元太 (8069)-元大-新莊券商分點個股進出

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
220.5
漲跌
▼7.0
漲幅
-3.08%
成交量
8,462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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	3	224.32	3	223.17	220.50	0	8,180	0.00%
2024/04/26	2	227.50	9.6	228.65	227.50	-7.6	8,103	-0.09%
2024/04/25	11.1	215.66	38	216.84	216.50	-26.9	8,015	-0.34%
2024/04/24	10.1	212.49	10	213.00	209.00	0.1	7,906	0.00%
2024/04/23	0.6	209.03	0	0.00	208.00	0.6	7,910	0.01%
2024/04/22	33.2	212.65	2	209.75	207.00	31.2	7,885	0.40%
2024/04/19	3.8	218.52	11.4	217.12	215.00	-7.6	7,795	-0.10%
2024/04/18	6.2	226.16	2	226.50	225.50	4.2	7,695	0.05%
2024/04/17	18.7	229.70	4	230.38	229.00	14.7	7,574	0.19%
2024/04/16	1	237.00	0	0.00	237.00	1	7,500	0.01%
2024/04/15	0	242.50	4	241.88	241.00	-4	7,467	-0.05%
2024/04/12	1	242.50	1	245.00	245.00	0	7,483	0.00%
2024/04/10	3	238.67	11.1	238.01	240.00	-8.1	7,391	-0.11%
2024/04/09	1	227.00	0	228.00	231.00	1	7,358	0.01%
2024/04/08	1	234.50	9.6	232.20	232.00	-8.6	7,348	-0.12%
2024/04/03	6.2	227.37	0	0.00	227.00	6.2	7,334	0.08%
2024/04/02	5.3	227.98	5	230.00	230.00	0.3	7,325	0.00%
2024/04/01	0	0.00	5	231.50	231.50	-5	7,508	-0.07%
2024/03/29	18.3	230.09	1	228.00	229.00	17.3	7,556	0.23%
2024/03/28	10.1	227.99	8	230.19	227.00	2.1	7,624	0.03%
2024/03/27	2	228.25	1	229.01	228.00	1	7,924	0.01%
2024/03/26	13	237.15	11.4	230.11	229.50	1.7	7,926	0.02%
2024/03/25	1	232.00	1	238.50	237.00	0	7,892	0.00%
2024/03/22	1	237.00	2.2	236.79	236.50	-1.2	7,858	-0.02%
2024/03/21	3	238.17	4	238.38	236.50	-1	7,785	-0.01%
2024/03/20	1	240.00	0	241.00	238.50	1	7,913	0.01%
2024/03/19	2.2	240.14	1.2	241.40	239.50	1	7,963	0.01%
2024/03/18	1	240.50	8	242.00	244.50	-7	7,934	-0.09%
2024/03/15	1	235.50	2.8	235.26	234.00	-1.8	7,914	-0.02%
2024/03/14	2.6	233.76	6.1	233.91	235.50	-3.6	7,900	-0.05%
2024/03/13	3.1	231.17	1.1	238.81	230.50	2.1	7,846	0.03%
2024/03/12	12.5	232.48	26.1	235.02	236.00	-13.6	7,793	-0.17%
2024/03/11	4	219.50	8.1	226.95	229.50	-4.1	7,722	-0.05%
2024/03/08	15.2	227.21	3.9	230.78	222.50	11.4	7,635	0.15%
2024/03/07	10	238.15	11	239.82	240.00	-1	7,314	-0.01%
2024/03/06	5.1	240.98	3	244.00	241.00	2.1	7,264	0.03%
2024/03/05	6.6	240.92	3	242.89	241.00	3.6	7,259	0.05%
2024/03/04	7	250.57	7	248.37	246.50	0	7,191	0.00%
2024/03/01	1	253.00	5.1	247.70	253.00	-4.1	7,109	-0.06%
2024/02/29	6.1	241.78	50.6	242.47	246.00	-44.4	6,948	-0.64%
2024/02/27	3.2	226.45	33.3	227.33	230.00	-30	6,664	-0.45%
2024/02/26	21.3	223.62	2	222.00	223.50	19.3	6,590	0.29%
2024/02/23	2.1	233.39	1.1	234.09	231.50	1	6,505	0.02%
2024/02/22	1.1	229.95	2.1	233.39	233.00	-1	6,498	-0.02%
2024/02/21	1	230.00	7.1	230.26	232.00	-6.1	6,489	-0.09%
2024/02/20	1.3	224.36	11.4	226.35	228.50	-10.1	6,446	-0.16%
2024/02/19	26.1	224.44	1.4	223.07	223.00	24.7	6,536	0.38%
2024/02/16	2.2	228.20	3.1	229.75	226.00	-0.9	6,577	-0.01%
2024/02/15	0	227.50	24.6	227.02	229.00	-24.6	6,481	-0.38%
2024/02/05	6.5	213.73	3.1	217.16	217.00	3.4	6,278	0.05%
2024/02/02	8.1	214.56	9.2	214.33	214.00	-1.1	6,223	-0.02%
2024/02/01	12	213.08	17.4	215.75	213.50	-5.3	6,168	-0.09%
2024/01/31	18	214.14	12	208.58	208.00	6	6,050	0.10%
2024/01/30	20.5	212.71	1	212.00	212.00	19.5	5,985	0.32%
2024/01/29	6	213.42	3	214.83	216.00	3	5,987	0.05%
2024/01/26	3	213.00	39.3	216.97	217.00	-36.3	5,799	-0.63%
2024/01/25	3	198.67	79.4	199.19	200.50	-76.4	5,280	-1.45%
2024/01/24	0	195.50	2	197.75	193.50	-2	5,127	-0.04%
2024/01/23	1	193.95	7.2	192.94	195.50	-6.2	5,071	-0.12%
2024/01/22	1	186.00	0	0.00	187.50	1	4,994	0.02%
2024/01/19	1	187.00	8	189.88	187.00	-7	4,987	-0.14%
2024/01/18	0	0.00	2	185.00	185.00	-2	4,944	-0.04%
2024/01/17	7	183.36	4	181.00	182.50	3	4,926	0.06%
2024/01/16	2	184.00	2	185.50	186.00	0	4,946	0.00%
2024/01/15	2	186.75	2	187.50	187.00	0	5,088	0.00%
2024/01/12	1.1	186.02	1	187.50	187.50	0.1	5,205	0.00%
2024/01/11	3	186.67	1	187.00	187.00	2	5,273	0.04%
2024/01/10	7.1	185.77	3	186.50	187.00	4.1	5,293	0.08%
2024/01/09	17	193.91	16	190.00	190.00	1	5,268	0.02%
2024/01/08	73	193.13	13	192.23	192.00	60	5,267	1.14%
2024/01/05	0	190.00	6	189.00	189.50	-6	5,249	-0.11%
2024/01/04	0	187.50	10	187.00	188.00	-10	5,308	-0.19%
2024/01/03	25.3	189.17	2	190.00	189.50	23.3	5,427	0.43%
2024/01/02	10.1	198.48	11	194.95	195.00	-0.9	5,495	-0.02%
2023/12/29	2.2	197.75	3	198.50	197.00	-0.8	5,531	-0.02%
2023/12/28	74	200.48	63.7	201.48	201.50	10.3	5,510	0.19%
2023/12/27	134.2	200.16	136.6	201.64	203.00	-2.4	5,510	-0.04%	大買/大賣/
2023/12/26	2.1	194.72	5.1	195.48	193.50	-3	5,340	-0.06%
2023/12/25	0.8	198.13	4.5	198.44	197.00	-3.7	5,297	-0.07%
2023/12/22	6.1	192.36	49.3	193.36	197.00	-43.2	5,205	-0.83%
2023/12/21	0	182.00	2	180.75	182.00	-2	4,892	-0.04%
2023/12/20	10	180.50	14	180.54	181.00	-4	4,888	-0.08%
2023/12/19	1.6	179.15	0	0.00	177.00	1.6	4,911	0.03%
2023/12/18	4	178.63	0	0.00	178.50	4	4,963	0.08%
2023/12/15	11.2	182.25	24	181.25	180.00	-12.9	5,028	-0.26%
2023/12/14	10	179.80	2	180.25	181.00	8	4,950	0.16%
2023/12/13	0	176.00	0	0.00	176.50	0	4,892	0.00%
2023/12/12	0.1	175.63	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	2.1	176.52	0	0.00	176.00	2.1	4,983	0.04%
2023/12/08	1	180.97	0	0.00	178.50	1	5,027	0.02%
2023/12/07	1	180.50	4	180.88	180.50	-3	5,225	-0.06%
2023/12/06	3	177.67	9.3	180.46	178.00	-6.3	5,273	-0.12%
2023/12/05	5.2	180.00	3	180.33	179.00	2.2	5,321	0.04%
2023/12/04	1.1	182.91	1	182.00	181.00	0.1	5,328	0.00%
2023/12/01	5	180.40	0	0.00	180.50	5	5,345	0.09%
2023/11/30	5	179.50	5.4	180.63	183.00	-0.4	5,332	-0.01%
2023/11/29	3	177.67	3.3	178.50	178.50	-0.3	5,283	0.00%
2023/11/27	5.5	174.45	0	0.00	173.50	5.5	5,373	0.10%
2023/11/24	4	176.50	0	0.00	175.50	4	5,422	0.07%
2023/11/22	10	178.00	16	176.84	177.50	-6	5,418	-0.11%
2023/11/21	4.2	177.24	1	176.50	176.00	3.2	5,460	0.06%
2023/11/20	4	177.75	0	0.00	177.50	4	5,505	0.07%
2023/11/17	2	179.00	0.1	180.50	181.00	1.9	5,543	0.03%
2023/11/16	6	179.67	7.6	179.70	180.50	-1.6	5,583	-0.03%
2023/11/15	0	0.00	8.2	180.06	180.00	-8.2	5,481	-0.15%
2023/11/13	1.2	175.05	1	176.00	174.50	0.2	6,164	0.00%
2023/11/09	7	172.79	3	172.50	172.50	4	6,645	0.06%
2023/11/08	1	169.01	0	0.00	171.00	1	6,735	0.01%
2023/11/07	11.4	168.98	6	168.33	168.50	5.4	6,755	0.08%
2023/11/06	3	176.33	3	178.83	173.00	0	6,738	0.00%
2023/11/03	10	175.00	11.1	173.23	173.50	-1.1	6,673	-0.02%
2023/11/02	1	171.50	0	0.00	172.00	1	6,707	0.01%
2023/11/01	0.1	168.50	0	169.00	169.00	0	6,822	0.00%
2023/10/31	1	166.50	5	167.00	168.00	-4	6,916	-0.06%
2023/10/30	1	168.50	12	169.00	169.00	-11	7,005	-0.16%
2023/10/27	0	169.50	1.5	169.83	169.50	-1.5	7,071	-0.02%
2023/10/26	2.1	168.76	1	170.00	167.00	1.1	7,216	0.02%
2023/10/25	12	170.50	4.2	171.74	173.00	7.8	7,299	0.11%
2023/10/24	5.4	167.63	6.3	168.07	170.00	-0.9	7,342	-0.01%
2023/10/23	13.2	168.34	27.1	168.12	168.00	-13.9	7,307	-0.19%
2023/10/20	0.4	174.01	0.6	177.00	173.00	-0.2	7,205	0.00%
2023/10/19	19	177.97	2	178.00	178.50	17	7,130	0.24%
2023/10/18	0	180.00	3	180.00	180.00	-3	7,122	-0.04%
2023/10/17	8.1	179.07	3	179.00	178.50	5.1	7,183	0.07%
2023/10/16	0.5	181.50	0	0.00	179.00	0.5	7,225	0.01%
2023/10/13	6	183.50	0	0.00	183.50	6	7,266	0.08%
2023/10/12	4	183.75	4.3	183.97	185.00	-0.3	7,245	0.00%
2023/10/11	12	178.92	8.1	180.80	181.00	4	7,233	0.05%
2023/10/06	20	183.73	7.1	183.51	182.00	13	7,202	0.18%
2023/10/05	4	179.26	11	181.64	182.50	-7	7,158	-0.10%
2023/10/04	3	178.00	3	178.00	178.00	0	7,171	0.00%
2023/10/03	4	180.00	4	180.50	179.50	0	7,188	0.00%
2023/10/02	5	180.40	9	181.28	181.50	-4	7,202	-0.06%
2023/09/28	1	179.00	2	180.50	179.50	-1	7,258	-0.01%
2023/09/27	4	179.00	0	178.00	178.50	4	7,294	0.05%
2023/09/26	16	178.00	2	178.50	177.50	14	7,325	0.19%
2023/09/25	2	180.00	3.1	183.17	182.00	-1.1	7,373	-0.01%
2023/09/22	0	180.00	0.1	180.00	179.50	-0.1	7,489	0.00%
2023/09/21	3.2	180.78	3	179.67	178.00	0.2	7,579	0.00%
2023/09/20	5.1	182.31	3	182.00	180.00	2.1	7,664	0.03%
2023/09/19	14	184.11	15	184.13	181.00	-1	7,767	-0.01%
2023/09/18	4	178.25	1	179.55	178.50	3	8,282	0.04%
2023/09/15	7	180.57	1	181.50	180.00	6	8,323	0.07%
2023/09/14	2	183.00	17	182.15	182.50	-15	8,376	-0.18%
2023/09/13	6.1	175.49	2	175.50	174.00	4.1	8,346	0.05%
2023/09/12	17.9	173.79	5	173.00	172.00	12.9	8,365	0.15%
2023/09/11	0	179.50	0	0.00	178.50	0	8,287	0.00%
2023/09/08	9	180.39	0	0.00	179.50	9	8,389	0.11%
2023/09/07	0.1	184.85	8	185.50	183.50	-7.9	8,546	-0.09%
2023/09/06	1	187.00	0	0.00	186.50	1	8,648	0.01%
2023/09/05	0.1	185.50	0	0.00	185.00	0.1	8,865	0.00%
2023/09/04	2.2	184.54	1	183.51	184.00	1.2	8,982	0.01%
2023/09/01	11	184.50	19.2	187.25	188.00	-8.2	9,011	-0.09%
2023/08/31	2.1	182.51	0	0.00	182.50	2.1	9,077	0.02%
2023/08/30	3.1	183.36	3.1	185.12	182.50	0.1	9,211	0.00%
2023/08/29	2	184.50	1	182.02	184.50	1	9,456	0.01%
2023/08/28	2	181.75	0	181.50	181.50	2	9,482	0.02%
2023/08/25	1.1	181.27	1.1	180.55	181.00	0.1	9,562	0.00%
2023/08/24	18.1	185.86	11	184.09	185.00	7.1	9,619	0.07%
2023/08/23	1.1	180.51	0	180.33	180.00	1.1	9,749	0.01%
2023/08/22	12.1	181.71	3	181.01	181.00	9	9,975	0.09%
2023/08/21	2.2	180.54	7	181.36	179.50	-4.9	9,991	-0.05%
2023/08/18	11.1	180.69	4.1	180.89	181.00	7.1	10,044	0.07%
2023/08/17	29.9	180.32	19	179.81	183.50	10.8	9,996	0.11%
2023/08/16	21	194.22	4.2	195.29	191.00	16.8	9,513	0.18%
2023/08/15	7.1	201.15	12	205.13	202.50	-4.9	9,446	-0.05%
2023/08/14	20.1	202.15	10.1	204.04	201.00	10	9,624	0.10%
2023/08/11	11.4	204.32	1	204.10	204.50	10.3	9,901	0.10%
2023/08/10	5.3	209.42	1	210.50	208.50	4.2	10,024	0.04%
2023/08/09	3	221.83	6.3	223.94	218.00	-3.3	9,974	-0.03%
2023/08/08	9	226.21	3.2	225.53	225.50	5.8	10,000	0.06%
2023/08/07	3.1	225.34	14.5	225.86	228.00	-11.4	9,996	-0.11%
2023/08/04	9	217.00	10	217.10	217.50	-1	9,939	-0.01%
2023/08/02	2	219.75	5.1	221.11	220.50	-3.1	9,958	-0.03%
2023/08/01	3.1	225.52	2	225.00	222.50	1.1	10,227	0.01%
2023/07/31	11.2	225.02	15.6	226.05	225.00	-4.4	10,323	-0.04%
2023/07/28	16	220.56	12	221.17	221.50	4	10,400	0.04%
2023/07/27	0.1	212.50	4	208.63	213.00	-3.9	10,711	-0.04%
2023/07/25	0.1	209.41	0.2	209.00	208.00	-0.1	11,620	0.00%
2023/07/24	1.1	210.35	1.2	207.70	208.50	0	11,671	0.00%
2023/07/21	7.4	211.40	7	215.28	215.00	0.4	11,738	0.00%
2023/07/20	0.1	214.50	2	214.50	213.00	-1.9	11,800	-0.02%
2023/07/19	4.1	223.75	1	224.00	219.00	3	11,899	0.03%
2023/07/18	9	220.78	11.2	221.38	222.00	-2.1	12,083	-0.02%
2023/07/17	0	0.00	0	220.00	218.50	0	12,170	0.00%
2023/07/14	8.2	220.22	4	219.63	220.50	4.2	12,292	0.03%
2023/07/13	26	225.50	12.2	221.21	221.00	13.8	12,382	0.11%
2023/07/12	2	222.75	1.2	220.40	221.50	0.8	12,447	0.01%
2023/07/11	2	216.25	3.2	219.00	222.00	-1.2	12,582	-0.01%
2023/07/10	1.1	212.50	0.1	215.00	212.00	1	12,593	0.01%
2023/07/07	5.1	213.41	3	213.67	212.50	2.1	12,723	0.02%
2023/07/06	5.3	219.44	7.1	219.99	216.50	-1.8	12,802	-0.01%
2023/07/05	13.1	227.77	18	224.28	223.50	-4.9	13,110	-0.04%
2023/07/04	10.3	223.76	4.2	225.65	224.50	6.2	13,391	0.05%
2023/07/03	3.2	225.98	5.3	225.28	224.50	-2.1	13,818	-0.02%
2023/06/30	22.5	224.16	29.1	223.43	225.00	-6.6	13,825	-0.05%
2023/06/29	0	0.00	2	218.50	220.50	-2	13,824	-0.01%
2023/06/28	6.4	212.24	12.8	212.98	215.00	-6.4	13,779	-0.05%
2023/06/27	8.2	212.08	8.3	211.95	211.50	-0.1	13,714	0.00%
2023/06/26	21.4	207.82	35.7	204.08	207.50	-14.3	13,656	-0.10%
2023/06/21	11.7	222.88	0	0.00	222.00	11.7	13,254	0.09%
2023/06/20	9.2	224.09	8.1	225.85	227.00	1.1	13,325	0.01%
2023/06/19	4.9	228.33	6	227.26	227.50	-1.1	13,442	-0.01%
2023/06/16	4.1	232.36	8.1	232.56	228.50	-4	13,454	-0.03%
2023/06/15	19.5	232.95	11	236.55	231.00	8.5	13,434	0.06%
2023/06/14	13.2	234.20	5.1	235.09	235.00	8.1	13,455	0.06%
2023/06/13	12.2	235.08	12	234.08	241.00	0.2	13,480	0.00%
2023/06/12	5.2	226.60	12.1	229.71	226.50	-6.9	13,457	-0.05%
2023/06/09	6.1	225.35	18	226.17	227.00	-12	13,641	-0.09%
2023/06/08	7.8	219.03	2.1	219.42	216.00	5.7	13,800	0.04%
2023/06/07	5	224.40	3	224.67	226.50	2	14,437	0.01%
2023/06/06	3	223.00	8	224.50	224.50	-5	14,667	-0.03%
2023/06/05	2	222.75	11	221.27	222.50	-9	14,787	-0.06%
2023/06/02	9	216.07	43.4	217.22	218.00	-34.4	14,948	-0.23%
2023/06/01	1	207.50	1	209.00	209.00	0	15,102	0.00%
2023/05/31	0	207.50	5	208.50	207.00	-5	15,223	-0.03%
2023/05/30	12	206.46	6	209.00	205.50	6	15,284	0.04%
2023/05/29	25.2	212.22	15.2	206.37	205.00	10	15,377	0.07%
2023/05/26	19.1	209.95	44.7	206.85	211.00	-25.6	15,672	-0.16%
2023/05/25	14.1	202.78	13	200.96	204.00	1.1	15,576	0.01%
2023/05/24	8	202.94	12.4	203.10	203.50	-4.4	15,794	-0.03%
2023/05/23	3.2	200.62	11.3	200.23	200.50	-8.1	15,994	-0.05%
2023/05/22	10	198.25	4	197.88	196.00	6	16,029	0.04%
2023/05/19	11.2	197.86	13	196.88	198.00	-1.8	16,148	-0.01%
2023/05/18	30.1	200.35	18.4	199.88	198.50	11.7	16,664	0.07%
2023/05/17	19.1	203.69	37.6	204.42	204.00	-18.5	16,424	-0.11%
2023/05/16	8	194.69	12.1	195.56	198.00	-4.1	16,328	-0.02%
2023/05/15	2	191.00	2	190.75	191.00	0	16,291	0.00%
2023/05/12	1	189.00	8.3	188.27	193.00	-7.3	16,487	-0.04%
2023/05/11	2.2	189.29	2	188.00	189.00	0.2	16,727	0.00%
2023/05/10	2	190.00	5	191.60	191.00	-3	16,947	-0.02%
2023/05/09	3.1	192.65	8.5	192.21	192.00	-5.4	17,073	-0.03%
2023/05/08	13.3	193.76	12.1	193.09	192.50	1.2	17,251	0.01%
2023/05/05	16.3	200.07	20	198.48	198.00	-3.7	17,369	-0.02%
2023/05/04	7.1	196.84	5.1	197.18	196.50	2	18,012	0.01%
2023/05/03	20.5	199.10	26.2	199.23	197.00	-5.8	18,098	-0.03%
2023/05/02	10.1	192.44	17.9	193.44	197.50	-7.8	17,881	-0.04%
2023/04/28	0	0.00	32.5	190.50	190.50	-32.5	17,603	-0.18%
2023/04/27	16	175.03	10	175.30	173.50	6	17,597	0.03%
2023/04/26	4.1	172.54	27.6	174.06	175.50	-23.5	17,774	-0.13%
2023/04/25	63.4	172.50	70.1	170.54	170.00	-6.7	17,824	-0.04%
2023/04/24	14.1	174.93	21.1	176.54	173.50	-7	17,950	-0.04%
2023/04/21	27.1	172.22	14.4	171.73	172.00	12.8	17,974	0.07%
2023/04/20	20.2	168.83	27.2	168.54	167.00	-7	18,203	-0.04%
2023/04/19	9.4	170.68	6	171.42	171.00	3.4	18,613	0.02%
2023/04/18	14.7	171.40	5.9	171.20	171.50	8.8	18,811	0.05%
2023/04/17	20	172.30	1.1	173.52	172.00	19	19,005	0.10%
2023/04/14	9.7	172.73	3	172.67	173.50	6.7	19,254	0.03%
2023/04/13	5	173.70	2.1	175.55	173.50	2.9	19,349	0.01%
2023/04/12	13.5	175.62	12	174.13	175.00	1.5	19,500	0.01%
2023/04/11	41	177.77	36	178.74	178.50	5	19,579	0.03%
2023/04/10	22	176.68	53.4	179.29	178.00	-31.4	19,623	-0.16%
2023/04/07	31.6	170.06	12	171.04	172.00	19.5	19,333	0.10%
2023/04/06	44.2	175.39	13.1	172.42	171.00	31.1	19,087	0.16%
2023/03/31	2	184.50	2.1	184.50	184.50	0	18,757	0.00%
2023/03/30	11	183.41	18.4	184.15	184.50	-7.4	18,956	-0.04%
2023/03/29	4.1	181.37	3.2	180.31	179.50	0.9	18,944	0.00%
2023/03/28	7.1	182.77	6.1	182.50	182.00	1	19,128	0.01%
2023/03/27	6.1	183.83	6.1	184.44	185.00	-0.1	19,233	0.00%
2023/03/24	21	183.60	30	184.20	184.00	-9	19,458	-0.05%
2023/03/23	10.3	180.96	10	181.45	181.00	0.3	19,549	0.00%
2023/03/22	8.2	182.09	14	182.61	182.50	-5.8	20,129	-0.03%
2023/03/21	4	178.38	8.1	178.88	178.50	-4.1	20,311	-0.02%
2023/03/20	10.4	177.28	11	177.59	177.00	-0.7	20,573	0.00%
2023/03/17	19.1	177.10	20	176.28	175.50	-0.9	20,951	0.00%
2023/03/16	16.3	174.01	8.3	174.43	173.50	8	21,229	0.04%
2023/03/15	16.4	176.26	17.1	177.99	174.00	-0.7	21,596	0.00%
2023/03/14	34.5	176.24	25	176.84	174.00	9.5	21,825	0.04%
2023/03/13	22.6	175.76	27	176.06	176.00	-4.4	21,869	-0.02%
2023/03/10	91	181.04	10.1	182.74	180.00	80.9	21,694	0.37%
2023/03/09	29	203.31	22.1	203.67	199.50	6.9	21,317	0.03%
2023/03/08	24.2	200.29	23.4	200.17	201.00	0.8	21,404	0.00%
2023/03/07	24.3	207.99	21.4	207.34	205.00	2.9	21,612	0.01%
2023/03/06	21	204.17	48.3	204.11	207.50	-27.3	21,672	-0.13%
2023/03/03	9.3	194.97	12	196.04	192.50	-2.7	21,756	-0.01%
2023/03/02	10	194.75	13	194.81	194.50	-3	22,171	-0.01%
2023/03/01	14.1	193.18	6	193.83	193.00	8.1	22,508	0.04%
2023/02/24	32.5	195.28	20.1	195.91	194.50	12.4	22,873	0.05%
2023/02/23	19.1	201.35	9.2	201.89	202.00	9.9	23,262	0.04%
2023/02/22	47.4	203.25	18.1	205.99	202.00	29.3	24,058	0.12%
2023/02/21	27.1	207.33	185.1	210.51	210.00	-158	24,129	-0.65%	大賣/鉅額交易
2023/02/20	12	203.62	7	204.14	203.50	5	24,377	0.02%
2023/02/17	17.2	205.88	41.2	205.56	206.00	-24	25,053	-0.10%
2023/02/16	220	207.30	187.2	204.82	206.00	32.8	25,127	0.13%	大買/大賣/
2023/02/15	6	192.08	17	191.74	191.00	-11	24,963	-0.04%
2023/02/14	239	198.45	115.1	194.23	194.00	124	25,384	0.49%	大買/大賣/鉅額交易
2023/02/13	25	195.14	24.1	195.37	196.50	1	25,641	0.00%
2023/02/10	13.1	195.23	15.3	194.56	193.00	-2.2	25,850	-0.01%
2023/02/09	27.3	195.13	30.2	196.26	196.50	-3	26,118	-0.01%
2023/02/08	16.1	194.57	10	195.10	193.00	6.1	26,283	0.02%
2023/02/07	12	191.21	11	191.36	193.00	1	26,566	0.00%
2023/02/06	23.3	193.81	20	192.35	191.50	3.3	26,647	0.01%
2023/02/03	17.1	191.97	18.9	191.67	190.50	-1.8	26,670	-0.01%
2023/02/02	21.1	186.68	56.9	187.64	190.50	-35.8	26,475	-0.14%
2023/02/01	9.5	176.78	52	177.45	179.00	-42.5	26,112	-0.16%
2023/01/31	20	173.12	20	172.98	172.50	0	26,147	0.00%
2023/01/30	30.1	175.00	13.3	174.97	173.50	16.9	26,138	0.06%
2023/01/17	14.1	175.68	12	177.21	176.00	2	25,983	0.01%
2023/01/16	3.2	176.00	14.1	175.96	176.50	-10.9	26,111	-0.04%
2023/01/13	3	173.00	8.3	173.00	173.00	-5.3	26,318	-0.02%
2023/01/12	9	174.44	7	174.14	172.00	2	26,425	0.01%
2023/01/11	4	173.38	3.1	173.67	174.00	1	26,403	0.00%
2023/01/10	34	175.62	37.3	174.50	173.50	-3.3	26,451	-0.01%
2023/01/09	22.2	174.83	8.6	174.90	172.50	13.6	26,265	0.05%
2023/01/06	8.6	169.72	18.2	170.49	172.00	-9.6	26,179	-0.04%
2023/01/05	26.2	167.94	6	169.08	165.00	20.2	26,179	0.08%
2023/01/04	19	171.92	21.1	173.95	170.00	-2.1	26,238	-0.01%
2023/01/03	16	170.41	28	167.71	170.50	-12	26,247	-0.05%
2022/12/30	8	162.69	7.1	163.16	161.00	1	26,196	0.00%
2022/12/29	8.1	162.22	12	162.04	164.00	-3.9	26,189	-0.01%
2022/12/28	14.1	162.93	4	163.75	161.00	10.1	26,216	0.04%
2022/12/27	4.1	168.00	3	167.83	168.00	1.1	26,263	0.00%
2022/12/26	3	168.83	7	169.71	166.00	-4	26,416	-0.02%
2022/12/23	10	166.75	4	165.50	167.00	6	26,662	0.02%
2022/12/22	6.1	165.84	16	168.88	169.50	-9.9	26,847	-0.04%
2022/12/21	15.1	164.97	11	165.05	164.00	4.1	26,905	0.02%
2022/12/20	22.1	167.30	12	168.00	164.00	10.1	26,953	0.04%
2022/12/19	14.1	169.33	11.1	170.09	169.50	3.1	27,091	0.01%
2022/12/16	20.1	170.53	14	171.54	168.00	6.1	27,192	0.02%
2022/12/15	18.1	177.20	19.4	178.40	177.00	-1.3	27,037	0.00%
2022/12/14	27.1	175.29	41.1	174.71	178.50	-14	26,864	-0.05%
2022/12/13	42.1	168.03	34	166.26	165.00	8.1	26,294	0.03%
2022/12/12	29	168.81	31	169.44	171.00	-2	26,022	-0.01%
2022/12/09	35.3	170.61	31	171.73	170.00	4.3	25,876	0.02%
2022/12/08	47.1	170.53	7	170.93	169.50	40.1	25,677	0.16%
2022/12/07	37.2	175.41	29	175.57	172.00	8.2	25,533	0.03%
2022/12/06	25.1	184.82	16.2	185.70	181.50	8.9	25,368	0.03%
2022/12/05	8.1	184.90	26.1	184.87	186.00	-18	25,288	-0.07%
2022/12/02	20	177.88	20.1	179.35	181.00	-0.1	25,249	0.00%
2022/12/01	38.1	180.62	28.2	180.20	177.50	9.9	25,343	0.04%
2022/11/30	11.2	175.96	15.1	177.13	181.00	-3.9	25,232	-0.02%
2022/11/29	37.1	181.04	23	180.18	177.00	14.1	25,069	0.06%
2022/11/28	20.1	180.43	33	181.55	184.00	-12.9	24,844	-0.05%
2022/11/25	37	179.19	44.6	179.29	177.50	-7.6	24,664	-0.03%
2022/11/24	26.2	175.35	42.6	175.41	178.00	-16.4	24,408	-0.07%
2022/11/23	17.2	166.58	29	167.90	169.00	-11.9	24,076	-0.05%
2022/11/22	69.5	165.28	47	166.18	163.50	22.5	23,799	0.09%
2022/11/21	41.2	164.22	56.6	164.07	164.00	-15.3	23,469	-0.07%
2022/11/18	83	174.94	18.2	173.48	170.00	64.8	22,849	0.28%
2022/11/17	25	187.80	37.2	186.68	188.50	-12.2	22,015	-0.06%
2022/11/16	50.1	180.01	60	179.86	182.50	-9.9	21,904	-0.05%
2022/11/15	71.4	182.07	32.1	180.14	178.50	39.3	21,782	0.18%
2022/11/14	35.1	192.62	42.2	193.07	193.50	-7.1	21,755	-0.03%
2022/11/11	44.1	190.52	55.1	191.46	189.50	-11	22,085	-0.05%
2022/11/10	32.4	189.83	16.1	189.67	185.00	16.3	21,815	0.07%
2022/11/09	46.4	197.10	28	197.16	195.00	18.4	21,644	0.09%
2022/11/08	46	208.54	43.1	205.96	203.00	2.9	21,457	0.01%
2022/11/07	31	210.53	33.2	210.44	208.00	-2.1	21,297	-0.01%
2022/11/04	36.2	212.67	34	212.26	217.00	2.2	20,999	0.01%
2022/11/03	34	207.14	52.4	205.44	212.50	-18.4	20,765	-0.09%
2022/11/02	35.2	199.42	39.3	200.55	200.50	-4.1	20,781	-0.02%
2022/11/01	30	203.20	25	203.98	202.00	5	20,920	0.02%
2022/10/31	21	206.50	18	206.72	205.50	3	20,907	0.01%
2022/10/28	16	201.16	19.2	202.24	207.00	-3.2	20,928	-0.02%
2022/10/27	23	189.93	15	191.50	196.00	8	20,654	0.04%
2022/10/26	27	184.41	32.1	182.76	186.00	-5.1	20,510	-0.02%
2022/10/25	34.3	182.20	35.1	182.92	182.50	-0.8	20,514	0.00%
2022/10/24	27.2	185.46	26.6	186.14	185.00	0.6	20,460	0.00%
2022/10/21	43.4	193.19	47	186.47	183.50	-3.6	20,432	-0.02%
2022/10/20	36.1	198.63	27	196.13	200.50	9.1	20,179	0.04%
2022/10/19	27	205.46	25	202.42	201.00	2	20,098	0.01%
2022/10/18	27	205.91	30	207.37	205.00	-3	20,078	-0.01%
2022/10/17	32.1	198.70	29	200.28	205.00	3.1	20,107	0.02%
2022/10/14	39	209.91	51.2	211.00	206.50	-12.2	19,989	-0.06%
2022/10/13	60	204.77	50	202.03	200.00	10	19,795	0.05%
2022/10/12	30.2	200.32	31	201.45	207.00	-0.8	19,691	0.00%
2022/10/11	27.2	206.84	18.1	201.71	201.00	9.2	19,656	0.05%
2022/10/07	29	219.17	28.1	221.07	221.00	0.9	19,904	0.00%
2022/10/06	15.1	216.10	15	217.00	218.00	0.1	20,385	0.00%
2022/10/05	14	220.68	15	221.26	219.00	-1	20,750	0.00%
2022/10/04	18	214.36	24.2	215.57	218.50	-6.2	21,066	-0.03%
2022/10/03	21.1	208.06	18	208.56	209.00	3.1	21,333	0.01%
2022/09/30	14	210.21	17.1	205.99	212.00	-3.1	21,793	-0.01%
2022/09/29	25.1	207.42	34	206.78	206.50	-8.9	22,711	-0.04%
2022/09/28	29.2	209.47	26	208.04	205.50	3.2	23,035	0.01%
2022/09/27	10	215.80	12.5	216.71	219.00	-2.5	23,768	-0.01%
2022/09/26	16.1	217.32	15	217.10	215.50	1.1	24,268	0.00%
2022/09/23	38.6	230.08	15.1	228.94	227.00	23.6	24,475	0.10%
2022/09/22	18.3	235.62	27.4	235.01	238.50	-9.1	24,749	-0.04%
2022/09/21	11.3	232.93	4	234.00	234.50	7.3	24,902	0.03%
2022/09/20	23.1	234.15	14.3	235.74	235.50	8.8	25,011	0.04%
2022/09/19	10.1	232.60	4.1	232.57	234.00	6	25,194	0.02%
2022/09/16	25.6	235.84	13.2	235.79	234.50	12.4	25,504	0.05%
2022/09/15	28	243.95	25	242.86	240.00	3	26,060	0.01%
2022/09/14	19.5	240.99	11	242.32	242.50	8.5	26,125	0.03%
2022/09/13	5.1	247.12	25.6	247.21	248.50	-20.5	26,249	-0.08%
2022/09/12	22.3	241.14	9	246.33	237.50	13.3	26,185	0.05%
2022/09/08	12.1	238.17	24.2	237.78	240.50	-12.1	26,324	-0.05%
2022/09/07	17.3	227.76	16.1	227.50	228.50	1.2	26,382	0.00%
2022/09/06	26.3	234.75	9	235.17	232.50	17.3	26,387	0.07%
2022/09/05	14	245.14	15.1	244.50	243.00	-1	26,468	0.00%
2022/09/02	6	238.27	15.1	240.95	242.00	-9	26,588	-0.03%
2022/09/01	32.1	236.74	20	232.65	233.50	12.1	26,784	0.05%
2022/08/31	30	243.12	20.1	240.67	239.50	9.9	26,958	0.04%
2022/08/30	29	242.33	21	243.08	247.00	8	26,980	0.03%
2022/08/29	15	238.19	21	236.57	240.50	-6	27,013	-0.02%
2022/08/26	20	243.70	18.4	241.43	240.00	1.7	27,221	0.01%
2022/08/25	27	245.54	31	246.84	244.00	-4	27,195	-0.01%
2022/08/24	19	243.02	15.1	244.03	241.00	3.9	27,382	0.01%
2022/08/23	23	240.52	20	242.78	243.50	3	27,788	0.01%
2022/08/22	35	244.18	28.2	246.09	243.50	6.8	28,218	0.02%
2022/08/19	47.2	245.00	62.4	245.10	241.50	-15.2	28,532	-0.05%
2022/08/18	26	227.10	32.1	229.20	238.00	-6.1	28,229	-0.02%
2022/08/17	30.1	217.51	34.4	216.40	216.50	-4.3	28,012	-0.02%
2022/08/16	7	214.71	63.1	214.95	217.00	-56.1	28,013	-0.20%
2022/08/15	22.5	203.18	12.7	207.90	211.50	9.8	28,004	0.03%
2022/08/12	13.1	196.84	13	197.08	198.00	0.1	28,163	0.00%
2022/08/11	14	199.03	21	197.31	197.00	-7	28,840	-0.02%
2022/08/10	10	196.70	9	196.28	196.50	1	29,292	0.00%
2022/08/09	23	195.54	22.1	198.18	201.00	1	29,733	0.00%
2022/08/08	12.4	199.27	19	200.39	205.00	-6.6	29,733	-0.02%
2022/08/05	12	190.29	40	192.76	195.00	-28	29,821	-0.09%
2022/08/04	58.1	183.29	10	183.95	188.00	48.1	29,883	0.16%
2022/08/03	16	183.37	12	180.50	181.00	4	30,183	0.01%
2022/08/02	21.2	184.44	15	185.17	186.00	6.2	30,199	0.02%
2022/08/01	24.1	191.16	48.4	189.39	189.50	-24.2	30,270	-0.08%
2022/07/29	9	193.61	9.1	193.60	195.50	-0.1	30,443	0.00%
2022/07/28	41	192.67	43.4	191.40	191.00	-2.4	30,465	-0.01%
2022/07/27	24.1	184.82	29.3	185.93	187.00	-5.3	30,360	-0.02%
2022/07/26	12	187.71	12	187.50	186.50	0	30,392	0.00%
2022/07/25	22	185.27	22	187.73	185.50	0	30,679	0.00%
2022/07/22	15	188.67	16	189.82	188.00	-1	30,740	0.00%
2022/07/21	14	184.50	17.2	185.09	186.00	-3.2	30,751	-0.01%
2022/07/20	14.2	181.16	21.1	182.46	180.50	-6.9	30,838	-0.02%
2022/07/19	16.1	176.25	27	175.89	174.50	-10.9	30,855	-0.04%
2022/07/18	42	178.52	63	177.95	176.00	-21	30,902	-0.07%
2022/07/15	66	173.23	36	174.50	176.50	30	30,939	0.10%
2022/07/14	68	168.45	37	169.97	175.50	31	30,749	0.10%
2022/07/13	48	173.19	26.1	171.61	166.00	22	30,353	0.07%
2022/07/12	16	165.22	30	163.10	168.50	-14	29,951	-0.05%
2022/07/11	54.1	167.76	34	167.41	166.50	20.1	29,701	0.07%
2022/07/08	37	169.82	39	170.79	170.50	-2	29,604	-0.01%
2022/07/07	46.6	161.78	47.2	161.36	168.00	-0.6	29,163	0.00%
2022/07/06	32	161.52	28	161.59	160.50	4	28,192	0.01%
2022/07/05	41.3	163.11	37	162.09	162.00	4.3	27,920	0.02%
2022/07/04	34.1	166.77	29.9	168.98	170.00	4.2	27,225	0.02%
2022/07/01	14.1	174.18	21.3	174.97	170.00	-7.2	26,936	-0.03%
2022/06/30	36.4	192.94	95.2	192.18	188.50	-58.7	26,824	-0.22%
2022/06/29	4.1	203.73	8	206.56	209.00	-3.9	26,768	-0.01%
2022/06/28	33	205.36	13	205.69	205.00	20	27,221	0.07%
2022/06/27	21	203.26	39	203.59	204.00	-18	27,511	-0.07%
2022/06/24	17.1	196.36	28	197.34	196.00	-11	27,640	-0.04%
2022/06/23	52	198.46	24.2	197.20	197.00	27.8	27,833	0.10%
2022/06/22	11.4	192.23	67	190.66	188.50	-55.6	28,270	-0.20%
2022/06/21	37	196.73	13.2	194.99	199.00	23.8	28,926	0.08%
2022/06/20	22.1	198.48	4	195.00	192.50	18.1	29,007	0.06%
2022/06/17	55.1	196.52	53.2	197.92	204.50	1.9	29,177	0.01%
2022/06/16	71.2	205.55	28.2	206.35	201.00	43.1	28,823	0.15%
2022/06/15	34.1	207.07	4	204.75	203.50	30.1	29,010	0.10%
2022/06/14	13.1	202.99	11.2	207.32	211.00	1.9	29,119	0.01%
2022/06/13	23.1	210.61	55.3	210.36	208.50	-32.1	28,965	-0.11%
2022/06/10	31	213.39	41.2	215.30	219.00	-10.2	28,896	-0.04%
2022/06/09	11.3	208.84	34	209.90	212.00	-22.8	28,690	-0.08%
2022/06/08	29.2	202.44	19.1	202.22	206.50	10.2	28,613	0.04%
2022/06/07	15.3	199.11	10	199.95	200.50	5.3	28,659	0.02%
2022/06/06	20.1	203.69	9.1	204.16	202.50	11	28,801	0.04%
2022/06/02	4	210.00	6	210.08	209.00	-2	28,755	-0.01%
2022/06/01	50.1	211.06	36	210.14	209.50	14.1	28,898	0.05%
2022/05/31	18.2	207.72	17	203.74	203.00	1.2	28,582	0.00%
2022/05/30	76.4	213.10	76.5	210.31	207.00	-0.2	28,155	0.00%
2022/05/27	106.9	204.64	72.5	206.33	212.50	34.4	27,660	0.12%	大買/
2022/05/26	29.2	198.35	79.2	197.76	198.00	-50	27,239	-0.18%
2022/05/25	9.2	194.05	65	194.35	195.00	-55.8	28,257	-0.20%
2022/05/24	23.2	192.47	12	192.67	191.00	11.2	28,262	0.04%
2022/05/23	88.2	195.01	43.1	197.26	194.50	45.2	28,328	0.16%
2022/05/20	37.1	200.80	88.2	200.78	200.50	-51.1	28,185	-0.18%
2022/05/19	130.6	193.04	40.1	194.42	200.50	90.5	27,834	0.33%	大買/
2022/05/18	18.5	189.25	94.2	188.11	193.50	-75.7	27,147	-0.28%
2022/05/17	36	181.99	53.2	182.31	186.50	-17.2	26,881	-0.06%
2022/05/16	42	174.96	96.4	175.50	178.50	-54.4	26,522	-0.20%
2022/05/13	109	165.97	47	164.67	169.00	62	26,300	0.24%	大買/
2022/05/12	46.3	168.45	38	167.76	165.50	8.3	26,146	0.03%
2022/05/11	127.1	176.41	81.4	174.68	173.00	45.7	26,127	0.17%	大買/
2022/05/10	21	168.14	21	169.67	173.00	0	26,129	0.00%
2022/05/09	20	169.58	21	171.83	170.00	-1	26,308	0.00%
2022/05/06	47.2	166.42	47	167.90	172.50	0.2	26,350	0.00%
2022/05/05	25	171.92	27.1	172.09	173.50	-2.1	26,415	-0.01%
2022/05/04	19.1	169.26	9.1	168.68	167.00	10	26,359	0.04%
2022/05/03	22.1	170.82	18.1	171.55	171.50	4	26,392	0.01%
2022/04/29	11	176.41	14	177.14	174.00	-3	26,523	-0.01%
2022/04/28	25.2	171.23	23	169.78	169.50	2.2	26,444	0.01%
2022/04/27	7.2	170.35	7.2	172.36	175.00	0	26,567	0.00%
2022/04/26	21.1	173.43	19.2	173.98	175.00	2	26,696	0.01%
2022/04/25	13.4	170.24	28.5	171.52	169.50	-15.1	26,938	-0.06%
2022/04/22	6.2	180.22	6	180.67	180.50	0.2	26,942	0.00%
2022/04/21	13.2	184.78	53.1	184.19	185.00	-39.9	27,071	-0.15%
2022/04/20	44.2	183.31	13.3	182.21	179.00	30.9	27,297	0.11%
2022/04/19	27	177.28	17.9	176.93	177.00	9.1	27,306	0.03%
2022/04/18	18.2	171.75	20	171.95	169.50	-1.8	27,393	-0.01%
2022/04/15	19.2	173.82	19.3	172.46	170.50	-0.2	27,735	0.00%
2022/04/14	23.3	176.96	31.2	176.89	179.50	-7.9	28,304	-0.03%
2022/04/13	12.2	171.51	13	172.19	173.00	-0.8	28,427	0.00%
2022/04/12	20.6	168.82	18	169.25	169.50	2.6	28,619	0.01%
2022/04/11	82.4	166.44	81.1	166.88	168.00	1.3	28,722	0.00%
2022/04/08	47.2	173.41	58	174.17	174.50	-10.8	28,998	-0.04%
2022/04/07	39.2	170.70	37.1	170.55	168.00	2.1	28,841	0.01%
2022/04/06	42	175.92	43.4	177.13	176.50	-1.4	28,591	0.00%
2022/04/01	88.1	179.69	72	179.15	180.50	16.1	28,306	0.06%
2022/03/31	65.1	183.36	81.2	185.28	185.00	-16.1	28,140	-0.06%
2022/03/30	18	178.58	35.4	179.54	179.50	-17.4	28,215	-0.06%
2022/03/29	57.3	176.83	41.4	176.95	179.50	15.8	27,933	0.06%
2022/03/28	12.3	177.03	11.3	178.66	181.50	1	27,650	0.00%
2022/03/25	95.5	176.45	83.5	175.72	177.00	12	27,280	0.04%
2022/03/24	22.3	161.07	52.3	162.80	172.50	-30	26,557	-0.11%
2022/03/23	40.5	155.02	53.4	155.41	157.00	-12.9	25,865	-0.05%
2022/03/22	11.2	149.99	56.8	150.12	153.00	-45.6	26,108	-0.17%
2022/03/21	11.2	144.76	3.2	144.03	144.50	7.9	25,879	0.03%
2022/03/18	29.7	143.07	46.3	144.16	145.50	-16.6	26,077	-0.06%
2022/03/17	23.3	139.24	35	138.30	140.00	-11.8	25,941	-0.05%
2022/03/16	4.4	129.91	15	130.00	130.00	-10.6	25,870	-0.04%
2022/03/15	18.1	129.36	18.1	129.55	126.50	0	26,235	0.00%
2022/03/14	14.1	133.44	45.1	131.96	136.00	-31	26,500	-0.12%
2022/03/11	25.3	132.29	23	130.67	132.00	2.3	26,591	0.01%
2022/03/10	43.1	134.64	38	131.83	131.00	5.1	26,570	0.02%
2022/03/09	29.1	131.28	55	132.62	134.50	-25.9	26,616	-0.10%
2022/03/08	18.1	136.13	37	132.11	130.00	-18.9	26,447	-0.07%
2022/03/07	26.5	140.32	26	137.56	138.00	0.5	26,398	0.00%
2022/03/04	11	147.50	7.1	146.01	147.00	3.9	26,573	0.01%
2022/03/03	18	147.47	10	148.10	146.50	8	26,961	0.03%
2022/03/02	32.1	147.05	26.3	146.68	146.50	5.8	27,141	0.02%
2022/03/01	22.4	149.39	19.1	150.15	150.00	3.3	27,201	0.01%
2022/02/25	72.1	150.60	148.1	152.06	147.50	-76	27,962	-0.27%	大賣/
2022/02/24	88.2	148.42	38.4	150.54	147.00	49.8	26,920	0.18%
2022/02/23	17.1	152.03	40.6	151.29	152.50	-23.5	27,583	-0.09%
2022/02/22	41	145.01	36	145.14	146.00	5	28,880	0.02%
2022/02/21	17.1	148.02	32	148.63	149.00	-14.9	28,897	-0.05%
2022/02/18	36.3	145.57	39	146.78	146.00	-2.7	28,964	-0.01%
2022/02/17	21.1	144.52	37.4	144.78	146.00	-16.3	28,875	-0.06%
2022/02/16	18	140.31	17	141.47	140.50	1	28,656	0.00%
2022/02/15	67.8	140.29	16	139.38	138.00	51.8	28,612	0.18%
2022/02/14	24.2	142.08	15	141.93	141.50	9.2	28,361	0.03%
2022/02/11	45.3	148.38	21.2	148.83	148.50	24.1	28,145	0.09%
2022/02/10	81.2	157.34	72.6	157.41	152.00	8.6	28,105	0.03%
2022/02/09	22.4	157.17	25.5	157.33	156.50	-3.1	27,722	-0.01%
2022/02/08	41	155.22	35.6	154.13	154.00	5.4	27,684	0.02%
2022/02/07	18	154.94	37	154.58	157.50	-19	27,610	-0.07%
2022/01/26	34	147.10	24	146.81	146.50	10	27,338	0.04%
2022/01/25	56	150.52	54.3	150.10	147.50	1.7	27,662	0.01%
2022/01/24	38.1	150.86	65.2	152.70	154.50	-27.1	27,855	-0.10%
2022/01/21	49.8	152.92	53	154.30	153.00	-3.2	27,721	-0.01%
2022/01/20	93.1	155.99	73	155.69	155.50	20.1	27,787	0.07%
2022/01/19	47	158.04	45.6	158.34	160.00	1.4	27,546	0.01%
2022/01/18	43	155.62	147.2	156.49	157.50	-104.2	27,586	-0.38%	大賣/鉅額交易
2022/01/17	20	149.75	75.2	151.91	153.00	-55.2	27,342	-0.20%
2022/01/14	30.4	143.47	56	145.54	149.50	-25.6	27,570	-0.09%
2022/01/13	96.2	139.73	88.5	141.27	145.50	7.8	27,268	0.03%
2022/01/12	43.2	144.36	42.1	144.59	146.00	1.1	26,742	0.00%
2022/01/11	34.3	149.47	30	150.07	148.00	4.3	26,472	0.02%
2022/01/10	33.2	147.51	35	149.06	147.00	-1.8	26,245	-0.01%
2022/01/07	130.2	153.39	71.7	153.58	150.00	58.5	25,915	0.23%	大買/
2022/01/06	34.1	154.02	113	156.38	158.50	-78.9	25,141	-0.31%	大賣/
2022/01/05	104.4	154.66	31.1	155.60	152.00	73.3	24,830	0.30%	大買/
2022/01/04	33.4	156.02	14.2	156.69	156.50	19.2	24,805	0.08%
2022/01/03	48.1	156.82	66.7	157.06	155.00	-18.6	24,513	-0.08%
2021/12/30	8.1	146.45	27.3	148.63	151.00	-19.2	23,918	-0.08%
2021/12/29	21	146.38	4.5	147.51	146.00	16.5	23,910	0.07%
2021/12/28	10.6	148.25	20	148.35	148.50	-9.4	24,017	-0.04%
2021/12/27	34.6	147.35	35.1	148.65	146.50	-0.5	23,982	0.00%
2021/12/24	97.6	149.37	74.3	148.02	148.00	23.3	23,720	0.10%
2021/12/23	23.2	141.22	54	142.09	142.50	-30.8	22,952	-0.13%
2021/12/22	17.1	137.73	27.4	137.82	138.00	-10.3	23,031	-0.04%
2021/12/21	29	135.21	31.6	135.49	136.50	-2.6	23,073	-0.01%
2021/12/20	49.2	138.72	21.5	139.16	134.00	27.7	23,026	0.12%
2021/12/17	23	140.54	19	141.66	143.00	4	23,008	0.02%
2021/12/16	51.2	140.37	99.1	141.49	143.00	-47.9	22,816	-0.21%
2021/12/15	23	133.61	47	134.37	135.00	-24	22,129	-0.11%
2021/12/14	25.3	131.00	27.1	132.92	135.00	-1.9	21,914	-0.01%
2021/12/13	72.2	137.44	60.1	137.57	135.00	12.1	21,607	0.06%
2021/12/10	96.1	134.28	78.2	134.48	136.00	17.9	21,243	0.08%
2021/12/09	103.2	134.28	64.1	133.52	131.50	39	20,944	0.19%	大買/
2021/12/08	36.2	130.83	27	131.06	133.00	9.2	20,495	0.04%
2021/12/07	20.1	124.41	50.4	125.61	129.00	-30.3	20,086	-0.15%
2021/12/06	52	121.56	17.3	121.96	123.00	34.7	19,850	0.17%
2021/12/03	21.2	124.64	54	123.52	127.00	-32.8	19,809	-0.17%
2021/12/02	39.2	120.29	34	122.49	118.00	5.2	19,497	0.03%
2021/12/01	47.1	120.45	21	121.24	122.00	26.1	19,303	0.13%
2021/11/30	29.2	124.51	65	125.81	125.50	-35.8	19,069	-0.19%
2021/11/29	28.1	120.66	77	119.36	123.00	-48.9	18,690	-0.26%
2021/11/26	43	118.75	17	117.79	116.50	26	18,253	0.14%
2021/11/25	24.3	121.21	48	122.84	124.00	-23.7	18,128	-0.13%
2021/11/24	91.1	122.33	64	122.61	121.50	27.1	18,025	0.15%
2021/11/23	34	118.53	43.4	119.14	122.00	-9.4	17,380	-0.05%
2021/11/22	120.4	119.06	50.4	119.52	121.00	69.9	17,102	0.41%	大買/
2021/11/19	289.1	114.58	188.1	116.30	117.00	101	16,077	0.63%	大買/大賣/
2021/11/18	0	0.00	10.2	105.57	106.50	-10.2	14,565	-0.07%
2021/11/17	38.4	95.23	37	96.17	97.00	1.4	14,477	0.01%
2021/11/16	18	92.98	8.4	92.85	93.00	9.6	14,555	0.07%
2021/11/15	18	93.88	16	93.11	92.90	2	14,594	0.01%
2021/11/12	113	94.10	60.1	94.42	94.00	53	14,618	0.36%	大買/
2021/11/11	29.1	91.23	21	91.48	91.30	8.1	14,472	0.06%
2021/11/10	12	90.68	9.5	90.76	90.40	2.5	14,615	0.02%
2021/11/09	35	92.59	47	92.11	90.40	-12	14,599	-0.08%
2021/11/08	18	89.15	8	89.09	88.30	10	14,387	0.07%
2021/11/05	35.1	88.91	86	89.28	93.40	-50.9	14,490	-0.35%
2021/11/04	40	93.94	55.1	91.22	90.60	-15.1	14,242	-0.11%
2021/11/03	65.1	94.04	36	93.67	93.70	29.1	14,336	0.20%
2021/11/02	77.6	96.34	184.5	93.57	93.10	-106.9	14,258	-0.75%	大賣/鉅額交易
2021/11/01	122.3	94.59	85.3	95.67	95.60	37	13,772	0.27%	大買/
2021/10/29	49	91.79	46.2	91.89	91.90	2.8	13,483	0.02%
2021/10/28	57.2	89.99	74.3	91.00	90.90	-17.1	13,464	-0.13%
2021/10/27	28.1	88.51	23	88.27	88.20	5.1	13,179	0.04%
2021/10/26	37.2	89.78	87.3	88.87	88.30	-50.1	13,181	-0.38%
2021/10/25	43.1	86.12	7.3	86.32	87.10	35.8	12,835	0.28%
2021/10/22	48.7	83.94	61	85.73	86.60	-12.4	12,899	-0.10%
2021/10/21	1	82.00	1	82.00	81.10	0	12,593	0.00%
2021/10/20	14.2	81.79	22.1	81.27	81.10	-7.9	12,804	-0.06%
2021/10/19	55.2	80.86	8	81.65	82.00	47.2	12,849	0.37%
2021/10/18	26	80.07	2	80.15	80.50	24	12,887	0.19%
2021/10/15	4	78.18	19	78.65	79.00	-15	13,101	-0.11%
2021/10/14	18	76.56	18	74.79	74.50	0	13,458	0.00%
2021/10/13	11	78.30	9	77.78	77.30	2	13,687	0.01%
2021/10/12	26	77.92	36.1	78.80	78.90	-10.1	13,570	-0.07%
2021/10/08	9	73.31	15	73.97	74.00	-6	13,284	-0.05%
2021/10/07	14	71.79	23	72.42	72.60	-9	13,358	-0.07%
2021/10/06	69	71.81	55	71.06	70.70	14	13,536	0.10%
2021/10/05	12	68.17	11	68.56	70.60	1	13,501	0.01%
2021/10/04	13.2	70.34	4.3	70.46	69.00	9	13,401	0.07%
2021/10/01	3	72.87	7.2	72.93	72.50	-4.2	13,377	-0.03%
2021/09/30	16	73.41	27	73.68	73.80	-11	13,553	-0.08%
2021/09/29	42.3	74.23	37	74.40	73.10	5.3	13,839	0.04%
2021/09/28	28	79.99	70.2	80.19	78.70	-42.2	13,692	-0.31%
2021/09/27	89.2	82.40	25	82.23	82.40	64.2	13,539	0.47%
2021/09/24	7.3	81.88	14.6	81.64	82.50	-7.4	13,495	-0.05%
2021/09/23	0	0.00	18	77.40	78.80	-18	13,274	-0.14%
2021/09/22	5	74.34	1	75.00	75.70	4	13,293	0.03%
2021/09/17	8	75.98	1	76.00	75.70	7	13,406	0.05%
2021/09/16	2	76.05	17	76.57	76.50	-15	13,475	-0.11%
2021/09/15	9	76.54	3	76.57	76.20	6	13,604	0.04%
2021/09/14	4	78.60	2	78.10	78.10	2	13,889	0.01%
2021/09/13	4	79.15	5	77.92	77.50	-1	14,245	-0.01%
2021/09/10	10	78.52	8	78.99	78.90	2	14,266	0.01%
2021/09/09	6	76.57	5	77.32	77.30	1	14,264	0.01%
2021/09/08	24.1	76.43	58	76.37	76.30	-33.9	14,439	-0.23%
2021/09/07	16.2	74.16	5	75.22	75.20	11.2	14,533	0.08%
2021/09/06	5	75.84	9	75.61	75.20	-4	14,779	-0.03%
2021/09/03	2.1	75.47	1	75.70	75.80	1.1	14,783	0.01%
2021/09/02	18	77.63	21	76.53	75.80	-3	14,745	-0.02%
2021/09/01	27	78.67	9	78.44	78.50	18	14,701	0.12%
2021/08/31	28	78.19	17.1	78.17	78.30	10.9	14,683	0.07%
2021/08/30	15.1	80.63	18.2	80.62	80.50	-3.1	14,568	-0.02%
2021/08/27	58.3	82.42	44	82.69	82.40	14.3	14,439	0.10%
2021/08/26	8	78.81	25.1	79.44	80.30	-17.1	14,087	-0.12%
2021/08/25	14.1	76.42	14	76.80	77.00	0.1	14,095	0.00%
2021/08/24	16.3	76.72	33	77.74	76.00	-16.7	14,144	-0.12%
2021/08/23	16.1	77.45	14	77.39	77.50	2.1	14,026	0.01%
2021/08/20	36	76.32	42	76.75	77.20	-6	13,897	-0.04%
2021/08/19	50.3	75.81	18	74.50	73.00	32.3	13,602	0.24%
2021/08/18	1	73.03	7	73.67	77.10	-6	13,620	-0.04%
2021/08/17	6.2	73.84	7	73.49	71.70	-0.8	13,630	-0.01%
2021/08/16	4.1	73.55	6.2	73.68	76.20	-2.1	13,559	-0.02%
2021/08/13	11	77.12	6	79.08	76.00	5	13,425	0.04%
2021/08/12	4	77.85	30	77.45	78.80	-26	13,651	-0.19%
2021/08/11	25.9	78.53	6.3	79.49	77.20	19.6	13,660	0.14%
2021/08/10	30	82.21	14.4	82.47	82.80	15.6	13,480	0.12%
2021/08/09	21.2	83.13	4	82.60	80.90	17.2	13,602	0.13%
2021/08/06	7	87.21	0.1	87.80	87.30	6.9	13,439	0.05%
2021/08/05	2.2	88.39	22.1	87.94	88.30	-19.9	13,551	-0.15%
2021/08/04	13	88.43	12	88.94	88.20	1	13,790	0.01%
2021/08/03	28	86.36	52	86.59	87.80	-24	13,794	-0.17%
2021/08/02	23	82.83	7	83.41	83.10	16	13,646	0.12%
2021/07/30	5	81.58	2	81.70	80.60	3	13,528	0.02%
2021/07/29	2.2	81.85	6	82.45	83.10	-3.8	13,469	-0.03%
2021/07/28	17.6	80.38	10	80.43	82.20	7.6	13,456	0.06%
2021/07/27	8.1	86.62	5.1	85.39	85.10	3	13,395	0.02%
2021/07/26	9.3	88.42	28	91.18	89.70	-18.8	13,392	-0.14%
2021/07/23	44	87.00	2.3	87.10	87.20	41.7	13,495	0.31%
2021/07/22	7	86.64	27	88.26	86.70	-20	13,627	-0.15%
2021/07/21	14.1	88.24	3.7	86.77	84.70	10.4	13,517	0.08%
2021/07/20	13.4	90.23	94	90.85	91.70	-80.6	13,586	-0.59%
2021/07/19	2.1	87.45	31	86.83	89.60	-29	13,331	-0.22%
2021/07/16	1.1	83.58	6	82.98	83.00	-4.9	13,088	-0.04%
2021/07/15	17.3	85.14	1	84.20	83.80	16.3	13,148	0.12%
2021/07/14	15.3	85.60	15	85.53	85.10	0.3	13,153	0.00%
2021/07/13	12.2	86.27	103	86.65	85.80	-90.8	13,029	-0.70%	大賣/
2021/07/12	10.1	83.95	13	85.02	84.20	-2.9	12,905	-0.02%
2021/07/09	39	82.88	5	83.12	83.20	34	12,932	0.26%
2021/07/08	3.1	81.74	4.3	82.05	82.10	-1.2	12,967	-0.01%
2021/07/07	64.1	81.69	19	81.10	81.60	45.1	12,863	0.35%
2021/07/06	27.9	81.29	42	80.58	80.10	-14.1	12,696	-0.11%
2021/07/05	22.1	75.11	8	76.38	77.50	14.1	12,519	0.11%
2021/07/02	3	74.60	1	74.10	74.20	2	12,507	0.02%
2021/07/01	6	74.90	1.5	75.86	74.20	4.5	12,619	0.04%
2021/06/30	50	75.00	9	75.00	74.60	41	12,526	0.33%
2021/06/29	52	74.39	1	74.20	74.10	51	12,405	0.41%
2021/06/28	2	74.85	10	74.79	75.60	-8	12,425	-0.06%
2021/06/25	4.6	73.03	0	0.00	73.40	4.6	12,329	0.04%
2021/06/24	7.3	74.26	9	73.14	73.50	-1.7	12,357	-0.01%
2021/06/23	25.1	75.15	27	75.31	74.80	-1.9	12,292	-0.02%
2021/06/22	23.3	73.28	22	73.11	72.40	1.3	12,022	0.01%
2021/06/21	8	70.38	1	70.20	70.40	7	11,687	0.06%
2021/06/18	8	70.69	4	70.43	70.60	4	11,698	0.03%
2021/06/17	1	71.00	15	71.51	71.20	-14	11,722	-0.12%
2021/06/16	32	69.50	31.1	69.05	69.30	1	11,791	0.01%
2021/06/15	43	67.37	62	67.63	67.80	-19	11,687	-0.16%
2021/06/11	14	63.41	5	63.74	63.60	9	11,555	0.08%
2021/06/10	6	64.52	4	63.98	64.00	2	11,777	0.02%
2021/06/09	15.1	64.81	17	64.58	65.00	-1.9	11,889	-0.02%
2021/06/08	1.2	66.13	6	65.53	64.80	-4.9	11,937	-0.04%
2021/06/07	8	64.09	6	63.85	64.10	2	11,934	0.02%
2021/06/04	5	64.84	8	64.84	64.30	-3	11,845	-0.03%
2021/06/03	3.1	65.41	4.1	65.61	65.80	-1.1	11,859	-0.01%
2021/06/02	12	64.76	39	65.28	64.30	-27	11,861	-0.23%
2021/06/01	17.3	63.49	15	63.61	64.00	2.3	11,763	0.02%
2021/05/28	0	0.00	1	61.30	61.50	-1	11,730	-0.01%
2021/05/27	0	0.00	2	61.45	60.80	-2	11,814	-0.02%
2021/05/26	8.4	61.49	6	61.83	62.00	2.4	11,829	0.02%
2021/05/25	28	58.74	27.5	60.19	62.10	0.5	11,766	0.00%
2021/05/24	6.3	57.27	1	57.70	57.70	5.3	11,779	0.04%
2021/05/21	0	0.00	20	57.70	57.60	-20	11,816	-0.17%
2021/05/20	43	58.39	43	58.51	57.50	0	11,905	0.00%
2021/05/19	23	56.29	4	55.95	56.80	19	11,823	0.16%
2021/05/18	29	54.57	36.1	55.42	55.80	-7.1	12,099	-0.06%
2021/05/17	17.1	52.87	24	53.80	52.20	-6.9	12,110	-0.06%
2021/05/14	2	57.40	6.3	57.81	56.80	-4.3	11,978	-0.04%
2021/05/13	5	55.80	4	55.50	55.20	1	11,918	0.01%
2021/05/12	12	54.78	7	52.70	54.50	5	11,847	0.04%
2021/05/11	8	57.09	30.3	58.08	55.30	-22.3	11,750	-0.19%
2021/05/10	10.2	59.92	0	0.00	59.90	10.2	12,020	0.09%
2021/05/07	5	61.60	0	0.00	61.40	5	12,225	0.04%
2021/05/06	1	58.50	1	60.90	59.00	0	12,352	0.00%
2021/05/05	9.4	59.64	6	60.32	58.90	3.4	12,507	0.03%
2021/05/04	9.1	60.41	3	60.33	60.50	6.1	12,696	0.05%
2021/05/03	2	65.45	5.1	63.90	63.00	-3.1	12,729	-0.02%
2021/04/29	38.6	67.90	37.3	68.24	66.40	1.3	12,823	0.01%
2021/04/28	18.1	64.70	34	66.06	65.70	-15.9	12,537	-0.13%
2021/04/27	2	62.90	7.4	62.68	62.30	-5.4	12,354	-0.04%
2021/04/26	24.3	62.62	10	63.11	62.80	14.3	12,303	0.12%
2021/04/23	28	59.58	57.6	59.75	61.40	-29.6	11,914	-0.25%
2021/04/22	0.6	57.87	13	58.09	55.90	-12.4	11,783	-0.11%
2021/04/21	9.2	58.12	13	58.05	57.30	-3.8	11,799	-0.03%
2021/04/20	11.5	56.84	8	56.89	57.40	3.5	11,736	0.03%
2021/04/19	0.1	55.60	0	0.00	55.60	0.1	11,704	0.00%
2021/04/16	3	55.40	3.1	55.31	55.20	-0.1	11,708	0.00%
2021/04/15	14.1	55.53	26	55.55	56.00	-11.9	11,723	-0.10%
2021/04/14	9.1	53.21	0	0.00	52.90	9.1	11,656	0.08%
2021/04/13	7	54.39	1	54.20	54.00	6	11,682	0.05%
2021/04/12	5	54.50	1.1	54.65	54.60	3.9	12,037	0.03%
2021/04/09	5.1	55.35	4	55.60	55.30	1.1	12,358	0.01%
2021/04/08	5.2	56.73	9.1	56.88	57.00	-3.9	12,227	-0.03%
2021/04/07	22	56.53	7	56.67	56.70	15	12,186	0.12%
2021/04/06	0	0.00	8	55.04	54.90	-8	12,081	-0.07%
2021/03/31	0	0.00	15.1	54.89	55.10	-15.1	12,061	-0.13%
2021/03/30	1	53.90	1.2	54.47	54.20	-0.2	12,004	0.00%
2021/03/29	13.2	54.92	2	54.20	54.20	11.2	12,152	0.09%
2021/03/26	0	0.00	10	54.66	54.50	-10	12,295	-0.08%
2021/03/25	3.1	53.73	3	53.17	53.30	0.1	12,454	0.00%
2021/03/24	17	53.76	49	54.34	54.30	-32	12,934	-0.25%
2021/03/23	37	53.62	7	54.39	53.40	30	13,027	0.23%
2021/03/22	7	54.89	4	54.80	54.70	3	13,350	0.02%
2021/03/19	8.3	53.75	24	54.13	54.80	-15.7	13,461	-0.12%
2021/03/18	35.3	53.65	45	53.62	53.90	-9.7	13,316	-0.07%
2021/03/17	51.2	52.98	12	53.22	52.60	39.2	13,694	0.29%
2021/03/16	20	53.14	13	53.22	53.50	7	13,719	0.05%
2021/03/15	3	50.57	36	51.30	52.10	-33	13,566	-0.24%
2021/03/12	26	50.04	2	50.40	50.40	24	13,435	0.18%
2021/03/11	3	50.58	11	50.58	51.10	-8	13,364	-0.06%
2021/03/10	6	49.44	30	49.00	49.20	-24	13,455	-0.18%
2021/03/09	7	49.49	2	49.65	49.40	5	13,567	0.04%
2021/03/08	3	48.95	3	49.57	49.20	0	13,596	0.00%
2021/03/05	10.2	49.81	0	0.00	49.00	10.2	13,605	0.07%
2021/03/04	3	50.70	5	50.98	50.20	-2	13,548	-0.01%
2021/03/03	13	50.62	4	50.90	50.90	9	13,466	0.07%
2021/03/02	5	51.54	6	51.67	50.80	-1	13,458	-0.01%
2021/02/26	7.1	50.05	1.1	50.49	50.50	6	13,419	0.05%
2021/02/25	59.1	50.79	60	50.71	51.10	-0.9	13,502	-0.01%
2021/02/24	10.6	50.36	34	50.02	49.70	-23.4	13,605	-0.17%
2021/02/23	2	51.50	0.1	51.80	51.40	1.9	13,783	0.01%
2021/02/22	11	53.81	131	53.33	53.00	-120	13,846	-0.87%	大賣/鉅額交易
2021/02/19	2	51.15	28.5	51.72	52.60	-26.5	13,716	-0.19%
2021/02/18	123.5	50.36	64	50.96	52.60	59.5	13,480	0.44%	大買/
2021/02/17	46	49.72	6	49.52	49.35	40	13,096	0.31%
2021/02/05	15	48.26	14	48.04	48.05	1	12,921	0.01%
2021/02/04	18.1	48.91	65.1	48.53	48.50	-47	12,838	-0.37%
2021/02/03	18	49.50	16	49.75	49.90	2	12,713	0.02%
2021/02/02	61	49.92	68	49.75	49.60	-7	12,568	-0.06%
2021/02/01	97.1	50.12	48	50.30	50.50	49.1	12,400	0.40%
2021/01/29	22	49.40	41	49.31	49.10	-19	11,970	-0.16%
2021/01/28	4	48.10	6	48.37	47.20	-2	11,788	-0.02%
2021/01/27	9	50.16	13	49.91	49.55	-4	11,599	-0.03%
2021/01/26	29.1	49.53	48	49.60	49.25	-18.9	11,336	-0.17%
2021/01/25	10	48.38	16	48.33	48.60	-6	11,053	-0.05%
2021/01/22	27	47.48	43	47.55	48.10	-16	10,747	-0.15%
2021/01/21	5	45.38	16	45.12	45.35	-11	10,434	-0.11%
2021/01/20	8	43.95	14	43.79	43.35	-6	10,307	-0.06%
2021/01/19	8	44.41	6	44.52	44.55	2	10,227	0.02%
2021/01/18	3	43.93	0	0.00	44.80	3	10,163	0.03%
2021/01/15	2	44.73	1	45.05	44.30	1	10,066	0.01%
2021/01/14	9	45.26	8.1	45.52	45.25	0.9	9,898	0.01%
2021/01/13	4	46.10	6.1	46.15	46.05	-2.1	9,753	-0.02%
2021/01/12	35	46.73	38	46.72	46.30	-3	9,641	-0.03%
2021/01/11	15	47.54	4	47.55	47.80	11	9,521	0.12%
2021/01/08	22	48.17	25	47.59	47.45	-3	9,504	-0.03%
2021/01/07	43	48.55	18	48.15	48.15	25	9,418	0.27%
2021/01/06	12	48.46	6	47.42	47.05	6	9,411	0.06%
2021/01/05	44	49.16	34	49.08	49.00	10	9,338	0.11%
2021/01/04	19	48.77	27.3	48.11	48.50	-8.3	8,979	-0.09%
2020/12/31	2	46.05	62	45.92	45.80	-60	8,581	-0.70%
2020/12/30	3	46.33	6	46.08	45.95	-3	8,502	-0.04%
2020/12/29	39	46.10	29	45.81	45.65	10	8,427	0.12%
2020/12/28	105	46.56	40	46.46	46.65	65	8,355	0.78%	大買/
2020/12/25	1	45.65	3	45.42	45.30	-2	8,273	-0.02%
2020/12/24	23	46.17	23.3	45.55	45.45	-0.3	8,225	0.00%
2020/12/23	44.3	46.63	48	45.97	45.85	-3.7	8,175	-0.05%
2020/12/22	58	47.76	72	46.50	45.50	-14	8,084	-0.17%
2020/12/21	43.1	46.89	36	47.69	48.20	7.1	7,859	0.09%
2020/12/18	56	47.58	61.3	46.79	46.10	-5.3	7,645	-0.07%
2020/12/17	53	46.32	53	46.22	46.30	0	7,137	0.00%
2020/12/16	69.5	45.88	97	46.65	46.90	-27.5	6,983	-0.39%
2020/12/15	49	45.54	60.4	44.44	43.80	-11.4	6,570	-0.17%
2020/12/14	41.1	45.14	41	45.76	46.00	0.1	6,367	0.00%
2020/12/11	68.3	45.19	119.1	45.41	45.40	-50.8	6,225	-0.82%	大賣/
2020/12/10	19.5	43.23	67	43.16	43.45	-47.6	5,707	-0.83%
2020/12/09	18	42.21	16.1	42.20	42.20	2	5,573	0.03%
2020/12/08	3.1	43.10	17	43.09	42.85	-14	5,507	-0.25%
2020/12/07	30	42.82	2	42.93	42.90	28	5,773	0.48%
2020/12/04	91	43.32	185	43.14	43.05	-94	5,885	-1.60%	大賣/
2020/12/03	83	43.05	95.1	42.89	42.75	-12.1	5,731	-0.21%
2020/12/02	79	42.93	14	42.63	42.55	65	5,636	1.15%
2020/12/01	59	41.76	66	42.05	42.50	-7	5,581	-0.13%
2020/11/30	22	41.85	31	41.13	41.00	-9	5,576	-0.16%
2020/11/27	4	41.85	8	41.74	41.75	-4	5,694	-0.07%
2020/11/26	22	42.14	16	41.96	41.95	6	5,804	0.10%
2020/11/25	38	41.40	9	41.93	41.90	29	5,880	0.49%
2020/11/24	33	42.24	5	42.26	42.10	28	6,174	0.45%
2020/11/23	36.1	43.00	73	42.77	42.80	-36.9	6,054	-0.61%
2020/11/20	37	41.25	68	41.84	41.90	-31	5,885	-0.53%
2020/11/19	42	39.90	70	40.65	40.70	-28	5,592	-0.50%
2020/11/18	9	39.51	16	39.90	39.95	-7	5,521	-0.13%
2020/11/17	5	39.20	0	0.00	38.90	5	5,601	0.09%
2020/11/16	3	39.30	0	0.00	39.35	3	5,868	0.05%
2020/11/13	6	39.39	6	39.35	39.35	0	6,110	0.00%
2020/11/12	17	39.92	17	39.35	39.35	0	6,406	0.00%
2020/11/11	9	39.79	9	39.85	39.85	0	6,551	0.00%
2020/11/10	7	39.53	16	39.49	39.40	-9	6,801	-0.13%
2020/11/09	5	39.86	22	39.82	39.80	-17	7,407	-0.23%
2020/11/06	5	39.85	8	39.66	39.30	-3	7,464	-0.04%
2020/11/05	67	39.97	46	39.34	39.30	21	7,547	0.28%
2020/11/04	1	38.95	3	39.40	39.45	-2	7,610	-0.03%
2020/11/03	6	38.74	7	39.00	39.00	-1	7,663	-0.01%
2020/11/02	5	38.22	31	38.28	38.60	-26	7,743	-0.34%
2020/10/30	1	38.80	4	38.55	38.25	-3	7,765	-0.04%
2020/10/29	6	38.79	8	38.71	39.05	-2	7,884	-0.03%
2020/10/28	17	39.44	23	39.28	39.20	-6	7,902	-0.08%
2020/10/27	2	39.05	28	38.94	39.15	-26	7,906	-0.33%
2020/10/26	63	39.03	68	39.13	39.10	-5	7,938	-0.06%
2020/10/23	10	38.93	12	38.85	38.85	-2	7,975	-0.03%
2020/10/22	0	0.00	49	38.72	39.10	-49	8,123	-0.60%
2020/10/21	6	38.90	5	38.45	38.45	1	8,166	0.01%
2020/10/20	15	38.70	15	38.83	38.50	0	8,262	0.00%
2020/10/19	8	38.69	5	38.85	38.85	3	8,349	0.04%
2020/10/16	12	39.46	32	39.12	38.60	-20	8,510	-0.24%
2020/10/15	71	39.24	22	39.59	39.50	49	8,647	0.57%
2020/10/14	17	39.24	108	39.46	39.65	-91	8,656	-1.05%	大賣/
2020/10/13	29	37.47	29	38.13	38.10	0	8,795	0.00%
2020/10/12	13	37.87	4	37.61	37.50	9	8,885	0.10%
2020/10/08	53	38.75	3	38.35	38.35	50	8,979	0.56%
2020/10/07	14	38.79	5	38.80	38.70	9	9,186	0.10%
2020/10/06	7	38.86	12	39.08	39.05	-5	9,384	-0.05%
2020/10/05	12	38.04	17	38.48	38.55	-5	9,582	-0.05%
2020/09/30	8	37.78	9	38.09	38.10	-1	9,882	-0.01%
2020/09/29	16	37.87	7	37.75	37.75	9	9,976	0.09%
2020/09/28	19	37.80	16	37.93	37.90	3	10,155	0.03%
2020/09/25	35	38.25	27	37.82	37.60	8	10,413	0.08%
2020/09/24	15	38.77	1	38.55	38.55	14	10,511	0.13%
2020/09/23	28	39.94	15	39.68	39.55	13	10,802	0.12%
2020/09/22	8	39.94	6	40.05	40.05	2	11,084	0.02%
2020/09/21	29	40.26	11	40.28	40.20	18	11,099	0.16%
2020/09/18	36	40.67	5	40.70	40.70	31	11,199	0.28%
2020/09/17	61	41.24	10	41.01	40.85	51	11,195	0.46%
2020/09/16	8	41.66	7	41.31	41.30	1	11,249	0.01%
2020/09/15	11	42.00	47	42.19	41.65	-36	11,338	-0.32%
2020/09/14	15	41.46	41	41.76	41.70	-26	11,693	-0.22%
2020/09/11	26	40.80	13	40.94	41.10	13	12,061	0.11%
2020/09/10	152	41.65	142	41.59	40.80	10	12,189	0.08%	大買/大賣/
2020/09/09	31	41.26	70	41.17	41.15	-39	12,078	-0.32%
2020/09/08	21	40.15	20	40.11	40.00	1	11,968	0.01%
2020/09/07	7	40.82	10	40.30	40.10	-3	12,136	-0.02%
2020/09/04	17	40.35	35	40.44	40.65	-18	12,307	-0.15%
2020/09/03	67	41.42	25	41.25	41.00	42	12,619	0.33%
2020/09/02	15	41.17	27	41.38	41.15	-12	13,279	-0.09%
2020/09/01	64.4	40.80	8	40.86	40.60	56.4	13,354	0.42%
2020/08/31	19	41.53	15	41.33	41.20	4	13,354	0.03%
2020/08/28	36	41.47	138	41.71	41.40	-102	13,442	-0.76%	大賣/鉅額交易
2020/08/27	60	40.08	6	40.05	40.05	54	13,279	0.41%
2020/08/26	2	39.90	3	39.80	39.80	-1	13,449	-0.01%
2020/08/25	9	39.45	36	39.69	40.10	-27	13,704	-0.20%
2020/08/24	19	38.55	8	38.84	38.95	11	13,789	0.08%
2020/08/21	39	38.64	23	38.45	38.50	16	14,062	0.11%
2020/08/20	51	38.65	16	38.58	38.50	35	14,188	0.25%
2020/08/19	21	40.41	16	40.29	40.10	5	14,272	0.04%
2020/08/18	69	42.11	5	41.41	41.20	64	14,805	0.43%
2020/08/17	41	43.64	33	43.86	43.50	8	15,335	0.05%
2020/08/14	73	43.40	16	43.82	43.55	57	15,665	0.36%
2020/08/13	47	43.23	145	43.54	44.00	-98	16,035	-0.61%	大賣/
2020/08/12	27	41.13	17	40.94	40.90	10	15,663	0.06%
2020/08/11	17	40.84	20	41.14	41.30	-3	15,714	-0.02%
2020/08/10	26	41.51	111	41.60	40.60	-85	15,931	-0.53%	大賣/
2020/08/07	33	40.45	0	0.00	40.20	33	16,099	0.20%
2020/08/06	30	41.31	58	41.58	41.10	-28	16,466	-0.17%
2020/08/05	8	41.47	34	41.69	41.40	-26	16,852	-0.15%
2020/08/04	36	41.47	74	41.44	41.50	-38	17,247	-0.22%
2020/08/03	16	41.03	6	41.10	41.20	10	17,674	0.06%
2020/07/31	61	40.77	15	40.92	40.85	46	17,766	0.26%
2020/07/30	3.3	41.40	50	41.33	41.40	-46.7	17,869	-0.26%
2020/07/29	5.1	40.15	3	40.48	40.90	2.1	17,928	0.01%
2020/07/28	24	39.44	25	39.98	39.45	-1	17,901	-0.01%
2020/07/27	28.1	40.86	1	40.85	40.55	27.1	17,835	0.15%
2020/07/24	55	42.05	50	42.49	41.30	5	17,873	0.03%
2020/07/23	55	41.92	8	42.18	42.00	47	17,960	0.26%
2020/07/22	23.1	42.00	112	42.37	42.80	-88.9	18,107	-0.49%	大賣/
2020/07/21	34.2	41.24	70	41.28	41.50	-35.8	17,986	-0.20%
2020/07/20	29	39.23	47	39.59	39.65	-18	17,840	-0.10%
2020/07/17	38	40.19	31	40.75	39.85	7	17,837	0.04%
2020/07/16	47	43.18	53.3	43.24	43.25	-6.3	17,635	-0.04%
2020/07/15	22	42.37	16	42.60	42.50	6	17,423	0.03%
2020/07/14	74	43.00	26	42.51	42.50	48	17,379	0.28%
2020/07/13	34	43.56	65	43.91	44.50	-31	17,295	-0.18%
2020/07/10	36	42.40	126	42.72	42.50	-90	17,133	-0.53%	大賣/
2020/07/09	71.2	41.35	10	41.73	41.95	61.2	16,925	0.36%
2020/07/08	55	43.56	9	43.85	43.85	46	16,649	0.28%
2020/07/07	103	43.57	62	44.18	43.50	41	16,597	0.25%	大買/
2020/07/06	38	44.08	104	44.23	44.00	-66	16,597	-0.40%	大賣/
2020/07/03	170	43.26	15	43.30	43.00	155	16,418	0.94%	大買/鉅額交易
2020/07/02	37	42.71	34	43.03	43.95	3	16,271	0.02%
2020/07/01	19	41.67	23	41.91	41.95	-4	15,947	-0.03%
2020/06/30	9	40.88	13	40.67	40.60	-4	15,644	-0.03%
2020/06/29	9	40.77	14	40.83	40.65	-5	15,658	-0.03%
2020/06/24	31	40.62	24	40.60	40.50	7	15,616	0.04%
2020/06/23	23	40.92	13	40.67	40.65	10	15,686	0.06%
2020/06/22	10	40.83	11	40.69	40.55	-1	15,677	-0.01%
2020/06/19	10	40.79	18	40.68	40.50	-8	15,803	-0.05%
2020/06/18	59	39.33	77	39.70	40.60	-18	15,511	-0.12%
2020/06/17	10	38.36	7	38.44	38.40	3	15,081	0.02%
2020/06/16	7	38.24	14	38.57	38.75	-7	15,016	-0.05%
2020/06/15	3	38.05	9	37.88	37.70	-6	15,009	-0.04%
2020/06/12	5	38.11	31	38.17	37.95	-26	14,993	-0.17%
2020/06/11	38	38.28	13	38.32	38.20	25	14,908	0.17%
2020/06/10	34	37.82	35	37.81	38.05	-1	14,791	-0.01%
2020/06/09	72	38.21	21	38.08	37.35	51	14,569	0.35%
2020/06/08	29	40.51	12	40.75	40.55	17	13,891	0.12%
2020/06/05	15	40.56	3	40.57	40.80	12	13,694	0.09%
2020/06/04	48	40.49	178	40.48	40.35	-130	13,703	-0.95%	大賣/鉅額交易
2020/06/03	27	41.61	4	41.35	41.10	23	13,553	0.17%
2020/06/02	9	41.49	47	41.19	41.00	-38	13,320	-0.29%
2020/06/01	17	41.16	13	41.96	41.85	4	13,121	0.03%
2020/05/29	10	41.08	11	40.81	40.60	-1	12,818	-0.01%
2020/05/28	103	41.55	20	41.01	40.55	83	12,660	0.66%	大買/
2020/05/27	51	41.87	2	41.53	41.60	49	12,319	0.40%
2020/05/26	44	42.34	32	41.94	41.70	12	12,135	0.10%
2020/05/25	40	41.49	68	42.09	42.30	-28	11,780	-0.24%
2020/05/22	29	39.94	49	40.09	39.80	-20	11,043	-0.18%
2020/05/21	23	38.87	13	39.05	38.85	10	10,233	0.10%
2020/05/20	13	37.60	48.8	38.26	39.05	-35.8	9,765	-0.37%
2020/05/19	53	36.58	12	36.55	36.30	41	9,161	0.45%
2020/05/18	20	35.30	3	35.93	36.10	17	8,953	0.19%
2020/05/15	21	36.16	15	35.56	35.80	6	8,840	0.07%
2020/05/14	13	37.07	16	36.87	36.50	-3	8,503	-0.04%
2020/05/13	11	36.39	102.5	36.40	37.45	-91.5	8,158	-1.12%	大賣/
2020/05/12	21	35.44	17	36.01	35.85	4	7,777	0.05%
2020/05/11	8	34.09	84.4	34.60	34.90	-76.4	7,351	-1.04%
2020/05/08	48	33.18	51	33.43	33.00	-3	6,940	-0.04%
2020/05/07	14	31.61	30	31.89	31.95	-16	6,412	-0.25%
2020/05/06	16	31.39	52	31.22	31.25	-36	6,293	-0.57%
2020/05/05	19	31.00	5	30.66	30.60	14	6,183	0.23%
2020/05/04	9	30.54	5	30.56	30.55	4	6,093	0.07%
2020/04/30	4	31.01	5	30.94	31.00	-1	6,073	-0.02%
2020/04/29	15	30.93	5	30.73	30.75	10	6,055	0.17%
2020/04/28	62	31.00	9	31.14	30.95	53	6,023	0.88%
2020/04/27	17	30.45	43	30.34	30.80	-26	5,969	-0.44%
2020/04/24	2	28.93	0	0.00	28.95	2	5,749	0.03%
2020/04/22	0	0.00	2.1	27.79	28.10	-2.1	5,707	-0.04%
2020/04/21	15	28.30	0	0.00	27.80	15	5,660	0.27%
2020/04/20	1	28.90	1	28.90	28.85	0	5,640	0.00%
2020/04/17	92	28.94	4	29.39	28.75	88	5,625	1.56%
2020/04/16	3.1	29.17	26	29.20	29.10	-22.9	5,528	-0.41%
2020/04/15	7	28.24	0	0.00	28.15	7	5,394	0.13%
2020/04/14	2	27.83	12	27.81	27.90	-10	5,394	-0.19%
2020/04/13	0	28.00	0	0.00	27.50	0	5,393	0.00%
2020/04/10	2	27.80	7	27.78	27.80	-5	5,406	-0.09%
2020/04/09	4	27.75	11	27.74	27.60	-7	5,419	-0.13%
2020/04/08	3	26.24	16	26.22	26.80	-13	5,307	-0.24%
2020/04/07	19	25.73	7	25.83	25.90	12	5,205	0.23%
2020/04/06	1	25.30	10.1	25.15	25.20	-9.1	5,157	-0.18%
2020/03/31	1	25.05	4	24.99	24.70	-3	5,167	-0.06%
2020/03/30	1	24.25	14	25.10	25.10	-13	5,085	-0.26%
2020/03/27	4	24.73	41	24.74	24.60	-37	4,988	-0.74%
2020/03/26	58	24.01	1	23.95	24.05	57	4,862	1.17%
2020/03/25	48	24.99	16	24.93	24.30	32	4,773	0.67%
2020/03/24	1	23.70	31	23.61	23.75	-30	4,530	-0.66%
2020/03/23	5	21.54	3	21.55	21.60	2	4,424	0.05%
2020/03/20	20	22.37	7.7	22.53	22.60	12.3	4,426	0.28%
2020/03/19	9	22.10	20	22.77	21.00	-11	4,364	-0.25%
2020/03/18	0.1	22.40	6	22.60	22.40	-5.9	4,298	-0.14%
2020/03/17	23	22.60	12	22.32	22.00	11	4,367	0.25%
2020/03/16	7	24.01	0	0.00	23.70	7	4,396	0.16%
2020/03/13	5	23.92	3	24.48	25.00	2	4,384	0.05%
2020/03/12	14	27.36	3	26.40	26.15	11	4,318	0.25%
2020/03/11	14	28.37	4	28.29	28.25	10	4,250	0.24%
2020/03/10	7	28.21	0	0.00	28.40	7	4,285	0.16%
2020/03/09	4	29.45	14	29.35	29.00	-10	4,176	-0.24%
2020/03/05	0	0.00	5	30.78	30.60	-5	4,249	-0.12%
2020/03/04	4	30.28	6	30.28	30.30	-2	4,292	-0.05%
2020/03/03	15	30.75	2	30.60	30.55	13	4,397	0.30%
2020/03/02	3	30.65	11	30.37	30.60	-8	4,476	-0.18%
2020/02/27	11	30.95	43	30.94	30.90	-32	4,561	-0.70%
2020/02/26	8	30.89	0	0.00	31.05	8	4,704	0.17%
2020/02/25	1	30.45	2	30.95	31.10	-1	5,137	-0.02%
2020/02/24	6	30.90	14	30.79	30.65	-8	5,145	-0.16%
2020/02/21	6	31.10	5	31.25	31.20	1	5,163	0.02%
2020/02/18	0	0.00	10	30.80	30.85	-10	5,200	-0.19%
2020/02/14	1	30.40	1	30.40	30.30	0	5,232	0.00%
2020/02/13	2	30.05	47	30.17	30.15	-45	5,292	-0.85%
2020/02/12	2	29.55	2	29.73	29.80	0	5,426	0.00%
2020/02/11	5	29.27	0	0.00	29.15	5	5,723	0.09%
2020/02/10	3	28.75	0	0.00	29.15	3	5,744	0.05%
2020/02/06	1	29.55	1	29.70	29.65	0	6,091	0.00%
2020/02/05	7	29.41	11	29.62	29.35	-4	6,321	-0.06%
2020/02/04	4	29.53	0	0.00	29.55	4	6,353	0.06%
2020/02/03	3	28.65	40	28.62	29.35	-37	6,363	-0.58%
2020/01/31	47	29.69	1	29.60	29.75	46	6,368	0.72%
2020/01/30	10	29.33	3	29.60	29.00	7	6,404	0.11%
2020/01/20	0	0.00	6	31.50	31.50	-6	6,284	-0.10%
2020/01/16	2	31.35	9	31.60	31.60	-7	6,288	-0.11%
2020/01/15	4	31.25	24	31.30	31.20	-20	6,308	-0.32%
2020/01/14	1	31.50	24	31.24	31.40	-23	6,372	-0.36%
2020/01/13	3	30.70	0	0.00	30.75	3	6,421	0.05%
2020/01/10	7	30.44	0	0.00	30.50	7	6,455	0.11%
2020/01/08	18	30.53	32	30.51	30.55	-14	6,520	-0.21%
2020/01/07	11	31.19	9	31.14	31.10	2	6,774	0.03%
2020/01/06	10	31.61	6	31.77	31.65	4	7,065	0.06%
2020/01/03	8	31.59	3	31.60	31.70	5	7,075	0.07%
2020/01/02	35	31.75	10	31.83	31.90	25	7,116	0.35%
2019/12/31	2	31.25	0	0.00	31.25	2	7,162	0.03%
2019/12/30	12	31.14	0	0.00	31.05	12	7,215	0.17%
2019/12/27	2	31.18	32	31.31	31.15	-30	7,464	-0.40%
2019/12/26	2	30.90	0	0.00	30.90	2	7,462	0.03%
2019/12/24	2	30.75	1	30.80	30.75	1	7,495	0.01%
2019/12/23	4	30.95	0	0.00	30.75	4	7,493	0.05%
2019/12/20	2	31.10	0	0.00	31.05	2	7,472	0.03%
2019/12/19	4	31.06	0	0.00	31.20	4	7,447	0.05%
2019/12/18	1	30.95	1	31.00	31.10	0	7,423	0.00%
2019/12/17	17	30.84	6	30.87	30.95	11	7,381	0.15%
2019/12/16	26	30.88	0	0.00	31.00	26	7,349	0.35%
2019/12/13	11	30.35	0	0.00	30.20	11	7,288	0.15%
2019/12/12	7	30.42	4	30.70	30.20	3	7,172	0.04%
2019/12/11	27	30.77	2	31.05	30.80	25	7,033	0.36%
2019/12/10	5	31.67	1	31.80	31.45	4	6,910	0.06%
2019/12/09	11	31.42	0	0.00	31.35	11	6,856	0.16%
2019/12/06	16	31.75	0	0.00	31.75	16	6,905	0.23%
2019/12/05	2	31.95	1	32.00	31.90	1	6,892	0.01%
2019/12/04	3	31.75	0	0.00	31.90	3	6,846	0.04%
2019/12/03	0	0.00	36	31.90	31.65	-36	6,889	-0.52%
2019/12/02	39	31.66	0	0.00	31.30	39	6,883	0.57%
2019/11/29	13	32.37	2	32.55	32.30	11	6,830	0.16%
2019/11/28	36	32.75	0	0.00	32.70	36	6,789	0.53%
2019/11/27	4	33.04	19	33.03	33.15	-15	6,741	-0.22%
2019/11/26	13	32.75	8	32.67	32.60	5	6,676	0.07%
2019/11/25	7	32.93	9	33.11	32.60	-2	6,607	-0.03%
2019/11/22	11	32.95	7	32.99	32.55	4	6,450	0.06%
2019/11/21	1	31.30	0	0.00	32.05	1	6,166	0.02%
2019/11/20	1	31.75	5	31.98	31.50	-4	6,381	-0.06%
2019/11/18	4	31.83	0	0.00	32.05	4	6,768	0.06%
2019/11/15	2	32.20	2	32.55	31.85	0	6,786	0.00%
2019/11/13	4	31.84	3	31.90	31.80	1	6,794	0.01%
2019/11/12	7	32.62	4	32.44	32.55	3	6,786	0.04%
2019/11/11	18	32.66	12	32.71	32.55	6	6,729	0.09%
2019/11/08	34	32.87	44	32.89	32.85	-10	6,584	-0.15%
2019/11/06	14	32.17	17.3	32.01	32.15	-3.3	6,253	-0.05%
2019/11/05	8	32.26	29	32.46	32.75	-21	6,175	-0.34%
2019/11/04	17	31.09	31.6	31.36	32.05	-14.6	5,941	-0.25%
2019/11/01	14	29.65	2	29.70	29.70	12	5,705	0.21%
2019/10/31	5	30.10	0	0.00	29.95	5	5,708	0.09%
2019/10/30	13	30.10	3	29.95	30.00	10	5,678	0.18%
2019/10/29	6	30.65	0	0.00	30.50	6	5,603	0.11%
2019/10/28	2	31.45	5	31.40	31.40	-3	5,531	-0.05%
2019/10/25	1	31.55	0	0.00	31.55	1	5,527	0.02%
2019/10/24	1	31.65	3	31.58	31.75	-2	5,522	-0.04%
2019/10/23	6	32.04	6	31.77	31.50	0	5,547	0.00%
2019/10/22	6	32.30	11	32.13	32.00	-5	5,538	-0.09%
2019/10/21	0	0.00	3	31.87	32.05	-3	5,473	-0.05%
2019/10/18	3	31.32	6	31.35	31.35	-3	5,387	-0.06%
2019/10/17	3	30.90	3	31.02	31.35	0	5,366	0.00%
2019/10/16	3	30.93	2.2	31.20	30.85	0.8	5,349	0.01%
2019/10/15	12	31.49	26	31.58	30.90	-14	5,293	-0.26%
2019/10/14	6	30.43	23	30.74	31.00	-17	5,017	-0.34%
2019/10/09	2	30.28	0	0.00	30.70	2	4,732	0.04%
2019/10/08	3	30.58	18	30.78	30.70	-15	4,734	-0.32%
2019/10/07	0	0.00	16	30.62	30.90	-16	4,709	-0.34%
2019/10/04	1	29.80	16	29.77	29.80	-15	4,594	-0.33%
2019/10/03	12	30.13	17	29.98	30.10	-5	4,570	-0.11%
2019/10/02	2.3	28.73	17	28.34	29.40	-14.7	4,302	-0.34%
2019/10/01	2	28.18	1	28.05	28.05	1	4,236	0.02%
2019/09/27	5	28.47	1	28.15	28.15	4	4,302	0.09%
2019/09/26	1	28.95	0	0.00	28.90	1	4,295	0.02%
2019/09/25	2	28.85	0	0.00	28.90	2	4,321	0.05%
2019/09/24	27	28.92	1	28.90	29.00	26	4,368	0.60%
2019/09/20	7	28.41	2	28.45	28.30	5	4,381	0.11%
2019/09/19	2	28.58	2	28.35	28.35	0	4,363	0.00%
2019/09/18	2	28.65	1	28.85	28.50	1	4,383	0.02%
2019/09/17	1	28.55	0	0.00	28.55	1	4,408	0.02%
2019/09/16	2	28.85	1	28.90	28.90	1	4,514	0.02%
2019/09/11	3	28.90	1	28.90	28.75	2	4,673	0.04%
2019/09/10	4	28.24	21	28.27	29.00	-17	4,647	-0.37%
2019/09/09	1	29.55	3	29.68	29.40	-2	4,526	-0.04%
2019/09/06	4	29.26	6.1	29.36	29.40	-2.1	4,527	-0.05%
2019/09/05	12	29.32	6	29.57	29.20	6	4,627	0.13%
2019/09/04	13	29.14	12	29.20	29.35	1	4,608	0.02%
2019/09/03	2	28.95	8	28.81	28.95	-6	4,617	-0.13%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	2	28.25	0	0.00	27.90	2	4,556	0.04%
2019/08/29	24	28.08	1	27.90	27.90	23	4,525	0.51%
2019/08/28	3	28.08	1	28.05	28.05	2	4,513	0.04%
2019/08/27	12	28.55	1	28.60	28.00	11	4,599	0.24%
2019/08/26	3	27.80	4	28.25	28.10	-1	4,548	-0.02%
2019/08/23	10.2	30.39	4	30.58	30.30	6.2	4,475	0.14%
2019/08/22	38	31.81	13	32.26	30.80	25	4,316	0.58%
2019/08/21	0	0.00	8.5	33.91	34.00	-8.5	3,965	-0.21%
2019/08/20	6	33.77	0	0.00	33.60	6	3,970	0.15%
2019/08/19	0	0.00	8	33.70	33.85	-8	3,993	-0.20%
2019/08/15	11	32.85	9	32.89	32.50	2	4,190	0.05%
2019/08/14	0	0.00	1	32.90	32.70	-1	4,184	-0.02%
2019/08/13	1	31.75	2	32.40	32.35	-1	4,226	-0.02%
2019/08/12	2	32.20	0	0.00	32.25	2	4,264	0.05%
2019/08/08	1	32.00	1	32.00	32.00	0	4,308	0.00%
2019/08/07	4	32.00	0	0.00	31.60	4	4,338	0.09%
2019/08/06	0	0.00	10	31.20	32.00	-10	4,444	-0.23%
2019/08/05	2	32.43	5	32.35	32.25	-3	4,458	-0.07%
2019/08/02	9	32.80	0	0.00	32.80	9	4,542	0.20%
2019/08/01	3	34.05	2	34.05	33.90	1	4,559	0.02%
2019/07/31	1	34.10	0	0.00	34.40	1	4,588	0.02%
2019/07/30	2	34.48	0	0.00	34.00	2	4,598	0.04%
2019/07/29	2	34.75	0	0.00	34.50	2	4,631	0.04%
2019/07/26	1	34.80	2	34.85	34.75	-1	4,692	-0.02%
2019/07/25	11	35.49	0	0.00	34.85	11	4,719	0.23%
2019/07/24	0	0.00	1	35.00	35.35	-1	4,741	-0.02%
2019/07/23	1	34.80	0	0.00	34.75	1	4,753	0.02%
2019/07/22	3	34.67	1	34.90	34.80	2	4,803	0.04%
2019/07/19	11	34.81	0	0.00	34.70	11	4,859	0.23%
2019/07/18	31	34.80	2	34.80	34.60	29	4,903	0.59%
2019/07/17	0	0.00	140	35.32	35.05	-140	4,961	-2.82%	大賣/鉅額交易
2019/07/16	4	35.26	1	35.20	35.20	3	5,080	0.06%
2019/07/15	0	0.00	2	35.55	35.35	-2	5,215	-0.04%
2019/07/12	2	35.30	10	35.41	35.25	-8	5,313	-0.15%
2019/07/11	2	34.75	9	34.87	34.65	-7	5,449	-0.13%
2019/07/09	16	33.72	0	0.00	33.70	16	5,638	0.28%
2019/07/05	4	34.50	0	0.00	34.55	4	5,925	0.07%
2019/07/04	10	34.45	14	34.55	34.60	-4	6,265	-0.06%
2019/07/03	1	33.90	0	0.00	33.80	1	6,642	0.02%
2019/07/02	3	33.90	158	34.03	33.95	-155	6,845	-2.26%	大賣/鉅額交易
2019/07/01	5	33.72	4	33.73	34.05	1	6,896	0.01%
2019/06/28	0	0.00	1	33.30	33.30	-1	6,902	-0.01%
2019/06/26	0	0.00	55	32.94	33.15	-55	7,213	-0.76%
2019/06/25	11	33.07	6	33.01	33.20	5	7,332	0.07%
2019/06/24	1.2	33.74	2	33.73	33.75	-0.9	7,343	-0.01%
2019/06/21	3	33.90	5	34.10	33.60	-2	7,380	-0.03%
2019/06/20	2	33.08	21	33.40	33.70	-19	7,327	-0.26%
2019/06/19	15	32.70	10	32.45	32.50	5	7,366	0.07%
2019/06/18	1	32.10	1	32.30	32.15	0	7,757	0.00%
2019/06/17	14	32.13	1	32.15	32.25	13	7,868	0.17%
2019/06/14	3	32.40	0	0.00	32.20	3	7,933	0.04%
2019/06/13	5	32.47	1	32.95	32.65	4	7,961	0.05%
2019/06/12	4	31.88	13.2	32.19	32.30	-9.2	7,865	-0.12%
2019/06/10	2	31.20	3	31.32	31.55	-1	8,020	-0.01%
2019/06/06	2	30.80	0	0.00	30.85	2	8,259	0.02%
2019/06/05	1	31.70	0	0.00	31.30	1	8,334	0.01%
2019/06/04	11	31.11	5	31.23	31.10	6	8,331	0.07%
2019/06/03	7	30.92	3	30.87	31.05	4	8,323	0.05%
2019/05/31	5	31.98	2	32.15	32.00	3	8,202	0.04%
2019/05/30	20	32.26	9	32.10	31.95	11	8,176	0.13%
2019/05/29	11	32.02	12	32.45	32.70	-1	8,135	-0.01%
2019/05/28	0	0.00	1	31.60	31.10	-1	8,068	-0.01%
2019/05/27	2	30.18	0	0.00	30.95	2	8,098	0.02%
2019/05/24	7	30.50	11	30.88	30.25	-4	8,087	-0.05%
2019/05/23	11	30.60	4	30.71	30.80	7	8,036	0.09%
2019/05/22	7	32.89	2	32.40	32.05	5	7,867	0.06%
2019/05/21	6	33.25	10	33.65	33.25	-4	7,838	-0.05%
2019/05/20	11	33.89	0	0.00	33.65	11	7,855	0.14%
2019/05/16	1	34.10	2	34.15	34.05	-1	7,855	-0.01%
2019/05/15	3	33.73	16	33.35	33.50	-13	7,953	-0.16%
2019/05/14	22	31.77	6	31.88	32.60	16	7,996	0.20%
2019/05/13	3	33.45	0	0.00	33.00	3	7,903	0.04%
2019/05/10	15	35.40	11.1	34.31	33.95	3.9	7,912	0.05%
2019/05/08	3	36.33	1	36.25	36.60	2	7,993	0.03%
2019/05/06	3	36.68	1	37.20	36.70	2	8,284	0.02%
2019/05/03	1	37.90	2	37.80	37.90	-1	8,241	-0.01%
2019/05/02	0	0.00	2	37.38	37.40	-2	8,187	-0.02%
2019/04/30	1	36.50	0	0.00	36.95	1	8,159	0.01%
2019/04/29	1	37.00	3	36.33	36.25	-2	8,146	-0.02%
2019/04/26	3	37.20	0	0.00	37.00	3	8,183	0.04%
2019/04/25	1	37.85	8	38.02	37.85	-7	8,169	-0.09%
2019/04/24	13	37.60	1	37.75	37.55	12	8,154	0.15%
2019/04/23	3	37.47	3	37.70	37.80	0	8,109	0.00%
2019/04/22	10	38.26	2	38.25	37.80	8	8,045	0.10%
2019/04/19	338	38.25	8	38.18	38.35	330	8,029	4.11%	大買/鉅額交易
2019/04/18	7	38.06	3	37.80	37.35	4	7,983	0.05%
2019/04/17	6	37.73	23	38.24	37.50	-17	7,919	-0.21%
2019/04/16	10	37.53	11	37.52	37.35	-1	7,788	-0.01%
2019/04/15	5	37.44	12	37.29	37.15	-7	7,682	-0.09%
2019/04/12	1	35.85	1	36.35	36.30	0	7,588	0.00%
2019/04/11	21	36.72	5	36.81	36.20	16	7,488	0.21%
2019/04/10	4	37.69	5	37.73	37.25	-1	7,275	-0.01%
2019/04/09	14	36.63	56	37.14	37.20	-42	6,956	-0.60%
2019/04/08	8	35.04	13	35.46	35.95	-5	6,570	-0.08%
2019/04/03	3	34.25	3.2	34.64	34.50	-0.2	6,398	0.00%
2019/04/02	1.2	34.19	2	34.40	34.15	-0.8	6,334	-0.01%
2019/04/01	3.8	33.99	7	34.31	33.95	-3.2	6,285	-0.05%
2019/03/29	17	34.41	7	33.95	34.50	10	6,158	0.16%
2019/03/28	12	34.16	5	34.58	34.60	7	6,093	0.11%
2019/03/27	4	33.78	5	33.44	33.65	-1	6,233	-0.02%
2019/03/26	5	33.98	5	33.52	33.60	0	6,351	0.00%
2019/03/25	0	0.00	1	33.00	33.75	-1	6,341	-0.02%
2019/03/22	6	33.90	29	34.62	33.80	-23	6,338	-0.36%
2019/03/21	51	35.60	47	35.36	35.10	4	6,491	0.06%
2019/03/20	4	34.40	1	34.20	34.55	3	7,202	0.04%
2019/03/19	1	33.65	2	34.35	33.35	-1	7,144	-0.01%
2019/03/18	35	34.43	7	34.39	34.10	28	7,276	0.38%
2019/03/15	10	33.90	2	33.90	34.10	8	7,280	0.11%
2019/03/14	2	33.68	32	33.83	33.60	-30	7,304	-0.41%
2019/03/13	42	34.23	87	34.28	34.05	-45	7,331	-0.61%
2019/03/12	9	34.29	23	34.32	34.70	-14	7,213	-0.19%
2019/03/11	0	0.00	12	33.17	33.55	-12	7,122	-0.17%
2019/03/08	58	32.24	2	32.35	32.35	56	7,322	0.76%
2019/03/07	1	32.65	0	0.00	32.60	1	7,370	0.01%
2019/03/06	0	0.00	5	32.70	32.60	-5	7,460	-0.07%
2019/03/05	0	0.00	1	33.00	32.75	-1	7,619	-0.01%
2019/03/04	1	32.65	1	33.00	32.70	0	7,753	0.00%
2019/02/26	6	32.33	0	0.00	32.20	6	8,037	0.07%
2019/02/25	39	33.34	0	0.00	33.15	39	8,041	0.48%
2019/02/22	0	0.00	10	33.00	32.95	-10	8,149	-0.12%
2019/02/21	12	33.15	11	33.25	33.10	1	8,252	0.01%
2019/02/20	0	0.00	20	33.30	33.10	-20	8,506	-0.24%
2019/02/19	23	32.44	0	0.00	33.00	23	8,725	0.26%
2019/02/18	4	31.56	4	31.81	32.00	0	8,776	0.00%
2019/02/15	3	32.52	14	32.57	32.45	-11	8,974	-0.12%
2019/02/14	36	33.49	7	33.51	32.95	29	9,148	0.32%
2019/02/13	8	32.75	76	32.84	33.00	-68	9,185	-0.74%
2019/02/12	11	32.47	5	32.50	32.40	6	9,372	0.06%
2019/02/11	9	32.54	6	32.56	32.60	3	9,569	0.03%
2019/01/30	0	0.00	10	32.45	32.15	-10	9,556	-0.10%
2019/01/29	85	32.19	112	32.31	32.45	-27	9,548	-0.28%	大賣/
2019/01/28	10	32.19	29	32.05	32.10	-19	9,420	-0.20%
2019/01/25	1	30.50	38	30.74	30.80	-37	9,325	-0.40%
2019/01/24	0	0.00	6	30.15	29.90	-6	9,306	-0.06%
2019/01/23	1	29.25	1	29.60	29.85	0	9,333	0.00%
2019/01/21	3	29.92	3	30.10	29.75	0	9,400	0.00%
2019/01/18	14	29.09	7	29.29	29.55	7	9,444	0.07%
2019/01/17	9	29.64	2	30.05	29.20	7	9,525	0.07%
2019/01/16	21	29.83	4	29.83	29.85	17	9,492	0.18%
2019/01/15	28	30.25	1.2	30.22	30.30	26.8	9,452	0.28%
2019/01/11	6	29.55	13.5	30.02	29.55	-7.5	9,515	-0.08%
2019/01/10	4	30.88	5	30.72	30.70	-1	9,456	-0.01%
2019/01/09	8	30.48	5	30.30	30.55	3	9,464	0.03%
2019/01/08	1	29.95	1	30.40	29.80	0	9,483	0.00%
2019/01/07	11	29.66	0	0.00	29.60	11	9,469	0.12%
2019/01/04	18	28.99	1	29.10	29.00	17	9,580	0.18%
2019/01/03	2	30.45	0	0.00	30.30	2	9,665	0.02%
2018/12/28	1	30.30	0	0.00	30.15	1	9,760	0.01%
2018/12/27	11	30.75	1	30.30	30.25	10	9,932	0.10%
2018/12/26	13	30.61	10	30.87	30.25	3	9,965	0.03%
2018/12/25	0	0.00	9	29.73	30.25	-9	10,109	-0.09%
2018/12/24	1	30.25	0	0.00	30.30	1	10,397	0.01%
2018/12/22	5	30.00	6	30.12	30.05	-1	10,402	-0.01%
2018/12/21	6	29.43	4	30.06	30.50	2	10,443	0.02%
2018/12/20	33	30.30	27	30.04	29.70	6	10,349	0.06%
2018/12/19	5	31.90	6	32.22	31.85	-1	10,170	-0.01%
2018/12/18	0	0.00	11	32.07	31.90	-11	10,041	-0.11%
2018/12/17	4	31.94	3	32.05	32.20	1	10,053	0.01%
2018/12/14	71	32.15	63	32.75	31.85	8	10,062	0.08%
2018/12/13	16	34.64	61	35.37	33.50	-45	9,881	-0.46%
2018/12/12	4	32.50	1	32.40	32.60	3	8,813	0.03%
2018/12/11	43	32.55	44	32.02	32.00	-1	8,820	-0.01%
2018/12/10	2	30.93	0	0.00	30.70	2	8,730	0.02%
2018/12/07	1	32.35	1	31.60	31.80	0	8,751	0.00%
2018/12/06	9	31.93	12	31.10	31.70	-3	8,775	-0.03%
2018/12/04	15	33.49	15	33.53	33.45	0	8,873	0.00%
2018/12/03	7	32.50	41	33.17	33.50	-34	8,805	-0.39%
2018/11/30	3	31.60	3	32.07	31.70	0	8,545	0.00%
2018/11/29	6	31.96	10	32.04	31.50	-4	8,644	-0.05%
2018/11/28	14	31.73	2	32.13	31.80	12	8,697	0.14%
2018/11/27	0	0.00	5	31.68	32.40	-5	8,626	-0.06%
2018/11/26	5	31.06	7	31.31	31.45	-2	8,659	-0.02%
2018/11/23	13	30.08	13	29.98	29.85	0	8,610	0.00%
2018/11/22	5	32.04	4	31.35	31.50	1	8,498	0.01%
2018/11/21	6	30.75	6	31.06	32.25	0	8,561	0.00%
2018/11/20	5	31.32	5	31.64	31.60	0	8,677	0.00%
2018/11/19	54	32.06	59	32.13	32.00	-5	8,643	-0.06%
2018/11/16	20	31.46	29	31.40	32.00	-9	8,521	-0.11%
2018/11/15	1	30.65	1	30.30	30.40	0	8,445	0.00%
2018/11/14	14	30.08	11.5	30.22	30.40	2.5	8,442	0.03%
2018/11/13	0	0.00	14	27.60	29.30	-14	8,313	-0.17%
2018/11/12	3	28.82	8	29.03	28.20	-5	8,185	-0.06%
2018/11/09	6	27.75	13	27.64	28.30	-7	8,118	-0.09%
2018/11/08	0	0.00	14	27.90	27.90	-14	8,008	-0.17%
2018/11/07	7	25.44	1	25.40	25.40	6	7,820	0.08%
2018/11/06	5	25.49	0.2	25.40	24.95	4.8	7,996	0.06%
2018/11/05	7	26.06	5	26.34	26.05	2	8,003	0.02%
2018/11/02	1	25.75	5	26.54	26.30	-4	8,026	-0.05%
2018/11/01	2	24.60	9	24.94	25.30	-7	7,918	-0.09%
2018/10/31	0	0.00	9	24.24	24.40	-9	7,903	-0.11%
2018/10/30	0	0.00	3	23.55	23.50	-3	7,954	-0.04%
2018/10/29	0	0.00	11	22.70	22.95	-11	8,015	-0.14%
2018/10/26	19	22.37	19	22.94	22.55	0	8,112	0.00%
2018/10/25	23	22.17	0	0.00	22.45	23	8,115	0.28%
2018/10/24	1	23.60	0	0.00	24.00	1	8,016	0.01%
2018/10/23	0	0.00	7	24.13	23.85	-7	8,147	-0.09%
2018/10/22	7	24.35	4	24.35	24.40	3	8,349	0.04%
2018/10/19	2	23.03	3	23.47	23.90	-1	8,859	-0.01%
2018/10/18	11	23.59	0	0.00	23.55	11	8,974	0.12%
2018/10/17	6	24.51	0	0.00	23.70	6	8,998	0.07%
2018/10/16	1	25.00	0	0.00	24.50	1	8,949	0.01%
2018/10/15	1	24.50	10	24.58	24.50	-9	9,156	-0.10%
2018/10/12	5	23.66	4	23.23	24.00	1	9,258	0.01%
2018/10/11	49	23.96	11	23.60	23.60	38	9,310	0.41%
2018/10/09	2	26.68	1	26.85	26.20	1	9,330	0.01%
2018/10/08	6	26.53	2	26.85	26.65	4	9,758	0.04%
2018/10/05	9.5	26.74	13	26.00	26.20	-3.5	9,945	-0.04%
2018/10/04	1.1	28.14	7	27.88	28.00	-5.9	10,587	-0.06%
2018/10/03	11	28.22	3	28.22	28.20	8	11,209	0.07%
2018/10/02	27	28.92	2	28.85	28.95	25	11,130	0.22%
2018/09/28	2	31.50	4	31.63	31.30	-2	10,923	-0.02%
2018/09/27	2	31.83	11	31.80	31.80	-9	10,889	-0.08%
2018/09/26	0	0.00	6	32.16	32.05	-6	10,852	-0.06%
2018/09/25	1	31.50	0	0.00	31.30	1	10,826	0.01%
2018/09/21	5	31.29	0	0.00	31.05	5	10,816	0.05%
2018/09/20	2	31.60	0	0.00	31.55	2	10,780	0.02%
2018/09/19	14	32.12	23	31.76	31.30	-9	10,761	-0.08%
2018/09/18	17	32.10	11	31.90	32.00	6	10,667	0.06%
2018/09/17	6	32.12	2	32.15	32.00	4	10,634	0.04%
2018/09/14	19	31.97	15	32.17	32.50	4	10,701	0.04%
2018/09/13	11	31.92	1	31.70	31.65	10	10,654	0.09%
2018/09/12	7	31.64	0	0.00	31.00	7	10,627	0.07%
2018/09/11	6	30.92	7	31.21	31.95	-1	10,650	-0.01%
2018/09/10	5	32.72	0	0.00	32.05	5	10,611	0.05%
2018/09/07	100	34.20	10	33.40	33.30	90	10,656	0.84%
2018/09/06	0	0.00	10	34.45	34.50	-10	10,654	-0.09%
2018/09/05	4	34.63	1	34.60	34.50	3	10,714	0.03%
2018/09/04	20	35.82	5	35.90	36.00	15	10,692	0.14%
2018/09/03	4	36.59	11	35.87	35.80	-7	10,587	-0.07%
2018/08/31	10	37.01	24	36.97	36.70	-14	10,639	-0.13%
2018/08/30	12	36.10	128	36.07	36.20	-116	10,625	-1.09%	大賣/鉅額交易
2018/08/29	8	36.06	6	36.13	35.70	2	10,814	0.02%
2018/08/28	27	35.52	5	35.55	35.50	22	10,829	0.20%
2018/08/27	19	35.39	24	35.50	35.15	-5	10,920	-0.05%
2018/08/24	1	33.80	0	0.00	33.80	1	10,953	0.01%
2018/08/23	3	34.08	5	34.27	34.10	-2	10,966	-0.02%
2018/08/22	79	33.90	0	0.00	33.75	79	10,906	0.72%
2018/08/21	69	35.14	2	35.08	35.40	67	11,046	0.61%
2018/08/20	4	35.23	1	35.70	34.50	3	11,315	0.03%
2018/08/17	2	36.45	11	36.03	36.00	-9	11,326	-0.08%
2018/08/16	21	36.99	5	37.12	36.65	16	11,348	0.14%
2018/08/15	4.3	38.00	20	38.08	37.90	-15.8	11,589	-0.14%
2018/08/14	1	35.60	10	36.78	36.85	-9	12,134	-0.07%
2018/08/13	19	34.76	27	35.97	35.50	-8	12,287	-0.07%
2018/08/10	4	38.24	23	37.73	37.55	-19	12,187	-0.16%
2018/08/09	6	39.08	6	38.92	38.60	0	12,281	0.00%
2018/08/08	2	38.58	1	38.80	38.60	1	12,387	0.01%
2018/08/07	3	38.30	20	38.63	38.85	-17	12,422	-0.14%
2018/08/06	10	38.54	0	0.00	38.35	10	12,517	0.08%
2018/08/03	2	38.43	5	39.14	39.00	-3	12,550	-0.02%
2018/08/02	31	37.90	42	38.16	37.65	-11	12,638	-0.09%
2018/08/01	39	39.53	5	39.10	39.10	34	12,681	0.27%
2018/07/30	15	39.11	0	0.00	38.85	15	13,019	0.12%
2018/07/27	22	40.18	4	40.13	40.05	18	12,973	0.14%
2018/07/26	25	39.96	69	40.23	40.70	-44	12,803	-0.34%
2018/07/25	12	38.37	15	38.91	37.90	-3	12,359	-0.02%
2018/07/24	9	38.10	12	38.11	38.30	-3	12,307	-0.02%
2018/07/23	12	37.82	2	37.70	37.60	10	12,360	0.08%
2018/07/20	5	38.44	39	38.62	38.35	-34	12,460	-0.27%
2018/07/19	1	37.10	0	0.00	37.15	1	12,298	0.01%
2018/07/18	11	38.02	2	38.43	37.80	9	12,405	0.07%
2018/07/17	2	38.60	11	38.41	38.90	-9	12,362	-0.07%
2018/07/16	64	38.52	19	38.74	38.65	45	12,343	0.36%
2018/07/13	4	37.94	1	37.65	37.05	3	11,991	0.03%
2018/07/12	3	37.58	39	37.27	37.55	-36	11,975	-0.30%
2018/07/11	19	36.02	73	36.39	37.15	-54	11,380	-0.47%
2018/07/10	6	33.74	29	33.26	33.80	-23	10,879	-0.21%
2018/07/09	10	31.40	7	31.13	31.25	3	10,996	0.03%
2018/07/06	9	31.35	4	32.09	31.20	5	11,464	0.04%
2018/07/05	0	0.00	1	32.25	32.25	-1	11,945	-0.01%
2018/07/04	0	0.00	11	32.52	32.70	-11	12,447	-0.09%
2018/07/03	2	32.68	3	32.20	32.10	-1	13,006	-0.01%
2018/07/02	1	33.00	0	0.00	33.10	1	13,314	0.01%
2018/06/29	0	0.00	1	34.00	33.90	-1	13,399	-0.01%
2018/06/28	10	33.40	11	33.77	33.70	-1	13,502	-0.01%
2018/06/27	3	33.23	1	33.75	32.90	2	13,814	0.01%
2018/06/26	8	33.16	0	0.00	33.30	8	13,867	0.06%
2018/06/25	3	34.63	16	34.62	33.80	-13	13,903	-0.09%
2018/06/21	6	33.42	0	0.00	33.50	6	14,047	0.04%
2018/06/20	16	33.02	0	0.00	32.60	16	14,114	0.11%
2018/06/19	20	34.13	0	0.00	33.75	20	14,119	0.14%
2018/06/15	7	35.79	10	35.39	35.20	-3	14,158	-0.02%
2018/06/14	5	34.95	2	34.98	34.85	3	14,071	0.02%
2018/06/13	5	34.94	5	35.35	34.70	0	14,041	0.00%
2018/06/12	4	35.95	12	35.82	35.45	-8	14,084	-0.06%
2018/06/11	7	35.61	11	36.12	35.40	-4	13,952	-0.03%
2018/06/08	0	0.00	8	35.55	35.85	-8	13,940	-0.06%
2018/06/07	11	35.38	0	0.00	35.20	11	13,820	0.08%
2018/06/06	15	35.92	3	35.78	35.70	12	13,746	0.09%
2018/06/05	1	36.75	1	35.65	35.75	0	13,586	0.00%
2018/06/04	24	36.65	15.5	36.60	36.30	8.5	13,518	0.06%
2018/06/01	16	35.83	44	35.99	36.20	-28	13,373	-0.21%
2018/05/31	19	34.58	12	34.68	34.25	7	13,216	0.05%
2018/05/30	50	34.40	0	0.00	34.40	50	13,214	0.38%
2018/05/29	26	35.77	20	35.83	35.20	6	13,382	0.04%
2018/05/28	11	34.29	46	34.97	34.90	-35	13,185	-0.27%
2018/05/25	15	33.55	1	34.20	33.10	14	12,886	0.11%
2018/05/24	53	34.16	64	34.22	34.00	-11	12,837	-0.09%
2018/05/23	217	34.12	169	34.24	34.05	48	12,805	0.37%	大買/大賣/
2018/05/22	40	34.14	81	34.62	35.20	-41	12,626	-0.32%
2018/05/21	1	30.85	7	31.39	32.00	-6	12,098	-0.05%
2018/05/18	0	0.00	3	31.10	30.60	-3	11,960	-0.03%
2018/05/17	8	30.94	3	31.30	30.85	5	11,992	0.04%
2018/05/16	0	0.00	5	31.79	31.50	-5	12,003	-0.04%
2018/05/15	4	32.10	4	32.28	31.90	0	12,099	0.00%
2018/05/14	10	32.10	22.4	32.29	31.75	-12.4	12,428	-0.10%
2018/05/11	12	31.53	1	31.50	31.50	11	12,508	0.09%
2018/05/10	6	32.33	5	32.40	32.20	1	12,735	0.01%
2018/05/09	15	31.58	0	0.00	31.40	15	13,108	0.11%
2018/05/08	1	31.10	11	31.85	31.55	-10	14,501	-0.07%
2018/05/07	27	31.56	1	31.80	31.20	26	14,808	0.18%
2018/05/04	1	33.10	1	33.10	33.10	0	14,713	0.00%
2018/05/03	1	33.25	1.4	33.13	33.10	-0.4	14,648	0.00%
2018/04/30	0	0.00	11	33.29	33.05	-11	14,683	-0.07%
2018/04/27	4	32.31	5	32.00	32.30	-1	14,913	-0.01%
2018/04/26	35	33.48	1	32.00	32.00	34	15,227	0.22%
2018/04/25	7	34.58	12	34.65	34.50	-5	15,131	-0.03%
2018/04/24	19	33.31	30	34.06	34.00	-11	15,052	-0.07%
2018/04/23	2	34.50	34	34.39	33.60	-32	14,844	-0.22%
2018/04/20	19	35.05	10.4	35.21	34.65	8.6	14,749	0.06%
2018/04/19	13	35.09	7	35.12	35.00	6	14,655	0.04%
2018/04/18	34	35.59	0	0.00	34.70	34	14,658	0.23%
2018/04/17	48	36.18	11	35.81	35.50	37	14,648	0.25%
2018/04/16	2	37.55	34	37.34	37.60	-32	14,689	-0.22%
2018/04/13	51	36.12	46	36.11	36.30	5	14,611	0.03%
2018/04/12	66	36.42	52	36.24	36.20	14	14,567	0.10%
2018/04/11	96	37.15	5	36.33	35.30	91	14,156	0.64%
2018/04/10	36	38.39	8	38.47	38.20	28	13,821	0.20%
2018/04/09	21	41.41	1	41.80	40.50	20	13,502	0.15%
2018/04/03	39	46.38	11	45.52	45.00	28	13,180	0.21%
2018/04/02	22	49.59	0	0.00	48.95	22	12,886	0.17%
2018/03/31	13	49.90	22	50.33	49.80	-9	12,835	-0.07%
2018/03/30	12	50.03	25	50.16	50.00	-13	12,756	-0.10%
2018/03/29	13	48.77	4	49.24	48.25	9	12,456	0.07%
2018/03/28	2	48.95	2	49.00	48.90	0	12,459	0.00%
2018/03/27	3.6	49.81	24	49.88	49.85	-20.4	12,570	-0.16%
2018/03/26	12	48.29	2	48.50	48.40	10	12,396	0.08%
2018/03/23	1	47.00	5	47.10	47.00	-4	12,330	-0.03%
2018/03/22	0	0.00	15	48.66	48.55	-15	12,284	-0.12%
2018/03/21	17.3	48.45	25	48.76	48.50	-7.8	12,226	-0.06%
2018/03/20	0.1	47.60	6	47.50	47.60	-5.9	12,144	-0.05%
2018/03/19	15	47.18	7	46.97	46.90	8	12,264	0.07%
2018/03/16	5	46.70	22	46.40	47.10	-17	12,420	-0.14%
2018/03/15	4	45.35	0	0.00	45.25	4	12,521	0.03%
2018/03/14	8	45.36	0	0.00	45.15	8	12,655	0.06%
2018/03/13	2	45.90	0	0.00	46.00	2	12,882	0.02%
2018/03/12	28	46.21	3	46.42	45.60	25	13,218	0.19%
2018/03/09	2	45.68	35	45.89	45.95	-33	13,279	-0.25%
2018/03/08	5	44.93	8	45.06	44.60	-3	13,215	-0.02%
2018/03/07	19	44.75	10	44.90	44.15	9	13,213	0.07%
2018/03/06	5	44.50	2	45.45	45.50	3	13,345	0.02%
2018/03/05	38	44.40	38	44.87	44.30	0	13,349	0.00%
2018/03/02	26	44.20	8	44.33	44.55	18	13,462	0.13%
2018/03/01	8	46.43	1	46.30	46.10	7	13,309	0.05%
2018/02/27	8	47.89	11	47.91	47.25	-3	13,353	-0.02%
2018/02/26	1	48.20	2	48.13	47.60	-1	13,472	-0.01%
2018/02/23	38	48.15	3	47.93	47.80	35	13,931	0.25%
2018/02/22	10	48.43	0	0.00	48.10	10	14,128	0.07%
2018/02/21	0	0.00	19	48.29	50.50	-19	14,260	-0.13%
2018/02/12	4	46.58	2	46.08	46.15	2	14,596	0.01%
2018/02/09	27	46.22	3	45.02	46.50	24	15,312	0.16%
2018/02/08	14	47.56	18	47.46	47.50	-4	16,522	-0.02%
2018/02/07	21	48.95	23	48.78	49.00	-2	17,249	-0.01%
2018/02/06	35	45.54	33	46.21	46.50	2	17,155	0.01%
2018/02/05	17	48.02	1	48.15	48.50	16	16,883	0.09%
2018/02/02	23	50.47	6	50.82	49.70	17	16,783	0.10%
2018/02/01	106	52.55	62	53.49	51.40	44	16,594	0.27%	大買/
2018/01/31	138	55.07	213	55.27	53.10	-75	16,249	-0.46%	大買/大賣/
2018/01/30	58	53.51	126	53.66	53.10	-68	14,707	-0.46%	大賣/
2018/01/29	2	51.90	13	51.55	51.50	-11	14,188	-0.08%
2018/01/26	1	49.90	5	49.90	49.85	-4	14,070	-0.03%
2018/01/25	18	50.63	1	51.60	49.50	17	14,094	0.12%
2018/01/24	6	50.28	2	50.50	51.20	4	14,062	0.03%
2018/01/23	21	52.48	22	52.40	50.30	-1	14,143	-0.01%
2018/01/22	49	51.36	45	52.02	53.40	4	13,899	0.03%
2018/01/19	13	48.71	6	48.40	48.80	7	13,640	0.05%
2018/01/18	2	46.95	0	0.00	47.35	2	13,612	0.01%
2018/01/17	4	48.85	2	48.60	48.30	2	13,689	0.01%
2018/01/16	6	48.40	0	0.00	48.15	6	13,914	0.04%
2018/01/15	9	49.03	1	48.60	48.60	8	13,971	0.06%
2018/01/12	5	49.85	3	49.98	49.95	2	13,983	0.01%
2018/01/11	5	50.40	10	49.05	49.45	-5	13,887	-0.04%
2018/01/10	28	49.11	43	49.17	49.40	-15	13,737	-0.11%
2018/01/09	27	46.67	1	46.50	46.90	26	13,549	0.19%
2018/01/08	38	47.38	33	47.56	47.50	5	13,458	0.04%
2018/01/05	12	46.18	16	45.83	46.30	-4	13,568	-0.03%
2018/01/04	26	46.40	4.2	45.91	45.80	21.8	13,668	0.16%
2018/01/03	25	46.13	22	45.95	46.35	3	13,721	0.02%
2018/01/02	13	45.97	2	46.23	45.55	11	13,633	0.08%