元太 (8069)-元大-八德券商分點個股進出

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

元太

(8069)

可現股當沖

股價
216.0
漲跌
▲6.0
漲幅
+2.86%
成交量
8,120張
產業
上櫃光電類股
1437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－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/05/02	3	217.17	3	218.00	216.00	0	8,247	0.00%
2024/04/30	4.1	212.60	0	0.00	210.00	4.1	8,213	0.05%
2024/04/29	2.1	226.85	0	0.00	220.50	2.1	8,180	0.03%
2024/04/26	0	0.00	5	227.50	227.50	-5	8,103	-0.06%
2024/04/25	8	212.06	8	216.94	216.50	0	8,015	0.00%
2024/04/24	5.4	212.37	0	0.00	209.00	5.4	7,906	0.07%
2024/04/23	1.3	207.57	0	0.00	208.00	1.3	7,910	0.02%
2024/04/22	2.4	206.85	1	205.00	207.00	1.4	7,885	0.02%
2024/04/19	0	0.00	0.1	224.00	215.00	-0.1	7,795	0.00%
2024/04/18	2	225.50	0	0.00	225.50	2	7,695	0.03%
2024/04/17	0.1	229.42	0	0.00	229.00	0.1	7,574	0.00%
2024/04/16	0	0.00	10.2	237.89	237.00	-10.2	7,500	-0.14%
2024/04/15	0	241.00	0	0.00	241.00	0	7,467	0.00%
2024/04/12	1.3	243.65	0	0.00	245.00	1.3	7,483	0.02%
2024/04/11	0.1	238.00	0.2	237.50	242.00	-0.2	7,431	0.00%
2024/04/10	0	0.00	7.1	238.31	240.00	-7.1	7,391	-0.10%
2024/04/08	0	0.00	0	233.75	232.00	0	7,348	0.00%
2024/04/03	0	226.62	0	0.00	227.00	0	7,334	0.00%
2024/03/28	0	0.00	1	229.50	227.00	-1	7,624	-0.01%
2024/03/27	2.1	229.48	0	0.00	228.00	2.1	7,924	0.03%
2024/03/26	0	230.00	0	0.00	229.50	0	7,926	0.00%
2024/03/22	0	0.00	12	235.00	236.50	-12	7,858	-0.15%
2024/03/21	5	240.50	0	0.00	236.50	5	7,785	0.06%
2024/03/18	0	243.50	0	241.50	244.50	0	7,934	0.00%
2024/03/13	0.5	229.50	2	229.25	230.50	-1.5	7,846	-0.02%
2024/03/12	0	0.00	20.1	235.98	236.00	-20.1	7,793	-0.26%
2024/03/11	0	0.00	0	229.00	229.50	0	7,722	0.00%
2024/03/08	2.6	239.22	0	0.00	222.50	2.6	7,635	0.03%
2024/03/07	40	240.00	40	240.00	240.00	0	7,314	0.00%
2024/03/06	90	241.00	90	241.00	241.00	0	7,264	0.00%
2024/03/05	0	0.00	0.1	245.50	241.00	-0.1	7,259	0.00%
2024/03/04	0	0.00	1.1	251.41	246.50	-1.1	7,191	-0.02%
2024/03/01	32	250.48	0	0.00	253.00	32	7,109	0.45%
2024/02/29	0	0.00	1.1	237.22	246.00	-1.1	6,948	-0.02%
2024/02/27	3	223.50	3.5	228.19	230.00	-0.5	6,664	-0.01%
2024/02/26	4	224.63	1.4	223.86	223.50	2.6	6,590	0.04%
2024/02/22	0	0.00	1	233.00	233.00	-1	6,498	-0.02%
2024/02/21	1	230.50	0	0.00	232.00	1	6,489	0.02%
2024/02/20	0	0.00	1	226.00	228.50	-1	6,446	-0.02%
2024/02/19	0	0.00	2	222.75	223.00	-2	6,536	-0.03%
2024/02/16	0	0.00	1	228.50	226.00	-1	6,577	-0.02%
2024/02/15	0	0.00	37.2	227.22	229.00	-37.2	6,481	-0.57%
2024/02/05	0	0.00	0.4	213.98	217.00	-0.4	6,278	-0.01%
2024/02/02	1	213.00	3	215.67	214.00	-2	6,223	-0.03%
2024/02/01	23	216.35	1	214.50	213.50	22	6,168	0.36%
2024/01/31	10	213.50	0	0.00	208.00	10	6,050	0.17%
2024/01/30	0	0.00	0	213.00	212.00	0	5,985	0.00%
2024/01/29	0	215.00	0.5	215.00	216.00	-0.5	5,987	-0.01%
2024/01/26	1.1	216.41	8.1	214.70	217.00	-7	5,799	-0.12%
2024/01/25	0	0.00	4.9	199.57	200.50	-4.9	5,280	-0.09%
2024/01/23	0	0.00	0	195.00	195.50	0	5,071	0.00%
2024/01/22	0	0.00	0	188.00	187.50	0	4,994	0.00%
2024/01/18	0.1	186.50	2	187.00	185.00	-1.9	4,944	-0.04%
2024/01/17	0	183.00	0	0.00	182.50	0	4,926	0.00%
2024/01/16	1	184.02	0	0.00	186.00	1	4,946	0.02%
2024/01/11	1.1	187.45	0	0.00	187.00	1.1	5,273	0.02%
2024/01/10	1	183.58	10.5	184.62	187.00	-9.5	5,293	-0.18%
2024/01/08	0	0.00	3	194.33	192.00	-3	5,267	-0.06%
2024/01/05	2.1	189.30	0	0.00	189.50	2.1	5,249	0.04%
2024/01/04	0	0.00	1	188.00	188.00	-1	5,308	-0.02%
2024/01/03	1.1	190.77	0	0.00	189.50	1.1	5,427	0.02%
2024/01/02	3	194.67	0	0.00	195.00	3	5,495	0.05%
2023/12/29	1	197.00	0	0.00	197.00	1	5,531	0.02%
2023/12/28	2	200.25	0	0.00	201.50	2	5,510	0.04%
2023/12/27	5	202.30	4	200.50	203.00	1	5,510	0.02%
2023/12/26	0	0.00	3	194.50	193.50	-3	5,340	-0.06%
2023/12/25	2.3	198.00	4	197.75	197.00	-1.7	5,297	-0.03%
2023/12/22	3	188.43	43.7	194.81	197.00	-40.7	5,205	-0.78%
2023/12/21	0	0.00	6	181.50	182.00	-6	4,892	-0.12%
2023/12/20	20	180.25	8	180.56	181.00	12	4,888	0.25%
2023/12/19	1	179.00	2	178.00	177.00	-1	4,911	-0.02%
2023/12/15	3	180.83	6	182.00	180.00	-3	5,028	-0.06%
2023/12/14	21	181.79	1	180.50	181.00	20	4,950	0.40%
2023/12/13	0	0.00	1	176.00	176.50	-1	4,892	-0.02%
2023/12/12	1.5	175.01	0	0.00	174.50	1.5	4,944	0.03%
2023/12/11	0.1	177.00	0	0.00	176.00	0.1	4,983	0.00%
2023/12/07	0	0.00	0	180.50	180.50	0	5,225	0.00%
2023/12/05	1	179.00	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0.4	181.76	0	0.00	181.00	0.4	5,328	0.01%
2023/11/30	0	0.00	1	183.00	183.00	-1	5,332	-0.02%
2023/11/24	1.1	176.00	0	0.00	175.50	1.1	5,422	0.02%
2023/11/21	1	176.99	0	0.00	176.00	1	5,460	0.02%
2023/11/20	2	179.75	0	0.00	177.50	2	5,505	0.04%
2023/11/17	0	0.00	3	179.50	181.00	-3	5,543	-0.05%
2023/11/16	5	179.40	2	180.00	180.50	3	5,583	0.05%
2023/11/15	1	179.00	2	179.50	180.00	-1	5,481	-0.02%
2023/11/14	1	175.50	2	174.50	175.00	-1	5,551	-0.02%
2023/11/13	1	175.00	1	175.01	174.50	0	6,164	0.00%
2023/11/10	1	173.00	2	172.75	173.50	-1	6,445	-0.02%
2023/11/07	3	168.50	0	0.00	168.50	3	6,755	0.04%
2023/11/06	2	176.75	1	174.00	173.00	1	6,738	0.01%
2023/11/03	0.1	173.00	0	174.00	173.50	0	6,673	0.00%
2023/11/02	0	0.00	1	172.50	172.00	-1	6,707	-0.01%
2023/10/31	1	167.00	0	0.00	168.00	1	6,916	0.01%
2023/10/26	0.1	168.81	0	0.00	167.00	0.1	7,216	0.00%
2023/10/25	0	0.00	1	171.00	173.00	-1	7,299	-0.01%
2023/10/24	0	0.00	6	167.50	170.00	-6	7,342	-0.08%
2023/10/23	2.1	168.81	0	0.00	168.00	2.1	7,307	0.03%
2023/10/20	2.1	173.54	0	0.00	173.00	2.1	7,205	0.03%
2023/10/19	1.1	178.04	0	0.00	178.50	1.1	7,130	0.02%
2023/10/18	0	0.00	4	180.00	180.00	-4	7,122	-0.06%
2023/10/16	2.1	180.51	1	180.50	179.00	1.1	7,225	0.01%
2023/10/13	2	184.00	0.7	183.50	183.50	1.3	7,266	0.02%
2023/10/12	0	0.00	3.1	185.31	185.00	-3.1	7,245	-0.04%
2023/10/11	2.1	179.00	2	180.25	181.00	0.1	7,233	0.00%
2023/10/06	0	0.00	1	184.02	182.00	-1	7,202	-0.01%
2023/10/05	0	0.00	2	181.75	182.50	-2	7,158	-0.03%
2023/10/04	40.1	178.00	50	178.50	178.00	-9.9	7,171	-0.14%
2023/10/03	1	180.00	1	181.50	179.50	0	7,188	0.00%
2023/10/02	12	182.38	1	182.50	181.50	11	7,202	0.15%
2023/09/27	1	178.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	3	178.84	0	0.00	177.50	3	7,325	0.04%
2023/09/22	0	0.00	3.6	179.19	179.50	-3.6	7,489	-0.05%
2023/09/21	1	178.50	0	0.00	178.00	1	7,579	0.01%
2023/09/20	0.6	184.00	0	0.00	180.00	0.6	7,664	0.01%
2023/09/19	4	183.75	0	0.00	181.00	4	7,767	0.05%
2023/09/18	3.1	179.32	0	0.00	178.50	3.1	8,282	0.04%
2023/09/15	1	182.50	0	0.00	180.00	1	8,323	0.01%
2023/09/14	1	181.00	3	181.01	182.50	-2	8,376	-0.02%
2023/09/13	0	0.00	1.5	175.33	174.00	-1.5	8,346	-0.02%
2023/09/12	4.3	174.16	2	175.50	172.00	2.3	8,365	0.03%
2023/09/08	5	179.50	7	179.43	179.50	-2	8,389	-0.02%
2023/09/07	1	184.97	51	184.49	183.50	-50	8,546	-0.58%
2023/09/05	1	185.50	23	185.00	185.00	-22	8,865	-0.25%
2023/09/04	0	186.50	1	185.50	184.00	-1	8,982	-0.01%
2023/09/01	55	187.19	1	185.00	188.00	54	9,011	0.60%
2023/08/30	0.1	185.32	0	0.00	182.50	0.1	9,211	0.00%
2023/08/28	0.1	181.55	0	0.00	181.50	0.1	9,482	0.00%
2023/08/25	1	181.00	0	181.50	181.00	1	9,562	0.01%
2023/08/24	3.1	186.32	2	185.00	185.00	1.1	9,619	0.01%
2023/08/23	40	181.25	40	179.63	180.00	0	9,749	0.00%
2023/08/22	2.1	181.74	0	181.50	181.00	2	9,975	0.02%
2023/08/21	2.4	180.77	0	0.00	179.50	2.4	9,991	0.02%
2023/08/18	0.1	183.00	3	181.17	181.00	-3	10,044	-0.03%
2023/08/17	130.6	175.31	127	176.31	183.50	3.6	9,996	0.04%	大買/大賣/
2023/08/16	5.5	195.32	0	0.00	191.00	5.5	9,513	0.06%
2023/08/15	2.1	202.90	3	204.50	202.50	-0.9	9,446	-0.01%
2023/08/14	2.6	199.11	0	202.50	201.00	2.5	9,624	0.03%
2023/08/11	4.1	204.15	1	202.50	204.50	3.1	9,901	0.03%
2023/08/10	2.1	210.23	1	209.50	208.50	1.1	10,024	0.01%
2023/08/09	2.1	219.04	10	220.00	218.00	-7.9	9,974	-0.08%
2023/08/08	0	0.00	12	229.00	225.50	-12	10,000	-0.12%
2023/08/07	23	226.78	194.2	222.61	228.00	-171.2	9,996	-1.71%	大賣/鉅額交易
2023/08/04	2	217.24	50	218.01	217.50	-48	9,939	-0.48%
2023/08/02	2	222.46	8	223.94	220.50	-6	9,958	-0.06%
2023/08/01	0.1	222.50	0	0.00	222.50	0.1	10,227	0.00%
2023/07/31	10	227.49	20.8	225.99	225.00	-10.8	10,323	-0.10%
2023/07/28	11.5	222.63	6.6	221.26	221.50	4.9	10,400	0.05%
2023/07/27	0	0.00	1	213.00	213.00	-1	10,711	-0.01%
2023/07/25	2	208.26	0	0.00	208.00	2	11,620	0.02%
2023/07/24	2.1	208.30	0	0.00	208.50	2.1	11,671	0.02%
2023/07/21	3	214.17	1	215.02	215.00	2	11,738	0.02%
2023/07/20	8.1	214.69	0	0.00	213.00	8.1	11,800	0.07%
2023/07/19	0.4	219.14	2.1	223.26	219.00	-1.7	11,899	-0.01%
2023/07/18	1	221.95	3.3	221.36	222.00	-2.3	12,083	-0.02%
2023/07/17	1	221.44	4	219.38	218.50	-3	12,170	-0.02%
2023/07/14	3	220.00	0	0.00	220.50	3	12,292	0.02%
2023/07/12	2	221.75	2	220.50	221.50	0	12,447	0.00%
2023/07/11	1	220.50	7	220.71	222.00	-6	12,582	-0.05%
2023/07/10	0	211.50	8	214.50	212.00	-8	12,593	-0.06%
2023/07/07	2	211.01	1	215.00	212.50	1	12,723	0.01%
2023/07/06	2.1	219.98	1	217.50	216.50	1.1	12,802	0.01%
2023/07/05	1.2	223.17	0	0.00	223.50	1.2	13,110	0.01%
2023/07/03	0.1	225.00	0.3	226.50	224.50	-0.2	13,818	0.00%
2023/06/30	0	0.00	7.2	225.07	225.00	-7.2	13,825	-0.05%
2023/06/29	0	0.00	2	220.00	220.50	-2	13,824	-0.01%
2023/06/28	2	210.50	5	214.00	215.00	-3	13,779	-0.02%
2023/06/27	9.1	212.00	9.1	212.94	211.50	0.1	13,714	0.00%
2023/06/26	19.2	201.46	11	208.73	207.50	8.2	13,656	0.06%
2023/06/21	14.1	222.68	0	0.00	222.00	14.1	13,254	0.11%
2023/06/20	1	223.49	9.2	224.25	227.00	-8.2	13,325	-0.06%
2023/06/19	7.1	228.72	3	228.83	227.50	4.1	13,442	0.03%
2023/06/16	2	228.50	43	232.73	228.50	-41	13,454	-0.30%
2023/06/15	47	230.87	86	231.50	231.00	-39	13,434	-0.29%
2023/06/14	18.3	233.51	3	236.00	235.00	15.3	13,455	0.11%
2023/06/13	16	238.84	10	236.90	241.00	6	13,480	0.04%
2023/06/12	24	229.90	8	229.31	226.50	16	13,457	0.12%
2023/06/09	71	225.81	13	227.00	227.00	58	13,641	0.43%
2023/06/08	83	217.77	82.8	220.77	216.00	0.3	13,800	0.00%
2023/06/07	30.2	225.90	78	224.05	226.50	-47.9	14,437	-0.33%
2023/06/06	24	226.71	2	224.50	224.50	22	14,667	0.15%
2023/06/05	2.5	221.40	7	220.93	222.50	-4.5	14,787	-0.03%
2023/06/02	35.3	218.27	16.9	216.58	218.00	18.4	14,948	0.12%
2023/06/01	0	0.00	1	207.98	209.00	-1	15,102	-0.01%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	23	208.30	1	206.06	205.50	22	15,284	0.14%
2023/05/29	58	209.00	8	213.75	205.00	50	15,377	0.33%
2023/05/26	78.2	209.75	11	209.95	211.00	67.2	15,672	0.43%
2023/05/25	0	0.00	3	201.83	204.00	-3	15,576	-0.02%
2023/05/24	15	203.33	23	202.41	203.50	-8	15,794	-0.05%
2023/05/23	2.2	200.73	1	200.50	200.50	1.2	15,994	0.01%
2023/05/22	2	196.00	4	196.88	196.00	-2	16,029	-0.01%
2023/05/19	23	197.33	1.1	198.50	198.00	21.9	16,148	0.14%
2023/05/18	13.2	200.37	35	200.13	198.50	-21.8	16,664	-0.13%
2023/05/17	7.3	203.63	17	204.35	204.00	-9.7	16,424	-0.06%
2023/05/16	22	195.48	14	196.11	198.00	8	16,328	0.05%
2023/05/15	6	190.67	6	191.17	191.00	0	16,291	0.00%
2023/05/12	3	191.00	2	192.00	193.00	1	16,487	0.01%
2023/05/11	8	189.31	7	189.86	189.00	1	16,727	0.01%
2023/05/10	0	0.00	0.3	190.00	191.00	-0.3	16,947	0.00%
2023/05/09	8	191.75	29	192.14	192.00	-21	17,073	-0.12%
2023/05/08	12	192.67	49	192.77	192.50	-37	17,251	-0.21%
2023/05/05	16	198.87	0	0.00	198.00	16	17,369	0.09%
2023/05/04	38	196.36	47	198.69	196.50	-9	18,012	-0.05%
2023/05/03	25.1	199.31	6.1	197.52	197.00	19	18,098	0.10%
2023/05/02	35.2	191.26	8.3	193.79	197.50	26.9	17,881	0.15%
2023/04/28	0	0.00	14.3	190.50	190.50	-14.3	17,603	-0.08%
2023/04/27	1	172.50	2	176.25	173.50	-1	17,597	-0.01%
2023/04/26	1	174.00	2.1	174.43	175.50	-1.1	17,774	-0.01%
2023/04/25	9	172.78	8	170.02	170.00	1	17,824	0.01%
2023/04/24	3	175.50	12	176.70	173.50	-9	17,950	-0.05%
2023/04/21	5	171.50	8.2	172.00	172.00	-3.1	17,974	-0.02%
2023/04/20	8.3	168.04	1	170.00	167.00	7.3	18,203	0.04%
2023/04/19	6	171.00	1	172.00	171.00	5	18,613	0.03%
2023/04/18	10.7	171.00	1	170.00	171.50	9.7	18,811	0.05%
2023/04/17	2.1	172.05	0	0.00	172.00	2.1	19,005	0.01%
2023/04/14	11.1	173.40	1	173.50	173.50	10.1	19,254	0.05%
2023/04/13	2	174.26	0	0.00	173.50	2	19,349	0.01%
2023/04/12	10.1	175.00	10	174.00	175.00	0.1	19,500	0.00%
2023/04/11	12	180.33	1.2	179.80	178.50	10.8	19,579	0.06%
2023/04/10	1	178.50	14.4	180.17	178.00	-13.4	19,623	-0.07%
2023/04/07	22.2	169.53	1	169.50	172.00	21.2	19,333	0.11%
2023/04/06	12.4	173.37	2.5	171.70	171.00	9.9	19,087	0.05%
2023/03/31	0.2	184.29	0	0.00	184.50	0.2	18,757	0.00%
2023/03/30	1	184.00	0	0.00	184.50	1	18,956	0.01%
2023/03/29	0	0.00	1	181.50	179.50	-1	18,944	-0.01%
2023/03/28	0	0.00	1	182.00	182.00	-1	19,128	-0.01%
2023/03/27	0	0.00	2	183.50	185.00	-2	19,233	-0.01%
2023/03/24	18	183.33	32	184.59	184.00	-14	19,458	-0.07%
2023/03/23	8	180.56	5	182.00	181.00	3	19,549	0.02%
2023/03/22	21	182.29	7	181.86	182.50	14	20,129	0.07%
2023/03/20	11	176.27	11	177.91	177.00	0	20,573	0.00%
2023/03/16	21	172.74	11	174.50	173.50	10	21,229	0.05%
2023/03/15	2	177.01	3	176.83	174.00	-1	21,596	0.00%
2023/03/14	10	175.60	4	178.38	174.00	6	21,825	0.03%
2023/03/13	11.2	176.37	9	177.67	176.00	2.2	21,869	0.01%
2023/03/10	32.4	180.90	5.1	181.03	180.00	27.4	21,694	0.13%
2023/03/09	18.1	201.47	22	201.61	199.50	-3.9	21,317	-0.02%
2023/03/08	1	200.50	3.1	201.83	201.00	-2.1	21,404	-0.01%
2023/03/07	15	206.87	22.3	206.91	205.00	-7.3	21,612	-0.03%
2023/03/06	25.1	203.95	20	204.03	207.50	5.1	21,672	0.02%
2023/03/03	3.2	195.09	0	0.00	192.50	3.2	21,756	0.01%
2023/03/02	0	0.00	3	194.00	194.50	-3	22,171	-0.01%
2023/03/01	1	191.50	0	0.00	193.00	1	22,508	0.00%
2023/02/24	17	194.59	23.1	195.91	194.50	-6.1	22,873	-0.03%
2023/02/23	10	200.85	5	201.50	202.00	5	23,262	0.02%
2023/02/22	5	206.10	7.1	207.03	202.00	-2.1	24,058	-0.01%
2023/02/21	10.1	209.40	9.2	208.72	210.00	0.9	24,129	0.00%
2023/02/20	0	0.00	7	204.36	203.50	-7	24,377	-0.03%
2023/02/17	1	206.50	13	206.27	206.00	-12	25,053	-0.05%
2023/02/16	34.1	203.55	38	202.49	206.00	-4	25,127	-0.02%
2023/02/15	16	192.90	13	191.04	191.00	3	24,963	0.01%
2023/02/14	25	196.18	30	195.28	194.00	-5	25,384	-0.02%
2023/02/13	15	193.50	35.1	196.14	196.50	-20.1	25,641	-0.08%
2023/02/10	10	194.45	8	196.44	193.00	2	25,850	0.01%
2023/02/09	12	197.25	45	197.62	196.50	-33	26,118	-0.13%
2023/02/08	37	194.11	36	195.08	193.00	1	26,283	0.00%
2023/02/07	5.1	192.10	116	189.54	193.00	-110.9	26,566	-0.42%	大賣/鉅額交易
2023/02/06	9	192.89	21	193.74	191.50	-12	26,647	-0.05%
2023/02/03	65	192.16	23.2	191.91	190.50	41.9	26,670	0.16%
2023/02/02	144	185.38	27.3	185.77	190.50	116.7	26,475	0.44%	大買/鉅額交易
2023/02/01	10	177.80	3.3	176.74	179.00	6.7	26,112	0.03%
2023/01/31	6	172.67	6.1	173.66	172.50	-0.1	26,147	0.00%
2023/01/30	35	174.89	34	175.21	173.50	1	26,138	0.00%
2023/01/17	2	175.51	8	177.06	176.00	-6	25,983	-0.02%
2023/01/16	15.1	176.42	7.1	176.50	176.50	8	26,111	0.03%
2023/01/13	5	173.00	6	173.75	173.00	-1	26,318	0.00%
2023/01/12	11.3	174.50	10.1	174.69	172.00	1.2	26,425	0.00%
2023/01/11	5	173.00	10	173.95	174.00	-5	26,403	-0.02%
2023/01/10	10	174.50	7	174.22	173.50	3	26,451	0.01%
2023/01/09	29.2	173.46	74.5	175.74	172.50	-45.3	26,265	-0.17%
2023/01/06	57	170.57	9	170.56	172.00	48	26,179	0.18%
2023/01/05	16.1	168.43	12	165.00	165.00	4.1	26,179	0.02%
2023/01/04	3	173.00	57	173.49	170.00	-54	26,238	-0.21%
2023/01/03	41	167.23	5.1	168.47	170.50	35.9	26,247	0.14%
2022/12/30	9	163.39	9	161.67	161.00	0	26,196	0.00%
2022/12/29	7	157.07	9.1	160.91	164.00	-2.1	26,189	-0.01%
2022/12/28	13.3	164.47	9	161.89	161.00	4.3	26,216	0.02%
2022/12/27	38	169.12	16	168.13	168.00	22	26,263	0.08%
2022/12/26	7	167.79	9.2	166.87	166.00	-2.2	26,416	-0.01%
2022/12/23	3	166.50	2	167.00	167.00	1	26,662	0.00%
2022/12/22	16	165.78	18.2	169.06	169.50	-2.2	26,847	-0.01%
2022/12/21	14	165.25	13	163.92	164.00	1	26,905	0.00%
2022/12/20	13.4	168.14	11	164.41	164.00	2.4	26,953	0.01%
2022/12/19	2	171.75	0	0.00	169.50	2	27,091	0.01%
2022/12/16	13.1	171.81	10	168.00	168.00	3.1	27,192	0.01%
2022/12/15	4	176.88	4.2	178.26	177.00	-0.2	27,037	0.00%
2022/12/14	12	173.96	24.3	174.04	178.50	-12.3	26,864	-0.05%
2022/12/13	21.2	168.52	11	165.95	165.00	10.2	26,294	0.04%
2022/12/12	9	167.33	10	169.80	171.00	-1	26,022	0.00%
2022/12/09	23.3	170.35	24	170.44	170.00	-0.7	25,876	0.00%
2022/12/08	13.1	171.38	12	170.16	169.50	1.1	25,677	0.00%
2022/12/07	13.3	176.65	9	173.17	172.00	4.3	25,533	0.02%
2022/12/06	14.1	187.58	16.2	183.59	181.50	-2.1	25,368	-0.01%
2022/12/05	6.1	186.24	5.5	185.12	186.00	0.6	25,288	0.00%
2022/12/02	0	178.81	2.1	179.70	181.00	-2.1	25,249	-0.01%
2022/12/01	17.2	180.47	12.1	179.95	177.50	5.1	25,343	0.02%
2022/11/30	8	175.63	7	175.86	181.00	1	25,232	0.00%
2022/11/29	10.3	181.18	12	177.88	177.00	-1.8	25,069	-0.01%
2022/11/28	11.6	180.23	11	181.05	184.00	0.6	24,844	0.00%
2022/11/25	14.1	179.35	11	177.82	177.50	3.1	24,664	0.01%
2022/11/24	16	173.91	21.3	175.53	178.00	-5.3	24,408	-0.02%
2022/11/23	12	167.25	43.3	167.85	169.00	-31.3	24,076	-0.13%
2022/11/22	46.1	164.42	18	165.44	163.50	28.1	23,799	0.12%
2022/11/21	20.2	163.86	71	161.06	164.00	-50.8	23,469	-0.22%
2022/11/18	37	173.90	13	175.73	170.00	24	22,849	0.11%
2022/11/17	10	187.55	5.2	187.61	188.50	4.9	22,015	0.02%
2022/11/16	13.1	180.14	13.2	179.46	182.50	-0.1	21,904	0.00%
2022/11/15	44.4	184.95	52	179.56	178.50	-7.6	21,782	-0.03%
2022/11/14	42	193.75	24	192.06	193.50	18	21,755	0.08%
2022/11/11	26.4	191.29	22	190.20	189.50	4.4	22,085	0.02%
2022/11/10	36.3	191.56	25	191.56	185.00	11.3	21,815	0.05%
2022/11/09	27.1	199.88	27	195.80	195.00	0.1	21,644	0.00%
2022/11/08	16	207.84	18	205.00	203.00	-2	21,457	-0.01%
2022/11/07	15	211.07	12	211.46	208.00	3	21,297	0.01%
2022/11/04	22	210.48	33	211.06	217.00	-11	20,999	-0.05%
2022/11/03	39	208.31	18.2	208.61	212.50	20.8	20,765	0.10%
2022/11/02	2.2	199.09	4	198.63	200.50	-1.8	20,781	-0.01%
2022/11/01	2	203.00	1.3	202.72	202.00	0.7	20,920	0.00%
2022/10/31	1	207.50	2	204.50	205.50	-1	20,907	0.00%
2022/10/28	138	196.24	138.5	196.30	207.00	-0.5	20,928	0.00%	大買/大賣/
2022/10/27	51	195.56	50	195.92	196.00	1	20,654	0.00%
2022/10/26	2.1	181.00	3	184.17	186.00	-0.9	20,510	0.00%
2022/10/25	5	181.91	4	182.63	182.50	1	20,514	0.00%
2022/10/24	3.1	183.73	3	186.17	185.00	0.1	20,460	0.00%
2022/10/21	16.7	189.83	13	187.42	183.50	3.7	20,432	0.02%
2022/10/20	11	194.82	17	196.65	200.50	-6	20,179	-0.03%
2022/10/19	2	204.75	6	204.92	201.00	-4	20,098	-0.02%
2022/10/18	8.2	205.96	4	208.00	205.00	4.2	20,078	0.02%
2022/10/17	4	198.25	48	198.16	205.00	-44	20,107	-0.22%
2022/10/14	56	211.01	3.2	208.59	206.50	52.8	19,989	0.26%
2022/10/13	5	200.40	7	205.57	200.00	-2	19,795	-0.01%
2022/10/12	7.1	201.51	8	199.63	207.00	-0.9	19,691	0.00%
2022/10/11	11	206.18	22	207.73	201.00	-11	19,656	-0.06%
2022/10/07	17	220.15	8.1	221.12	221.00	9	19,904	0.04%
2022/10/06	4	218.25	4	216.38	218.00	0	20,385	0.00%
2022/10/05	4	219.78	4	220.13	219.00	0	20,750	0.00%
2022/10/04	5	212.50	45.1	214.18	218.50	-40.1	21,066	-0.19%
2022/10/03	13.1	207.02	3.2	208.53	209.00	9.9	21,333	0.05%
2022/09/30	34	209.63	4	207.63	212.00	30	21,793	0.14%
2022/09/29	17.1	206.14	10	203.55	206.50	7.1	22,711	0.03%
2022/09/28	5.1	211.43	5.2	205.66	205.50	-0.1	23,035	0.00%
2022/09/27	5	216.60	6	216.08	219.00	-1	23,768	0.00%
2022/09/26	2.2	214.63	2	218.25	215.50	0.2	24,268	0.00%
2022/09/23	5.1	229.37	6	228.92	227.00	-0.9	24,475	0.00%
2022/09/22	1	238.43	12	236.17	238.50	-11	24,749	-0.04%
2022/09/21	2	232.75	1	234.50	234.50	1	24,902	0.00%
2022/09/20	2	234.00	2	235.25	235.50	0	25,011	0.00%
2022/09/19	13	233.61	13	232.15	234.00	0	25,194	0.00%
2022/09/16	9.2	234.74	8.1	235.99	234.50	1.1	25,504	0.00%
2022/09/15	10	243.45	12	244.29	240.00	-2	26,060	-0.01%
2022/09/14	31	241.76	28	242.80	242.50	3	26,125	0.01%
2022/09/13	22	249.05	19	245.90	248.50	3	26,249	0.01%
2022/09/12	20	242.13	21	241.22	237.50	-1	26,185	0.00%
2022/09/08	10.1	239.05	10.3	234.84	240.50	-0.3	26,324	0.00%
2022/09/07	15.3	228.00	12	227.79	228.50	3.3	26,382	0.01%
2022/09/06	11.1	240.30	20	238.13	232.50	-9	26,387	-0.03%
2022/09/05	16	244.34	7	243.36	243.00	9	26,468	0.03%
2022/09/02	9	239.89	11	241.91	242.00	-2	26,588	-0.01%
2022/09/01	4.2	234.64	24.1	235.10	233.50	-19.9	26,784	-0.07%
2022/08/31	10.2	242.25	14.1	243.22	239.50	-3.9	26,958	-0.01%
2022/08/30	53.1	244.91	24	243.06	247.00	29.1	26,980	0.11%
2022/08/29	2	232.50	3	240.00	240.50	-1	27,013	0.00%
2022/08/26	1	243.93	1	242.00	240.00	0	27,221	0.00%
2022/08/25	11	245.77	12.1	248.75	244.00	-1	27,195	0.00%
2022/08/24	6	243.08	6	244.58	241.00	0	27,382	0.00%
2022/08/23	7.1	241.94	15	240.13	243.50	-7.9	27,788	-0.03%
2022/08/22	27	244.37	24	245.81	243.50	3	28,218	0.01%
2022/08/19	59	244.22	58.1	247.40	241.50	0.9	28,532	0.00%
2022/08/18	0	220.50	33.7	229.48	238.00	-33.7	28,229	-0.12%
2022/08/17	23	216.67	22	216.55	216.50	1	28,012	0.00%
2022/08/16	12	215.79	55	214.99	217.00	-43	28,013	-0.15%
2022/08/15	37	210.46	10.1	208.48	211.50	26.9	28,004	0.10%
2022/08/12	6	197.58	5	197.00	198.00	1	28,163	0.00%
2022/08/11	11	199.00	10	197.85	197.00	1	28,840	0.00%
2022/08/10	6	196.16	5.2	197.35	196.50	0.8	29,292	0.00%
2022/08/09	9.1	199.33	38	197.08	201.00	-29	29,733	-0.10%
2022/08/08	58	199.50	56.7	198.17	205.00	1.4	29,733	0.00%
2022/08/05	36	192.64	10.2	191.88	195.00	25.8	29,821	0.09%
2022/08/04	44.2	187.83	26	182.94	188.00	18.1	29,883	0.06%
2022/08/03	3.2	182.47	21	181.64	181.00	-17.8	30,183	-0.06%
2022/08/02	4.3	184.60	8	184.75	186.00	-3.7	30,199	-0.01%
2022/08/01	6.2	189.69	4	189.50	189.50	2.2	30,270	0.01%
2022/07/29	8	192.94	8.2	194.42	195.50	-0.2	30,443	0.00%
2022/07/28	5	192.30	5.2	192.37	191.00	-0.2	30,465	0.00%
2022/07/27	2	185.71	2	187.25	187.00	0	30,360	0.00%
2022/07/26	2	186.25	2	187.50	186.50	0	30,392	0.00%
2022/07/25	0	184.33	2	186.00	185.50	-2	30,679	-0.01%
2022/07/22	10.2	190.78	8	190.31	188.00	2.2	30,740	0.01%
2022/07/21	19	184.45	28	184.91	186.00	-9	30,751	-0.03%
2022/07/20	7	182.93	5	180.50	180.50	2	30,838	0.01%
2022/07/19	8	176.00	9	176.50	174.50	-1	30,855	0.00%
2022/07/18	13	177.46	42	176.11	176.00	-29	30,902	-0.09%
2022/07/15	15	174.00	13.3	174.88	176.50	1.8	30,939	0.01%
2022/07/14	39	172.71	11	170.91	175.50	28	30,749	0.09%
2022/07/13	21	172.24	30	170.18	166.00	-9	30,353	-0.03%
2022/07/12	6	163.50	6	166.33	168.50	0	29,951	0.00%
2022/07/11	16	168.22	20	168.23	166.50	-4	29,701	-0.01%
2022/07/08	27	169.46	40	170.04	170.50	-13	29,604	-0.04%
2022/07/07	31	161.79	27	161.94	168.00	4	29,163	0.01%
2022/07/06	29	161.48	30.1	162.43	160.50	-1.1	28,192	0.00%
2022/07/05	45	164.48	58	165.73	162.00	-13	27,920	-0.05%
2022/07/04	40	167.93	28.1	169.58	170.00	11.9	27,225	0.04%
2022/07/01	20.2	174.31	10.1	174.82	170.00	10.1	26,936	0.04%
2022/06/30	35.2	193.26	24	194.90	188.50	11.2	26,824	0.04%
2022/06/29	33.1	206.76	37	205.14	209.00	-4	26,768	-0.01%
2022/06/28	13	204.99	20	204.28	205.00	-7	27,221	-0.03%
2022/06/27	18	204.16	30	202.97	204.00	-12	27,511	-0.04%
2022/06/24	20	197.78	13	195.77	196.00	7	27,640	0.03%
2022/06/23	57	195.43	55.7	196.94	197.00	1.3	27,833	0.00%
2022/06/22	10.3	190.66	0	0.00	188.50	10.3	28,270	0.04%
2022/06/21	38	194.84	26.2	193.62	199.00	11.8	28,926	0.04%
2022/06/20	23.1	198.75	23	197.83	192.50	0.1	29,007	0.00%
2022/06/17	10	195.40	7	200.50	204.50	3	29,177	0.01%
2022/06/16	9	202.22	12	203.63	201.00	-3	28,823	-0.01%
2022/06/15	8	207.24	23	207.24	203.50	-15	29,010	-0.05%
2022/06/14	37	208.55	27	207.57	211.00	10	29,119	0.03%
2022/06/13	14.1	212.35	10.1	211.63	208.50	4.1	28,965	0.01%
2022/06/10	22	216.47	40.1	213.58	219.00	-18.1	28,896	-0.06%
2022/06/09	39	211.65	25	210.40	212.00	14	28,690	0.05%
2022/06/08	24	203.60	19.1	203.85	206.50	4.9	28,613	0.02%
2022/06/07	15.1	198.80	14	199.57	200.50	1.1	28,659	0.00%
2022/06/06	14.3	203.06	8	206.06	202.50	6.3	28,801	0.02%
2022/06/02	1	209.50	11.1	211.09	209.00	-10.1	28,755	-0.04%
2022/06/01	31	210.63	31.1	210.06	209.50	0	28,898	0.00%
2022/05/31	28.1	205.18	28	206.54	203.00	0	28,582	0.00%
2022/05/30	18	210.88	23	212.65	207.00	-5	28,155	-0.02%
2022/05/27	42	208.18	47.1	208.18	212.50	-5.1	27,660	-0.02%
2022/05/26	8	198.44	21.1	197.36	198.00	-13	27,239	-0.05%
2022/05/25	26	195.28	12	193.54	195.00	14	28,257	0.05%
2022/05/24	12.4	194.02	11.1	192.74	191.00	1.4	28,262	0.00%
2022/05/23	3	199.17	16	193.13	194.50	-13	28,328	-0.05%
2022/05/20	27	200.39	28.3	199.31	200.50	-1.3	28,185	0.00%
2022/05/19	26.1	190.83	32.8	192.40	200.50	-6.7	27,834	-0.02%
2022/05/18	1	186.00	1.4	188.88	193.50	-0.4	27,147	0.00%
2022/05/17	15	182.50	17.4	183.79	186.50	-2.4	26,881	-0.01%
2022/05/16	3.1	176.14	15.1	175.63	178.50	-12	26,522	-0.05%
2022/05/13	11	162.91	16.5	164.39	169.00	-5.5	26,300	-0.02%
2022/05/12	8.2	168.84	29	166.12	165.50	-20.8	26,146	-0.08%
2022/05/11	16.7	177.21	7	175.64	173.00	9.7	26,127	0.04%
2022/05/10	1	170.50	1	173.00	173.00	0	26,129	0.00%
2022/05/09	0	0.00	5	169.02	170.00	-5	26,308	-0.02%
2022/05/06	6.1	167.79	16	165.66	172.50	-9.9	26,350	-0.04%
2022/05/05	11	172.59	4	172.13	173.50	7	26,415	0.03%
2022/05/04	5.4	168.06	4	170.50	167.00	1.4	26,359	0.01%
2022/05/03	8	171.44	6	172.00	171.50	2	26,392	0.01%
2022/04/29	5	174.50	9	177.05	174.00	-4	26,523	-0.02%
2022/04/28	12	171.50	8	172.88	169.50	4	26,444	0.02%
2022/04/27	5.1	172.21	15	170.00	175.00	-9.9	26,567	-0.04%
2022/04/26	29.1	174.79	10	174.90	175.00	19.1	26,696	0.07%
2022/04/25	2.1	170.98	0.1	170.50	169.50	2	26,938	0.01%
2022/04/22	17.1	182.21	17	183.50	180.50	0.1	26,942	0.00%
2022/04/21	28	185.38	4.2	185.48	185.00	23.8	27,071	0.09%
2022/04/20	5.1	182.96	14	182.71	179.00	-8.9	27,297	-0.03%
2022/04/19	16.2	178.28	4.5	176.00	177.00	11.7	27,306	0.04%
2022/04/18	3	169.83	5.2	172.40	169.50	-2.2	27,393	-0.01%
2022/04/15	6.6	173.14	5.1	174.46	170.50	1.6	27,735	0.01%
2022/04/14	23.1	178.57	18.3	176.55	179.50	4.7	28,304	0.02%
2022/04/13	4	171.38	5	172.30	173.00	-1	28,427	0.00%
2022/04/12	5	169.00	5.2	170.32	169.50	-0.2	28,619	0.00%
2022/04/11	18.5	167.93	12	168.25	168.00	6.5	28,722	0.02%
2022/04/08	3	173.17	4.3	174.44	174.50	-1.3	28,998	0.00%
2022/04/07	11.6	170.65	9.1	174.55	168.00	2.6	28,841	0.01%
2022/04/06	11	174.59	9.2	177.43	176.50	1.9	28,591	0.01%
2022/04/01	9.3	179.56	13	180.00	180.50	-3.7	28,306	-0.01%
2022/03/31	23	185.17	30	187.27	185.00	-7	28,140	-0.02%
2022/03/30	11	179.45	20	179.40	179.50	-9	28,215	-0.03%
2022/03/29	21	178.12	8	178.56	179.50	13	27,933	0.05%
2022/03/28	7	176.71	24	177.00	181.50	-17	27,650	-0.06%
2022/03/25	17	178.18	14.1	176.35	177.00	3	27,280	0.01%
2022/03/24	4	162.75	24.5	164.05	172.50	-20.5	26,557	-0.08%
2022/03/23	9.1	155.71	9	156.39	157.00	0.1	25,865	0.00%
2022/03/22	1	148.50	23.7	148.80	153.00	-22.7	26,108	-0.09%
2022/03/21	11	145.27	2	145.75	144.50	9	25,879	0.03%
2022/03/18	17	143.97	26.6	143.31	145.50	-9.5	26,077	-0.04%
2022/03/17	1	140.50	15	139.72	140.00	-14	25,941	-0.05%
2022/03/16	0	0.00	3	129.50	130.00	-3	25,870	-0.01%
2022/03/15	1.8	128.59	0	0.00	126.50	1.8	26,235	0.01%
2022/03/14	0	0.00	1.3	132.31	136.00	-1.3	26,500	0.00%
2022/03/11	0.2	129.00	4	132.00	132.00	-3.8	26,591	-0.01%
2022/03/10	2.2	133.16	0	0.00	131.00	2.2	26,570	0.01%
2022/03/09	0.3	129.50	0	130.00	134.50	0.3	26,616	0.00%
2022/03/08	10.3	133.14	1	134.00	130.00	9.3	26,447	0.04%
2022/03/07	7.8	138.65	1	141.00	138.00	6.8	26,398	0.03%
2022/03/04	6.1	145.99	6	145.75	147.00	0.1	26,573	0.00%
2022/03/03	0.1	147.00	0.1	147.50	146.50	0	26,961	0.00%
2022/03/02	23.1	146.81	3	146.50	146.50	20.1	27,141	0.07%
2022/03/01	4.1	150.00	12	150.83	150.00	-8	27,201	-0.03%
2022/02/25	16	150.31	12	152.29	147.50	4	27,962	0.01%
2022/02/24	15.3	151.19	27	150.50	147.00	-11.7	26,920	-0.04%
2022/02/23	4	152.88	8	152.56	152.50	-4	27,583	-0.01%
2022/02/22	0.2	145.29	3	146.00	146.00	-2.8	28,880	-0.01%
2022/02/21	1	147.00	10	148.35	149.00	-9	28,897	-0.03%
2022/02/18	0	0.00	6	147.42	146.00	-6	28,964	-0.02%
2022/02/17	7.4	146.66	12.4	145.49	146.00	-5	28,875	-0.02%
2022/02/16	9.1	141.17	2	141.50	140.50	7.1	28,656	0.02%
2022/02/15	10.5	140.26	0	0.00	138.00	10.5	28,612	0.04%
2022/02/14	7.1	141.25	2	142.75	141.50	5.1	28,361	0.02%
2022/02/11	12.6	148.75	0	0.00	148.50	12.6	28,145	0.04%
2022/02/10	40.1	156.67	48	158.25	152.00	-7.9	28,105	-0.03%
2022/02/09	61.4	157.28	18	157.69	156.50	43.4	27,722	0.16%
2022/02/08	26.1	154.56	22	156.59	154.00	4.1	27,684	0.01%
2022/02/07	43	155.26	1	157.50	157.50	42	27,610	0.15%
2022/01/26	0.1	147.00	65	145.23	146.50	-64.9	27,338	-0.24%
2022/01/25	41	151.78	17	152.15	147.50	24	27,662	0.09%
2022/01/24	77	150.29	105	149.13	154.50	-28	27,855	-0.10%	大賣/
2022/01/21	2	156.20	5	155.30	153.00	-3	27,721	-0.01%
2022/01/20	4.1	156.62	1	155.00	155.50	3.1	27,787	0.01%
2022/01/19	4.1	158.24	23	157.22	160.00	-18.9	27,546	-0.07%
2022/01/18	6	154.67	5.3	156.85	157.50	0.7	27,586	0.00%
2022/01/17	3	150.00	1.5	152.50	153.00	1.5	27,342	0.01%
2022/01/14	12	147.29	4	144.75	149.50	8	27,570	0.03%
2022/01/13	4.3	139.83	9	144.11	145.50	-4.7	27,268	-0.02%
2022/01/12	5.1	142.53	13	144.46	146.00	-7.9	26,742	-0.03%
2022/01/11	5	149.99	5	149.90	148.00	0	26,472	0.00%
2022/01/10	5.1	148.21	6	147.92	147.00	-0.9	26,245	0.00%
2022/01/07	33.1	155.54	49.1	155.18	150.00	-16	25,915	-0.06%
2022/01/06	35	157.18	17	156.91	158.50	18	25,141	0.07%
2022/01/05	9.4	156.19	20.1	154.88	152.00	-10.7	24,830	-0.04%
2022/01/04	33.1	155.08	18	156.97	156.50	15.1	24,805	0.06%
2022/01/03	13	155.96	16	156.25	155.00	-3	24,513	-0.01%
2021/12/30	0	145.00	4	148.62	151.00	-4	23,918	-0.02%
2021/12/29	0	0.00	6	146.00	146.00	-6	23,910	-0.03%
2021/12/28	9	147.50	11	148.45	148.50	-2	24,017	-0.01%
2021/12/27	13	148.31	37.1	148.34	146.50	-24	23,982	-0.10%
2021/12/24	58	149.35	35.4	147.75	148.00	22.7	23,720	0.10%
2021/12/23	14	142.07	6	141.75	142.50	8	22,952	0.03%
2021/12/22	2	139.50	2	137.75	138.00	0	23,031	0.00%
2021/12/21	4.1	134.61	5	137.40	136.50	-1	23,073	0.00%
2021/12/20	10.4	139.77	5	141.10	134.00	5.4	23,026	0.02%
2021/12/17	5	142.60	23	142.52	143.00	-18	23,008	-0.08%
2021/12/16	63	143.38	55.3	141.11	143.00	7.7	22,816	0.03%
2021/12/15	2	132.75	7	135.07	135.00	-5	22,129	-0.02%
2021/12/14	4.1	132.98	11	131.59	135.00	-7	21,914	-0.03%
2021/12/13	18	138.61	25	138.14	135.00	-7	21,607	-0.03%
2021/12/10	43	134.45	34.1	135.12	136.00	8.9	21,243	0.04%
2021/12/09	8	134.06	9.1	134.87	131.50	-1.1	20,944	-0.01%
2021/12/08	28	130.32	28	130.66	133.00	0	20,495	0.00%
2021/12/07	3	128.00	5	124.70	129.00	-2	20,086	-0.01%
2021/12/06	1.1	122.41	32	121.13	123.00	-30.9	19,850	-0.16%
2021/12/03	52.2	125.14	21	125.86	127.00	31.2	19,809	0.16%
2021/12/02	1	119.50	4	124.25	118.00	-3	19,497	-0.02%
2021/12/01	25.1	120.04	22	119.77	122.00	3.1	19,303	0.02%
2021/11/30	9	124.78	9	125.94	125.50	0	19,069	0.00%
2021/11/29	13	120.92	13.5	121.30	123.00	-0.5	18,690	0.00%
2021/11/26	7.1	118.15	2	117.25	116.50	5.1	18,253	0.03%
2021/11/25	2	121.25	1	122.50	124.00	1	18,128	0.01%
2021/11/24	6.1	122.39	22.4	123.18	121.50	-16.3	18,025	-0.09%
2021/11/23	4.1	117.89	6	119.00	122.00	-2	17,380	-0.01%
2021/11/22	15.2	119.52	14.1	119.75	121.00	1.1	17,102	0.01%
2021/11/19	16.2	114.69	95	115.36	117.00	-78.8	16,077	-0.49%
2021/11/18	2	103.50	36	105.94	106.50	-34	14,565	-0.23%
2021/11/17	2	94.25	1	93.40	97.00	1	14,477	0.01%
2021/11/16	1	92.80	5	93.14	93.00	-4	14,555	-0.03%
2021/11/15	3	93.00	1	92.60	92.90	2	14,594	0.01%
2021/11/12	12	93.72	14	94.51	94.00	-2	14,618	-0.01%
2021/11/11	0	0.00	2	92.50	91.30	-2	14,472	-0.01%
2021/11/10	1	90.40	0	0.00	90.40	1	14,615	0.01%
2021/11/09	2.1	91.92	1	93.00	90.40	1.1	14,599	0.01%
2021/11/08	3	91.03	3.1	88.54	88.30	-0.1	14,387	0.00%
2021/11/05	1	89.10	15	91.73	93.40	-14	14,490	-0.10%
2021/11/04	7	91.51	0	0.00	90.60	7	14,242	0.05%
2021/11/03	7	93.59	2	94.65	93.70	5	14,336	0.03%
2021/11/02	6.1	94.26	27	96.06	93.10	-20.9	14,258	-0.15%
2021/11/01	5	95.16	26	95.46	95.60	-21	13,772	-0.15%
2021/10/29	15	91.61	19	92.09	91.90	-4	13,483	-0.03%
2021/10/28	16	90.79	38.9	92.19	90.90	-22.9	13,464	-0.17%
2021/10/27	6	88.08	3	87.90	88.20	3	13,179	0.02%
2021/10/26	2	89.20	11	90.09	88.30	-9	13,181	-0.07%
2021/10/25	5	86.34	1	86.50	87.10	4	12,835	0.03%
2021/10/22	8	84.10	18	85.72	86.60	-10	12,899	-0.08%
2021/10/21	3	82.17	7	81.60	81.10	-4	12,593	-0.03%
2021/10/20	2	82.00	0	0.00	81.10	2	12,804	0.02%
2021/10/19	8	80.46	57.1	80.87	82.00	-49.1	12,849	-0.38%
2021/10/18	21	79.97	43.1	80.58	80.50	-22.1	12,887	-0.17%
2021/10/15	0	0.00	3	76.10	79.00	-3	13,101	-0.02%
2021/10/14	6	74.90	1	77.80	74.50	5	13,458	0.04%
2021/10/13	6.4	77.56	1	77.70	77.30	5.4	13,687	0.04%
2021/10/12	2.1	77.95	4	78.13	78.90	-1.9	13,570	-0.01%
2021/10/08	1	74.10	1	74.30	74.00	0	13,284	0.00%
2021/10/06	0	0.00	33	72.19	70.70	-33	13,536	-0.24%
2021/10/05	4	67.40	9	66.04	70.60	-5	13,501	-0.04%
2021/10/04	3	70.33	16	69.68	69.00	-13	13,401	-0.10%
2021/10/01	6	72.38	1	74.50	72.50	5	13,377	0.04%
2021/09/30	7	73.33	20	73.40	73.80	-13	13,553	-0.10%
2021/09/29	31	75.11	10	73.10	73.10	21	13,839	0.15%
2021/09/28	52	79.11	24	80.95	78.70	28	13,692	0.20%
2021/09/27	138	82.17	49	82.69	82.40	89	13,539	0.66%	大買/
2021/09/24	39	81.70	8	80.01	82.50	31	13,495	0.23%
2021/09/23	1	76.60	3	78.73	78.80	-2	13,274	-0.02%
2021/09/22	1	75.70	5	76.00	75.70	-4	13,293	-0.03%
2021/09/17	5	75.90	0	0.00	75.70	5	13,406	0.04%
2021/09/15	1	77.00	2	76.95	76.20	-1	13,604	-0.01%
2021/09/14	8	78.21	8	78.33	78.10	0	13,889	0.00%
2021/09/13	3	78.67	6	79.15	77.50	-3	14,245	-0.02%
2021/09/10	6	78.93	3	78.47	78.90	3	14,266	0.02%
2021/09/09	3	75.80	2	76.55	77.30	1	14,264	0.01%
2021/09/08	4	76.85	0	0.00	76.30	4	14,439	0.03%
2021/09/07	2	73.65	0	0.00	75.20	2	14,533	0.01%
2021/09/06	8	75.70	1	76.50	75.20	7	14,779	0.05%
2021/09/03	1	76.50	6	75.53	75.80	-5	14,783	-0.03%
2021/09/02	5	77.58	3	76.10	75.80	2	14,745	0.01%
2021/08/31	9	78.16	1	77.70	78.30	8	14,683	0.05%
2021/08/30	22	80.56	2	80.90	80.50	20	14,568	0.14%
2021/08/27	8	81.76	0	0.00	82.40	8	14,439	0.06%
2021/08/26	0	0.00	1.5	80.20	80.30	-1.5	14,087	-0.01%
2021/08/25	0	0.00	1	77.00	77.00	-1	14,095	-0.01%
2021/08/24	3	76.60	0	0.00	76.00	3	14,144	0.02%
2021/08/20	2	77.50	11	77.65	77.20	-9	13,897	-0.06%
2021/08/19	0	0.00	4	75.55	73.00	-4	13,602	-0.03%
2021/08/18	5	73.04	4	74.15	77.10	1	13,620	0.01%
2021/08/17	1.1	73.36	2	73.40	71.70	-0.9	13,630	-0.01%
2021/08/16	2.2	74.72	2	73.75	76.20	0.2	13,559	0.00%
2021/08/13	6	77.12	1	77.90	76.00	5	13,425	0.04%
2021/08/12	1	76.80	1	78.50	78.80	0	13,651	0.00%
2021/08/11	6.4	78.32	1	77.50	77.20	5.4	13,660	0.04%
2021/08/09	5.2	81.72	1	83.20	80.90	4.2	13,602	0.03%
2021/08/06	2	88.20	0	0.00	87.30	2	13,439	0.01%
2021/08/04	2	87.90	3	89.40	88.20	-1	13,790	-0.01%
2021/08/03	1	87.50	7	87.20	87.80	-6	13,794	-0.04%
2021/08/02	9	82.28	65	81.97	83.10	-56	13,646	-0.41%
2021/07/30	10	81.50	1	81.90	80.60	9	13,528	0.07%
2021/07/28	5.8	80.05	2.1	80.42	82.20	3.8	13,456	0.03%
2021/07/27	24.1	86.99	28	85.26	85.10	-4	13,395	-0.03%
2021/07/26	72	89.27	15	90.35	89.70	57	13,392	0.43%
2021/07/23	14	86.39	3	87.47	87.20	11	13,495	0.08%
2021/07/22	16	87.89	12	86.34	86.70	4	13,627	0.03%
2021/07/21	29.1	89.74	2.1	86.86	84.70	27	13,517	0.20%
2021/07/20	4	92.15	62	92.01	91.70	-58	13,586	-0.43%
2021/07/19	33.4	87.86	3	86.47	89.60	30.4	13,331	0.23%
2021/07/16	2.1	82.93	0	0.00	83.00	2.1	13,088	0.02%
2021/07/15	0.6	84.02	7.4	83.83	83.80	-6.8	13,148	-0.05%
2021/07/14	1	85.70	0	0.00	85.10	1	13,153	0.01%
2021/07/13	41	87.24	75.9	86.02	85.80	-34.9	13,029	-0.27%
2021/07/12	60	84.54	30	83.25	84.20	30	12,905	0.23%
2021/07/09	14	82.10	14	82.53	83.20	0	12,932	0.00%
2021/07/08	11	81.45	18	81.52	82.10	-7	12,967	-0.05%
2021/07/07	10	82.50	80	80.99	81.60	-70	12,863	-0.54%
2021/07/06	63	80.78	39	79.47	80.10	24	12,696	0.19%
2021/07/05	51	76.36	74	76.14	77.50	-23	12,519	-0.18%
2021/07/02	0	0.00	3	74.30	74.20	-3	12,507	-0.02%
2021/07/01	2	75.40	9	75.10	74.20	-7	12,619	-0.06%
2021/06/30	1.1	73.01	8.3	73.53	74.60	-7.3	12,526	-0.06%
2021/06/29	1.3	75.79	0.4	75.02	74.10	0.8	12,405	0.01%
2021/06/28	0	0.00	5	75.90	75.60	-5	12,425	-0.04%
2021/06/25	9	73.59	11	72.60	73.40	-2	12,329	-0.02%
2021/06/24	9	73.41	6	73.48	73.50	3	12,357	0.02%
2021/06/23	10	75.55	9.1	75.75	74.80	0.9	12,292	0.01%
2021/06/22	11	72.97	25	73.10	72.40	-14	12,022	-0.12%
2021/06/21	52	70.14	1	70.80	70.40	51	11,687	0.44%
2021/06/18	26	70.64	44.1	70.90	70.60	-18.1	11,698	-0.15%
2021/06/17	52	71.16	35	69.53	71.20	17	11,722	0.15%
2021/06/16	25	68.62	0	0.00	69.30	25	11,791	0.21%
2021/06/15	1	66.10	19	67.88	67.80	-18	11,687	-0.15%
2021/06/10	7	64.97	7	64.00	64.00	0	11,777	0.00%
2021/06/09	0	0.00	1	65.50	65.00	-1	11,889	-0.01%
2021/06/08	11	65.20	6	66.03	64.80	5	11,937	0.04%
2021/06/04	5	64.80	0.1	64.90	64.30	4.9	11,845	0.04%
2021/06/03	15	65.83	10	65.20	65.80	5	11,859	0.04%
2021/06/02	110	64.90	0.5	65.70	64.30	109.5	11,861	0.92%	大買/鉅額交易
2021/06/01	10	63.57	11	64.15	64.00	-1	11,763	-0.01%
2021/05/27	1	60.80	0	0.00	60.80	1	11,814	0.01%
2021/05/26	5	60.60	6	61.23	62.00	-1	11,829	-0.01%
2021/05/25	2	60.80	10.1	60.47	62.10	-8.1	11,766	-0.07%
2021/05/24	6	56.00	1	58.30	57.70	5	11,779	0.04%
2021/05/20	9	58.07	3.2	58.93	57.50	5.8	11,905	0.05%
2021/05/19	1	56.30	3.1	56.26	56.80	-2.1	11,823	-0.02%
2021/05/18	2	53.70	6	55.87	55.80	-4	12,099	-0.03%
2021/05/17	10.2	54.55	1	54.80	52.20	9.2	12,110	0.08%
2021/05/14	4	56.78	3	57.17	56.80	1	11,978	0.01%
2021/05/13	0.1	54.20	1	56.10	55.20	-0.9	11,918	-0.01%
2021/05/12	1.2	53.78	3	52.70	54.50	-1.8	11,847	-0.02%
2021/05/11	3.3	57.20	10	58.05	55.30	-6.7	11,750	-0.06%
2021/05/10	1.4	59.92	0	0.00	59.90	1.4	12,020	0.01%
2021/05/07	0	0.00	7	61.17	61.40	-7	12,225	-0.06%
2021/05/06	11	59.74	2	58.90	59.00	9	12,352	0.07%
2021/05/05	2.5	59.95	1	61.30	58.90	1.5	12,507	0.01%
2021/05/04	11	60.25	11	61.41	60.50	0	12,696	0.00%
2021/05/03	5	64.80	2.1	65.29	63.00	2.9	12,729	0.02%
2021/04/29	4	70.30	3	67.13	66.40	1	12,823	0.01%
2021/04/28	9	65.07	11	65.99	65.70	-2	12,537	-0.02%
2021/04/27	0	0.00	1	62.70	62.30	-1	12,354	-0.01%
2021/04/26	14	62.73	9	62.40	62.80	5	12,303	0.04%
2021/04/23	3	58.00	14.2	59.91	61.40	-11.2	11,914	-0.09%
2021/04/22	23	57.98	18	58.12	55.90	5	11,783	0.04%
2021/04/21	9	57.80	23	58.26	57.30	-14	11,799	-0.12%
2021/04/20	22	56.22	12	57.02	57.40	10	11,736	0.09%
2021/04/19	0	0.00	1	55.60	55.60	-1	11,704	-0.01%
2021/04/16	1.1	55.24	0	0.00	55.20	1.1	11,708	0.01%
2021/04/15	0	0.00	7.2	55.60	56.00	-7.2	11,723	-0.06%
2021/04/14	4.7	52.93	30	52.13	52.90	-25.3	11,656	-0.22%
2021/04/13	4.3	54.18	0.2	55.20	54.00	4.2	11,682	0.04%
2021/04/12	4	55.13	1	55.40	54.60	3	12,037	0.02%
2021/04/09	18.9	55.38	1	56.00	55.30	17.9	12,358	0.14%
2021/04/08	2	56.80	3	56.70	57.00	-1	12,227	-0.01%
2021/04/07	7	55.01	10	55.92	56.70	-3	12,186	-0.02%
2021/04/06	7.1	54.99	1	54.80	54.90	6.1	12,081	0.05%
2021/04/01	4	54.65	3	54.93	55.00	1	12,093	0.01%
2021/03/31	23	55.00	7	54.97	55.10	16	12,061	0.13%
2021/03/30	1	54.00	0	0.00	54.20	1	12,004	0.01%
2021/03/29	1	55.00	0	0.00	54.20	1	12,152	0.01%
2021/03/26	0	0.00	5	54.46	54.50	-5	12,295	-0.04%
2021/03/25	1.1	53.13	1	53.80	53.30	0.1	12,454	0.00%
2021/03/24	0	53.90	12	54.00	54.30	-12	12,934	-0.09%
2021/03/23	19	54.02	1	54.30	53.40	18	13,027	0.14%
2021/03/22	12	54.54	2	54.60	54.70	10	13,350	0.07%
2021/03/19	7	53.64	12.6	53.76	54.80	-5.6	13,461	-0.04%
2021/03/18	4	53.55	16	53.74	53.90	-12	13,316	-0.09%
2021/03/17	2.1	53.52	5	53.08	52.60	-2.9	13,694	-0.02%
2021/03/16	13	52.38	43	53.13	53.50	-30	13,719	-0.22%
2021/03/15	0	0.00	43	51.74	52.10	-43	13,566	-0.32%
2021/03/12	22	49.90	9	49.92	50.40	13	13,435	0.10%
2021/03/11	1	49.75	26	50.70	51.10	-25	13,364	-0.19%
2021/03/10	13	49.22	0	0.00	49.20	13	13,455	0.10%
2021/03/09	19	49.11	8	49.95	49.40	11	13,567	0.08%
2021/03/08	8.2	49.15	0	49.35	49.20	8.2	13,596	0.06%
2021/03/05	6	49.51	0	0.00	49.00	6	13,605	0.04%
2021/03/04	3	50.20	9	51.30	50.20	-6	13,548	-0.04%
2021/03/03	1	50.90	0	0.00	50.90	1	13,466	0.01%
2021/03/02	0	0.00	4	52.00	50.80	-4	13,458	-0.03%
2021/02/26	2	50.03	1	50.10	50.50	1	13,419	0.01%
2021/02/25	2	50.65	7	50.36	51.10	-5	13,502	-0.04%
2021/02/24	3.4	50.17	2	50.25	49.70	1.4	13,605	0.01%
2021/02/23	3.5	51.88	0	0.00	51.40	3.5	13,783	0.03%
2021/02/22	8	53.26	9	53.74	53.00	-1	13,846	-0.01%
2021/02/19	5.4	51.95	8	52.43	52.60	-2.6	13,716	-0.02%
2021/02/18	1	51.60	37	51.06	52.60	-36	13,480	-0.27%
2021/02/17	9	49.34	7	49.72	49.35	2	13,096	0.02%
2021/02/05	1	48.05	0	0.00	48.05	1	12,921	0.01%
2021/02/04	64	48.47	0	0.00	48.50	64	12,838	0.50%
2021/02/03	28	48.91	8	49.84	49.90	20	12,713	0.16%
2021/02/02	6	49.72	10	49.82	49.60	-4	12,568	-0.03%
2021/02/01	6	50.10	104.2	49.80	50.50	-98.2	12,400	-0.79%	大賣/
2021/01/29	3	48.87	8	49.32	49.10	-5	11,970	-0.04%
2021/01/28	6	47.69	9	48.94	47.20	-3	11,788	-0.03%
2021/01/27	2.3	49.44	16	50.19	49.55	-13.7	11,599	-0.12%
2021/01/26	2	48.73	32	49.47	49.25	-30	11,336	-0.26%
2021/01/25	2	48.55	19.3	48.79	48.60	-17.3	11,053	-0.16%
2021/01/22	8	47.21	26	47.29	48.10	-18	10,747	-0.17%
2021/01/21	0	0.00	21	45.05	45.35	-21	10,434	-0.20%
2021/01/20	8	43.87	1	44.00	43.35	7	10,307	0.07%
2021/01/19	8	44.36	0	0.00	44.55	8	10,227	0.08%
2021/01/18	4	43.66	0	0.00	44.80	4	10,163	0.04%
2021/01/15	2	44.40	3	44.60	44.30	-1	10,066	-0.01%
2021/01/14	4	45.33	0	0.00	45.25	4	9,898	0.04%
2021/01/13	0	0.00	5	46.00	46.05	-5	9,753	-0.05%
2021/01/12	11	46.23	0	0.00	46.30	11	9,641	0.11%
2021/01/08	0	0.00	3	47.65	47.45	-3	9,504	-0.03%
2021/01/07	1	48.25	11	48.22	48.15	-10	9,418	-0.11%
2021/01/06	11	47.25	0	0.00	47.05	11	9,411	0.12%
2021/01/05	3	49.10	5.2	49.97	49.00	-2.2	9,338	-0.02%
2021/01/04	5	47.17	24	48.51	48.50	-19	8,979	-0.21%
2020/12/31	9	45.73	5	45.70	45.80	4	8,581	0.05%
2020/12/30	18	46.30	12	46.46	45.95	6	8,502	0.07%
2020/12/29	1	45.80	0	0.00	45.65	1	8,427	0.01%
2020/12/28	1	46.10	10	46.53	46.65	-9	8,355	-0.11%
2020/12/25	0.5	45.40	0	0.00	45.30	0.5	8,273	0.01%
2020/12/24	11	45.50	2	46.50	45.45	9	8,225	0.11%
2020/12/23	3	46.68	7	46.19	45.85	-4	8,175	-0.05%
2020/12/22	2	46.33	7	47.33	45.50	-5	8,084	-0.06%
2020/12/21	0	0.00	33.2	45.61	48.20	-33.2	7,859	-0.42%
2020/12/18	14.5	47.43	44	48.09	46.10	-29.5	7,645	-0.39%
2020/12/17	41	46.16	1	46.45	46.30	40	7,137	0.56%
2020/12/16	27	46.30	35	46.19	46.90	-8	6,983	-0.11%
2020/12/15	20	44.01	3	44.60	43.80	17	6,570	0.26%
2020/12/14	0	0.00	3	45.70	46.00	-3	6,367	-0.05%
2020/12/11	29	44.97	51.2	45.27	45.40	-22.2	6,225	-0.36%
2020/12/10	18	43.50	58	42.94	43.45	-40	5,707	-0.70%
2020/12/09	15	42.20	0	0.00	42.20	15	5,573	0.27%
2020/12/08	4	42.90	0	0.00	42.85	4	5,507	0.07%
2020/12/07	8	42.95	3	42.93	42.90	5	5,773	0.09%
2020/12/04	31	42.95	6	43.14	43.05	25	5,885	0.42%
2020/12/03	40	43.13	8	42.98	42.75	32	5,731	0.56%
2020/12/02	11	42.47	2.3	42.50	42.55	8.7	5,636	0.15%
2020/12/01	7	41.93	22	42.10	42.50	-15	5,581	-0.27%
2020/11/30	4	41.41	0	42.00	41.00	4	5,576	0.07%
2020/11/27	1	41.55	0	0.00	41.75	1	5,694	0.02%
2020/11/26	12	41.93	3	42.25	41.95	9	5,804	0.16%
2020/11/25	27	41.66	5	41.79	41.90	22	5,880	0.37%
2020/11/24	6	42.13	2	42.48	42.10	4	6,174	0.06%
2020/11/23	9	42.79	31	43.01	42.80	-22	6,054	-0.36%
2020/11/20	9	41.67	32	41.64	41.90	-23	5,885	-0.39%
2020/11/19	2	40.13	5	40.77	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	8	39.53	39.95	-8	5,521	-0.14%
2020/11/17	14	39.08	0	0.00	38.90	14	5,601	0.25%
2020/11/16	1	39.35	1	39.40	39.35	0	5,868	0.00%
2020/11/13	1	39.35	0	0.00	39.35	1	6,110	0.02%
2020/11/12	35	39.88	1	39.75	39.35	34	6,406	0.53%
2020/11/11	6	39.89	1	39.95	39.85	5	6,551	0.08%
2020/11/10	1	39.55	0	0.00	39.40	1	6,801	0.01%
2020/11/09	7	39.79	3	39.95	39.80	4	7,407	0.05%
2020/11/06	3	39.55	5	39.89	39.30	-2	7,464	-0.03%
2020/11/05	6	39.82	55	39.69	39.30	-49	7,547	-0.65%
2020/11/04	14	39.25	1	39.40	39.45	13	7,610	0.17%
2020/11/03	8	38.94	0	0.00	39.00	8	7,663	0.10%
2020/11/02	23	38.08	12	37.98	38.60	11	7,743	0.14%
2020/10/30	1	38.55	1	38.30	38.25	0	7,765	0.00%
2020/10/29	1	38.75	0	0.00	39.05	1	7,884	0.01%
2020/10/28	9	39.28	0	0.00	39.20	9	7,902	0.11%
2020/10/27	2	38.98	3	39.25	39.15	-1	7,906	-0.01%
2020/10/22	4	38.40	2	38.70	39.10	2	8,123	0.02%
2020/10/19	1	38.65	0	0.00	38.85	1	8,349	0.01%
2020/10/16	3	38.80	0	0.00	38.60	3	8,510	0.04%
2020/10/15	3	39.20	20	39.66	39.50	-17	8,647	-0.20%
2020/10/14	6	39.04	5	39.04	39.65	1	8,656	0.01%
2020/10/13	19	36.86	2.5	37.76	38.10	16.5	8,795	0.19%
2020/10/12	51.5	37.68	0	0.00	37.50	51.5	8,885	0.58%
2020/10/08	14	38.31	1	38.60	38.35	13	8,979	0.14%
2020/10/07	11	38.77	1	39.00	38.70	10	9,186	0.11%
2020/10/05	5	38.00	3	38.07	38.55	2	9,582	0.02%
2020/09/29	4	37.89	1	38.05	37.75	3	9,976	0.03%
2020/09/28	4	37.94	0	0.00	37.90	4	10,155	0.04%
2020/09/25	11	37.60	5	37.70	37.60	6	10,413	0.06%
2020/09/24	5	38.93	25	38.80	38.55	-20	10,511	-0.19%
2020/09/23	6	39.69	1	40.20	39.55	5	10,802	0.05%
2020/09/22	4	39.81	48	39.88	40.05	-44	11,084	-0.40%
2020/09/21	1	40.30	0	0.00	40.20	1	11,099	0.01%
2020/09/17	14	41.16	0	0.00	40.85	14	11,195	0.13%
2020/09/16	8	41.53	0	0.00	41.30	8	11,249	0.07%
2020/09/15	5	41.96	3	41.92	41.65	2	11,338	0.02%
2020/09/14	47	41.73	21	41.68	41.70	26	11,693	0.22%
2020/09/11	1	40.80	1	40.50	41.10	0	12,061	0.00%
2020/09/10	30	41.47	6	41.98	40.80	24	12,189	0.20%
2020/09/09	8	41.26	2	41.08	41.15	6	12,078	0.05%
2020/09/08	2	39.95	4	40.05	40.00	-2	11,968	-0.02%
2020/09/07	2	40.25	3	40.10	40.10	-1	12,136	-0.01%
2020/09/04	0	0.00	19	40.60	40.65	-19	12,307	-0.15%
2020/09/03	12	41.35	7	41.59	41.00	5	12,619	0.04%
2020/09/02	7	41.18	1	41.65	41.15	6	13,279	0.05%
2020/09/01	16	40.88	2	41.03	40.60	14	13,354	0.10%
2020/08/31	4	41.00	11	41.46	41.20	-7	13,354	-0.05%
2020/08/28	3	41.13	2	41.55	41.40	1	13,442	0.01%
2020/08/27	2	40.00	1	40.10	40.05	1	13,279	0.01%
2020/08/26	0	0.00	4	39.65	39.80	-4	13,449	-0.03%
2020/08/25	6	39.99	9	39.51	40.10	-3	13,704	-0.02%
2020/08/21	2	38.40	0	0.00	38.50	2	14,062	0.01%
2020/08/20	19	38.16	157	38.04	38.50	-138	14,188	-0.97%	大賣/鉅額交易
2020/08/19	9	40.16	0	0.00	40.10	9	14,272	0.06%
2020/08/18	19	41.84	3	42.15	41.20	16	14,805	0.11%
2020/08/17	5	43.53	3	44.17	43.50	2	15,335	0.01%
2020/08/14	17	43.34	7	43.99	43.55	10	15,665	0.06%
2020/08/13	17	44.32	46	43.57	44.00	-29	16,035	-0.18%
2020/08/12	12	41.07	8	40.85	40.90	4	15,663	0.03%
2020/08/11	2	41.08	2	40.93	41.30	0	15,714	0.00%
2020/08/10	8	41.61	7	41.67	40.60	1	15,931	0.01%
2020/08/07	1	40.35	28	40.35	40.20	-27	16,099	-0.17%
2020/08/06	26	41.80	18	41.49	41.10	8	16,466	0.05%
2020/08/05	11	41.38	1	41.80	41.40	10	16,852	0.06%
2020/08/04	20	41.28	0	0.00	41.50	20	17,247	0.12%
2020/08/03	2	41.10	0	0.00	41.20	2	17,674	0.01%
2020/07/31	10	40.85	0	0.00	40.85	10	17,766	0.06%
2020/07/30	1	41.00	0	0.00	41.40	1	17,869	0.01%
2020/07/29	0	0.00	11	40.04	40.90	-11	17,928	-0.06%
2020/07/28	16	39.88	0	0.00	39.45	16	17,901	0.09%
2020/07/24	2	41.70	2	41.65	41.30	0	17,873	0.00%
2020/07/23	1	42.00	23	41.83	42.00	-22	17,960	-0.12%
2020/07/22	1	42.80	5	42.42	42.80	-4	18,107	-0.02%
2020/07/21	0	0.00	3	41.13	41.50	-3	17,986	-0.02%
2020/07/20	6	39.54	0	0.00	39.65	6	17,840	0.03%
2020/07/17	7	41.24	17	39.91	39.85	-10	17,837	-0.06%
2020/07/16	2	43.05	2	43.35	43.25	0	17,635	0.00%
2020/07/15	10	42.50	10	42.74	42.50	0	17,423	0.00%
2020/07/14	14	43.03	2	43.48	42.50	12	17,379	0.07%
2020/07/13	10	43.65	13	43.67	44.50	-3	17,295	-0.02%
2020/07/10	30	42.68	28	42.33	42.50	2	17,133	0.01%
2020/07/09	54	41.72	202	41.89	41.95	-148	16,925	-0.87%	大賣/鉅額交易
2020/07/08	43	43.66	13	43.61	43.85	30	16,649	0.18%
2020/07/07	22	43.43	123	43.66	43.50	-101	16,597	-0.61%	大賣/鉅額交易
2020/07/06	35	44.28	39	43.55	44.00	-4	16,597	-0.02%
2020/07/03	8	43.38	24	43.33	43.00	-16	16,418	-0.10%
2020/07/02	23	42.41	25	42.33	43.95	-2	16,271	-0.01%
2020/07/01	28	42.15	30	41.86	41.95	-2	15,947	-0.01%
2020/06/30	9	40.65	2	41.05	40.60	7	15,644	0.04%
2020/06/29	3	40.77	3	40.62	40.65	0	15,658	0.00%
2020/06/24	2	40.45	5	40.82	40.50	-3	15,616	-0.02%
2020/06/23	82	40.97	1	40.55	40.65	81	15,686	0.52%
2020/06/22	0	0.00	63	40.79	40.55	-63	15,677	-0.40%
2020/06/19	40	40.84	17	41.02	40.50	23	15,803	0.15%
2020/06/18	12	39.47	6	39.39	40.60	6	15,511	0.04%
2020/06/17	1	38.05	21	38.31	38.40	-20	15,081	-0.13%
2020/06/16	26	38.00	7	38.54	38.75	19	15,016	0.13%
2020/06/15	19	37.65	1	37.75	37.70	18	15,009	0.12%
2020/06/12	9	38.11	36	38.01	37.95	-27	14,993	-0.18%
2020/06/10	1	38.25	21	37.83	38.05	-20	14,791	-0.14%
2020/06/09	67	38.02	61	38.19	37.35	6	14,569	0.04%
2020/06/08	25	40.87	1	40.75	40.55	24	13,891	0.17%
2020/06/05	2	40.55	0.6	40.75	40.80	1.4	13,694	0.01%
2020/06/04	6	40.64	1	40.75	40.35	5	13,703	0.04%
2020/06/03	39	41.68	8	41.60	41.10	31	13,553	0.23%
2020/06/02	8	41.26	3	41.38	41.00	5	13,320	0.04%
2020/06/01	13	41.55	3	42.12	41.85	10	13,121	0.08%
2020/05/29	34	40.88	3	41.05	40.60	31	12,818	0.24%
2020/05/28	25	41.56	21	41.61	40.55	4	12,660	0.03%
2020/05/27	6	41.68	6	41.95	41.60	0	12,319	0.00%
2020/05/26	5	41.93	5	42.34	41.70	0	12,135	0.00%
2020/05/25	30	41.44	26	41.54	42.30	4	11,780	0.03%
2020/05/22	22	39.78	41	39.95	39.80	-19	11,043	-0.17%
2020/05/21	133	38.86	93	38.76	38.85	40	10,233	0.39%	大買/
2020/05/20	194	38.71	63	37.02	39.05	131	9,765	1.34%	大買/鉅額交易
2020/05/19	46	36.60	35	36.87	36.30	11	9,161	0.12%
2020/05/18	36	35.68	6	35.49	36.10	30	8,953	0.34%
2020/05/15	25	34.97	67	36.51	35.80	-42	8,840	-0.48%
2020/05/14	20	37.24	13	37.13	36.50	7	8,503	0.08%
2020/05/13	34	36.47	7	36.71	37.45	27	8,158	0.33%
2020/05/12	115	36.12	49	35.18	35.85	66	7,777	0.85%	大買/
2020/05/11	47	34.54	12	34.41	34.90	35	7,351	0.48%
2020/05/08	14	32.99	49	33.27	33.00	-35	6,940	-0.50%
2020/05/07	3	31.70	2	31.70	31.95	1	6,412	0.02%
2020/05/06	5	31.15	1	31.05	31.25	4	6,293	0.06%
2020/05/05	25	30.98	1	31.15	30.60	24	6,183	0.39%
2020/05/04	2	30.38	1	30.65	30.55	1	6,093	0.02%
2020/04/30	18	31.05	1	30.95	31.00	17	6,073	0.28%
2020/04/29	1	30.70	2	31.20	30.75	-1	6,055	-0.02%
2020/04/28	0	0.00	12	31.04	30.95	-12	6,023	-0.20%
2020/04/27	10	30.76	13	29.80	30.80	-3	5,969	-0.05%
2020/04/24	10	28.96	1	28.75	28.95	9	5,749	0.16%
2020/04/23	1	28.15	1	28.45	28.35	0	5,699	0.00%
2020/04/22	0	0.00	1	27.95	28.10	-1	5,707	-0.02%
2020/04/21	2	28.30	5	28.15	27.80	-3	5,660	-0.05%
2020/04/20	1	28.75	1	28.95	28.85	0	5,640	0.00%
2020/04/17	7	29.78	1	29.85	28.75	6	5,625	0.11%
2020/04/16	0	0.00	1	28.95	29.10	-1	5,528	-0.02%
2020/04/15	0	0.00	1	28.25	28.15	-1	5,394	-0.02%
2020/04/13	1	27.55	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	0.00	1	27.80	27.80	-1	5,406	-0.02%
2020/04/09	7	27.93	6	27.67	27.60	1	5,419	0.02%
2020/04/08	0	0.00	1	26.45	26.80	-1	5,307	-0.02%
2020/04/07	1	25.60	2	25.90	25.90	-1	5,205	-0.02%
2020/03/31	1	24.75	0	0.00	24.70	1	5,167	0.02%
2020/03/30	0	25.10	0	0.00	25.10	0	5,085	0.00%
2020/03/27	0	24.85	10	24.71	24.60	-10	4,988	-0.20%
2020/03/26	1	23.75	1	24.10	24.05	0	4,862	0.00%
2020/03/25	14	24.78	61	24.84	24.30	-47	4,773	-0.98%
2020/03/24	42	23.72	4	23.59	23.75	38	4,530	0.84%
2020/03/23	0	0.00	3	21.45	21.60	-3	4,424	-0.07%
2020/03/20	0	22.65	11	22.73	22.60	-11	4,426	-0.25%
2020/03/19	19	21.33	1	22.30	21.00	18	4,364	0.41%
2020/03/17	0	0.00	4	22.35	22.00	-4	4,367	-0.09%
2020/03/16	0	0.00	1	24.55	23.70	-1	4,396	-0.02%
2020/03/12	3	26.77	0	0.00	26.15	3	4,318	0.07%
2020/03/10	3	28.20	2	28.23	28.40	1	4,285	0.02%
2020/03/09	2	29.45	0	0.00	29.00	2	4,176	0.05%
2020/03/06	1	30.35	0	0.00	30.30	1	4,136	0.02%
2020/03/04	1	30.15	0	0.00	30.30	1	4,292	0.02%
2020/03/03	1	30.80	0	0.00	30.55	1	4,397	0.02%
2020/03/02	1	30.65	20	30.60	30.60	-19	4,476	-0.42%
2020/02/27	3	31.02	2	31.45	30.90	1	4,561	0.02%
2020/02/26	1	30.85	1	31.20	31.05	0	4,704	0.00%
2020/02/25	1	30.20	2	30.78	31.10	-1	5,137	-0.02%
2020/02/24	1	30.75	0	0.00	30.65	1	5,145	0.02%
2020/02/20	1	31.05	1	31.10	31.05	0	5,187	0.00%
2020/02/18	0	0.00	1	30.95	30.85	-1	5,200	-0.02%
2020/02/17	1	30.05	1	30.45	30.35	0	5,173	0.00%
2020/02/13	0	0.00	2	30.38	30.15	-2	5,292	-0.04%
2020/02/12	20	29.70	0	0.00	29.80	20	5,426	0.37%
2020/02/10	3.2	28.95	2	29.15	29.15	1.2	5,744	0.02%
2020/02/07	1	29.50	0	0.00	29.30	1	5,834	0.02%
2020/02/06	1	29.65	0	0.00	29.65	1	6,091	0.02%
2020/02/05	1	29.40	0	0.00	29.35	1	6,321	0.02%
2020/02/03	2	28.55	1	29.30	29.35	1	6,363	0.02%
2020/01/31	0	0.00	1	29.95	29.75	-1	6,368	-0.02%
2020/01/30	6	29.21	8	29.31	29.00	-2	6,404	-0.03%
2020/01/20	0	0.00	20	31.50	31.50	-20	6,284	-0.32%
2020/01/17	1	31.60	0	0.00	31.40	1	6,288	0.02%
2020/01/16	0	0.00	1	31.55	31.60	-1	6,288	-0.02%
2020/01/15	1	31.25	1	31.55	31.20	0	6,308	0.00%
2020/01/14	1	31.00	1	31.15	31.40	0	6,372	0.00%
2020/01/13	0	0.00	1	30.65	30.75	-1	6,421	-0.02%
2020/01/10	2	30.48	0	0.00	30.50	2	6,455	0.03%
2020/01/08	2	30.48	0	0.00	30.55	2	6,520	0.03%
2020/01/07	3	31.18	0	0.00	31.10	3	6,774	0.04%
2020/01/03	1	31.55	5	31.55	31.70	-4	7,075	-0.06%
2020/01/02	0	0.00	2	31.95	31.90	-2	7,116	-0.03%
2019/12/30	1	31.05	0	0.00	31.05	1	7,215	0.01%
2019/12/27	1	31.15	1	31.45	31.15	0	7,464	0.00%
2019/12/23	1	31.10	0	0.00	30.75	1	7,493	0.01%
2019/12/20	2	31.15	1	31.40	31.05	1	7,472	0.01%
2019/12/19	1	30.90	0	0.00	31.20	1	7,447	0.01%
2019/12/18	2	31.05	4	31.03	31.10	-2	7,423	-0.03%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/16	0	0.00	1	30.90	31.00	-1	7,349	-0.01%
2019/12/13	0	0.00	0.2	30.25	30.20	-0.2	7,288	0.00%
2019/12/12	3	30.37	0	0.00	30.20	3	7,172	0.04%
2019/12/11	5	30.84	0	0.00	30.80	5	7,033	0.07%
2019/12/10	3	31.47	0	0.00	31.45	3	6,910	0.04%
2019/12/09	2	31.43	0.2	31.45	31.35	1.8	6,856	0.03%
2019/12/06	1	31.85	0	0.00	31.75	1	6,905	0.01%
2019/12/05	6	31.80	5	31.90	31.90	1	6,892	0.01%
2019/12/03	0	0.00	1	31.90	31.65	-1	6,889	-0.01%
2019/12/02	8	31.45	0	0.00	31.30	8	6,883	0.12%
2019/11/29	2	32.40	0	0.00	32.30	2	6,830	0.03%
2019/11/27	0	0.00	5.2	32.71	33.15	-5.2	6,741	-0.08%
2019/11/25	1	33.20	0	0.00	32.60	1	6,607	0.02%
2019/11/22	30	32.47	0	0.00	32.55	30	6,450	0.47%
2019/11/21	0	0.00	1	32.05	32.05	-1	6,166	-0.02%
2019/11/20	0	0.00	1	31.75	31.50	-1	6,381	-0.02%
2019/11/15	1	32.25	0	0.00	31.85	1	6,786	0.01%
2019/11/13	8	31.85	0	32.00	31.80	8	6,794	0.12%
2019/11/11	10	32.60	10	33.00	32.55	0	6,729	0.00%
2019/11/08	0	0.00	7	32.64	32.85	-7	6,584	-0.11%
2019/11/07	0	0.00	2	32.00	31.75	-2	6,266	-0.03%
2019/11/06	0	0.00	22	32.18	32.15	-22	6,253	-0.35%
2019/11/05	10	32.55	24	32.09	32.75	-14	6,175	-0.23%
2019/11/04	18	31.87	12	31.49	32.05	6	5,941	0.10%
2019/11/01	1	29.75	0	0.00	29.70	1	5,705	0.02%
2019/10/30	2	30.15	1	30.00	30.00	1	5,678	0.02%
2019/10/29	14	30.46	1	31.35	30.50	13	5,603	0.23%
2019/10/28	1	31.50	0	0.00	31.40	1	5,531	0.02%
2019/10/25	1	31.55	1	31.95	31.55	0	5,527	0.00%
2019/10/24	0	0.00	1	31.80	31.75	-1	5,522	-0.02%
2019/10/23	1	31.70	0	0.00	31.50	1	5,547	0.02%
2019/10/22	0	0.00	1	32.20	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	4	31.86	32.05	-4	5,473	-0.07%
2019/10/17	0	0.00	2	31.30	31.35	-2	5,366	-0.04%
2019/10/16	0	0.00	18	30.97	30.85	-18	5,349	-0.34%
2019/10/15	4	31.40	4	31.66	30.90	0	5,293	0.00%
2019/10/14	4	30.26	5	30.88	31.00	-1	5,017	-0.02%
2019/10/09	0	0.00	3	30.20	30.70	-3	4,732	-0.06%
2019/10/08	2	30.55	10	30.52	30.70	-8	4,734	-0.17%
2019/10/07	2	30.50	2	30.85	30.90	0	4,709	0.00%
2019/10/04	5	29.79	4	29.95	29.80	1	4,594	0.02%
2019/10/03	17	29.87	3	30.22	30.10	14	4,570	0.31%
2019/10/02	0	0.00	3	28.70	29.40	-3	4,302	-0.07%
2019/10/01	2	28.03	0	0.00	28.05	2	4,236	0.05%
2019/09/27	2	28.38	0	0.00	28.15	2	4,302	0.05%
2019/09/26	1	28.90	0	0.00	28.90	1	4,295	0.02%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/19	1	28.30	0	0.00	28.35	1	4,363	0.02%
2019/09/17	3	28.65	0	0.00	28.55	3	4,408	0.07%
2019/09/16	1	28.70	0	0.00	28.90	1	4,514	0.02%
2019/09/11	4	28.80	0	0.00	28.75	4	4,673	0.09%
2019/09/10	4	28.30	2	28.68	29.00	2	4,647	0.04%
2019/09/06	3	29.15	1	29.45	29.40	2	4,527	0.04%
2019/09/05	3	29.25	5	29.46	29.20	-2	4,627	-0.04%
2019/09/04	2	28.90	0	0.00	29.35	2	4,608	0.04%
2019/09/03	5	28.75	0	0.00	28.95	5	4,617	0.11%
2019/08/30	1	28.05	0	0.00	27.90	1	4,556	0.02%
2019/08/29	6	28.04	0	0.00	27.90	6	4,525	0.13%
2019/08/27	2	28.40	0	0.00	28.00	2	4,599	0.04%
2019/08/26	2	27.38	1	27.45	28.10	1	4,548	0.02%
2019/08/23	1	30.05	1	30.55	30.30	0	4,475	0.00%
2019/08/22	7	31.72	12	31.90	30.80	-5	4,316	-0.12%
2019/08/19	0	0.00	2	33.70	33.85	-2	3,993	-0.05%
2019/08/16	1	32.70	1	33.00	32.80	0	4,127	0.00%
2019/08/14	0.1	32.75	2	32.98	32.70	-1.9	4,184	-0.05%
2019/08/13	2	31.38	1	31.80	32.35	1	4,226	0.02%
2019/08/07	2	31.90	0	0.00	31.60	2	4,338	0.05%
2019/08/06	1	31.20	1	31.70	32.00	0	4,444	0.00%
2019/08/05	1	32.35	2	32.40	32.25	-1	4,458	-0.02%
2019/08/02	2	33.05	0	0.00	32.80	2	4,542	0.04%
2019/07/30	1	33.80	0	0.00	34.00	1	4,598	0.02%
2019/07/25	1	35.05	1	35.45	34.85	0	4,719	0.00%
2019/07/22	0	0.00	1	34.50	34.80	-1	4,803	-0.02%
2019/07/12	0	0.00	2	35.23	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	1	34.70	34.65	-1	5,449	-0.02%
2019/07/10	5	34.15	6	34.16	34.10	-1	5,479	-0.02%
2019/07/09	1	33.65	0	0.00	33.70	1	5,638	0.02%
2019/07/04	0	0.00	1	34.20	34.60	-1	6,265	-0.02%
2019/07/01	0	0.00	1	33.80	34.05	-1	6,896	-0.01%
2019/06/26	1	32.85	1	33.15	33.15	0	7,213	0.00%
2019/06/25	1	33.05	0	0.00	33.20	1	7,332	0.01%
2019/06/24	0	0.00	1	33.95	33.75	-1	7,343	-0.01%
2019/06/21	1	33.85	1	34.25	33.60	0	7,380	0.00%
2019/06/20	0	0.00	4	33.24	33.70	-4	7,327	-0.05%
2019/06/19	0	0.00	1	32.55	32.50	-1	7,366	-0.01%
2019/06/14	0	0.00	4	32.50	32.20	-4	7,933	-0.05%
2019/06/13	1	32.75	2	32.93	32.65	-1	7,961	-0.01%
2019/06/12	5	31.94	1	32.30	32.30	4	7,865	0.05%
2019/06/11	2	31.73	0	0.00	31.70	2	7,877	0.03%
2019/06/10	0	0.00	1	31.45	31.55	-1	8,020	-0.01%
2019/06/06	1	31.05	0	0.00	30.85	1	8,259	0.01%
2019/06/04	1	31.45	0	0.00	31.10	1	8,331	0.01%
2019/06/03	3	31.03	0	0.00	31.05	3	8,323	0.04%
2019/05/30	1	32.05	0	0.00	31.95	1	8,176	0.01%
2019/05/29	0	0.00	2	32.30	32.70	-2	8,135	-0.02%
2019/05/28	0	0.00	1	31.35	31.10	-1	8,068	-0.01%
2019/05/24	1	30.35	0	0.00	30.25	1	8,087	0.01%
2019/05/23	5	30.73	0	0.00	30.80	5	8,036	0.06%
2019/05/22	3	32.98	10	33.20	32.05	-7	7,867	-0.09%
2019/05/21	1	33.25	0	0.00	33.25	1	7,838	0.01%
2019/05/20	0	0.00	1	33.95	33.65	-1	7,855	-0.01%
2019/05/17	1	34.20	2	34.45	34.50	-1	7,864	-0.01%
2019/05/16	1	34.05	1	34.40	34.05	0	7,855	0.00%
2019/05/15	1	33.35	2	33.73	33.50	-1	7,953	-0.01%
2019/05/14	3	31.52	2	32.13	32.60	1	7,996	0.01%
2019/05/13	1	33.05	0	0.00	33.00	1	7,903	0.01%
2019/05/10	3	34.42	0	0.00	33.95	3	7,912	0.04%
2019/05/09	2	35.68	0	0.00	35.05	2	7,883	0.03%
2019/05/08	2	36.25	0	0.00	36.60	2	7,993	0.03%
2019/05/07	2	36.70	0	0.00	36.95	2	8,205	0.02%
2019/05/06	1	37.05	0	0.00	36.70	1	8,284	0.01%
2019/05/03	0	0.00	2	37.90	37.90	-2	8,241	-0.02%
2019/05/02	0	0.00	1	37.40	37.40	-1	8,187	-0.01%
2019/04/30	0	0.00	1	36.95	36.95	-1	8,159	-0.01%
2019/04/29	2	36.45	3	36.32	36.25	-1	8,146	-0.01%
2019/04/26	1	37.15	0	0.00	37.00	1	8,183	0.01%
2019/04/25	1	37.90	1	38.40	37.85	0	8,169	0.00%
2019/04/23	1	37.30	1	37.65	37.80	0	8,109	0.00%
2019/04/22	0	0.00	1	38.70	37.80	-1	8,045	-0.01%
2019/04/19	12	38.03	12	38.32	38.35	0	8,029	0.00%
2019/04/18	1	37.65	1	38.10	37.35	0	7,983	0.00%
2019/04/17	4	38.14	14	37.71	37.50	-10	7,919	-0.13%
2019/04/16	13	37.42	1	38.00	37.35	12	7,788	0.15%
2019/04/15	12	37.56	5	37.37	37.15	7	7,682	0.09%
2019/04/12	1	35.80	3	36.00	36.30	-2	7,588	-0.03%
2019/04/11	2	36.93	1	37.60	36.20	1	7,488	0.01%
2019/04/10	4	37.33	7	37.58	37.25	-3	7,275	-0.04%
2019/04/09	5	36.47	7	36.84	37.20	-2	6,956	-0.03%
2019/04/08	1	34.90	3	35.52	35.95	-2	6,570	-0.03%
2019/04/02	1	34.15	1	34.45	34.15	0	6,334	0.00%
2019/04/01	1	34.05	2	34.38	33.95	-1	6,285	-0.02%
2019/03/29	4	34.25	10	34.66	34.50	-6	6,158	-0.10%
2019/03/28	2	34.20	0	0.00	34.60	2	6,093	0.03%
2019/03/26	3	33.55	0	0.00	33.60	3	6,351	0.05%
2019/03/25	1	33.10	1	33.75	33.75	0	6,341	0.00%
2019/03/22	2	34.20	0	0.00	33.80	2	6,338	0.03%
2019/03/21	2	35.30	6	35.43	35.10	-4	6,491	-0.06%
2019/03/20	0	0.00	3	34.27	34.55	-3	7,202	-0.04%
2019/03/19	1	33.55	0	0.00	33.35	1	7,144	0.01%
2019/03/15	0	0.00	1	33.95	34.10	-1	7,280	-0.01%
2019/03/14	11	33.66	0	0.00	33.60	11	7,304	0.15%
2019/03/13	2	34.45	6	34.69	34.05	-4	7,331	-0.05%
2019/03/12	1	33.80	2	34.30	34.70	-1	7,213	-0.01%
2019/03/11	0	0.00	4	33.34	33.55	-4	7,122	-0.06%
2019/03/08	1	32.05	1	32.40	32.35	0	7,322	0.00%
2019/03/07	1	32.60	1	32.95	32.60	0	7,370	0.00%
2019/03/05	1	32.80	1	33.20	32.75	0	7,619	0.00%
2019/03/04	0	0.00	1	33.00	32.70	-1	7,753	-0.01%
2019/02/26	1	32.55	0	0.00	32.20	1	8,037	0.01%
2019/02/25	0	0.00	1	33.40	33.15	-1	8,041	-0.01%
2019/02/22	0	0.00	4	32.86	32.95	-4	8,149	-0.05%
2019/02/21	1	33.05	3	33.32	33.10	-2	8,252	-0.02%
2019/02/20	1	33.10	2	33.55	33.10	-1	8,506	-0.01%
2019/02/19	2	32.88	2	32.78	33.00	0	8,725	0.00%
2019/02/18	3	31.80	3	32.07	32.00	0	8,776	0.00%
2019/02/15	3	32.52	0	0.00	32.45	3	8,974	0.03%
2019/02/14	6	32.93	2	33.23	32.95	4	9,148	0.04%
2019/02/13	1	32.60	3	33.00	33.00	-2	9,185	-0.02%
2019/02/11	0	0.00	2	32.68	32.60	-2	9,569	-0.02%
2019/01/30	3	32.33	1	32.30	32.15	2	9,556	0.02%
2019/01/29	0	0.00	4	32.16	32.45	-4	9,548	-0.04%
2019/01/28	2	32.20	8	32.14	32.10	-6	9,420	-0.06%
2019/01/25	0	0.00	1	30.45	30.80	-1	9,325	-0.01%
2019/01/24	3	30.05	2	30.10	29.90	1	9,306	0.01%
2019/01/22	2	29.53	0	0.00	29.40	2	9,377	0.02%
2019/01/21	1	29.70	0	0.00	29.75	1	9,400	0.01%
2019/01/18	1	29.05	1	29.45	29.55	0	9,444	0.00%
2019/01/16	1	29.85	0	0.00	29.85	1	9,492	0.01%
2019/01/11	2	29.80	0	0.00	29.55	2	9,515	0.02%
2019/01/10	1	30.65	1	31.05	30.70	0	9,456	0.00%
2019/01/09	0	0.00	1	30.35	30.55	-1	9,464	-0.01%
2019/01/08	3	30.32	1	30.45	29.80	2	9,483	0.02%
2019/01/07	0	0.00	1	29.80	29.60	-1	9,469	-0.01%
2019/01/04	12	29.43	0	0.00	29.00	12	9,580	0.13%
2019/01/03	4	30.41	4	30.64	30.30	0	9,665	0.00%
2019/01/02	2	30.25	2	30.25	30.25	0	9,698	0.00%
2018/12/27	1	31.05	9	30.53	30.25	-8	9,932	-0.08%
2018/12/26	3	31.10	5	30.82	30.25	-2	9,965	-0.02%
2018/12/24	1	30.20	2	30.38	30.30	-1	10,397	-0.01%
2018/12/22	12	30.10	2	30.10	30.05	10	10,402	0.10%
2018/12/21	0	0.00	12	29.76	30.50	-12	10,443	-0.11%
2018/12/20	89	30.41	1	29.90	29.70	88	10,349	0.85%
2018/12/19	1	32.05	5	32.29	31.85	-4	10,170	-0.04%
2018/12/18	42	31.85	40	31.73	31.90	2	10,041	0.02%
2018/12/17	2	31.83	2	32.15	32.20	0	10,053	0.00%
2018/12/14	13	32.63	10	32.11	31.85	3	10,062	0.03%
2018/12/13	109	35.39	146	34.94	33.50	-37	9,881	-0.37%	大買/大賣/
2018/12/12	2	32.50	6	32.24	32.60	-4	8,813	-0.05%
2018/12/11	25	32.38	25	32.25	32.00	0	8,820	0.00%
2018/12/10	17	30.74	1	30.70	30.70	16	8,730	0.18%
2018/12/06	2	31.65	68	31.15	31.70	-66	8,775	-0.75%
2018/12/05	3	32.70	3	32.87	32.70	0	8,855	0.00%
2018/12/04	137	33.42	12	33.70	33.45	125	8,873	1.41%	大買/鉅額交易
2018/12/03	61	33.53	14	33.46	33.50	47	8,805	0.53%
2018/11/30	6	31.51	2	31.95	31.70	4	8,545	0.05%
2018/11/29	6	31.90	2	32.33	31.50	4	8,644	0.05%
2018/11/28	2	31.90	1	31.90	31.80	1	8,697	0.01%
2018/11/27	0	0.00	1	31.80	32.40	-1	8,626	-0.01%
2018/11/26	6	30.60	3	30.78	31.45	3	8,659	0.03%
2018/11/23	8	30.31	6	30.89	29.85	2	8,610	0.02%
2018/11/22	2	31.73	6	31.96	31.50	-4	8,498	-0.05%
2018/11/21	1	31.00	7	31.62	32.25	-6	8,561	-0.07%
2018/11/20	8	31.46	9	31.53	31.60	-1	8,677	-0.01%
2018/11/19	2	32.05	2	32.48	32.00	0	8,643	0.00%
2018/11/16	0	0.00	29	31.95	32.00	-29	8,521	-0.34%
2018/11/15	1	30.40	18	30.63	30.40	-17	8,445	-0.20%
2018/11/14	1	30.25	90	29.94	30.40	-89	8,442	-1.05%
2018/11/13	4	27.36	64	29.10	29.30	-60	8,313	-0.72%
2018/11/12	1	28.25	1	28.90	28.20	0	8,185	0.00%
2018/11/09	1	27.05	3	27.68	28.30	-2	8,118	-0.02%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	5	25.35	15	25.33	25.40	-10	7,820	-0.13%
2018/11/06	1	25.05	0	0.00	24.95	1	7,996	0.01%
2018/11/02	1	26.20	1	26.70	26.30	0	8,026	0.00%
2018/11/01	10	25.13	11	25.27	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	1	23.95	24.40	-1	7,903	-0.01%
2018/10/25	1	22.60	0	0.00	22.45	1	8,115	0.01%
2018/10/23	0	0.00	10	24.00	23.85	-10	8,147	-0.12%
2018/10/19	0	0.00	10	23.40	23.90	-10	8,859	-0.11%
2018/10/17	2	24.25	0	0.00	23.70	2	8,998	0.02%
2018/10/16	1	24.70	1	25.15	24.50	0	8,949	0.00%
2018/10/12	1	24.05	0	0.00	24.00	1	9,258	0.01%
2018/10/11	1	24.00	1	24.10	23.60	0	9,310	0.00%
2018/10/09	3	26.03	1	26.20	26.20	2	9,330	0.02%
2018/10/08	1	26.30	1	26.90	26.65	0	9,758	0.00%
2018/10/05	27	27.58	10	25.90	26.20	17	9,945	0.17%
2018/10/03	15	28.15	38	28.13	28.20	-23	11,209	-0.21%
2018/10/02	23	28.89	2	28.90	28.95	21	11,130	0.19%
2018/09/27	7	31.87	6	31.91	31.80	1	10,889	0.01%
2018/09/26	0	0.00	2	32.10	32.05	-2	10,852	-0.02%
2018/09/25	0	0.00	5	31.30	31.30	-5	10,826	-0.05%
2018/09/21	7	31.05	1	31.45	31.05	6	10,816	0.06%
2018/09/19	1	31.75	1	31.60	31.30	0	10,761	0.00%
2018/09/17	1	32.05	5	32.00	32.00	-4	10,634	-0.04%
2018/09/14	1	31.55	1	31.95	32.50	0	10,701	0.00%
2018/09/13	5	31.65	1	31.50	31.65	4	10,654	0.04%
2018/09/12	10	31.12	12	31.72	31.00	-2	10,627	-0.02%
2018/09/11	7	30.66	21	31.03	31.95	-14	10,650	-0.13%
2018/09/10	3	32.33	1	32.95	32.05	2	10,611	0.02%
2018/09/07	3	33.72	1	34.45	33.30	2	10,656	0.02%
2018/09/05	29	34.20	1	34.50	34.50	28	10,714	0.26%
2018/09/04	0	0.00	18	36.25	36.00	-18	10,692	-0.17%
2018/09/03	2	36.03	0	0.00	35.80	2	10,587	0.02%
2018/08/31	3	36.77	2	37.05	36.70	1	10,639	0.01%
2018/08/30	0	0.00	1	36.20	36.20	-1	10,625	-0.01%
2018/08/29	8	36.10	2	36.00	35.70	6	10,814	0.06%
2018/08/28	18	35.24	11	35.10	35.50	7	10,829	0.06%
2018/08/27	7	35.41	2	35.48	35.15	5	10,920	0.05%
2018/08/22	2	34.45	10	34.35	33.75	-8	10,906	-0.07%
2018/08/20	4	35.19	5	35.05	34.50	-1	11,315	-0.01%
2018/08/17	7	36.61	5	36.65	36.00	2	11,326	0.02%
2018/08/16	2	36.80	1	37.40	36.65	1	11,348	0.01%
2018/08/15	1	37.80	8	37.98	37.90	-7	11,589	-0.06%
2018/08/14	1	35.75	3	36.37	36.85	-2	12,134	-0.02%
2018/08/13	9	35.63	6	35.13	35.50	3	12,287	0.02%
2018/08/10	3	38.10	0	0.00	37.55	3	12,187	0.02%
2018/08/09	19	39.01	10	39.20	38.60	9	12,281	0.07%
2018/08/08	6	38.80	4	39.06	38.60	2	12,387	0.02%
2018/08/07	3	38.75	6	38.71	38.85	-3	12,422	-0.02%
2018/08/06	6	38.48	0	0.00	38.35	6	12,517	0.05%
2018/08/03	1	38.00	2	38.80	39.00	-1	12,550	-0.01%
2018/08/02	1	38.05	0	0.00	37.65	1	12,638	0.01%
2018/08/01	8	39.64	3	39.90	39.10	5	12,681	0.04%
2018/07/30	3	39.27	0	0.00	38.85	3	13,019	0.02%
2018/07/27	13	40.09	57	40.33	40.05	-44	12,973	-0.34%
2018/07/26	80	40.42	22	40.03	40.70	58	12,803	0.45%
2018/07/25	1	38.85	1	39.30	37.90	0	12,359	0.00%
2018/07/24	1	38.00	23	37.99	38.30	-22	12,307	-0.18%
2018/07/23	4	37.71	1	37.85	37.60	3	12,360	0.02%
2018/07/20	14	37.68	27	38.61	38.35	-13	12,460	-0.10%
2018/07/19	1	37.50	2	37.58	37.15	-1	12,298	-0.01%
2018/07/18	4	37.91	23	37.82	37.80	-19	12,405	-0.15%
2018/07/17	10	38.70	5	38.76	38.90	5	12,362	0.04%
2018/07/16	29	38.67	14	38.64	38.65	15	12,343	0.12%
2018/07/13	1	37.65	11	37.75	37.05	-10	11,991	-0.08%
2018/07/12	20	37.44	12	37.45	37.55	8	11,975	0.07%
2018/07/11	6	36.99	17	36.87	37.15	-11	11,380	-0.10%
2018/07/10	0	0.00	4	33.04	33.80	-4	10,879	-0.04%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/06	3	31.35	2	31.60	31.20	1	11,464	0.01%
2018/07/04	1	32.70	0	0.00	32.70	1	12,447	0.01%
2018/07/03	3	32.57	1	32.25	32.10	2	13,006	0.02%
2018/07/02	3	33.33	0	0.00	33.10	3	13,314	0.02%
2018/06/29	1	33.85	1	34.25	33.90	0	13,399	0.00%
2018/06/28	0	0.00	2	33.88	33.70	-2	13,502	-0.01%
2018/06/27	2	33.20	0	0.00	32.90	2	13,814	0.01%
2018/06/26	2	33.25	1	33.90	33.30	1	13,867	0.01%
2018/06/25	0	0.00	1	33.95	33.80	-1	13,903	-0.01%
2018/06/22	1	33.05	4	33.44	33.20	-3	13,990	-0.02%
2018/06/21	0	0.00	1	33.60	33.50	-1	14,047	-0.01%
2018/06/20	3	33.00	0	0.00	32.60	3	14,114	0.02%
2018/06/19	3	34.08	0	0.00	33.75	3	14,119	0.02%
2018/06/15	17	35.88	18	35.70	35.20	-1	14,158	-0.01%
2018/06/14	1	34.95	1	35.25	34.85	0	14,071	0.00%
2018/06/13	2	35.10	0	0.00	34.70	2	14,041	0.01%
2018/06/12	1	35.45	8	35.89	35.45	-7	14,084	-0.05%
2018/06/11	5	35.81	7	35.76	35.40	-2	13,952	-0.01%
2018/06/08	1	35.25	1	35.65	35.85	0	13,940	0.00%
2018/06/07	6	35.31	1	35.30	35.20	5	13,820	0.04%
2018/06/06	9	36.00	14	36.07	35.70	-5	13,746	-0.04%
2018/06/05	34	36.01	0	0.00	35.75	34	13,586	0.25%
2018/06/04	17	36.74	19	36.97	36.30	-2	13,518	-0.01%
2018/06/01	32	35.86	4	35.78	36.20	28	13,373	0.21%
2018/05/31	1	34.25	8	34.50	34.25	-7	13,216	-0.05%
2018/05/30	1	34.30	2	34.45	34.40	-1	13,214	-0.01%
2018/05/29	25	35.93	1	36.20	35.20	24	13,382	0.18%
2018/05/28	24	35.06	20	34.73	34.90	4	13,185	0.03%
2018/05/25	5	33.47	0	0.00	33.10	5	12,886	0.04%
2018/05/24	6	34.06	3	34.13	34.00	3	12,837	0.02%
2018/05/23	4	34.29	11	34.11	34.05	-7	12,805	-0.05%
2018/05/22	42	33.92	43	34.72	35.20	-1	12,626	-0.01%
2018/05/21	0	0.00	2	31.58	32.00	-2	12,098	-0.02%
2018/05/18	1.3	31.04	2	31.33	30.60	-0.7	11,960	-0.01%
2018/05/17	3	30.87	0	0.00	30.85	3	11,992	0.03%
2018/05/15	1	31.90	1	32.30	31.90	0	12,099	0.00%
2018/05/14	6	32.01	44	32.08	31.75	-38	12,428	-0.31%
2018/05/11	4	31.69	0	0.00	31.50	4	12,508	0.03%
2018/05/10	4	32.05	9	32.33	32.20	-5	12,735	-0.04%
2018/05/09	7	31.17	4	31.30	31.40	3	13,108	0.02%
2018/05/08	24	31.90	31	31.75	31.55	-7	14,501	-0.05%
2018/05/07	11	31.55	5	32.10	31.20	6	14,808	0.04%
2018/05/04	8	33.38	1	33.75	33.10	7	14,713	0.05%
2018/05/02	2	32.75	2	33.03	33.00	0	14,712	0.00%
2018/04/30	3	32.75	2	33.18	33.05	1	14,683	0.01%
2018/04/27	1	32.55	1	32.85	32.30	0	14,913	0.00%
2018/04/26	13	33.88	0	0.00	32.00	13	15,227	0.09%
2018/04/25	4	34.59	9	34.72	34.50	-5	15,131	-0.03%
2018/04/24	7	34.06	33	34.73	34.00	-26	15,052	-0.17%
2018/04/23	4	34.06	0	0.00	33.60	4	14,844	0.03%
2018/04/20	3	34.70	1	35.05	34.65	2	14,749	0.01%
2018/04/19	32	35.25	1.1	35.38	35.00	30.9	14,655	0.21%
2018/04/18	8	35.39	0	0.00	34.70	8	14,658	0.05%
2018/04/17	11	36.73	0	0.00	35.50	11	14,648	0.08%
2018/04/16	10	37.60	26	37.13	37.60	-16	14,689	-0.11%
2018/04/13	18	36.30	9	35.94	36.30	9	14,611	0.06%
2018/04/12	59	36.42	47	36.59	36.20	12	14,567	0.08%
2018/04/11	19	37.28	42	36.53	35.30	-23	14,156	-0.16%
2018/04/10	9	38.65	5.2	38.63	38.20	3.8	13,821	0.03%
2018/04/09	95	41.36	10	41.90	40.50	85	13,502	0.63%
2018/04/03	14	45.76	2	45.18	45.00	12	13,180	0.09%
2018/04/02	7	49.01	1	49.20	48.95	6	12,886	0.05%
2018/03/31	2	49.75	10	50.97	49.80	-8	12,835	-0.06%
2018/03/30	84	49.15	81	49.20	50.00	3	12,756	0.02%
2018/03/29	1	48.50	11	49.21	48.25	-10	12,456	-0.08%
2018/03/28	5	48.97	2	49.30	48.90	3	12,459	0.02%
2018/03/27	10	49.25	30	49.80	49.85	-20	12,570	-0.16%
2018/03/26	0	0.00	10	47.90	48.40	-10	12,396	-0.08%
2018/03/22	0	0.00	8	48.51	48.55	-8	12,284	-0.07%
2018/03/21	30	48.69	1	48.80	48.50	29	12,226	0.24%
2018/03/20	0	0.00	25	47.14	47.60	-25	12,144	-0.21%
2018/03/19	0	0.00	5	47.10	46.90	-5	12,264	-0.04%
2018/03/16	8	46.41	7	46.80	47.10	1	12,420	0.01%
2018/03/14	1	45.15	0	0.00	45.15	1	12,655	0.01%
2018/03/12	3	46.00	10	46.50	45.60	-7	13,218	-0.05%
2018/03/09	7	45.70	14	45.75	45.95	-7	13,279	-0.05%
2018/03/08	16	44.46	17	44.73	44.60	-1	13,215	-0.01%
2018/03/07	14	44.88	24	44.86	44.15	-10	13,213	-0.08%
2018/03/06	8	44.73	53	44.80	45.50	-45	13,345	-0.34%
2018/03/05	11	44.60	18	44.57	44.30	-7	13,349	-0.05%
2018/03/02	46	44.31	5	44.65	44.55	41	13,462	0.30%
2018/03/01	16	46.49	0	0.00	46.10	16	13,309	0.12%
2018/02/27	1	47.85	21	47.99	47.25	-20	13,353	-0.15%
2018/02/26	4	47.89	4	47.85	47.60	0	13,472	0.00%
2018/02/23	8	48.23	2	47.80	47.80	6	13,931	0.04%
2018/02/22	19	48.41	0	0.00	48.10	19	14,128	0.13%
2018/02/21	7	47.79	12	49.20	50.50	-5	14,260	-0.04%
2018/02/09	4	45.90	3	46.08	46.50	1	15,312	0.01%
2018/02/08	18	47.22	23	47.69	47.50	-5	16,522	-0.03%
2018/02/07	27	48.99	7	49.03	49.00	20	17,249	0.12%
2018/02/06	14	46.40	4	46.00	46.50	10	17,155	0.06%
2018/02/05	12	48.22	6	48.28	48.50	6	16,883	0.04%
2018/02/02	28	50.14	10	50.69	49.70	18	16,783	0.11%
2018/02/01	14	53.34	33	52.46	51.40	-19	16,594	-0.11%
2018/01/31	26	55.74	14	55.09	53.10	12	16,249	0.07%
2018/01/30	36	53.28	73	53.45	53.10	-37	14,707	-0.25%
2018/01/29	11	51.26	0	0.00	51.50	11	14,188	0.08%
2018/01/26	0	0.00	2	49.85	49.85	-2	14,070	-0.01%
2018/01/25	2	50.80	0	0.00	49.50	2	14,094	0.01%
2018/01/24	8	50.83	5	50.90	51.20	3	14,062	0.02%
2018/01/23	24	52.27	2	52.45	50.30	22	14,143	0.16%
2018/01/22	21	52.34	9	52.42	53.40	12	13,899	0.09%
2018/01/18	2	47.20	0	0.00	47.35	2	13,612	0.01%
2018/01/17	0	0.00	20	48.60	48.30	-20	13,689	-0.15%
2018/01/16	0	0.00	4	48.28	48.15	-4	13,914	-0.03%
2018/01/15	0	0.00	10	49.20	48.60	-10	13,971	-0.07%
2018/01/12	5	50.00	6	50.52	49.95	-1	13,983	-0.01%
2018/01/11	1	49.45	10	49.45	49.45	-9	13,887	-0.06%
2018/01/10	0	0.00	8	48.98	49.40	-8	13,737	-0.06%
2018/01/08	5	47.34	13	47.37	47.50	-8	13,458	-0.06%
2018/01/05	9	45.63	9	45.87	46.30	0	13,568	0.00%
2018/01/04	0	0.00	4	46.10	45.80	-4	13,668	-0.03%
2018/01/03	13	46.11	0	0.00	46.35	13	13,721	0.09%
2018/01/02	17	45.85	1	45.60	45.55	16	13,633	0.12%