元太 (8069)-元大-雙和券商分點個股進出

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
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607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-雙和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	227.83	16.3	228.09	227.50	-10.3	8,103	-0.13%
2024/04/25	15.1	216.07	14	216.86	216.50	1.1	8,015	0.01%
2024/04/24	0.1	214.00	2	213.00	209.00	-2	7,906	-0.02%
2024/04/23	0.1	209.00	4	209.63	208.00	-3.9	7,910	-0.05%
2024/04/22	11	207.91	2	213.89	207.00	9	7,885	0.11%
2024/04/19	10.3	216.90	10	216.50	215.00	0.3	7,795	0.00%
2024/04/18	5.1	229.87	2	226.50	225.50	3.1	7,695	0.04%
2024/04/17	8.2	230.07	1	229.00	229.00	7.2	7,574	0.10%
2024/04/16	6.1	236.27	2	238.25	237.00	4.1	7,500	0.05%
2024/04/15	4.1	241.02	4	242.00	241.00	0.1	7,467	0.00%
2024/04/12	2	241.50	6	243.08	245.00	-4	7,483	-0.05%
2024/04/11	4.4	236.98	1	238.00	242.00	3.4	7,431	0.05%
2024/04/10	1.1	240.93	8.1	239.50	240.00	-7	7,391	-0.09%
2024/04/09	3	226.67	4.1	230.52	231.00	-1.1	7,358	-0.02%
2024/04/03	1	224.00	0.1	226.50	227.00	0.9	7,334	0.01%
2024/04/02	0.4	228.40	3	229.00	230.00	-2.6	7,325	-0.04%
2024/04/01	1	231.00	0	0.00	231.50	1	7,508	0.01%
2024/03/29	2	228.50	0	0.00	229.00	2	7,556	0.03%
2024/03/28	5	226.50	0.1	229.94	227.00	4.9	7,624	0.06%
2024/03/27	0.1	228.50	0.1	229.50	228.00	0	7,924	0.00%
2024/03/25	0	0.00	0.3	238.30	237.00	-0.3	7,892	0.00%
2024/03/22	16.5	236.26	1.1	235.11	236.50	15.4	7,858	0.20%
2024/03/20	0.3	240.10	0	0.00	238.50	0.3	7,913	0.00%
2024/03/19	1.1	240.98	0	0.00	239.50	1.1	7,963	0.01%
2024/03/18	0	0.00	5.1	241.81	244.50	-5.1	7,934	-0.06%
2024/03/15	0	0.00	1	234.00	234.00	-1	7,914	-0.01%
2024/03/14	0.7	234.54	1.1	236.32	235.50	-0.5	7,900	-0.01%
2024/03/13	2	231.50	2	229.50	230.50	0	7,846	0.00%
2024/03/12	3.1	236.52	7	236.64	236.00	-3.9	7,793	-0.05%
2024/03/11	3	221.67	4.6	226.58	229.50	-1.6	7,722	-0.02%
2024/03/08	13.6	229.67	2	221.00	222.50	11.6	7,635	0.15%
2024/03/07	1.1	239.88	4	239.75	240.00	-3	7,314	-0.04%
2024/03/06	9.7	240.16	2.5	241.90	241.00	7.2	7,264	0.10%
2024/03/05	1.3	243.73	1	241.50	241.00	0.3	7,259	0.00%
2024/03/04	1.2	250.66	3.5	248.86	246.50	-2.3	7,191	-0.03%
2024/03/01	1	247.00	1.2	247.15	253.00	-0.2	7,109	0.00%
2024/02/29	3	238.33	16.5	240.37	246.00	-13.5	6,948	-0.19%
2024/02/27	2	226.25	5.1	224.46	230.00	-3.1	6,664	-0.05%
2024/02/26	6	222.42	8	222.81	223.50	-2	6,590	-0.03%
2024/02/23	1.3	231.50	1.1	235.43	231.50	0.2	6,505	0.00%
2024/02/22	1	228.50	3.1	231.38	233.00	-2.1	6,498	-0.03%
2024/02/21	4.1	230.15	5.1	231.38	232.00	-1	6,489	-0.02%
2024/02/20	1	225.00	0.2	226.00	228.50	0.8	6,446	0.01%
2024/02/19	0	222.00	2	223.25	223.00	-2	6,536	-0.03%
2024/02/16	2	230.00	9.1	229.71	226.00	-7.1	6,577	-0.11%
2024/02/15	4	227.25	11.7	227.59	229.00	-7.7	6,481	-0.12%
2024/02/05	4	216.25	4.6	216.24	217.00	-0.6	6,278	-0.01%
2024/02/02	3	215.17	3	214.50	214.00	0	6,223	0.00%
2024/02/01	5	212.50	15.3	213.46	213.50	-10.3	6,168	-0.17%
2024/01/31	7.6	212.49	2.1	212.60	208.00	5.5	6,050	0.09%
2024/01/30	12.1	212.56	2	211.50	212.00	10.1	5,985	0.17%
2024/01/29	8.1	212.68	4.3	214.28	216.00	3.9	5,987	0.06%
2024/01/26	9.2	214.19	52.4	214.66	217.00	-43.2	5,799	-0.74%
2024/01/25	0	0.00	19	199.58	200.50	-19	5,280	-0.36%
2024/01/24	12.1	195.76	15	198.47	193.50	-2.9	5,127	-0.06%
2024/01/23	1	192.00	9.9	193.20	195.50	-8.9	5,071	-0.17%
2024/01/19	0	0.00	2	191.00	187.00	-2	4,987	-0.04%
2024/01/18	1	187.00	2	185.00	185.00	-1	4,944	-0.02%
2024/01/17	2.2	182.47	0	0.00	182.50	2.2	4,926	0.04%
2024/01/16	4.1	186.18	2	183.50	186.00	2.1	4,946	0.04%
2024/01/15	1	187.50	0	0.00	187.00	1	5,088	0.02%
2024/01/12	2	187.50	0	0.00	187.50	2	5,205	0.04%
2024/01/11	1.1	187.48	1	186.50	187.00	0.1	5,273	0.00%
2024/01/10	9.2	186.63	5	185.30	187.00	4.2	5,293	0.08%
2024/01/09	0.6	193.14	0	0.00	190.00	0.6	5,268	0.01%
2024/01/08	1	196.50	3.1	193.76	192.00	-2.1	5,267	-0.04%
2024/01/05	2	189.25	1	190.50	189.50	1	5,249	0.02%
2024/01/04	1	189.00	0.1	187.95	188.00	0.9	5,308	0.02%
2024/01/03	2	189.25	1	192.47	189.50	1	5,427	0.02%
2024/01/02	1	194.51	1	198.00	195.00	0	5,495	0.00%
2023/12/29	9	198.22	0.4	198.57	197.00	8.6	5,531	0.16%
2023/12/28	5.1	200.10	4.2	201.34	201.50	0.9	5,510	0.02%
2023/12/27	4	201.50	12.3	201.40	203.00	-8.3	5,510	-0.15%
2023/12/26	6	194.33	10.8	194.03	193.50	-4.8	5,340	-0.09%
2023/12/25	12	198.13	15.1	199.13	197.00	-3.1	5,297	-0.06%
2023/12/22	15.3	195.40	26	193.60	197.00	-10.7	5,205	-0.21%
2023/12/21	1	180.00	1	182.00	182.00	0	4,892	0.00%
2023/12/20	0.1	180.36	7	180.36	181.00	-6.9	4,888	-0.14%
2023/12/19	1.1	177.09	1	179.00	177.00	0.1	4,911	0.00%
2023/12/18	4	178.38	12	178.25	178.50	-8	4,963	-0.16%
2023/12/15	5	181.70	1	182.00	180.00	4	5,028	0.08%
2023/12/14	1	180.50	13	179.88	181.00	-12	4,950	-0.24%
2023/12/13	1	176.00	0	0.00	176.50	1	4,892	0.02%
2023/12/12	5	175.20	0	0.00	174.50	5	4,944	0.10%
2023/12/11	9	176.28	0	0.00	176.00	9	4,983	0.18%
2023/12/08	2	181.50	0	0.00	178.50	2	5,027	0.04%
2023/12/07	0	0.00	6	181.00	180.50	-6	5,225	-0.11%
2023/12/06	2	177.50	1	180.00	178.00	1	5,273	0.02%
2023/12/05	1	179.00	1	178.50	179.00	0	5,321	0.00%
2023/12/04	0	181.50	0	0.00	181.00	0	5,328	0.00%
2023/12/01	6.1	180.84	4.2	181.27	180.50	1.9	5,345	0.04%
2023/11/30	1.2	179.93	9	181.17	183.00	-7.9	5,332	-0.15%
2023/11/29	11.1	177.55	1	178.50	178.50	10.1	5,283	0.19%
2023/11/28	1	174.50	0	0.00	175.50	1	5,343	0.02%
2023/11/27	1.1	174.44	0	0.00	173.50	1.1	5,373	0.02%
2023/11/24	4.1	175.88	0.2	177.00	175.50	3.9	5,422	0.07%
2023/11/22	2	177.50	0	0.00	177.50	2	5,418	0.04%
2023/11/21	3.1	177.48	0	0.00	176.00	3.1	5,460	0.06%
2023/11/20	2	177.50	0	0.00	177.50	2	5,505	0.04%
2023/11/17	0	0.00	2	180.25	181.00	-2	5,543	-0.04%
2023/11/16	0.1	179.50	2.1	180.50	180.50	-2.1	5,583	-0.04%
2023/11/15	0	0.00	7	180.07	180.00	-7	5,481	-0.13%
2023/11/14	0.1	175.00	1.1	175.55	175.00	-1.1	5,551	-0.02%
2023/11/13	0	0.00	1	175.00	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	1	173.50	173.50	-1	6,445	-0.02%
2023/11/09	1	170.50	3	173.50	172.50	-2	6,645	-0.03%
2023/11/08	1	171.50	3	170.50	171.00	-2	6,735	-0.03%
2023/11/07	7	169.36	0	0.00	168.50	7	6,755	0.10%
2023/11/06	4.1	179.66	1	177.00	173.00	3.1	6,738	0.05%
2023/11/03	0	0.00	3	175.00	173.50	-3	6,673	-0.04%
2023/11/02	0	172.50	2	172.25	172.00	-2	6,707	-0.03%
2023/11/01	1.1	169.07	0	0.00	169.00	1.1	6,822	0.02%
2023/10/31	1.1	169.00	1	170.50	168.00	0.1	6,916	0.00%
2023/10/30	0.5	169.00	0	0.00	169.00	0.5	7,005	0.01%
2023/10/26	3.1	169.68	0	0.00	167.00	3.1	7,216	0.04%
2023/10/24	2.1	167.95	0	0.00	170.00	2.1	7,342	0.03%
2023/10/23	5.3	169.54	6	170.58	168.00	-0.7	7,307	-0.01%
2023/10/20	8.3	174.73	0	0.00	173.00	8.3	7,205	0.11%
2023/10/19	7	178.78	1	178.50	178.50	6	7,130	0.08%
2023/10/18	0	0.00	2	180.50	180.00	-2	7,122	-0.03%
2023/10/17	0	179.29	0	0.00	178.50	0	7,183	0.00%
2023/10/16	4	179.75	0	0.00	179.00	4	7,225	0.06%
2023/10/13	1	184.00	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	0.00	4.1	185.12	185.00	-4.1	7,245	-0.06%
2023/10/11	5.1	178.60	2	182.00	181.00	3.1	7,233	0.04%
2023/10/06	6.4	183.39	7	185.14	182.00	-0.6	7,202	-0.01%
2023/10/05	0	179.50	5	183.29	182.50	-5	7,158	-0.07%
2023/10/04	0	0.00	2.1	178.02	178.00	-2.1	7,171	-0.03%
2023/10/03	1	179.51	0	0.00	179.50	1	7,188	0.01%
2023/10/02	0.1	181.36	0	0.00	181.50	0.1	7,202	0.00%
2023/09/28	0.1	179.45	1	179.00	179.50	-0.9	7,258	-0.01%
2023/09/27	1	178.00	1.2	178.58	178.50	-0.2	7,294	0.00%
2023/09/26	1	181.00	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0.2	182.64	2	183.25	182.00	-1.8	7,373	-0.02%
2023/09/22	1	174.00	1	177.00	179.50	0	7,489	0.00%
2023/09/21	0.1	180.00	0.1	182.00	178.00	-0.1	7,579	0.00%
2023/09/20	2.1	183.01	1	183.50	180.00	1.1	7,664	0.01%
2023/09/19	4	182.38	3	184.33	181.00	1	7,767	0.01%
2023/09/18	1.2	178.11	1	180.00	178.50	0.2	8,282	0.00%
2023/09/15	2	180.27	0	180.50	180.00	2	8,323	0.02%
2023/09/14	4	180.52	8	181.31	182.50	-4	8,376	-0.05%
2023/09/13	2	175.00	1	176.00	174.00	1	8,346	0.01%
2023/09/12	17.2	173.52	5	173.00	172.00	12.2	8,365	0.15%
2023/09/11	0.1	179.50	2	178.50	178.50	-1.9	8,287	-0.02%
2023/09/08	13.1	180.12	4	179.26	179.50	9	8,389	0.11%
2023/09/07	0	186.00	0	0.00	183.50	0	8,546	0.00%
2023/09/06	0	186.50	0	0.00	186.50	0	8,648	0.00%
2023/09/05	1	185.00	0	0.00	185.00	1	8,865	0.01%
2023/09/04	5.1	184.80	4	183.75	184.00	1.1	8,982	0.01%
2023/09/01	3.1	188.99	5.2	187.56	188.00	-2.1	9,011	-0.02%
2023/08/31	1	183.00	1	183.00	182.50	0	9,077	0.00%
2023/08/30	3.1	182.53	1	182.50	182.50	2.1	9,211	0.02%
2023/08/29	1	184.50	3	183.67	184.50	-2	9,456	-0.02%
2023/08/28	1	181.50	5	181.00	181.50	-4	9,482	-0.04%
2023/08/25	1.2	181.08	0	0.00	181.00	1.2	9,562	0.01%
2023/08/24	2	185.24	3	186.33	185.00	-1	9,619	-0.01%
2023/08/23	3.1	180.34	1	181.50	180.00	2.1	9,749	0.02%
2023/08/22	0	0.00	0.2	182.25	181.00	-0.2	9,975	0.00%
2023/08/21	3.2	180.80	0	0.00	179.50	3.2	9,991	0.03%
2023/08/18	5.7	181.18	0	181.50	181.00	5.6	10,044	0.06%
2023/08/17	18.4	180.00	14	179.82	183.50	4.4	9,996	0.04%
2023/08/16	15.5	194.58	29	195.17	191.00	-13.5	9,513	-0.14%
2023/08/15	13	203.12	2	204.50	202.50	11	9,446	0.12%
2023/08/14	12	201.25	28	202.25	201.00	-16	9,624	-0.17%
2023/08/11	6.3	204.50	0	0.00	204.50	6.3	9,901	0.06%
2023/08/10	16.2	210.71	6	210.33	208.50	10.2	10,024	0.10%
2023/08/09	9.1	219.38	1	221.50	218.00	8.1	9,974	0.08%
2023/08/08	1	224.50	1	229.50	225.50	0	10,000	0.00%
2023/08/07	17	226.82	7.2	224.49	228.00	9.8	9,996	0.10%
2023/08/04	3.1	216.87	1	217.50	217.50	2.1	9,939	0.02%
2023/08/02	2	223.23	1	221.50	220.50	1	9,958	0.01%
2023/08/01	1.5	225.79	2	223.50	222.50	-0.6	10,227	-0.01%
2023/07/31	2	227.50	14	226.54	225.00	-12	10,323	-0.12%
2023/07/28	2	218.00	15.2	220.83	221.50	-13.2	10,400	-0.13%
2023/07/27	7	212.00	7	209.43	213.00	0	10,711	0.00%
2023/07/26	2.1	207.55	0	0.00	208.50	2.1	11,395	0.02%
2023/07/25	1.1	210.89	3.1	208.97	208.00	-2	11,620	-0.02%
2023/07/24	2.1	208.01	1	209.00	208.50	1.1	11,671	0.01%
2023/07/21	1	213.50	1	215.00	215.00	0	11,738	0.00%
2023/07/20	12.1	216.57	0.1	214.50	213.00	12	11,800	0.10%
2023/07/19	7.1	220.96	9	223.94	219.00	-1.9	11,899	-0.02%
2023/07/18	14	220.32	12.5	221.86	222.00	1.5	12,083	0.01%
2023/07/17	0.1	218.50	8	219.31	218.50	-7.9	12,170	-0.07%
2023/07/14	7	221.21	7.6	220.51	220.50	-0.6	12,292	0.00%
2023/07/13	9.2	222.36	9	224.11	221.00	0.2	12,382	0.00%
2023/07/12	4.5	222.83	6	222.00	221.50	-1.5	12,447	-0.01%
2023/07/11	6	220.42	6.1	218.36	222.00	-0.1	12,582	0.00%
2023/07/10	3.1	211.02	1	212.00	212.00	2.1	12,593	0.02%
2023/07/07	7	213.36	0	0.00	212.50	7	12,723	0.06%
2023/07/06	7.4	220.29	0.2	220.79	216.50	7.2	12,802	0.06%
2023/07/05	5	227.20	4	222.88	223.50	1	13,110	0.01%
2023/07/04	4	225.00	4	224.50	224.50	0	13,391	0.00%
2023/07/03	0.1	225.75	0	0.00	224.50	0.1	13,818	0.00%
2023/06/30	2.2	222.74	4.1	225.24	225.00	-1.9	13,825	-0.01%
2023/06/29	1	216.00	3.1	217.20	220.50	-2.1	13,824	-0.01%
2023/06/28	0.1	212.50	7.2	214.21	215.00	-7.1	13,779	-0.05%
2023/06/27	1.6	212.69	2	213.75	211.50	-0.4	13,714	0.00%
2023/06/26	21.4	205.43	13.1	207.55	207.50	8.4	13,656	0.06%
2023/06/21	12.4	222.80	0.2	223.50	222.00	12.2	13,254	0.09%
2023/06/20	0.2	225.95	1	224.00	227.00	-0.8	13,325	-0.01%
2023/06/19	1	228.00	0	0.00	227.50	1	13,442	0.01%
2023/06/16	2.2	229.64	4	229.38	228.50	-1.8	13,454	-0.01%
2023/06/15	1.2	231.58	1	231.03	231.00	0.2	13,434	0.00%
2023/06/14	11.4	234.77	4.1	234.89	235.00	7.3	13,455	0.05%
2023/06/13	12.3	234.91	12.4	237.86	241.00	-0.1	13,480	0.00%
2023/06/12	14.5	230.49	16	227.97	226.50	-1.5	13,457	-0.01%
2023/06/09	2	224.99	15.3	226.02	227.00	-13.3	13,641	-0.10%
2023/06/08	16.3	217.52	7.1	217.57	216.00	9.2	13,800	0.07%
2023/06/07	5	224.20	1	224.50	226.50	4	14,437	0.03%
2023/06/06	3	224.50	8	225.69	224.50	-5	14,667	-0.03%
2023/06/05	1.1	220.05	11.2	223.64	222.50	-10.2	14,787	-0.07%
2023/06/02	13	215.85	27.5	217.49	218.00	-14.5	14,948	-0.10%
2023/06/01	3	208.50	3.1	208.58	209.00	-0.1	15,102	0.00%
2023/05/31	2	207.75	6	207.50	207.00	-4	15,223	-0.03%
2023/05/30	5	206.40	8.3	205.87	205.50	-3.2	15,284	-0.02%
2023/05/29	12.4	208.47	11	208.32	205.00	1.4	15,377	0.01%
2023/05/26	14.2	205.61	11.8	207.81	211.00	2.5	15,672	0.02%
2023/05/25	4.2	200.45	3.2	202.93	204.00	1	15,576	0.01%
2023/05/24	2	203.25	6.1	203.15	203.50	-4.1	15,794	-0.03%
2023/05/23	3	199.50	6.1	200.55	200.50	-3.1	15,994	-0.02%
2023/05/22	2.5	196.83	1.3	198.16	196.00	1.3	16,029	0.01%
2023/05/19	13.1	197.65	13.2	196.64	198.00	-0.1	16,148	0.00%
2023/05/18	17.1	200.12	6.2	200.15	198.50	10.9	16,664	0.07%
2023/05/17	11.2	203.87	57	204.03	204.00	-45.7	16,424	-0.28%
2023/05/16	4	194.75	14.2	195.80	198.00	-10.2	16,328	-0.06%
2023/05/15	1	191.50	1	191.50	191.00	0	16,291	0.00%
2023/05/12	6	191.25	9	189.78	193.00	-3	16,487	-0.02%
2023/05/11	4	189.00	7.1	188.80	189.00	-3.1	16,727	-0.02%
2023/05/10	5	191.00	2.1	190.55	191.00	2.9	16,947	0.02%
2023/05/09	9.1	192.38	6.2	191.91	192.00	2.9	17,073	0.02%
2023/05/08	12.1	197.01	19.2	193.88	192.50	-7.1	17,251	-0.04%
2023/05/05	15.3	198.34	16.1	198.25	198.00	-0.8	17,369	0.00%
2023/05/04	21	197.26	18.5	197.11	196.50	2.5	18,012	0.01%
2023/05/03	25.4	199.66	29.1	199.89	197.00	-3.7	18,098	-0.02%
2023/05/02	19.3	191.64	35.7	193.63	197.50	-16.5	17,881	-0.09%
2023/04/28	0	0.00	28.7	190.50	190.50	-28.7	17,603	-0.16%
2023/04/27	8.4	175.30	9.2	174.83	173.50	-0.8	17,597	0.00%
2023/04/26	5	173.90	11	174.59	175.50	-6	17,774	-0.03%
2023/04/25	4.5	172.80	4	175.25	170.00	0.5	17,824	0.00%
2023/04/24	8	175.69	18.2	175.71	173.50	-10.2	17,950	-0.06%
2023/04/21	14	171.72	19	172.13	172.00	-5	17,974	-0.03%
2023/04/20	10.1	168.55	10.1	168.50	167.00	0	18,203	0.00%
2023/04/19	19.2	170.80	13	171.43	171.00	6.1	18,613	0.03%
2023/04/18	7.2	170.72	2	172.50	171.50	5.2	18,811	0.03%
2023/04/17	4	172.88	2	173.25	172.00	2	19,005	0.01%
2023/04/14	11.1	172.38	6	172.42	173.50	5.1	19,254	0.03%
2023/04/13	4.1	174.03	2	175.00	173.50	2.1	19,349	0.01%
2023/04/12	18.5	175.66	3	177.67	175.00	15.5	19,500	0.08%
2023/04/11	11.1	179.46	14	178.79	178.50	-3	19,579	-0.02%
2023/04/10	12	177.58	33	179.23	178.00	-21	19,623	-0.11%
2023/04/07	23.1	171.02	27.1	170.84	172.00	-4	19,333	-0.02%
2023/04/06	43.4	174.01	1	171.50	171.00	42.4	19,087	0.22%
2023/03/31	5.1	184.80	4.3	185.08	184.50	0.8	18,757	0.00%
2023/03/30	5	181.90	8	183.69	184.50	-3	18,956	-0.02%
2023/03/29	5.3	180.85	4	183.25	179.50	1.3	18,944	0.01%
2023/03/28	5.1	183.36	4	182.88	182.00	1.1	19,128	0.01%
2023/03/27	2	183.25	2	185.00	185.00	0	19,233	0.00%
2023/03/24	4.1	183.49	23.2	183.56	184.00	-19.1	19,458	-0.10%
2023/03/23	6.1	181.50	36	182.14	181.00	-30	19,549	-0.15%
2023/03/22	4	183.11	18.2	182.42	182.50	-14.1	20,129	-0.07%
2023/03/21	52.3	179.46	4	178.63	178.50	48.3	20,311	0.24%
2023/03/20	0.1	178.21	6	177.42	177.00	-5.9	20,573	-0.03%
2023/03/17	9	176.28	11.2	177.27	175.50	-2.2	20,951	-0.01%
2023/03/16	6.5	173.20	4	175.13	173.50	2.5	21,229	0.01%
2023/03/15	16.2	176.46	13	178.04	174.00	3.2	21,596	0.01%
2023/03/14	17.3	176.04	12	176.00	174.00	5.3	21,825	0.02%
2023/03/13	27.2	176.10	35.1	176.38	176.00	-7.9	21,869	-0.04%
2023/03/10	63.5	180.90	10	182.95	180.00	53.5	21,694	0.25%
2023/03/09	10.2	200.82	17	201.44	199.50	-6.8	21,317	-0.03%
2023/03/08	9.1	199.62	6.5	201.23	201.00	2.5	21,404	0.01%
2023/03/07	8.1	208.63	16	207.94	205.00	-8	21,612	-0.04%
2023/03/06	7.1	202.66	52.3	203.64	207.50	-45.2	21,672	-0.21%
2023/03/03	5.2	195.19	28	196.29	192.50	-22.8	21,756	-0.10%
2023/03/02	8	194.75	15	195.27	194.50	-7	22,171	-0.03%
2023/03/01	18.1	193.31	4.1	193.41	193.00	14	22,508	0.06%
2023/02/24	52.3	193.79	19.1	195.66	194.50	33.2	22,873	0.15%
2023/02/23	10.2	201.82	8.3	202.21	202.00	2	23,262	0.01%
2023/02/22	27.1	204.13	171.2	204.69	202.00	-144	24,058	-0.60%	大賣/鉅額交易
2023/02/21	12.1	208.84	73.3	210.03	210.00	-61.2	24,129	-0.25%
2023/02/20	6	204.50	2	204.00	203.50	4	24,377	0.02%
2023/02/17	27	205.17	16	205.31	206.00	11	25,053	0.04%
2023/02/16	83	205.01	61.4	203.88	206.00	21.7	25,127	0.09%
2023/02/15	9.2	191.78	8.1	191.02	191.00	1.2	24,963	0.00%
2023/02/14	54.2	196.63	17.7	194.54	194.00	36.6	25,384	0.14%
2023/02/13	4.1	192.91	15.2	195.93	196.50	-11.1	25,641	-0.04%
2023/02/10	61.2	196.11	30	193.33	193.00	31.2	25,850	0.12%
2023/02/09	105	198.36	27.9	196.91	196.50	77.1	26,118	0.30%	大買/
2023/02/08	11.1	194.77	10.3	195.05	193.00	0.8	26,283	0.00%
2023/02/07	6.1	191.02	4.1	192.50	193.00	2	26,566	0.01%
2023/02/06	13.1	191.77	39.4	192.20	191.50	-26.3	26,647	-0.10%
2023/02/03	39.5	192.11	34.2	192.66	190.50	5.3	26,670	0.02%
2023/02/02	57.7	187.56	37.3	188.15	190.50	20.4	26,475	0.08%
2023/02/01	17.1	175.86	22.5	177.15	179.00	-5.4	26,112	-0.02%
2023/01/31	13	172.85	3	172.83	172.50	10	26,147	0.04%
2023/01/30	63.2	174.94	6	177.67	173.50	57.2	26,138	0.22%
2023/01/17	11	176.05	6	176.08	176.00	5	25,983	0.02%
2023/01/16	9	175.45	20.1	175.98	176.50	-11.1	26,111	-0.04%
2023/01/13	4	173.13	23	172.91	173.00	-19	26,318	-0.07%
2023/01/12	11.1	173.91	7	175.14	172.00	4.1	26,425	0.02%
2023/01/11	32	173.86	12.1	173.75	174.00	20	26,403	0.08%
2023/01/10	17	175.29	67.3	176.66	173.50	-50.2	26,451	-0.19%
2023/01/09	20	174.20	17.4	173.40	172.50	2.7	26,265	0.01%
2023/01/06	13	171.04	36	170.61	172.00	-23	26,179	-0.09%
2023/01/05	29.2	168.75	13	167.08	165.00	16.2	26,179	0.06%
2023/01/04	21	172.19	31.1	173.23	170.00	-10	26,238	-0.04%
2023/01/03	7.1	167.26	27	168.50	170.50	-19.9	26,247	-0.08%
2022/12/30	26	163.65	23.1	161.87	161.00	3	26,196	0.01%
2022/12/29	15	160.74	22	161.32	164.00	-7	26,189	-0.03%
2022/12/28	23	162.20	23	162.43	161.00	0	26,216	0.00%
2022/12/27	17	167.74	20	169.08	168.00	-3	26,263	-0.01%
2022/12/26	6	167.17	20	166.65	166.00	-14	26,416	-0.05%
2022/12/23	8	165.44	6	167.17	167.00	2	26,662	0.01%
2022/12/22	45	166.52	18	169.06	169.50	27	26,847	0.10%
2022/12/21	3	165.50	4	165.63	164.00	-1	26,905	0.00%
2022/12/20	27.1	165.06	8	165.44	164.00	19.1	26,953	0.07%
2022/12/19	14	168.89	9.1	170.76	169.50	4.9	27,091	0.02%
2022/12/16	44	170.53	4	170.13	168.00	40	27,192	0.15%
2022/12/15	11.1	177.55	15	177.40	177.00	-3.9	27,037	-0.01%
2022/12/14	18	174.50	39	174.37	178.50	-21	26,864	-0.08%
2022/12/13	34.1	168.12	6	167.00	165.00	28.1	26,294	0.11%
2022/12/12	24	169.48	27.1	170.75	171.00	-3.1	26,022	-0.01%
2022/12/09	18.1	170.81	23	171.57	170.00	-4.9	25,876	-0.02%
2022/12/08	20.1	171.50	13	170.12	169.50	7.1	25,677	0.03%
2022/12/07	35.1	176.04	55	173.76	172.00	-19.9	25,533	-0.08%
2022/12/06	59.3	185.19	54	186.21	181.50	5.3	25,368	0.02%
2022/12/05	11.1	185.46	37.4	184.69	186.00	-26.3	25,288	-0.10%
2022/12/02	22	177.77	16.1	180.09	181.00	6	25,249	0.02%
2022/12/01	57.1	180.41	42	180.00	177.50	15.1	25,343	0.06%
2022/11/30	25	177.36	23.3	176.67	181.00	1.7	25,232	0.01%
2022/11/29	35.1	180.37	23	178.67	177.00	12.1	25,069	0.05%
2022/11/28	17	181.68	58	180.78	184.00	-41	24,844	-0.17%
2022/11/25	56.3	178.88	70.2	179.38	177.50	-13.8	24,664	-0.06%
2022/11/24	36.1	176.03	40	175.71	178.00	-3.9	24,408	-0.02%
2022/11/23	41	167.50	59	168.10	169.00	-18	24,076	-0.07%
2022/11/22	62.1	164.89	41.1	165.70	163.50	21	23,799	0.09%
2022/11/21	76.4	163.45	52.2	165.00	164.00	24.1	23,469	0.10%
2022/11/18	172.9	175.17	236.1	171.11	170.00	-63.2	22,849	-0.28%	大買/大賣/
2022/11/17	35	186.49	55.4	187.92	188.50	-20.4	22,015	-0.09%
2022/11/16	124.1	180.77	47	180.62	182.50	77.1	21,904	0.35%	大買/
2022/11/15	110.8	182.06	61	180.39	178.50	49.8	21,782	0.23%	大買/
2022/11/14	29	192.76	29	193.81	193.50	0	21,755	0.00%
2022/11/11	68.2	190.27	49.1	190.43	189.50	19.2	22,085	0.09%
2022/11/10	38.1	190.41	27	188.28	185.00	11.1	21,815	0.05%
2022/11/09	53.1	198.18	20	197.05	195.00	33.1	21,644	0.15%
2022/11/08	31.1	208.71	23	207.91	203.00	8.1	21,457	0.04%
2022/11/07	66.1	210.03	18	210.69	208.00	48.1	21,297	0.23%
2022/11/04	19	211.01	16.1	211.14	217.00	3	20,999	0.01%
2022/11/03	18.1	205.75	45	207.29	212.50	-27	20,765	-0.13%
2022/11/02	17.1	199.10	14	200.46	200.50	3.1	20,781	0.01%
2022/11/01	23	203.57	21	202.55	202.00	2	20,920	0.01%
2022/10/31	19.1	206.50	16	205.25	205.50	3.1	20,907	0.01%
2022/10/28	16	202.84	29.1	202.66	207.00	-13.1	20,928	-0.06%
2022/10/27	26.1	190.71	20.1	189.15	196.00	6	20,654	0.03%
2022/10/26	21	185.48	23	182.26	186.00	-2	20,510	-0.01%
2022/10/25	33.1	182.53	51	182.97	182.50	-17.9	20,514	-0.09%
2022/10/24	30	185.32	52	186.74	185.00	-22	20,460	-0.11%
2022/10/21	63.3	189.03	39	189.27	183.50	24.3	20,432	0.12%
2022/10/20	12.2	194.85	10	197.75	200.50	2.2	20,179	0.01%
2022/10/19	2	204.50	4	204.63	201.00	-2	20,098	-0.01%
2022/10/18	6	206.08	5	204.61	205.00	1	20,078	0.00%
2022/10/17	15.3	198.39	22.1	199.47	205.00	-6.8	20,107	-0.03%
2022/10/14	22	208.80	20.1	211.23	206.50	1.9	19,989	0.01%
2022/10/13	7	203.36	8	202.38	200.00	-1	19,795	0.00%
2022/10/12	8	201.81	11	204.09	207.00	-3	19,691	-0.02%
2022/10/11	25.3	205.28	15	203.50	201.00	10.3	19,656	0.05%
2022/10/07	29	220.69	11.1	220.92	221.00	17.9	19,904	0.09%
2022/10/06	10.1	217.24	5	215.60	218.00	5.1	20,385	0.02%
2022/10/05	12	220.87	10	220.30	219.00	2	20,750	0.01%
2022/10/04	9	214.06	8	215.50	218.50	1	21,066	0.00%
2022/10/03	13	207.42	13	209.35	209.00	0	21,333	0.00%
2022/09/30	25.1	207.95	23.3	210.15	212.00	1.8	21,793	0.01%
2022/09/29	12.1	206.25	17	207.35	206.50	-4.9	22,711	-0.02%
2022/09/28	18	212.06	10	208.45	205.50	8	23,035	0.03%
2022/09/27	8	216.00	9.2	217.84	219.00	-1.2	23,768	-0.01%
2022/09/26	25	216.40	20	216.83	215.50	5	24,268	0.02%
2022/09/23	21.2	231.31	7	228.36	227.00	14.2	24,475	0.06%
2022/09/22	5	233.60	9	237.83	238.50	-4	24,749	-0.02%
2022/09/21	9	234.22	11	233.68	234.50	-2	24,902	-0.01%
2022/09/20	10	235.80	12	235.08	235.50	-2	25,011	-0.01%
2022/09/19	6	233.75	4	233.38	234.00	2	25,194	0.01%
2022/09/16	7.1	235.63	19	234.13	234.50	-12	25,504	-0.05%
2022/09/15	17	244.44	13	242.50	240.00	4	26,060	0.02%
2022/09/14	17.1	240.98	10	242.20	242.50	7.1	26,125	0.03%
2022/09/13	49	245.13	56	244.91	248.50	-7	26,249	-0.03%
2022/09/12	15	242.37	14	246.43	237.50	1	26,185	0.00%
2022/09/08	3	237.33	15	238.60	240.50	-12	26,324	-0.05%
2022/09/07	10	226.35	5	227.20	228.50	5	26,382	0.02%
2022/09/06	81.1	235.97	95	235.77	232.50	-13.9	26,387	-0.05%
2022/09/05	10	243.50	12.1	244.40	243.00	-2.1	26,468	-0.01%
2022/09/02	8	240.00	37	243.54	242.00	-29	26,588	-0.11%
2022/09/01	17	237.12	8	233.94	233.50	9	26,784	0.03%
2022/08/31	26.1	243.99	17	240.62	239.50	9.1	26,958	0.03%
2022/08/30	15	241.77	31	244.31	247.00	-16	26,980	-0.06%
2022/08/29	37	235.47	19.1	238.38	240.50	17.9	27,013	0.07%
2022/08/26	37.1	243.40	27	242.06	240.00	10.1	27,221	0.04%
2022/08/25	24	245.31	36	245.53	244.00	-12	27,195	-0.04%
2022/08/24	23	243.67	20.1	243.40	241.00	2.9	27,382	0.01%
2022/08/23	41.1	242.61	42	242.20	243.50	-1	27,788	0.00%
2022/08/22	46	245.29	25	244.92	243.50	21	28,218	0.07%
2022/08/19	62.1	247.24	52.2	245.97	241.50	9.9	28,532	0.03%
2022/08/18	41	223.34	71.3	230.85	238.00	-30.3	28,229	-0.11%
2022/08/17	29	217.21	25	216.10	216.50	4	28,012	0.01%
2022/08/16	15	213.77	34.6	215.92	217.00	-19.6	28,013	-0.07%
2022/08/15	7	204.71	41.1	207.22	211.50	-34.1	28,004	-0.12%
2022/08/12	8	196.25	8	196.38	198.00	0	28,163	0.00%
2022/08/11	18	201.08	11	197.28	197.00	7	28,840	0.02%
2022/08/10	19	195.82	15	196.70	196.50	4	29,292	0.01%
2022/08/09	37.1	197.06	22	196.91	201.00	15.1	29,733	0.05%
2022/08/08	37	198.26	36	200.79	205.00	1	29,733	0.00%
2022/08/05	9	190.50	18	193.44	195.00	-9	29,821	-0.03%
2022/08/04	20	185.55	30	182.18	188.00	-10	29,883	-0.03%
2022/08/03	10.1	182.69	11	182.82	181.00	-0.9	30,183	0.00%
2022/08/02	4	183.63	4	185.38	186.00	0	30,199	0.00%
2022/08/01	12	189.88	7	189.50	189.50	5	30,270	0.02%
2022/07/29	12	193.38	20	194.30	195.50	-8	30,443	-0.03%
2022/07/28	11.1	191.32	26	192.29	191.00	-15	30,465	-0.05%
2022/07/27	11	184.91	13	185.85	187.00	-2	30,360	-0.01%
2022/07/26	10	187.40	9	187.56	186.50	1	30,392	0.00%
2022/07/25	17	186.21	16	186.88	185.50	1	30,679	0.00%
2022/07/22	14	190.32	10.2	189.23	188.00	3.8	30,740	0.01%
2022/07/21	11	185.55	10	184.70	186.00	1	30,751	0.00%
2022/07/20	25	182.78	60.1	181.82	180.50	-35.1	30,838	-0.11%
2022/07/19	10	175.80	20	176.65	174.50	-10	30,855	-0.03%
2022/07/18	47	177.04	24	178.08	176.00	23	30,902	0.07%
2022/07/15	32	174.49	39	175.71	176.50	-7	30,939	-0.02%
2022/07/14	30	168.20	46	170.99	175.50	-16	30,749	-0.05%
2022/07/13	38	171.26	28	170.80	166.00	10	30,353	0.03%
2022/07/12	34	165.40	24	166.00	168.50	10	29,951	0.03%
2022/07/11	46	167.80	44	168.31	166.50	2	29,701	0.01%
2022/07/08	61	168.83	61	170.39	170.50	0	29,604	0.00%
2022/07/07	75	157.80	79	160.10	168.00	-4	29,163	-0.01%
2022/07/06	37	161.45	48	161.69	160.50	-11	28,192	-0.04%
2022/07/05	95.1	162.10	91	163.38	162.00	4.1	27,920	0.01%
2022/07/04	45	168.07	66	168.49	170.00	-21	27,225	-0.08%
2022/07/01	68.1	173.26	25.1	175.73	170.00	43	26,936	0.16%
2022/06/30	54.3	196.58	24.1	193.50	188.50	30.2	26,824	0.11%
2022/06/29	16.1	204.24	23.2	205.43	209.00	-7.1	26,768	-0.03%
2022/06/28	17.1	203.62	22.1	204.83	205.00	-5	27,221	-0.02%
2022/06/27	15.1	202.98	29.1	203.92	204.00	-14	27,511	-0.05%
2022/06/24	43.3	196.90	31	197.73	196.00	12.3	27,640	0.04%
2022/06/23	35	196.26	40	197.36	197.00	-5	27,833	-0.02%
2022/06/22	15	190.57	11.1	188.88	188.50	3.9	28,270	0.01%
2022/06/21	37.1	194.29	35	196.09	199.00	2.1	28,926	0.01%
2022/06/20	26	198.59	15	195.23	192.50	11	29,007	0.04%
2022/06/17	31.1	196.13	23	197.41	204.50	8.1	29,177	0.03%
2022/06/16	24.1	204.41	13	209.31	201.00	11.1	28,823	0.04%
2022/06/15	19.1	206.77	15	208.60	203.50	4.1	29,010	0.01%
2022/06/14	43	204.22	33	204.71	211.00	10	29,119	0.03%
2022/06/13	22	213.22	13	210.96	208.50	9	28,965	0.03%
2022/06/10	14	213.11	26.2	214.77	219.00	-12.2	28,896	-0.04%
2022/06/09	5	207.91	21	209.74	212.00	-16	28,690	-0.06%
2022/06/08	8	203.81	7.1	203.79	206.50	0.9	28,613	0.00%
2022/06/07	10.1	198.05	10.1	198.35	200.50	0	28,659	0.00%
2022/06/06	25.2	203.73	11	202.55	202.50	14.2	28,801	0.05%
2022/06/02	17	209.65	12.1	210.17	209.00	5	28,755	0.02%
2022/06/01	21	208.95	42	210.93	209.50	-21	28,898	-0.07%
2022/05/31	43.1	206.73	22.1	205.04	203.00	21.1	28,582	0.07%
2022/05/30	70.1	210.51	62	209.65	207.00	8.1	28,155	0.03%
2022/05/27	23	206.00	44.2	208.20	212.50	-21.2	27,660	-0.08%
2022/05/26	32	199.16	33	197.89	198.00	-1	27,239	0.00%
2022/05/25	21	193.33	25.2	193.63	195.00	-4.2	28,257	-0.01%
2022/05/24	26	194.69	17.3	193.08	191.00	8.7	28,262	0.03%
2022/05/23	18.3	194.64	20.2	195.52	194.50	-1.9	28,328	-0.01%
2022/05/20	17.1	199.93	25	199.84	200.50	-7.9	28,185	-0.03%
2022/05/19	42.2	190.24	65.4	196.36	200.50	-23.2	27,834	-0.08%
2022/05/18	27	189.70	39.1	189.84	193.50	-12.1	27,147	-0.04%
2022/05/17	39	181.44	52	183.33	186.50	-13	26,881	-0.05%
2022/05/16	4	175.63	56	175.94	178.50	-52	26,522	-0.20%
2022/05/13	31.1	164.12	29	166.05	169.00	2.1	26,300	0.01%
2022/05/12	30.1	168.07	13	167.00	165.50	17.1	26,146	0.07%
2022/05/11	37	176.18	40.1	177.54	173.00	-3.1	26,127	-0.01%
2022/05/10	27	169.09	25	170.52	173.00	2	26,129	0.01%
2022/05/09	11	170.73	18	171.14	170.00	-7	26,308	-0.03%
2022/05/06	41.1	166.17	19	168.45	172.50	22.1	26,350	0.08%
2022/05/05	10	172.00	18	171.92	173.50	-8	26,415	-0.03%
2022/05/04	17.1	169.40	12	169.08	167.00	5.1	26,359	0.02%
2022/05/03	29	172.10	13	172.35	171.50	16	26,392	0.06%
2022/04/29	20	175.65	36	178.35	174.00	-16	26,523	-0.06%
2022/04/28	22	170.59	5	171.20	169.50	17	26,444	0.06%
2022/04/27	23	169.13	26.1	172.34	175.00	-3.1	26,567	-0.01%
2022/04/26	17	172.53	27	173.98	175.00	-10	26,696	-0.04%
2022/04/25	40.2	169.90	20	170.53	169.50	20.2	26,938	0.07%
2022/04/22	423.1	180.07	414	180.15	180.50	9.1	26,942	0.03%	大買/大賣/
2022/04/21	6	184.08	24	185.00	185.00	-18	27,071	-0.07%
2022/04/20	83	183.02	81.3	180.68	179.00	1.7	27,297	0.01%
2022/04/19	15	177.20	53	177.41	177.00	-38	27,306	-0.14%
2022/04/18	8	171.38	10	172.80	169.50	-2	27,393	-0.01%
2022/04/15	32.2	173.99	32	172.09	170.50	0.2	27,735	0.00%
2022/04/14	37	177.07	48	178.60	179.50	-11	28,304	-0.04%
2022/04/13	19	172.26	27	172.74	173.00	-8	28,427	-0.03%
2022/04/12	17.1	169.44	9	169.11	169.50	8.1	28,619	0.03%
2022/04/11	59.1	168.30	25	167.62	168.00	34.1	28,722	0.12%
2022/04/08	13	173.04	13	172.58	174.50	0	28,998	0.00%
2022/04/07	33.2	172.58	26	168.56	168.00	7.2	28,841	0.03%
2022/04/06	31.2	177.41	22	176.23	176.50	9.2	28,591	0.03%
2022/04/01	59.3	179.17	44.8	180.60	180.50	14.6	28,306	0.05%
2022/03/31	24	186.60	36	186.01	185.00	-12	28,140	-0.04%
2022/03/30	22	178.52	18	179.75	179.50	4	28,215	0.01%
2022/03/29	46	176.62	62	178.62	179.50	-16	27,933	-0.06%
2022/03/28	28	177.96	43	178.20	181.50	-15	27,650	-0.05%
2022/03/25	69	177.53	72	176.45	177.00	-3	27,280	-0.01%
2022/03/24	21	165.38	83.1	166.14	172.50	-62.1	26,557	-0.23%
2022/03/23	37	154.26	59	155.73	157.00	-22	25,865	-0.09%
2022/03/22	11	149.32	57.1	150.51	153.00	-46.1	26,108	-0.18%
2022/03/21	25	144.14	8	145.63	144.50	17	25,879	0.07%
2022/03/18	10	145.05	88	144.55	145.50	-78	26,077	-0.30%
2022/03/17	9.1	139.28	15	138.77	140.00	-5.9	25,941	-0.02%
2022/03/16	4	129.38	6	130.67	130.00	-2	25,870	-0.01%
2022/03/15	52	129.75	26	128.73	126.50	26	26,235	0.10%
2022/03/14	5	132.41	6	133.00	136.00	-1	26,500	0.00%
2022/03/11	9	130.89	2	132.00	132.00	7	26,591	0.03%
2022/03/10	98	135.36	55.1	134.59	131.00	42.9	26,570	0.16%
2022/03/09	16	132.44	8.1	131.63	134.50	8	26,616	0.03%
2022/03/08	9	133.78	8	133.00	130.00	1	26,447	0.00%
2022/03/07	36.1	140.45	17	137.03	138.00	19.1	26,398	0.07%
2022/03/04	17	146.62	14	146.71	147.00	3	26,573	0.01%
2022/03/03	18	147.19	17.2	147.28	146.50	0.8	26,961	0.00%
2022/03/02	18.1	147.94	3	147.00	146.50	15.1	27,141	0.06%
2022/03/01	21	149.26	26	150.40	150.00	-5	27,201	-0.02%
2022/02/25	50	151.39	42	149.14	147.50	8	27,962	0.03%
2022/02/24	38	149.79	51	150.67	147.00	-13	26,920	-0.05%
2022/02/23	42.2	152.25	35.2	152.23	152.50	7	27,583	0.03%
2022/02/22	24.1	146.42	20	147.05	146.00	4.1	28,880	0.01%
2022/02/21	13	147.77	16	148.75	149.00	-3	28,897	-0.01%
2022/02/18	20	146.00	41	146.70	146.00	-21	28,964	-0.07%
2022/02/17	16.1	144.32	12	144.92	146.00	4.1	28,875	0.01%
2022/02/16	55	141.55	70	140.69	140.50	-15	28,656	-0.05%
2022/02/15	55.3	141.41	32.2	139.57	138.00	23.1	28,612	0.08%
2022/02/14	78.1	142.04	23	143.11	141.50	55.1	28,361	0.19%
2022/02/11	36.6	148.72	8.1	148.57	148.50	28.5	28,145	0.10%
2022/02/10	41.2	156.72	24	154.71	152.00	17.2	28,105	0.06%
2022/02/09	21	156.40	33	158.14	156.50	-12	27,722	-0.04%
2022/02/08	24.1	154.63	23	154.65	154.00	1.1	27,684	0.00%
2022/02/07	13	156.27	32	153.83	157.50	-19	27,610	-0.07%
2022/01/26	19	146.74	16	148.38	146.50	3	27,338	0.01%
2022/01/25	18.1	151.77	22	148.98	147.50	-4	27,662	-0.01%
2022/01/24	24	150.11	23	150.26	154.50	1	27,855	0.00%
2022/01/21	25	152.98	14	153.04	153.00	11	27,721	0.04%
2022/01/20	21.1	156.69	20.2	155.73	155.50	0.9	27,787	0.00%
2022/01/19	27	158.15	37	158.20	160.00	-10	27,546	-0.04%
2022/01/18	10	154.80	34.3	156.89	157.50	-24.3	27,586	-0.09%
2022/01/17	13.1	149.40	31	151.77	153.00	-18	27,342	-0.07%
2022/01/14	21	144.43	14	144.43	149.50	7	27,570	0.03%
2022/01/13	29.2	141.87	37	141.31	145.50	-7.9	27,268	-0.03%
2022/01/12	27.2	146.02	29.1	144.58	146.00	-1.9	26,742	-0.01%
2022/01/11	7.1	148.95	10	148.80	148.00	-2.9	26,472	-0.01%
2022/01/10	47.2	147.22	76	147.89	147.00	-28.9	26,245	-0.11%
2022/01/07	48.1	151.91	17.1	153.29	150.00	31	25,915	0.12%
2022/01/06	30.1	156.26	28.1	155.88	158.50	2	25,141	0.01%
2022/01/05	38.3	155.62	32	154.02	152.00	6.3	24,830	0.03%
2022/01/04	19	156.16	17	156.06	156.50	2	24,805	0.01%
2022/01/03	13.3	156.22	20.4	156.94	155.00	-7.2	24,513	-0.03%
2021/12/30	9	147.00	15.2	148.44	151.00	-6.2	23,918	-0.03%
2021/12/29	16	147.44	12	146.13	146.00	4	23,910	0.02%
2021/12/28	12.1	147.80	14	148.50	148.50	-2	24,017	-0.01%
2021/12/27	31	147.92	33	148.27	146.50	-2	23,982	-0.01%
2021/12/24	17.2	148.94	35.3	148.82	148.00	-18.1	23,720	-0.08%
2021/12/23	5	141.10	8	142.63	142.50	-3	22,952	-0.01%
2021/12/22	2.4	138.65	3.1	138.16	138.00	-0.8	23,031	0.00%
2021/12/21	7	136.14	8.3	136.08	136.50	-1.3	23,073	-0.01%
2021/12/20	30.6	137.20	17.4	137.20	134.00	13.2	23,026	0.06%
2021/12/17	10.2	142.64	1	142.00	143.00	9.2	23,008	0.04%
2021/12/16	21	140.83	42.2	141.81	143.00	-21.2	22,816	-0.09%
2021/12/15	12	133.46	15	134.37	135.00	-3	22,129	-0.01%
2021/12/14	14	132.25	21	133.14	135.00	-7	21,914	-0.03%
2021/12/13	11	137.59	11	137.82	135.00	0	21,607	0.00%
2021/12/10	40.1	134.61	12	133.42	136.00	28.1	21,243	0.13%
2021/12/09	25	132.48	26	135.31	131.50	-1	20,944	0.00%
2021/12/08	36.3	129.40	9.4	130.55	133.00	26.9	20,495	0.13%
2021/12/07	13	127.00	24	126.88	129.00	-11	20,086	-0.05%
2021/12/06	11.2	121.32	3.1	121.76	123.00	8.1	19,850	0.04%
2021/12/03	9.1	124.04	13	123.81	127.00	-3.9	19,809	-0.02%
2021/12/02	3	118.50	14.3	120.14	118.00	-11.3	19,497	-0.06%
2021/12/01	12	120.63	8	121.12	122.00	4	19,303	0.02%
2021/11/30	35	125.64	22	125.27	125.50	13	19,069	0.07%
2021/11/29	4	119.25	16	119.16	123.00	-12	18,690	-0.06%
2021/11/26	21.4	118.91	309	118.37	116.50	-287.6	18,253	-1.58%	大賣/鉅額交易
2021/11/25	22	122.07	18	122.56	124.00	4	18,128	0.02%
2021/11/24	41.1	123.39	44	123.09	121.50	-3	18,025	-0.02%
2021/11/23	7	119.08	10	120.35	122.00	-3	17,380	-0.02%
2021/11/22	365.1	119.50	54	118.99	121.00	311.1	17,102	1.82%	大買/鉅額交易
2021/11/19	35.6	114.20	65.1	115.95	117.00	-29.5	16,077	-0.18%
2021/11/18	4	103.50	34.1	105.37	106.50	-30.1	14,565	-0.21%
2021/11/17	6	95.62	14	96.34	97.00	-8	14,477	-0.06%
2021/11/16	7	93.07	5	93.90	93.00	2	14,555	0.01%
2021/11/15	13.1	93.19	31	92.80	92.90	-17.9	14,594	-0.12%
2021/11/12	21	94.29	27	94.58	94.00	-6	14,618	-0.04%
2021/11/11	8	92.36	9	91.87	91.30	-1	14,472	-0.01%
2021/11/10	10	91.00	0	0.00	90.40	10	14,615	0.07%
2021/11/09	0	0.00	4	92.68	90.40	-4	14,599	-0.03%
2021/11/08	31	90.94	1	88.60	88.30	30	14,387	0.21%
2021/11/05	18	88.81	26.3	91.86	93.40	-8.3	14,490	-0.06%
2021/11/04	27	92.58	3.2	91.84	90.60	23.9	14,242	0.17%
2021/11/03	3.1	94.05	3	93.53	93.70	0.1	14,336	0.00%
2021/11/02	39.1	93.81	18.5	94.77	93.10	20.6	14,258	0.14%
2021/11/01	4.1	96.02	18.7	95.74	95.60	-14.6	13,772	-0.11%
2021/10/29	11	91.79	22	91.52	91.90	-11	13,483	-0.08%
2021/10/28	23.4	91.08	32	91.90	90.90	-8.6	13,464	-0.06%
2021/10/27	2	89.05	25	88.16	88.20	-23	13,179	-0.17%
2021/10/26	27	88.84	34	89.59	88.30	-7	13,181	-0.05%
2021/10/25	16.3	86.54	12	86.82	87.10	4.3	12,835	0.03%
2021/10/22	26	85.15	72	84.69	86.60	-46	12,899	-0.36%
2021/10/21	21	81.69	12	81.61	81.10	9	12,593	0.07%
2021/10/20	5.4	81.81	6	82.27	81.10	-0.6	12,804	0.00%
2021/10/19	17	80.91	38.1	81.63	82.00	-21.1	12,849	-0.16%
2021/10/18	46	79.87	16	79.58	80.50	30	12,887	0.23%
2021/10/15	5	78.76	42.2	77.48	79.00	-37.2	13,101	-0.28%
2021/10/14	35.1	75.54	18	77.22	74.50	17.1	13,458	0.13%
2021/10/13	34	77.55	15	78.53	77.30	19	13,687	0.14%
2021/10/12	6	79.00	81.3	78.43	78.90	-75.3	13,570	-0.55%
2021/10/08	5	73.30	4	74.30	74.00	1	13,284	0.01%
2021/10/07	16	72.23	5	72.60	72.60	11	13,358	0.08%
2021/10/06	11	71.33	13	71.72	70.70	-2	13,536	-0.01%
2021/10/05	20	69.05	22	67.70	70.60	-2	13,501	-0.01%
2021/10/04	14	70.69	1	70.50	69.00	13	13,401	0.10%
2021/10/01	9	72.64	13	73.37	72.50	-4	13,377	-0.03%
2021/09/30	12	73.82	6	74.32	73.80	6	13,553	0.04%
2021/09/29	36.4	74.88	8	75.38	73.10	28.4	13,839	0.20%
2021/09/28	24.7	80.04	0	0.00	78.70	24.7	13,692	0.18%
2021/09/27	7	82.04	6	82.87	82.40	1	13,539	0.01%
2021/09/24	14	81.65	38	80.73	82.50	-24	13,495	-0.18%
2021/09/23	7	78.30	5	77.76	78.80	2	13,274	0.02%
2021/09/22	12	75.12	24	74.85	75.70	-12	13,293	-0.09%
2021/09/17	3	75.83	1	76.50	75.70	2	13,406	0.01%
2021/09/16	3	76.00	2	76.90	76.50	1	13,475	0.01%
2021/09/15	2.1	76.89	0	0.00	76.20	2.1	13,604	0.02%
2021/09/14	13	78.07	1	78.10	78.10	12	13,889	0.09%
2021/09/13	10	79.12	3	79.26	77.50	7	14,245	0.05%
2021/09/10	10	78.39	11	78.43	78.90	-1	14,266	-0.01%
2021/09/09	3	77.93	34	76.21	77.30	-31	14,264	-0.22%
2021/09/08	16	77.02	15	76.09	76.30	1	14,439	0.01%
2021/09/07	3.1	74.45	3	73.97	75.20	0	14,533	0.00%
2021/09/06	2	76.29	6	76.22	75.20	-4	14,779	-0.03%
2021/09/03	8.1	76.02	1	76.90	75.80	7.1	14,783	0.05%
2021/09/02	4	76.63	0	0.00	75.80	4	14,745	0.03%
2021/09/01	6.1	78.50	16	78.23	78.50	-9.9	14,701	-0.07%
2021/08/31	18	77.44	4	78.03	78.30	14	14,683	0.10%
2021/08/30	23	80.52	5	80.68	80.50	18	14,568	0.12%
2021/08/27	51	82.92	18	82.48	82.40	33	14,439	0.23%
2021/08/26	2	79.00	27	79.57	80.30	-25	14,087	-0.18%
2021/08/25	8	76.35	3	76.80	77.00	5	14,095	0.04%
2021/08/24	28	77.72	3	78.30	76.00	25	14,144	0.18%
2021/08/23	5	77.54	1	78.60	77.50	4	14,026	0.03%
2021/08/20	13	75.55	19	77.02	77.20	-6	13,897	-0.04%
2021/08/19	14	75.60	18	75.56	73.00	-4	13,602	-0.03%
2021/08/18	4.2	74.91	6	73.75	77.10	-1.9	13,620	-0.01%
2021/08/17	25	74.02	2	72.80	71.70	23	13,630	0.17%
2021/08/16	6	76.25	2	71.95	76.20	4	13,559	0.03%
2021/08/13	1	76.60	6	76.22	76.00	-5	13,425	-0.04%
2021/08/12	2.1	77.66	9	76.96	78.80	-7	13,651	-0.05%
2021/08/11	33.1	77.97	5	78.32	77.20	28.1	13,660	0.21%
2021/08/10	4	82.15	10.4	81.64	82.80	-6.4	13,480	-0.05%
2021/08/09	43.1	82.56	14	83.52	80.90	29.1	13,602	0.21%
2021/08/06	25	87.78	4	87.80	87.30	21	13,439	0.16%
2021/08/05	13	88.07	3	88.07	88.30	10	13,551	0.07%
2021/08/04	4.1	88.69	12	88.28	88.20	-7.9	13,790	-0.06%
2021/08/03	3	86.70	24	87.27	87.80	-21	13,794	-0.15%
2021/08/02	0.1	82.20	2	83.10	83.10	-2	13,646	-0.01%
2021/07/30	3	81.83	1	81.80	80.60	2	13,528	0.01%
2021/07/29	3	82.30	2	82.60	83.10	1	13,469	0.01%
2021/07/28	19.1	80.98	15	79.31	82.20	4.1	13,456	0.03%
2021/07/27	37.1	86.68	15	86.38	85.10	22.1	13,395	0.16%
2021/07/26	6	89.42	49	89.14	89.70	-43	13,392	-0.32%
2021/07/23	15	87.03	2	87.30	87.20	13	13,495	0.10%
2021/07/22	25	87.45	7	87.99	86.70	18	13,627	0.13%
2021/07/21	30.4	87.67	15	87.65	84.70	15.4	13,517	0.11%
2021/07/20	32	90.11	35	92.35	91.70	-3	13,586	-0.02%
2021/07/19	18	86.34	29	87.66	89.60	-11	13,331	-0.08%
2021/07/16	0	0.00	30	83.73	83.00	-30	13,088	-0.23%
2021/07/15	32.1	84.29	56	84.73	83.80	-23.9	13,148	-0.18%
2021/07/14	5.2	85.83	4	85.50	85.10	1.2	13,153	0.01%
2021/07/13	123	86.20	32	86.47	85.80	91	13,029	0.70%	大買/
2021/07/12	3	85.00	3.1	84.55	84.20	-0.1	12,905	0.00%
2021/07/09	3	82.97	3	82.70	83.20	0	12,932	0.00%
2021/07/08	0	0.00	6	80.95	82.10	-6	12,967	-0.05%
2021/07/07	2	81.70	4	82.08	81.60	-2	12,863	-0.02%
2021/07/06	40	81.06	24	80.10	80.10	16	12,696	0.13%
2021/07/05	6.2	77.35	6	77.02	77.50	0.2	12,519	0.00%
2021/07/02	2	74.25	3	74.33	74.20	-1	12,507	-0.01%
2021/07/01	1.1	75.02	3.2	74.69	74.20	-2.2	12,619	-0.02%
2021/06/30	5	73.42	6	73.87	74.60	-1	12,526	-0.01%
2021/06/29	2.3	74.86	7	74.69	74.10	-4.7	12,405	-0.04%
2021/06/28	3.1	74.98	5	74.48	75.60	-2	12,425	-0.02%
2021/06/25	1.1	72.73	14	73.32	73.40	-13	12,329	-0.11%
2021/06/24	25.2	73.74	8	73.26	73.50	17.2	12,357	0.14%
2021/06/23	25.1	75.82	25	75.31	74.80	0.1	12,292	0.00%
2021/06/22	41	73.01	36	74.02	72.40	5	12,022	0.04%
2021/06/21	17	69.92	19	70.66	70.40	-2	11,687	-0.02%
2021/06/18	22	70.56	10	70.95	70.60	12	11,698	0.10%
2021/06/17	3.1	70.44	13	70.85	71.20	-9.9	11,722	-0.08%
2021/06/16	44	69.19	34	69.67	69.30	10	11,791	0.08%
2021/06/15	18	67.52	34	67.10	67.80	-16	11,687	-0.14%
2021/06/11	13	63.58	6	64.53	63.60	7	11,555	0.06%
2021/06/10	8	64.16	3	64.60	64.00	5	11,777	0.04%
2021/06/09	13	63.86	12	64.65	65.00	1	11,889	0.01%
2021/06/08	4.1	65.25	7	65.70	64.80	-3	11,937	-0.02%
2021/06/07	24	63.24	19	63.30	64.10	5	11,934	0.04%
2021/06/04	17	64.58	5	65.02	64.30	12	11,845	0.10%
2021/06/03	2	64.90	7	65.74	65.80	-5	11,859	-0.04%
2021/06/02	13	64.49	22.1	65.01	64.30	-9.1	11,861	-0.08%
2021/06/01	10	63.83	22	63.57	64.00	-12	11,763	-0.10%
2021/05/28	5	61.56	7	61.70	61.50	-2	11,730	-0.02%
2021/05/27	4	61.25	6	61.38	60.80	-2	11,814	-0.02%
2021/05/26	30	61.93	28	61.87	62.00	2	11,829	0.02%
2021/05/25	6	59.92	29	60.19	62.10	-23	11,766	-0.20%
2021/05/24	4	57.43	4	57.60	57.70	0	11,779	0.00%
2021/05/21	15	57.97	3.1	57.71	57.60	11.9	11,816	0.10%
2021/05/20	11	58.50	4	57.95	57.50	7	11,905	0.06%
2021/05/19	11	55.90	17	56.36	56.80	-6	11,823	-0.05%
2021/05/18	10	55.07	16	54.96	55.80	-6	12,099	-0.05%
2021/05/17	52.1	54.09	36	54.97	52.20	16.1	12,110	0.13%
2021/05/14	17	56.88	29	57.26	56.80	-12	11,978	-0.10%
2021/05/13	17	55.51	10	56.32	55.20	7	11,918	0.06%
2021/05/12	3	54.80	0	0.00	54.50	3	11,847	0.03%
2021/05/11	26.1	57.18	6	58.83	55.30	20.1	11,750	0.17%
2021/05/10	7	60.03	6	60.70	59.90	1	12,020	0.01%
2021/05/07	9.1	60.62	24	60.98	61.40	-14.9	12,225	-0.12%
2021/05/06	8	58.40	3.7	59.04	59.00	4.3	12,352	0.03%
2021/05/05	18	60.18	12	61.08	58.90	6	12,507	0.05%
2021/05/04	47	60.95	53	61.23	60.50	-6	12,696	-0.05%
2021/05/03	33	65.02	35	65.06	63.00	-2	12,729	-0.02%
2021/04/29	30.1	67.65	35.2	68.32	66.40	-5.1	12,823	-0.04%
2021/04/28	18	65.43	29	65.26	65.70	-11	12,537	-0.09%
2021/04/27	11	62.65	9.1	63.10	62.30	2	12,354	0.02%
2021/04/26	35.3	62.53	29.3	62.93	62.80	6	12,303	0.05%
2021/04/23	6	59.30	27	59.09	61.40	-21	11,914	-0.18%
2021/04/22	17.1	57.05	11.2	57.83	55.90	5.9	11,783	0.05%
2021/04/21	20.3	57.82	32	57.73	57.30	-11.7	11,799	-0.10%
2021/04/20	10.1	56.22	14	56.75	57.40	-3.9	11,736	-0.03%
2021/04/19	0	0.00	3	55.73	55.60	-3	11,704	-0.03%
2021/04/16	10	55.32	14	55.84	55.20	-4	11,708	-0.03%
2021/04/15	7	55.91	22	55.54	56.00	-15	11,723	-0.13%
2021/04/14	14	52.55	12	52.78	52.90	2	11,656	0.02%
2021/04/13	6	54.38	4	54.58	54.00	2	11,682	0.02%
2021/04/12	9	54.97	0	0.00	54.60	9	12,037	0.07%
2021/04/09	14	55.65	6	55.80	55.30	8	12,358	0.06%
2021/04/08	9	56.57	6	57.05	57.00	3	12,227	0.02%
2021/04/07	0	56.70	10	56.19	56.70	-10	12,186	-0.08%
2021/04/06	4	55.08	5.1	55.31	54.90	-1.1	12,081	-0.01%
2021/04/01	3	54.80	5	55.26	55.00	-2	12,093	-0.02%
2021/03/31	5	54.66	10	54.96	55.10	-5	12,061	-0.04%
2021/03/30	7	54.06	7	54.47	54.20	0	12,004	0.00%
2021/03/29	17	54.41	6	54.93	54.20	11	12,152	0.09%
2021/03/26	2	53.85	9	54.40	54.50	-7	12,295	-0.06%
2021/03/25	8	53.53	5	53.66	53.30	3	12,454	0.02%
2021/03/24	3	53.63	8	54.15	54.30	-5	12,934	-0.04%
2021/03/23	10	53.78	4	54.60	53.40	6	13,027	0.05%
2021/03/22	9	54.53	5	54.94	54.70	4	13,350	0.03%
2021/03/19	10	53.68	21	54.43	54.80	-11	13,461	-0.08%
2021/03/18	14	53.71	40	53.74	53.90	-26	13,316	-0.20%
2021/03/17	27	53.06	19	53.90	52.60	8	13,694	0.06%
2021/03/16	20	52.37	43.3	52.94	53.50	-23.3	13,719	-0.17%
2021/03/15	3	51.60	26	51.74	52.10	-23	13,566	-0.17%
2021/03/12	2	50.00	5	50.52	50.40	-3	13,435	-0.02%
2021/03/11	4	50.40	9	50.46	51.10	-5	13,364	-0.04%
2021/03/08	11	49.62	0	0.00	49.20	11	13,596	0.08%
2021/03/05	8	49.79	5	50.00	49.00	3	13,605	0.02%
2021/03/04	8.1	50.65	15	51.26	50.20	-6.9	13,548	-0.05%
2021/03/03	9	50.50	7.1	50.96	50.90	1.9	13,466	0.01%
2021/03/02	1	51.40	22	51.50	50.80	-21	13,458	-0.16%
2021/02/26	13	50.12	1	50.00	50.50	12	13,419	0.09%
2021/02/25	4	50.88	10	50.99	51.10	-6	13,502	-0.04%
2021/02/24	18	49.93	5	49.91	49.70	13	13,605	0.10%
2021/02/23	2	51.45	0	0.00	51.40	2	13,783	0.01%
2021/02/22	4	53.85	10	53.67	53.00	-6	13,846	-0.04%
2021/02/19	3	52.20	10	51.43	52.60	-7	13,716	-0.05%
2021/02/18	5	51.20	26.6	51.37	52.60	-21.6	13,480	-0.16%
2021/02/17	4	49.43	11	49.78	49.35	-7	13,096	-0.05%
2021/02/05	6	48.22	2	48.05	48.05	4	12,921	0.03%
2021/02/04	12.1	49.17	10	48.36	48.50	2.1	12,838	0.02%
2021/02/03	11	49.12	21	49.26	49.90	-10	12,713	-0.08%
2021/02/02	22.1	49.91	13.1	49.68	49.60	9	12,568	0.07%
2021/02/01	32	50.05	13	50.13	50.50	19	12,400	0.15%
2021/01/29	4	48.80	15	49.43	49.10	-11	11,970	-0.09%
2021/01/28	17	47.95	5	48.33	47.20	12	11,788	0.10%
2021/01/27	5	49.79	10	50.16	49.55	-5	11,599	-0.04%
2021/01/26	13.1	49.02	20	49.45	49.25	-6.9	11,336	-0.06%
2021/01/25	15.1	47.61	36	48.33	48.60	-20.9	11,053	-0.19%
2021/01/22	6	47.31	30	47.22	48.10	-24	10,747	-0.22%
2021/01/21	4	44.89	6	45.23	45.35	-2	10,434	-0.02%
2021/01/20	2	43.90	0	0.00	43.35	2	10,307	0.02%
2021/01/19	1	44.70	94	44.14	44.55	-93	10,227	-0.91%
2021/01/18	1	43.95	1	43.45	44.80	0	10,163	0.00%
2021/01/15	12	45.03	30	44.57	44.30	-18	10,066	-0.18%
2021/01/14	14.1	45.54	0	0.00	45.25	14.1	9,898	0.14%
2021/01/13	8.2	46.18	3	46.20	46.05	5.2	9,753	0.05%
2021/01/12	16	46.54	1	47.45	46.30	15	9,641	0.16%
2021/01/11	8	47.43	2	47.58	47.80	6	9,521	0.06%
2021/01/08	17	48.20	3	48.35	47.45	14	9,504	0.15%
2021/01/07	11	48.24	6	48.06	48.15	5	9,418	0.05%
2021/01/06	13	48.10	32	47.49	47.05	-19	9,411	-0.20%
2021/01/05	20.3	49.03	21	48.81	49.00	-0.7	9,338	-0.01%
2021/01/04	27	48.36	18	48.11	48.50	9	8,979	0.10%
2020/12/31	3	45.60	0	0.00	45.80	3	8,581	0.03%
2020/12/30	10	45.89	0	0.00	45.95	10	8,502	0.12%
2020/12/29	3	46.07	4	45.85	45.65	-1	8,427	-0.01%
2020/12/28	10	46.06	12	46.55	46.65	-2	8,355	-0.02%
2020/12/25	0	0.00	37	45.58	45.30	-37	8,273	-0.45%
2020/12/24	15	45.81	16.2	45.94	45.45	-1.2	8,225	-0.01%
2020/12/23	21.2	46.12	6.3	46.44	45.85	14.9	8,175	0.18%
2020/12/22	7.3	47.27	4.2	47.38	45.50	3.1	8,084	0.04%
2020/12/21	8	46.19	18	46.87	48.20	-10	7,859	-0.13%
2020/12/18	42.1	47.50	33	47.72	46.10	9.1	7,645	0.12%
2020/12/17	19	46.23	11.1	46.28	46.30	7.9	7,137	0.11%
2020/12/16	36.1	46.42	41.1	46.19	46.90	-5	6,983	-0.07%
2020/12/15	11	45.10	36	45.03	43.80	-25	6,570	-0.38%
2020/12/14	13	45.48	24	45.44	46.00	-11	6,367	-0.17%
2020/12/11	60	44.98	153	45.38	45.40	-93	6,225	-1.49%	大賣/
2020/12/10	3	43.35	38	43.14	43.45	-35	5,707	-0.61%
2020/12/09	14	42.27	16	42.61	42.20	-2	5,573	-0.04%
2020/12/08	3	42.88	11	42.87	42.85	-8	5,507	-0.15%
2020/12/07	6	43.01	11	43.01	42.90	-5	5,773	-0.09%
2020/12/04	104	42.83	102	43.30	43.05	2	5,885	0.03%	大買/大賣/
2020/12/03	5	42.98	35	42.93	42.75	-30	5,731	-0.52%
2020/12/02	11	42.58	8	42.68	42.55	3	5,636	0.05%
2020/12/01	24	42.08	26.3	42.09	42.50	-2.3	5,581	-0.04%
2020/11/30	6	41.37	1	41.80	41.00	5	5,576	0.09%
2020/11/27	4	41.79	0	0.00	41.75	4	5,694	0.07%
2020/11/26	15	41.93	6	42.33	41.95	9	5,804	0.16%
2020/11/25	9	41.58	23	42.27	41.90	-14	5,880	-0.24%
2020/11/24	14	42.15	15	42.68	42.10	-1	6,174	-0.02%
2020/11/23	52.3	42.80	18	43.06	42.80	34.3	6,054	0.57%
2020/11/20	23	41.90	27	41.75	41.90	-4	5,885	-0.07%
2020/11/19	6	40.79	23	40.51	40.70	-17	5,592	-0.30%
2020/11/18	0	0.00	4	39.65	39.95	-4	5,521	-0.07%
2020/11/17	1	39.15	6	39.22	38.90	-5	5,601	-0.09%
2020/11/16	1	39.35	0	0.00	39.35	1	5,868	0.02%
2020/11/13	0	0.00	2	39.33	39.35	-2	6,110	-0.03%
2020/11/12	0	0.00	15	39.92	39.35	-15	6,406	-0.23%
2020/11/10	3	39.50	3	39.60	39.40	0	6,801	0.00%
2020/11/09	4	39.84	6	40.00	39.80	-2	7,407	-0.03%
2020/11/06	1	39.75	4	39.88	39.30	-3	7,464	-0.04%
2020/11/05	27	39.73	2	39.88	39.30	25	7,547	0.33%
2020/11/04	2	39.10	6	38.85	39.45	-4	7,610	-0.05%
2020/11/03	0	0.00	2	39.03	39.00	-2	7,663	-0.03%
2020/10/30	6	38.72	0	0.00	38.25	6	7,765	0.08%
2020/10/29	2	38.45	0	0.00	39.05	2	7,884	0.03%
2020/10/28	74	39.28	30	39.33	39.20	44	7,902	0.56%
2020/10/27	0	0.00	3	39.08	39.15	-3	7,906	-0.04%
2020/10/26	3	39.25	0	0.00	39.10	3	7,938	0.04%
2020/10/22	0	0.00	1	38.75	39.10	-1	8,123	-0.01%
2020/10/21	0	0.00	11	38.77	38.45	-11	8,166	-0.13%
2020/10/20	1	38.50	0	0.00	38.50	1	8,262	0.01%
2020/10/19	2	38.60	0	0.00	38.85	2	8,349	0.02%
2020/10/16	0	0.00	2	39.05	38.60	-2	8,510	-0.02%
2020/10/15	12	39.31	12	39.34	39.50	0	8,647	0.00%
2020/10/14	9	39.11	14	39.13	39.65	-5	8,656	-0.06%
2020/10/13	15	36.83	6.5	37.99	38.10	8.5	8,795	0.10%
2020/10/12	3	37.48	1	37.50	37.50	2	8,885	0.02%
2020/10/08	3	38.25	0	0.00	38.35	3	8,979	0.03%
2020/10/07	7	38.86	3	38.75	38.70	4	9,186	0.04%
2020/10/06	4	38.95	3	39.07	39.05	1	9,384	0.01%
2020/10/05	2	38.15	0	0.00	38.55	2	9,582	0.02%
2020/09/30	12	37.50	7	37.83	38.10	5	9,882	0.05%
2020/09/29	4	37.85	0	0.00	37.75	4	9,976	0.04%
2020/09/25	1	37.70	5	37.45	37.60	-4	10,413	-0.04%
2020/09/24	1	38.60	0	0.00	38.55	1	10,511	0.01%
2020/09/23	6	39.69	1	40.25	39.55	5	10,802	0.05%
2020/09/22	12	40.18	0	0.00	40.05	12	11,084	0.11%
2020/09/21	2	40.15	1	40.25	40.20	1	11,099	0.01%
2020/09/18	11	40.50	5	40.70	40.70	6	11,199	0.05%
2020/09/17	8	40.90	0	0.00	40.85	8	11,195	0.07%
2020/09/16	104	41.65	7	41.50	41.30	97	11,249	0.86%	大買/
2020/09/15	0	0.00	5	42.07	41.65	-5	11,338	-0.04%
2020/09/14	96	41.89	209	41.68	41.70	-113	11,693	-0.97%	大賣/鉅額交易
2020/09/11	112	40.79	5	40.85	41.10	107	12,061	0.89%	大買/鉅額交易
2020/09/10	23	41.71	23	42.23	40.80	0	12,189	0.00%
2020/09/09	14	40.99	108	41.28	41.15	-94	12,078	-0.78%	大賣/
2020/09/08	3	40.25	2	40.15	40.00	1	11,968	0.01%
2020/09/07	93	40.62	0	0.00	40.10	93	12,136	0.77%
2020/09/04	1	40.40	1	40.70	40.65	0	12,307	0.00%
2020/09/03	28	41.17	2	41.40	41.00	26	12,619	0.21%
2020/09/02	2	41.58	3	41.77	41.15	-1	13,279	-0.01%
2020/09/01	4	40.85	3	40.97	40.60	1	13,354	0.01%
2020/08/31	10	41.41	16.3	41.18	41.20	-6.3	13,354	-0.05%
2020/08/28	3	41.43	14	41.52	41.40	-11	13,442	-0.08%
2020/08/27	0	0.00	1	39.90	40.05	-1	13,279	-0.01%
2020/08/26	2	39.80	1	39.75	39.80	1	13,449	0.01%
2020/08/25	0	0.00	0.1	40.50	40.10	-0.1	13,704	0.00%
2020/08/24	3	38.50	2	38.93	38.95	1	13,789	0.01%
2020/08/21	15	38.55	0	0.00	38.50	15	14,062	0.11%
2020/08/20	44	37.65	0	0.00	38.50	44	14,188	0.31%
2020/08/19	25	40.38	1	40.40	40.10	24	14,272	0.17%
2020/08/18	18	41.69	8	42.17	41.20	10	14,805	0.07%
2020/08/17	5	43.58	27	44.21	43.50	-22	15,335	-0.14%
2020/08/14	22	43.72	14	43.34	43.55	8	15,665	0.05%
2020/08/13	32	43.71	52	43.58	44.00	-20	16,035	-0.12%
2020/08/12	6	40.81	0	0.00	40.90	6	15,663	0.04%
2020/08/11	0	0.00	5	41.20	41.30	-5	15,714	-0.03%
2020/08/10	4	41.33	5	42.06	40.60	-1	15,931	-0.01%
2020/08/07	8	40.33	2	40.30	40.20	6	16,099	0.04%
2020/08/06	5	41.36	3	42.12	41.10	2	16,466	0.01%
2020/08/05	3	41.53	0	0.00	41.40	3	16,852	0.02%
2020/08/04	0	0.00	7	42.00	41.50	-7	17,247	-0.04%
2020/08/03	6	40.99	7	40.80	41.20	-1	17,674	-0.01%
2020/07/31	8	40.90	5	40.80	40.85	3	17,766	0.02%
2020/07/30	6	41.10	5	41.40	41.40	1	17,869	0.01%
2020/07/29	9	40.21	8	40.79	40.90	1	17,928	0.01%
2020/07/28	2	40.55	0	0.00	39.45	2	17,901	0.01%
2020/07/27	5	41.23	6	41.05	40.55	-1	17,835	-0.01%
2020/07/24	4	42.63	21	41.50	41.30	-17	17,873	-0.10%
2020/07/23	9	42.06	3	42.02	42.00	6	17,960	0.03%
2020/07/22	3	41.98	16	42.35	42.80	-13	18,107	-0.07%
2020/07/21	2	41.60	7	41.33	41.50	-5	17,986	-0.03%
2020/07/20	1	39.65	6	39.78	39.65	-5	17,840	-0.03%
2020/07/17	19	40.26	3	40.65	39.85	16	17,837	0.09%
2020/07/16	8	43.06	2	43.10	43.25	6	17,635	0.03%
2020/07/15	3	42.60	2	42.80	42.50	1	17,423	0.01%
2020/07/14	17	42.79	5	43.07	42.50	12	17,379	0.07%
2020/07/13	4	43.63	47	43.60	44.50	-43	17,295	-0.25%
2020/07/10	2	42.40	15	42.75	42.50	-13	17,133	-0.08%
2020/07/09	10	41.45	20	41.63	41.95	-10	16,925	-0.06%
2020/07/08	5	43.59	11	43.37	43.85	-6	16,649	-0.04%
2020/07/07	7	43.69	12	43.59	43.50	-5	16,597	-0.03%
2020/07/06	7	44.28	66	44.47	44.00	-59	16,597	-0.36%
2020/07/03	13	43.19	17	43.35	43.00	-4	16,418	-0.02%
2020/07/02	26	42.45	24	43.11	43.95	2	16,271	0.01%
2020/07/01	4	41.91	25	42.01	41.95	-21	15,947	-0.13%
2020/06/30	5	40.62	0	0.00	40.60	5	15,644	0.03%
2020/06/29	3	40.80	6	40.38	40.65	-3	15,658	-0.02%
2020/06/24	1	40.75	9	40.51	40.50	-8	15,616	-0.05%
2020/06/23	2	40.65	10	40.75	40.65	-8	15,686	-0.05%
2020/06/22	0	0.00	9	40.92	40.55	-9	15,677	-0.06%
2020/06/19	19	41.08	31	40.93	40.50	-12	15,803	-0.08%
2020/06/18	19	39.27	21	40.09	40.60	-2	15,511	-0.01%
2020/06/17	1	38.25	11	38.44	38.40	-10	15,081	-0.07%
2020/06/16	0	0.00	10	38.75	38.75	-10	15,016	-0.07%
2020/06/15	21	38.22	1	38.00	37.70	20	15,009	0.13%
2020/06/12	12	38.14	2	38.33	37.95	10	14,993	0.07%
2020/06/11	19	38.38	30	38.42	38.20	-11	14,908	-0.07%
2020/06/10	4	37.88	30	38.01	38.05	-26	14,791	-0.18%
2020/06/09	71	37.69	43	38.05	37.35	28	14,569	0.19%
2020/06/08	21	40.39	22	40.43	40.55	-1	13,891	-0.01%
2020/06/05	1	40.25	2	40.55	40.80	-1	13,694	-0.01%
2020/06/04	26	40.56	42	40.56	40.35	-16	13,703	-0.12%
2020/06/03	23	41.38	47	41.42	41.10	-24	13,553	-0.18%
2020/06/02	22	41.21	16	41.33	41.00	6	13,320	0.05%
2020/06/01	15	41.23	30	41.56	41.85	-15	13,121	-0.11%
2020/05/29	11	41.02	8	40.93	40.60	3	12,818	0.02%
2020/05/28	55	41.28	19	41.31	40.55	36	12,660	0.28%
2020/05/27	8	41.79	7	41.81	41.60	1	12,319	0.01%
2020/05/26	39	42.25	27	42.06	41.70	12	12,135	0.10%
2020/05/25	50	42.02	54	41.96	42.30	-4	11,780	-0.03%
2020/05/22	19	39.90	37	40.05	39.80	-18	11,043	-0.16%
2020/05/21	32	39.16	53	38.88	38.85	-21	10,233	-0.21%
2020/05/20	17	37.50	271	37.24	39.05	-254	9,765	-2.60%	大賣/鉅額交易
2020/05/19	10	36.70	9	36.53	36.30	1	9,161	0.01%
2020/05/18	17	35.91	12	35.74	36.10	5	8,953	0.06%
2020/05/15	22	36.16	34	35.89	35.80	-12	8,840	-0.14%
2020/05/14	25	37.13	7	36.62	36.50	18	8,503	0.21%
2020/05/13	17	36.29	50	36.60	37.45	-33	8,158	-0.40%
2020/05/12	36	35.71	58.3	36.03	35.85	-22.3	7,777	-0.29%
2020/05/11	32	34.69	30	34.26	34.90	2	7,351	0.03%
2020/05/08	24	33.54	23	33.27	33.00	1	6,940	0.01%
2020/05/07	7	31.49	16	31.66	31.95	-9	6,412	-0.14%
2020/05/06	11	31.34	4	31.41	31.25	7	6,293	0.11%
2020/05/05	4	30.90	4	30.96	30.60	0	6,183	0.00%
2020/05/04	2	30.70	2	30.55	30.55	0	6,093	0.00%
2020/04/30	9	30.84	3	30.98	31.00	6	6,073	0.10%
2020/04/29	2	30.83	5	31.20	30.75	-3	6,055	-0.05%
2020/04/28	37	30.97	33	30.97	30.95	4	6,023	0.07%
2020/04/27	12	30.59	30	30.28	30.80	-18	5,969	-0.30%
2020/04/24	1	28.95	0	0.00	28.95	1	5,749	0.02%
2020/04/23	2	28.30	3	28.38	28.35	-1	5,699	-0.02%
2020/04/22	6	27.57	3	27.57	28.10	3	5,707	0.05%
2020/04/21	6	28.08	28	27.96	27.80	-22	5,660	-0.39%
2020/04/20	24	28.93	6	28.97	28.85	18	5,640	0.32%
2020/04/17	27	29.40	19	29.39	28.75	8	5,625	0.14%
2020/04/16	10	28.81	13	29.07	29.10	-3	5,528	-0.05%
2020/04/15	11	28.15	16	28.12	28.15	-5	5,394	-0.09%
2020/04/14	6	27.81	21	27.85	27.90	-15	5,394	-0.28%
2020/04/13	17	27.53	5	27.63	27.50	12	5,393	0.22%
2020/04/10	10	27.79	4	27.91	27.80	6	5,406	0.11%
2020/04/09	24	27.63	23	27.62	27.60	1	5,419	0.02%
2020/04/08	9	26.31	14	26.39	26.80	-5	5,307	-0.09%
2020/04/07	5	25.89	22	25.66	25.90	-17	5,205	-0.33%
2020/04/06	4	25.10	0	0.00	25.20	4	5,157	0.08%
2020/04/01	15	24.75	7	24.75	24.95	8	5,183	0.15%
2020/03/31	3	25.08	2	24.65	24.70	1	5,167	0.02%
2020/03/30	13	24.96	2	24.90	25.10	11	5,085	0.22%
2020/03/27	3	24.75	6	24.63	24.60	-3	4,988	-0.06%
2020/03/26	23	23.99	12	24.04	24.05	11	4,862	0.23%
2020/03/25	23	25.04	6	25.00	24.30	17	4,773	0.36%
2020/03/24	2	23.63	28	23.67	23.75	-26	4,530	-0.57%
2020/03/23	4	21.45	0	0.00	21.60	4	4,424	0.09%
2020/03/20	47	22.52	1	22.80	22.60	46	4,426	1.04%
2020/03/19	16	21.56	29	21.14	21.00	-13	4,364	-0.30%
2020/03/18	5	22.65	2	22.78	22.40	3	4,298	0.07%
2020/03/17	11	22.19	105	22.32	22.00	-94	4,367	-2.15%	大賣/
2020/03/16	4	23.63	1	23.70	23.70	3	4,396	0.07%
2020/03/13	4	23.64	65	23.79	25.00	-61	4,384	-1.39%
2020/03/12	4	26.38	5	26.40	26.15	-1	4,318	-0.02%
2020/03/11	2	28.20	3	28.25	28.25	-1	4,250	-0.02%
2020/03/10	5	28.28	3	28.15	28.40	2	4,285	0.05%
2020/03/09	9	29.43	1	29.00	29.00	8	4,176	0.19%
2020/03/06	7	30.26	0	0.00	30.30	7	4,136	0.17%
2020/03/05	5	30.60	1	30.85	30.60	4	4,249	0.09%
2020/03/04	0	0.00	1	30.15	30.30	-1	4,292	-0.02%
2020/03/03	1	30.80	2	30.58	30.55	-1	4,397	-0.02%
2020/02/27	3	31.12	1	31.80	30.90	2	4,561	0.04%
2020/02/26	1	31.15	0	0.00	31.05	1	4,704	0.02%
2020/02/25	0	0.00	1	30.95	31.10	-1	5,137	-0.02%
2020/02/20	1	31.15	0	0.00	31.05	1	5,187	0.02%
2020/02/19	3	31.05	3	30.95	31.05	0	5,182	0.00%
2020/02/18	2	30.80	2	30.93	30.85	0	5,200	0.00%
2020/02/12	1	29.40	1	29.50	29.80	0	5,426	0.00%
2020/02/11	0	0.00	2	29.15	29.15	-2	5,723	-0.03%
2020/02/06	3	29.58	0	0.00	29.65	3	6,091	0.05%
2020/02/05	0	0.00	1	29.35	29.35	-1	6,321	-0.02%
2020/02/04	2	29.48	5	29.55	29.55	-3	6,353	-0.05%
2020/02/03	7	28.56	4	28.90	29.35	3	6,363	0.05%
2020/01/31	2	29.63	1	29.55	29.75	1	6,368	0.02%
2020/01/30	6	29.27	5	29.07	29.00	1	6,404	0.02%
2020/01/20	1	31.50	1	31.50	31.50	0	6,284	0.00%
2020/01/17	0	0.00	2	31.55	31.40	-2	6,288	-0.03%
2020/01/14	2	31.43	9	31.39	31.40	-7	6,372	-0.11%
2020/01/09	2	30.65	0	0.00	30.60	2	6,472	0.03%
2020/01/08	3	30.53	0	0.00	30.55	3	6,520	0.05%
2020/01/07	5	31.08	2	31.10	31.10	3	6,774	0.04%
2020/01/06	1	31.80	0	0.00	31.65	1	7,065	0.01%
2020/01/03	5	31.75	24	31.53	31.70	-19	7,075	-0.27%
2020/01/02	3	31.87	31	31.86	31.90	-28	7,116	-0.39%
2019/12/30	5	31.17	1	31.30	31.05	4	7,215	0.06%
2019/12/27	1	31.45	1	31.35	31.15	0	7,464	0.00%
2019/12/26	0	0.00	2	30.95	30.90	-2	7,462	-0.03%
2019/12/20	2	31.40	3	31.27	31.05	-1	7,472	-0.01%
2019/12/19	0	0.00	1	30.85	31.20	-1	7,447	-0.01%
2019/12/18	2	31.28	0	0.00	31.10	2	7,423	0.03%
2019/12/17	3	30.83	3	30.93	30.95	0	7,381	0.00%
2019/12/16	2	31.00	0	0.00	31.00	2	7,349	0.03%
2019/12/13	12	30.31	0	0.00	30.20	12	7,288	0.16%
2019/12/12	10	30.39	0	0.00	30.20	10	7,172	0.14%
2019/12/11	3	30.73	4	30.80	30.80	-1	7,033	-0.01%
2019/12/10	12	31.55	1	31.65	31.45	11	6,910	0.16%
2019/12/09	2	31.50	0	0.00	31.35	2	6,856	0.03%
2019/12/06	4	31.73	1	31.75	31.75	3	6,905	0.04%
2019/12/05	1	32.30	4	32.13	31.90	-3	6,892	-0.04%
2019/12/04	2	31.63	1	31.85	31.90	1	6,846	0.01%
2019/12/03	2	31.58	2	31.70	31.65	0	6,889	0.00%
2019/12/02	13	31.60	0	0.00	31.30	13	6,883	0.19%
2019/11/29	4	32.25	6	32.45	32.30	-2	6,830	-0.03%
2019/11/28	20	32.88	21	32.74	32.70	-1	6,789	-0.01%
2019/11/27	2	32.83	9	33.01	33.15	-7	6,741	-0.10%
2019/11/26	5	32.72	2	33.10	32.60	3	6,676	0.04%
2019/11/25	39	33.11	11	33.10	32.60	28	6,607	0.42%
2019/11/22	45	32.95	23	32.66	32.55	22	6,450	0.34%
2019/11/21	2	31.20	0	0.00	32.05	2	6,166	0.03%
2019/11/20	6	31.77	0	0.00	31.50	6	6,381	0.09%
2019/11/19	2	32.15	1	32.25	32.00	1	6,753	0.01%
2019/11/15	3	32.08	11	32.18	31.85	-8	6,786	-0.12%
2019/11/14	2	31.73	0	0.00	31.85	2	6,799	0.03%
2019/11/13	7	31.87	1	32.40	31.80	6	6,794	0.09%
2019/11/12	10	32.54	3	32.62	32.55	7	6,786	0.10%
2019/11/11	4	32.51	11	32.73	32.55	-7	6,729	-0.10%
2019/11/08	14	32.90	33	32.88	32.85	-19	6,584	-0.29%
2019/11/07	7	31.69	2	31.75	31.75	5	6,266	0.08%
2019/11/06	4	32.09	3	31.83	32.15	1	6,253	0.02%
2019/11/05	1	32.50	22	32.69	32.75	-21	6,175	-0.34%
2019/11/04	1	31.90	23	31.69	32.05	-22	5,941	-0.37%
2019/11/01	8	29.70	23	29.63	29.70	-15	5,705	-0.26%
2019/10/31	5	30.00	0	0.00	29.95	5	5,708	0.09%
2019/10/30	51	30.10	54	30.15	30.00	-3	5,678	-0.05%
2019/10/29	8	30.89	0	0.00	30.50	8	5,603	0.14%
2019/10/28	3	31.43	5	31.40	31.40	-2	5,531	-0.04%
2019/10/25	0	0.00	7	31.60	31.55	-7	5,527	-0.13%
2019/10/24	0	0.00	3	31.68	31.75	-3	5,522	-0.05%
2019/10/23	2	31.70	9	31.73	31.50	-7	5,547	-0.13%
2019/10/22	7	32.23	1	32.05	32.00	6	5,538	0.11%
2019/10/21	9	31.85	15	31.71	32.05	-6	5,473	-0.11%
2019/10/18	0	0.00	10.7	31.34	31.35	-10.7	5,387	-0.20%
2019/10/17	2	30.88	1	31.20	31.35	1	5,366	0.02%
2019/10/16	7	31.06	13	30.80	30.85	-6	5,349	-0.11%
2019/10/15	20	31.30	6	31.47	30.90	14	5,293	0.26%
2019/10/14	19	30.66	3	30.83	31.00	16	5,017	0.32%
2019/10/09	5	30.60	0	0.00	30.70	5	4,732	0.11%
2019/10/08	2	30.53	11	30.55	30.70	-9	4,734	-0.19%
2019/10/07	2	30.85	5	30.48	30.90	-3	4,709	-0.06%
2019/10/04	4	29.86	2	30.10	29.80	2	4,594	0.04%
2019/10/03	24	30.09	15	30.03	30.10	9	4,570	0.20%
2019/10/02	0	0.00	4	29.30	29.40	-4	4,302	-0.09%
2019/10/01	14	28.19	0	0.00	28.05	14	4,236	0.33%
2019/09/27	4	28.30	2	28.15	28.15	2	4,302	0.05%
2019/09/26	10	28.95	0	0.00	28.90	10	4,295	0.23%
2019/09/24	0	0.00	16	28.91	29.00	-16	4,368	-0.37%
2019/09/20	0	0.00	3	28.35	28.30	-3	4,381	-0.07%
2019/09/19	3	28.37	0	0.00	28.35	3	4,363	0.07%
2019/09/18	3	28.52	0	0.00	28.50	3	4,383	0.07%
2019/09/12	0	0.00	14	28.93	29.00	-14	4,640	-0.30%
2019/09/11	1	28.75	15.3	28.80	28.75	-14.3	4,673	-0.31%
2019/09/10	7	28.31	0	0.00	29.00	7	4,647	0.15%
2019/09/09	2	29.53	5	29.58	29.40	-3	4,526	-0.07%
2019/09/06	1	29.20	0	0.00	29.40	1	4,527	0.02%
2019/09/05	5	29.19	32	29.68	29.20	-27	4,627	-0.58%
2019/09/04	28	29.05	2	29.05	29.35	26	4,608	0.56%
2019/09/03	55	28.71	1	28.95	28.95	54	4,617	1.17%
2019/09/02	0	0.00	1	28.15	28.25	-1	4,558	-0.02%
2019/08/30	4	28.00	0	0.00	27.90	4	4,556	0.09%
2019/08/28	3	28.08	52	28.00	28.05	-49	4,513	-1.09%
2019/08/27	12	28.49	2	28.65	28.00	10	4,599	0.22%
2019/08/26	9	27.08	4	28.01	28.10	5	4,548	0.11%
2019/08/23	4	30.29	0	0.00	30.30	4	4,475	0.09%
2019/08/22	83	32.02	57	31.82	30.80	26	4,316	0.60%
2019/08/21	1	34.05	1	34.00	34.00	0	3,965	0.00%
2019/08/20	0	0.00	6	33.60	33.60	-6	3,970	-0.15%
2019/08/19	0	0.00	21	33.70	33.85	-21	3,993	-0.53%
2019/08/16	2	32.85	0	0.00	32.80	2	4,127	0.05%
2019/08/15	3	32.50	3	32.92	32.50	0	4,190	0.00%
2019/08/14	0	0.00	1	33.00	32.70	-1	4,184	-0.02%
2019/08/13	1	31.70	0	0.00	32.35	1	4,226	0.02%
2019/08/12	10	32.23	0	0.00	32.25	10	4,264	0.23%
2019/08/08	11	31.97	1	32.05	32.00	10	4,308	0.23%
2019/08/07	2	31.88	0	0.00	31.60	2	4,338	0.05%
2019/08/06	3	32.15	0	0.00	32.00	3	4,444	0.07%
2019/08/05	0	0.00	3	32.35	32.25	-3	4,458	-0.07%
2019/08/02	0	0.00	25	33.40	32.80	-25	4,542	-0.55%
2019/08/01	3	33.90	10	34.15	33.90	-7	4,559	-0.15%
2019/07/31	1	34.00	1	34.25	34.40	0	4,588	0.00%
2019/07/30	1	34.55	1	34.70	34.00	0	4,598	0.00%
2019/07/29	6	34.62	0	0.00	34.50	6	4,631	0.13%
2019/07/26	1	34.70	0	0.00	34.75	1	4,692	0.02%
2019/07/25	2	35.40	1	35.50	34.85	1	4,719	0.02%
2019/07/24	0	0.00	5	35.11	35.35	-5	4,741	-0.11%
2019/07/23	1	34.70	3.1	34.75	34.75	-2.1	4,753	-0.04%
2019/07/19	0	0.00	11.5	34.78	34.70	-11.5	4,859	-0.24%
2019/07/18	4	34.75	6	34.62	34.60	-2	4,903	-0.04%
2019/07/16	3	35.20	50	35.30	35.20	-47	5,080	-0.93%
2019/07/15	6	35.50	2	35.55	35.35	4	5,215	0.08%
2019/07/12	0	0.00	6	35.18	35.25	-6	5,313	-0.11%
2019/07/11	1	34.95	22	34.75	34.65	-21	5,449	-0.39%
2019/07/10	2	34.25	1	34.10	34.10	1	5,479	0.02%
2019/07/09	1	33.60	20	33.75	33.70	-19	5,638	-0.34%
2019/07/08	0	0.00	2	34.55	34.30	-2	5,725	-0.03%
2019/07/05	1	34.35	0	0.00	34.55	1	5,925	0.02%
2019/07/04	6	34.59	5	34.55	34.60	1	6,265	0.02%
2019/07/03	40	34.05	0	0.00	33.80	40	6,642	0.60%
2019/07/02	21	34.15	13	34.19	33.95	8	6,845	0.12%
2019/07/01	0	0.00	1	33.95	34.05	-1	6,896	-0.01%
2019/06/28	0	0.00	20	33.45	33.30	-20	6,902	-0.29%
2019/06/27	31	33.50	0	0.00	33.60	31	7,033	0.44%
2019/06/26	50	32.80	5	33.10	33.15	45	7,213	0.62%
2019/06/25	12	32.99	0	0.00	33.20	12	7,332	0.16%
2019/06/24	6	33.67	1	33.65	33.75	5	7,343	0.07%
2019/06/21	2	34.10	3	33.92	33.60	-1	7,380	-0.01%
2019/06/20	5	33.26	11	33.40	33.70	-6	7,327	-0.08%
2019/06/19	95	32.50	1	32.50	32.50	94	7,366	1.28%
2019/06/17	20	32.20	1	32.25	32.25	19	7,868	0.24%
2019/06/13	55	32.68	56	32.89	32.65	-1	7,961	-0.01%
2019/06/12	12	32.01	0	0.00	32.30	12	7,865	0.15%
2019/06/11	2	31.75	5	31.85	31.70	-3	7,877	-0.04%
2019/06/10	1	31.55	1	31.55	31.55	0	8,020	0.00%
2019/06/05	3	31.30	0	0.00	31.30	3	8,334	0.04%
2019/06/04	3	31.35	0	0.00	31.10	3	8,331	0.04%
2019/06/03	2	31.08	0	0.00	31.05	2	8,323	0.02%
2019/05/31	0	0.00	3	32.35	32.00	-3	8,202	-0.04%
2019/05/30	34	32.18	8	32.12	31.95	26	8,176	0.32%
2019/05/29	7	31.78	24	31.60	32.70	-17	8,135	-0.21%
2019/05/28	0	0.00	5	31.53	31.10	-5	8,068	-0.06%
2019/05/27	7	30.76	0	0.00	30.95	7	8,098	0.09%
2019/05/24	0	0.00	2	31.00	30.25	-2	8,087	-0.02%
2019/05/23	24	30.55	6	30.37	30.80	18	8,036	0.22%
2019/05/22	29	32.41	8	32.74	32.05	21	7,867	0.27%
2019/05/21	41	33.32	13	33.67	33.25	28	7,838	0.36%
2019/05/20	80	34.10	56	33.65	33.65	24	7,855	0.31%
2019/05/17	0	0.00	12	34.42	34.50	-12	7,864	-0.15%
2019/05/16	12	34.23	6	34.18	34.05	6	7,855	0.08%
2019/05/15	2	33.53	0	0.00	33.50	2	7,953	0.03%
2019/05/14	8	31.94	6	31.83	32.60	2	7,996	0.03%
2019/05/13	0	0.00	5	33.25	33.00	-5	7,903	-0.06%
2019/05/10	13	35.08	3	35.50	33.95	10	7,912	0.13%
2019/05/09	17	35.25	10	35.90	35.05	7	7,883	0.09%
2019/05/08	9	36.26	0	0.00	36.60	9	7,993	0.11%
2019/05/07	1	36.80	0	0.00	36.95	1	8,205	0.01%
2019/05/06	13	36.93	3	37.40	36.70	10	8,284	0.12%
2019/05/03	41	37.42	4	37.90	37.90	37	8,241	0.45%
2019/05/02	0	0.00	40	37.34	37.40	-40	8,187	-0.49%
2019/04/30	3	36.35	2	36.50	36.95	1	8,159	0.01%
2019/04/29	7	36.16	10	36.38	36.25	-3	8,146	-0.04%
2019/04/26	10	37.20	2	37.20	37.00	8	8,183	0.10%
2019/04/25	36	37.72	30	37.90	37.85	6	8,169	0.07%
2019/04/24	5	37.74	91	37.64	37.55	-86	8,154	-1.05%
2019/04/23	4	37.35	1.3	37.60	37.80	2.7	8,109	0.03%
2019/04/22	17	38.41	14	38.02	37.80	3	8,045	0.04%
2019/04/19	47	38.14	9	38.20	38.35	38	8,029	0.47%
2019/04/18	18	37.67	8	37.20	37.35	10	7,983	0.13%
2019/04/17	17	38.04	5	38.08	37.50	12	7,919	0.15%
2019/04/16	64	37.44	14	37.58	37.35	50	7,788	0.64%
2019/04/15	5	36.99	6	37.44	37.15	-1	7,682	-0.01%
2019/04/12	25	35.95	6	36.06	36.30	19	7,588	0.25%
2019/04/11	66	36.94	59	36.31	36.20	7	7,488	0.09%
2019/04/10	20	37.77	10	37.66	37.25	10	7,275	0.14%
2019/04/09	9	37.01	44	37.07	37.20	-35	6,956	-0.50%
2019/04/08	53	34.87	9	35.57	35.95	44	6,570	0.67%
2019/04/03	20	34.45	5	34.56	34.50	15	6,398	0.23%
2019/04/02	5	34.11	3	34.45	34.15	2	6,334	0.03%
2019/04/01	45	34.10	6	34.27	33.95	39	6,285	0.62%
2019/03/29	30	34.69	6	34.55	34.50	24	6,158	0.39%
2019/03/28	2	34.10	7	34.33	34.60	-5	6,093	-0.08%
2019/03/27	0	0.00	2	33.80	33.65	-2	6,233	-0.03%
2019/03/26	5	33.68	2	34.00	33.60	3	6,351	0.05%
2019/03/25	9	33.59	0	0.00	33.75	9	6,341	0.14%
2019/03/22	63	34.51	62	34.75	33.80	1	6,338	0.02%
2019/03/21	101	35.51	70	35.79	35.10	31	6,491	0.48%	大買/
2019/03/20	1	34.30	17	34.36	34.55	-16	7,202	-0.22%
2019/03/19	12	33.57	0	0.00	33.35	12	7,144	0.17%
2019/03/18	6	34.38	3	34.45	34.10	3	7,276	0.04%
2019/03/15	3	33.85	0	0.00	34.10	3	7,280	0.04%
2019/03/14	4	34.11	2	33.65	33.60	2	7,304	0.03%
2019/03/13	5	34.07	4	34.73	34.05	1	7,331	0.01%
2019/03/12	4	34.30	27	34.37	34.70	-23	7,213	-0.32%
2019/03/11	0	0.00	17	32.95	33.55	-17	7,122	-0.24%
2019/03/08	2	32.10	0	0.00	32.35	2	7,322	0.03%
2019/03/07	10	32.80	11	33.07	32.60	-1	7,370	-0.01%
2019/03/06	2	32.55	0	0.00	32.60	2	7,460	0.03%
2019/03/05	11	32.76	11	33.01	32.75	0	7,619	0.00%
2019/03/04	2	33.03	5	32.98	32.70	-3	7,753	-0.04%
2019/02/27	2	31.95	1	32.25	32.25	1	7,836	0.01%
2019/02/26	9	32.58	0	0.00	32.20	9	8,037	0.11%
2019/02/25	3	33.25	4	33.30	33.15	-1	8,041	-0.01%
2019/02/20	12	33.33	13	33.33	33.10	-1	8,506	-0.01%
2019/02/18	4	31.90	2	32.10	32.00	2	8,776	0.02%
2019/02/15	3	32.88	3	33.05	32.45	0	8,974	0.00%
2019/02/14	1	33.00	17	32.99	32.95	-16	9,148	-0.17%
2019/02/13	4	32.73	3	32.95	33.00	1	9,185	0.01%
2019/02/12	22	32.49	2	32.48	32.40	20	9,372	0.21%
2019/02/11	2	32.10	6	32.38	32.60	-4	9,569	-0.04%
2019/01/30	2	32.70	4	32.48	32.15	-2	9,556	-0.02%
2019/01/29	60	32.22	67	32.32	32.45	-7	9,548	-0.07%
2019/01/28	3	32.18	38	32.27	32.10	-35	9,420	-0.37%
2019/01/25	24	30.65	9	30.36	30.80	15	9,325	0.16%
2019/01/24	1	30.00	10	30.10	29.90	-9	9,306	-0.10%
2019/01/23	5	29.20	11	29.55	29.85	-6	9,333	-0.06%
2019/01/21	9	29.77	6	29.74	29.75	3	9,400	0.03%
2019/01/18	23	28.98	27	29.41	29.55	-4	9,444	-0.04%
2019/01/17	7	29.64	0	0.00	29.20	7	9,525	0.07%
2019/01/16	12	29.86	5	29.80	29.85	7	9,492	0.07%
2019/01/15	5	30.10	0	0.00	30.30	5	9,452	0.05%
2019/01/11	12	29.82	5	29.50	29.55	7	9,515	0.07%
2019/01/10	3	30.97	4	30.84	30.70	-1	9,456	-0.01%
2019/01/09	0	0.00	15	30.25	30.55	-15	9,464	-0.16%
2019/01/08	15	29.99	7	29.95	29.80	8	9,483	0.08%
2019/01/07	0	0.00	5	29.75	29.60	-5	9,469	-0.05%
2019/01/04	15	29.17	14	29.00	29.00	1	9,580	0.01%
2019/01/03	7	30.55	5	30.86	30.30	2	9,665	0.02%
2019/01/02	14	30.25	0	0.00	30.25	14	9,698	0.14%
2018/12/28	0	0.00	2	30.20	30.15	-2	9,760	-0.02%
2018/12/27	13	30.57	0	0.00	30.25	13	9,932	0.13%
2018/12/26	3	30.45	0	0.00	30.25	3	9,965	0.03%
2018/12/22	0	0.00	2	30.10	30.05	-2	10,402	-0.02%
2018/12/21	25	30.26	20	29.30	30.50	5	10,443	0.05%
2018/12/20	13	30.53	11	30.63	29.70	2	10,349	0.02%
2018/12/19	8	32.38	5	32.04	31.85	3	10,170	0.03%
2018/12/18	6	32.18	10	31.86	31.90	-4	10,041	-0.04%
2018/12/17	3	32.05	4	32.05	32.20	-1	10,053	-0.01%
2018/12/14	29	32.08	6	31.96	31.85	23	10,062	0.23%
2018/12/13	43	34.53	109	35.00	33.50	-66	9,881	-0.67%	大賣/
2018/12/12	12	32.18	7	32.27	32.60	5	8,813	0.06%
2018/12/11	2	32.03	10	32.28	32.00	-8	8,820	-0.09%
2018/12/10	15	30.73	4	30.75	30.70	11	8,730	0.13%
2018/12/07	1	31.70	5	31.70	31.80	-4	8,751	-0.05%
2018/12/06	9	31.44	18	31.14	31.70	-9	8,775	-0.10%
2018/12/05	10	32.75	4	33.04	32.70	6	8,855	0.07%
2018/12/04	8	33.44	4	33.73	33.45	4	8,873	0.05%
2018/12/03	13	33.08	18	33.21	33.50	-5	8,805	-0.06%
2018/11/30	5	31.85	0	0.00	31.70	5	8,545	0.06%
2018/11/29	10	32.03	8	31.94	31.50	2	8,644	0.02%
2018/11/28	8	32.19	9	31.71	31.80	-1	8,697	-0.01%
2018/11/27	54	31.83	59.2	31.60	32.40	-5.2	8,626	-0.06%
2018/11/26	4	30.61	16	31.18	31.45	-12	8,659	-0.14%
2018/11/23	6	29.99	3	30.03	29.85	3	8,610	0.03%
2018/11/22	1	32.30	0	0.00	31.50	1	8,498	0.01%
2018/11/21	3	31.82	2	32.08	32.25	1	8,561	0.01%
2018/11/20	20	31.91	10	31.35	31.60	10	8,677	0.12%
2018/11/19	1	32.85	28	32.12	32.00	-27	8,643	-0.31%
2018/11/16	11	32.02	26	31.77	32.00	-15	8,521	-0.18%
2018/11/15	18	30.90	25.1	30.45	30.40	-7.1	8,445	-0.08%
2018/11/14	62	29.96	72	30.14	30.40	-10	8,442	-0.12%
2018/11/13	7	27.66	60	28.34	29.30	-53	8,313	-0.64%
2018/11/12	7	28.56	15	28.56	28.20	-8	8,185	-0.10%
2018/11/09	57	27.68	55	27.78	28.30	2	8,118	0.02%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	1	25.40	1	25.55	25.40	0	7,820	0.00%
2018/11/06	6	25.60	21	24.96	24.95	-15	7,996	-0.19%
2018/11/05	3	26.15	5	26.10	26.05	-2	8,003	-0.02%
2018/11/02	24	27.28	36	26.31	26.30	-12	8,026	-0.15%
2018/10/31	0	0.00	5	24.40	24.40	-5	7,903	-0.06%
2018/10/30	2	23.25	10	23.52	23.50	-8	7,954	-0.10%
2018/10/29	0	0.00	3	22.63	22.95	-3	8,015	-0.04%
2018/10/26	23	22.47	65	22.14	22.55	-42	8,112	-0.52%
2018/10/25	20	22.29	6	21.87	22.45	14	8,115	0.17%
2018/10/24	29	23.60	9	23.94	24.00	20	8,016	0.25%
2018/10/23	10	23.98	9	23.85	23.85	1	8,147	0.01%
2018/10/22	20	23.94	100	24.41	24.40	-80	8,349	-0.96%
2018/10/19	1	23.25	1	23.45	23.90	0	8,859	0.00%
2018/10/18	7	23.75	0	0.00	23.55	7	8,974	0.08%
2018/10/17	128	24.36	0	0.00	23.70	128	8,998	1.42%	大買/鉅額交易
2018/10/16	9	25.13	4	24.73	24.50	5	8,949	0.06%
2018/10/15	0	0.00	3	24.50	24.50	-3	9,156	-0.03%
2018/10/12	10	23.54	8	23.58	24.00	2	9,258	0.02%
2018/10/11	11	23.69	12	23.70	23.60	-1	9,310	-0.01%
2018/10/09	0	0.00	5	26.20	26.20	-5	9,330	-0.05%
2018/10/08	1	26.65	3	26.60	26.65	-2	9,758	-0.02%
2018/10/05	13	26.37	11	25.94	26.20	2	9,945	0.02%
2018/10/04	9	28.15	16	27.90	28.00	-7	10,587	-0.07%
2018/10/03	4	28.23	8	28.27	28.20	-4	11,209	-0.04%
2018/10/02	22	29.13	2	29.18	28.95	20	11,130	0.18%
2018/09/28	3	31.47	0	0.00	31.30	3	10,923	0.03%
2018/09/27	16	31.78	2	31.80	31.80	14	10,889	0.13%
2018/09/26	0	0.00	4	31.94	32.05	-4	10,852	-0.04%
2018/09/25	11	31.55	0	0.00	31.30	11	10,826	0.10%
2018/09/21	38	31.29	0	0.00	31.05	38	10,816	0.35%
2018/09/20	31	31.39	4	31.45	31.55	27	10,780	0.25%
2018/09/19	7	31.65	1	31.50	31.30	6	10,761	0.06%
2018/09/18	8	31.74	1	32.15	32.00	7	10,667	0.07%
2018/09/17	10	32.02	1	31.85	32.00	9	10,634	0.08%
2018/09/14	10	31.77	13	32.27	32.50	-3	10,701	-0.03%
2018/09/13	1	31.90	4	31.79	31.65	-3	10,654	-0.03%
2018/09/12	7	31.28	3	31.95	31.00	4	10,627	0.04%
2018/09/11	12	31.30	4	31.68	31.95	8	10,650	0.08%
2018/09/10	5	32.77	1	31.90	32.05	4	10,611	0.04%
2018/09/07	4	33.80	6	33.66	33.30	-2	10,656	-0.02%
2018/09/06	0	0.00	5	34.50	34.50	-5	10,654	-0.05%
2018/09/05	4	34.25	54	34.50	34.50	-50	10,714	-0.47%
2018/09/04	3	36.25	2	36.00	36.00	1	10,692	0.01%
2018/09/03	63	36.00	60	35.93	35.80	3	10,587	0.03%
2018/08/31	30	37.03	58	37.26	36.70	-28	10,639	-0.26%
2018/08/29	6	36.10	2	36.03	35.70	4	10,814	0.04%
2018/08/28	9	35.43	4	35.50	35.50	5	10,829	0.05%
2018/08/27	5	35.35	50	35.65	35.15	-45	10,920	-0.41%
2018/08/23	6	34.03	6	33.89	34.10	0	10,966	0.00%
2018/08/22	106	34.28	0	0.00	33.75	106	10,906	0.97%	大買/鉅額交易
2018/08/21	7	34.84	4	34.83	35.40	3	11,046	0.03%
2018/08/20	7	35.37	0	0.00	34.50	7	11,315	0.06%
2018/08/17	5	36.36	1	36.65	36.00	4	11,326	0.04%
2018/08/16	12	36.99	8	36.88	36.65	4	11,348	0.04%
2018/08/15	1	36.85	3	38.13	37.90	-2	11,589	-0.02%
2018/08/14	3	35.83	6	36.67	36.85	-3	12,134	-0.02%
2018/08/13	5	35.07	12	35.68	35.50	-7	12,287	-0.06%
2018/08/10	3	38.20	0	0.00	37.55	3	12,187	0.02%
2018/08/09	1	39.00	0	0.00	38.60	1	12,281	0.01%
2018/08/08	20	38.85	74	38.68	38.60	-54	12,387	-0.44%
2018/08/07	5	38.69	3	38.82	38.85	2	12,422	0.02%
2018/08/06	43	38.46	0	0.00	38.35	43	12,517	0.34%
2018/08/03	9	38.37	8	38.81	39.00	1	12,550	0.01%
2018/08/02	2	38.00	1	38.20	37.65	1	12,638	0.01%
2018/08/01	0	0.00	3	39.73	39.10	-3	12,681	-0.02%
2018/07/31	6	39.25	10	38.98	39.25	-4	12,843	-0.03%
2018/07/30	72	39.31	9	39.04	38.85	63	13,019	0.48%
2018/07/27	16	40.20	8	40.11	40.05	8	12,973	0.06%
2018/07/26	11	40.01	18.7	40.30	40.70	-7.7	12,803	-0.06%
2018/07/25	5	38.75	8	38.59	37.90	-3	12,359	-0.02%
2018/07/24	12	37.95	3	38.28	38.30	9	12,307	0.07%
2018/07/20	3	37.83	54	37.84	38.35	-51	12,460	-0.41%
2018/07/19	1	38.00	1	36.95	37.15	0	12,298	0.00%
2018/07/18	4	37.96	14	38.40	37.80	-10	12,405	-0.08%
2018/07/17	2	38.60	8	38.52	38.90	-6	12,362	-0.05%
2018/07/16	21	38.46	14	38.23	38.65	7	12,343	0.06%
2018/07/13	2	38.28	3	37.58	37.05	-1	11,991	-0.01%
2018/07/12	73	37.34	64	37.43	37.55	9	11,975	0.08%
2018/07/11	8	37.09	106	36.86	37.15	-98	11,380	-0.86%	大賣/
2018/07/10	0	0.00	8	33.64	33.80	-8	10,879	-0.07%
2018/07/09	2	31.20	0	0.00	31.25	2	10,996	0.02%
2018/07/06	4	31.44	21	30.96	31.20	-17	11,464	-0.15%
2018/07/05	0	0.00	15	32.50	32.25	-15	11,945	-0.13%
2018/07/04	4	32.28	2.1	32.69	32.70	1.9	12,447	0.01%
2018/07/03	3	32.45	1	32.10	32.10	2	13,006	0.02%
2018/07/02	2	33.10	0	0.00	33.10	2	13,314	0.02%
2018/06/28	0	0.00	4	33.59	33.70	-4	13,502	-0.03%
2018/06/27	2	33.73	21	33.56	32.90	-19	13,814	-0.14%
2018/06/26	4	33.18	0	0.00	33.30	4	13,867	0.03%
2018/06/25	0	0.00	8	34.43	33.80	-8	13,903	-0.06%
2018/06/22	19	33.36	10	33.20	33.20	9	13,990	0.06%
2018/06/21	3	33.25	2	33.65	33.50	1	14,047	0.01%
2018/06/20	31	32.93	30	32.59	32.60	1	14,114	0.01%
2018/06/19	89	34.51	10	33.75	33.75	79	14,119	0.56%
2018/06/15	44	35.40	5	35.62	35.20	39	14,158	0.28%
2018/06/14	2	35.00	2	35.25	34.85	0	14,071	0.00%
2018/06/13	4	34.84	35	34.83	34.70	-31	14,041	-0.22%
2018/06/12	5	35.59	5	35.82	35.45	0	14,084	0.00%
2018/06/11	3	35.90	2	35.73	35.40	1	13,952	0.01%
2018/06/08	24	35.40	28	35.81	35.85	-4	13,940	-0.03%
2018/06/07	11	35.80	10	35.20	35.20	1	13,820	0.01%
2018/06/06	22	36.10	4	36.15	35.70	18	13,746	0.13%
2018/06/05	11	35.91	112	35.91	35.75	-101	13,586	-0.74%	大賣/鉅額交易
2018/06/04	6	36.65	10	36.67	36.30	-4	13,518	-0.03%
2018/06/01	7	35.97	138	35.92	36.20	-131	13,373	-0.98%	大賣/鉅額交易
2018/05/31	10	34.42	8	34.48	34.25	2	13,216	0.02%
2018/05/30	64	34.36	10	34.45	34.40	54	13,214	0.41%
2018/05/29	11	35.81	112	36.05	35.20	-101	13,382	-0.75%	大賣/鉅額交易
2018/05/28	25	34.72	45	34.87	34.90	-20	13,185	-0.15%
2018/05/25	45	33.96	9	33.58	33.10	36	12,886	0.28%
2018/05/24	41	33.92	10	34.07	34.00	31	12,837	0.24%
2018/05/23	100	34.48	13	34.48	34.05	87	12,805	0.68%
2018/05/22	20	33.98	105	34.98	35.20	-85	12,626	-0.67%	大賣/
2018/05/21	38	30.85	54	31.82	32.00	-16	12,098	-0.13%
2018/05/18	15	31.25	1	31.35	30.60	14	11,960	0.12%
2018/05/17	92	31.29	2	31.28	30.85	90	11,992	0.75%
2018/05/16	96	31.70	10	31.72	31.50	86	12,003	0.72%
2018/05/15	2	32.20	1	31.95	31.90	1	12,099	0.01%
2018/05/14	7	32.18	4	32.19	31.75	3	12,428	0.02%
2018/05/11	12	31.59	12	31.50	31.50	0	12,508	0.00%
2018/05/10	4	32.08	11	32.14	32.20	-7	12,735	-0.05%
2018/05/09	13	31.18	6	31.32	31.40	7	13,108	0.05%
2018/05/08	8	31.57	5	31.77	31.55	3	14,501	0.02%
2018/05/07	21	31.81	12	31.41	31.20	9	14,808	0.06%
2018/05/04	14	33.66	7	33.29	33.10	7	14,713	0.05%
2018/05/03	7	33.27	7	33.13	33.10	0	14,648	0.00%
2018/05/02	8	33.34	7	33.04	33.00	1	14,712	0.01%
2018/04/30	3	33.15	2	33.05	33.05	1	14,683	0.01%
2018/04/27	19	32.46	17	32.44	32.30	2	14,913	0.01%
2018/04/26	23	33.64	21	32.90	32.00	2	15,227	0.01%
2018/04/25	29	34.63	14	35.05	34.50	15	15,131	0.10%
2018/04/24	6	33.84	22	34.82	34.00	-16	15,052	-0.11%
2018/04/23	25.1	34.71	96	34.06	33.60	-70.9	14,844	-0.48%
2018/04/20	23	35.11	13	34.92	34.65	10	14,749	0.07%
2018/04/19	11	35.13	5	35.10	35.00	6	14,655	0.04%
2018/04/18	28	35.19	27	34.79	34.70	1	14,658	0.01%
2018/04/17	26	36.21	18	35.63	35.50	8	14,648	0.05%
2018/04/16	51	36.83	61	37.10	37.60	-10	14,689	-0.07%
2018/04/13	35	36.05	26	36.33	36.30	9	14,611	0.06%
2018/04/12	88	36.09	51	36.30	36.20	37	14,567	0.25%
2018/04/11	41	37.36	23	37.09	35.30	18	14,156	0.13%
2018/04/10	36.1	38.52	4	38.45	38.20	32.1	13,821	0.23%
2018/04/09	86	41.57	4	41.30	40.50	82	13,502	0.61%
2018/04/03	42	45.30	6	45.36	45.00	36	13,180	0.27%
2018/04/02	35	49.44	0	0.00	48.95	35	12,886	0.27%
2018/03/31	2	50.20	2	50.65	49.80	0	12,835	0.00%
2018/03/30	24	49.91	77	50.16	50.00	-53	12,756	-0.42%
2018/03/29	32	48.63	2	49.28	48.25	30	12,456	0.24%
2018/03/28	8	49.04	7	49.15	48.90	1	12,459	0.01%
2018/03/27	17	49.63	51	49.81	49.85	-34	12,570	-0.27%
2018/03/26	3	47.87	18	48.09	48.40	-15	12,396	-0.12%
2018/03/23	8	47.08	3	47.17	47.00	5	12,330	0.04%
2018/03/22	2	48.55	2	48.58	48.55	0	12,284	0.00%
2018/03/21	11	48.51	29	48.93	48.50	-18	12,226	-0.15%
2018/03/20	6	47.36	3	47.13	47.60	3	12,144	0.02%
2018/03/19	0	0.00	2	46.98	46.90	-2	12,264	-0.02%
2018/03/16	4	46.20	14	46.38	47.10	-10	12,420	-0.08%
2018/03/15	2	44.95	2	45.35	45.25	0	12,521	0.00%
2018/03/14	2	45.48	4	45.30	45.15	-2	12,655	-0.02%
2018/03/12	4	46.33	8	46.28	45.60	-4	13,218	-0.03%
2018/03/09	15	45.78	15	45.82	45.95	0	13,279	0.00%
2018/03/08	4	44.63	11	45.16	44.60	-7	13,215	-0.05%
2018/03/07	24	44.61	2	44.78	44.15	22	13,213	0.17%
2018/03/06	3	45.22	13	45.39	45.50	-10	13,345	-0.07%
2018/03/05	3	44.72	5	44.74	44.30	-2	13,349	-0.01%
2018/03/02	23	44.35	4	44.29	44.55	19	13,462	0.14%
2018/03/01	3	46.20	1	46.15	46.10	2	13,309	0.02%
2018/02/27	4	48.01	2	47.75	47.25	2	13,353	0.01%
2018/02/26	15	47.88	1	47.80	47.60	14	13,472	0.10%
2018/02/23	5	48.01	5.2	48.17	47.80	-0.2	13,931	0.00%
2018/02/22	48	48.30	7	48.65	48.10	41	14,128	0.29%
2018/02/21	8	48.81	16	49.35	50.50	-8	14,260	-0.06%
2018/02/12	3	46.57	5	46.77	46.15	-2	14,596	-0.01%
2018/02/09	12	45.51	6	45.88	46.50	6	15,312	0.04%
2018/02/08	9	47.73	6	47.54	47.50	3	16,522	0.02%
2018/02/07	9	49.04	18	48.63	49.00	-9	17,249	-0.05%
2018/02/06	20	45.80	23	45.93	46.50	-3	17,155	-0.02%
2018/02/05	28	47.79	12	47.91	48.50	16	16,883	0.09%
2018/02/02	65	49.94	16	50.59	49.70	49	16,783	0.29%
2018/02/01	174	53.47	109	53.25	51.40	65	16,594	0.39%	大買/大賣/
2018/01/31	154	55.33	152	55.88	53.10	2	16,249	0.01%	大買/大賣/
2018/01/30	11	53.61	26	53.75	53.10	-15	14,707	-0.10%
2018/01/29	17	51.58	16	51.52	51.50	1	14,188	0.01%
2018/01/26	4	49.65	13	49.87	49.85	-9	14,070	-0.06%
2018/01/25	13	50.83	5	50.66	49.50	8	14,094	0.06%
2018/01/24	9	50.44	5	50.90	51.20	4	14,062	0.03%
2018/01/23	27	51.63	9	52.74	50.30	18	14,143	0.13%
2018/01/22	26	51.39	59	51.95	53.40	-33	13,899	-0.24%
2018/01/19	3	48.03	1	48.50	48.80	2	13,640	0.01%
2018/01/18	10	47.89	2	48.55	47.35	8	13,612	0.06%
2018/01/17	3	48.72	1	49.15	48.30	2	13,689	0.01%
2018/01/16	7	48.15	0	0.00	48.15	7	13,914	0.05%
2018/01/15	5	48.80	0	0.00	48.60	5	13,971	0.04%
2018/01/12	12	49.99	1	50.90	49.95	11	13,983	0.08%
2018/01/11	5	49.69	5	49.81	49.45	0	13,887	0.00%
2018/01/10	10	48.23	44	48.84	49.40	-34	13,737	-0.25%
2018/01/09	8	46.59	3	46.73	46.90	5	13,549	0.04%
2018/01/08	13	47.11	11	47.40	47.50	2	13,458	0.01%
2018/01/05	4	46.26	5	46.00	46.30	-1	13,568	-0.01%
2018/01/04	6	45.88	6	46.28	45.80	0	13,668	0.00%
2018/01/03	20	45.06	13	45.68	46.35	7	13,721	0.05%
2018/01/02	17	45.73	236	45.72	45.55	-219	13,633	-1.61%	大賣/鉅額交易