元太 (8069)-永豐金-萬盛券商分點個股進出

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
210.5
漲跌
▲2.5
漲幅
+1.20%
成交量
2,771張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	209.02	2	210.00	210.50	-1	7,130	-0.01%
2024/05/09	1.2	211.92	1	214.00	208.00	0.2	7,297	0.00%
2024/05/08	6.4	209.86	1	211.00	209.50	5.4	7,447	0.07%
2024/05/07	1.2	215.07	0	0.00	217.00	1.2	7,477	0.02%
2024/05/06	0.1	217.50	1	221.00	218.00	-0.9	7,669	-0.01%
2024/05/03	1	219.01	2.1	220.13	217.50	-1.1	8,148	-0.01%
2024/05/02	3	216.17	3.1	215.60	216.00	-0.1	8,247	0.00%
2024/04/30	9.6	211.85	0.5	212.00	210.00	9.1	8,213	0.11%
2024/04/29	3.3	221.71	1	221.50	220.50	2.3	8,180	0.03%
2024/04/26	7.2	228.23	5.1	229.23	227.50	2.1	8,103	0.03%
2024/04/25	2	217.25	3	216.17	216.50	-1	8,015	-0.01%
2024/04/24	3.5	210.93	0	0.00	209.00	3.5	7,906	0.04%
2024/04/23	0.7	210.17	3.3	209.83	208.00	-2.6	7,910	-0.03%
2024/04/22	2.4	206.82	6.2	204.27	207.00	-3.8	7,885	-0.05%
2024/04/19	5.5	216.48	1.7	222.96	215.00	3.9	7,795	0.05%
2024/04/18	6.2	225.69	1	225.51	225.50	5.2	7,695	0.07%
2024/04/17	1.4	228.88	1.9	231.24	229.00	-0.5	7,574	-0.01%
2024/04/16	0.1	236.12	11.1	236.47	237.00	-11	7,500	-0.15%
2024/04/15	0.3	241.67	1.3	241.65	241.00	-1	7,467	-0.01%
2024/04/12	13.7	243.33	3	244.00	245.00	10.7	7,483	0.14%
2024/04/11	7.9	240.31	2	238.01	242.00	5.9	7,431	0.08%
2024/04/10	0.3	239.25	0.4	238.55	240.00	-0.1	7,391	0.00%
2024/04/09	0	229.50	0.1	230.50	231.00	-0.1	7,358	0.00%
2024/04/08	3.3	233.98	3	228.33	232.00	0.3	7,348	0.00%
2024/04/03	1.2	224.42	2.1	225.71	227.00	-0.9	7,334	-0.01%
2024/04/02	2.1	226.86	102.4	227.54	230.00	-100.3	7,325	-1.37%	大賣/
2024/04/01	0	0.00	2	231.75	231.50	-2	7,508	-0.03%
2024/03/29	101.3	234.98	0.1	228.20	229.00	101.2	7,556	1.34%	大買/鉅額交易
2024/03/28	0	227.50	0.1	228.50	227.00	0	7,624	0.00%
2024/03/27	1.2	229.57	0.2	229.00	228.00	1	7,924	0.01%
2024/03/26	1.2	229.85	2.6	228.20	229.50	-1.4	7,926	-0.02%
2024/03/25	0.1	237.17	3	231.00	237.00	-2.9	7,892	-0.04%
2024/03/22	2	236.99	0.2	236.75	236.50	1.8	7,858	0.02%
2024/03/21	0	0.00	1	243.00	236.50	-1	7,785	-0.01%
2024/03/20	1.1	238.57	1	241.00	238.50	0.1	7,913	0.00%
2024/03/19	4.3	240.09	0	0.00	239.50	4.3	7,963	0.05%
2024/03/18	0.3	240.39	3.2	240.89	244.50	-2.9	7,934	-0.04%
2024/03/15	2.2	236.99	0	0.00	234.00	2.2	7,914	0.03%
2024/03/14	0.4	234.99	1	230.58	235.50	-0.7	7,900	-0.01%
2024/03/13	4	231.75	3	233.17	230.50	1	7,846	0.01%
2024/03/12	0.3	236.72	3	233.50	236.00	-2.7	7,793	-0.03%
2024/03/11	1.3	226.56	8.5	227.42	229.50	-7.2	7,722	-0.09%
2024/03/08	12.5	222.37	3.3	224.21	222.50	9.3	7,635	0.12%
2024/03/07	1	238.00	2.3	235.51	240.00	-1.3	7,314	-0.02%
2024/03/06	6.3	241.25	1.3	240.80	241.00	5.1	7,264	0.07%
2024/03/05	1	244.90	0.3	244.88	241.00	0.8	7,259	0.01%
2024/03/04	2.4	250.60	1.5	249.43	246.50	1	7,191	0.01%
2024/03/01	3.2	245.80	13.2	249.66	253.00	-9.9	7,109	-0.14%
2024/02/29	9.4	243.08	27	242.83	246.00	-17.6	6,948	-0.25%
2024/02/27	3	224.67	9.2	228.86	230.00	-6.2	6,664	-0.09%
2024/02/26	9.5	223.15	1.2	222.42	223.50	8.2	6,590	0.13%
2024/02/23	7.7	233.77	3.4	232.87	231.50	4.3	6,505	0.07%
2024/02/22	14.2	230.38	6.1	230.60	233.00	8.1	6,498	0.12%
2024/02/21	11	231.09	5.6	231.05	232.00	5.4	6,489	0.08%
2024/02/20	1.2	222.91	1.7	224.21	228.50	-0.4	6,446	-0.01%
2024/02/19	0.2	223.92	1.7	222.44	223.00	-1.4	6,536	-0.02%
2024/02/16	1	227.49	2.1	227.62	226.00	-1.1	6,577	-0.02%
2024/02/15	1	227.50	8.4	228.55	229.00	-7.4	6,481	-0.11%
2024/02/05	0.1	217.50	5.4	217.01	217.00	-5.4	6,278	-0.09%
2024/02/02	1.7	213.70	1.8	214.28	214.00	-0.1	6,223	0.00%
2024/02/01	11.1	216.20	2	214.25	213.50	9.1	6,168	0.15%
2024/01/31	9.1	213.45	3.4	215.46	208.00	5.7	6,050	0.09%
2024/01/30	3	212.17	1.6	212.44	212.00	1.4	5,985	0.02%
2024/01/29	6.1	214.09	4.4	214.34	216.00	1.7	5,987	0.03%
2024/01/26	18.2	215.04	52.1	215.52	217.00	-34	5,799	-0.59%
2024/01/25	16.1	199.31	23.2	200.26	200.50	-7	5,280	-0.13%
2024/01/24	3.1	194.38	3.8	197.02	193.50	-0.8	5,127	-0.01%
2024/01/23	10.6	192.60	3	194.40	195.50	7.6	5,071	0.15%
2024/01/22	1.2	188.16	2	188.50	187.50	-0.8	4,994	-0.02%
2024/01/19	0.3	188.96	2	189.50	187.00	-1.7	4,987	-0.03%
2024/01/18	3.2	185.83	1.8	185.33	185.00	1.5	4,944	0.03%
2024/01/17	0.2	182.62	0	0.00	182.50	0.2	4,926	0.00%
2024/01/16	2.2	185.22	1	186.00	186.00	1.2	4,946	0.02%
2024/01/12	1.1	187.96	1	187.00	187.50	0.1	5,205	0.00%
2024/01/11	0.1	187.18	0	0.00	187.00	0.1	5,273	0.00%
2024/01/10	1.3	187.43	0	184.88	187.00	1.3	5,293	0.02%
2024/01/09	1	190.01	0	190.50	190.00	1	5,268	0.02%
2024/01/08	1.2	196.41	1	196.47	192.00	0.2	5,267	0.00%
2024/01/04	0.7	187.50	10	188.00	188.00	-9.3	5,308	-0.18%
2024/01/03	1.5	189.77	23	189.91	189.50	-21.6	5,427	-0.40%
2024/01/02	0	194.81	2.1	196.66	195.00	-2.1	5,495	-0.04%
2023/12/29	2	196.50	30.4	197.01	197.00	-28.4	5,531	-0.51%
2023/12/28	2.1	200.26	1.6	201.00	201.50	0.5	5,510	0.01%
2023/12/27	103.3	201.48	53.1	201.98	203.00	50.2	5,510	0.91%	大買/
2023/12/26	1.3	197.59	5	196.83	193.50	-3.7	5,340	-0.07%
2023/12/25	4.5	198.83	21.7	197.56	197.00	-17.2	5,297	-0.33%
2023/12/22	10.7	194.17	39.7	194.02	197.00	-29.1	5,205	-0.56%
2023/12/21	2.1	181.01	7	182.14	182.00	-4.9	4,892	-0.10%
2023/12/20	2.1	180.27	1.1	179.09	181.00	1	4,888	0.02%
2023/12/19	6	177.51	0	0.00	177.00	6	4,911	0.12%
2023/12/18	1	179.00	0	0.00	178.50	1	4,963	0.02%
2023/12/15	3	181.17	1	181.50	180.00	2	5,028	0.04%
2023/12/14	2.1	180.25	6.1	180.47	181.00	-4	4,950	-0.08%
2023/12/12	0.1	175.95	0.1	176.50	174.50	0.1	4,944	0.00%
2023/12/11	6	176.00	6	176.83	176.00	0	4,983	0.00%
2023/12/08	7.3	179.18	16.1	180.69	178.50	-8.8	5,027	-0.18%
2023/12/07	0.2	180.53	3.3	180.58	180.50	-3.2	5,225	-0.06%
2023/12/06	2.1	176.63	0	0.00	178.00	2.1	5,273	0.04%
2023/12/05	0	0.00	0	180.00	179.00	0	5,321	0.00%
2023/12/04	2.4	182.00	2.1	182.00	181.00	0.3	5,328	0.01%
2023/12/01	5	180.50	0.3	182.00	180.50	4.8	5,345	0.09%
2023/11/30	0.4	179.68	21	180.74	183.00	-20.6	5,332	-0.39%
2023/11/29	7.1	178.43	2.1	178.26	178.50	5	5,283	0.09%
2023/11/28	1.1	174.08	2	175.25	175.50	-0.9	5,343	-0.02%
2023/11/27	6	174.08	1	175.50	173.50	5	5,373	0.09%
2023/11/24	2.1	175.51	1	175.50	175.50	1.1	5,422	0.02%
2023/11/22	0	177.50	0	0.00	177.50	0	5,418	0.00%
2023/11/21	5.4	176.57	0	0.00	176.00	5.4	5,460	0.10%
2023/11/20	2.1	178.24	1.6	178.16	177.50	0.6	5,505	0.01%
2023/11/17	5	179.50	0.2	180.00	181.00	4.8	5,543	0.09%
2023/11/16	9.1	179.60	19.4	180.31	180.50	-10.3	5,583	-0.18%
2023/11/15	0.1	179.74	11.2	179.87	180.00	-11.1	5,481	-0.20%
2023/11/14	3.2	175.48	8	176.00	175.00	-4.8	5,551	-0.09%
2023/11/13	0.2	175.09	0	0.00	174.50	0.2	6,164	0.00%
2023/11/10	1	174.00	0	0.00	173.50	1	6,445	0.02%
2023/11/09	3.5	169.10	9	172.33	172.50	-5.5	6,645	-0.08%
2023/11/08	0	0.00	7	170.50	171.00	-7	6,735	-0.10%
2023/11/07	5.1	168.32	0	0.00	168.50	5.1	6,755	0.08%
2023/11/06	2.1	175.96	2	180.50	173.00	0.1	6,738	0.00%
2023/11/03	1.2	172.65	1	175.00	173.50	0.2	6,673	0.00%
2023/11/02	0.2	172.50	2	171.50	172.00	-1.8	6,707	-0.03%
2023/11/01	1.1	169.45	2	170.75	169.00	-0.9	6,822	-0.01%
2023/10/31	4.2	168.24	0	0.00	168.00	4.2	6,916	0.06%
2023/10/30	1	168.00	1	169.50	169.00	0	7,005	0.00%
2023/10/27	1	170.00	2	170.25	169.50	-1	7,071	-0.01%
2023/10/26	6.2	168.67	1	170.00	167.00	5.2	7,216	0.07%
2023/10/25	2.1	170.30	6	171.92	173.00	-4	7,299	-0.05%
2023/10/24	4.1	167.76	1	168.00	170.00	3.1	7,342	0.04%
2023/10/23	9	168.17	84	169.75	168.00	-75	7,307	-1.03%
2023/10/20	5.4	174.40	1	173.00	173.00	4.4	7,205	0.06%
2023/10/19	1	177.01	3	178.33	178.50	-2	7,130	-0.03%
2023/10/17	12	180.13	2.3	179.83	178.50	9.7	7,183	0.14%
2023/10/13	0.2	184.17	0	0.00	183.50	0.2	7,266	0.00%
2023/10/12	0	0.00	10.1	185.50	185.00	-10.1	7,245	-0.14%
2023/10/11	4.2	178.99	4	180.88	181.00	0.2	7,233	0.00%
2023/10/06	3.3	184.38	6.2	185.18	182.00	-2.9	7,202	-0.04%
2023/10/05	0.1	181.20	1	183.50	182.50	-1	7,158	-0.01%
2023/10/04	0.1	178.50	1	177.00	178.00	-1	7,171	-0.01%
2023/10/02	0.1	181.92	1	182.00	181.50	-0.9	7,202	-0.01%
2023/09/28	0	179.00	4	179.75	179.50	-4	7,258	-0.05%
2023/09/27	3.1	177.19	0	0.00	178.50	3.1	7,294	0.04%
2023/09/26	5.2	179.29	2	178.25	177.50	3.2	7,325	0.04%
2023/09/25	2.1	182.25	5	182.70	182.00	-2.9	7,373	-0.04%
2023/09/22	3.1	176.53	3	177.17	179.50	0.1	7,489	0.00%
2023/09/21	12.4	180.05	2	178.75	178.00	10.4	7,579	0.14%
2023/09/20	5.6	182.84	3	181.50	180.00	2.6	7,664	0.03%
2023/09/19	2.4	183.16	5	183.20	181.00	-2.6	7,767	-0.03%
2023/09/18	3	179.17	0	0.00	178.50	3	8,282	0.04%
2023/09/15	2.1	181.28	3	181.33	180.00	-0.9	8,323	-0.01%
2023/09/14	5.1	181.12	20.1	181.70	182.50	-14.9	8,376	-0.18%
2023/09/13	3.2	175.63	1	174.00	174.00	2.2	8,346	0.03%
2023/09/12	15.5	173.83	0.7	173.00	172.00	14.8	8,365	0.18%
2023/09/08	10.6	179.43	1	180.00	179.50	9.6	8,389	0.11%
2023/09/07	2.4	184.43	0	0.00	183.50	2.4	8,546	0.03%
2023/09/06	1	185.56	0	0.00	186.50	1	8,648	0.01%
2023/09/05	1.3	185.19	0	185.50	185.00	1.3	8,865	0.01%
2023/09/04	0	186.08	0.1	186.50	184.00	-0.1	8,982	0.00%
2023/09/01	0.1	185.50	3	187.83	188.00	-3	9,011	-0.03%
2023/08/31	1.1	182.07	0	0.00	182.50	1.1	9,077	0.01%
2023/08/30	2.1	183.73	0	0.00	182.50	2.1	9,211	0.02%
2023/08/29	1.3	181.85	4	183.75	184.50	-2.7	9,456	-0.03%
2023/08/28	0	182.50	6	181.58	181.50	-6	9,482	-0.06%
2023/08/25	12.1	180.93	11	183.00	181.00	1.1	9,562	0.01%
2023/08/24	1.3	184.73	3	185.50	185.00	-1.7	9,619	-0.02%
2023/08/23	2.5	180.08	1	180.50	180.00	1.5	9,749	0.02%
2023/08/22	2.1	180.30	6.2	182.42	181.00	-4.1	9,975	-0.04%
2023/08/21	6.2	180.02	0	0.00	179.50	6.2	9,991	0.06%
2023/08/18	27.7	180.80	23	182.50	181.00	4.7	10,044	0.05%
2023/08/17	17.5	179.48	8.2	179.99	183.50	9.4	9,996	0.09%
2023/08/16	18.2	193.01	19	194.03	191.00	-0.8	9,513	-0.01%
2023/08/15	7.1	204.89	3.1	202.70	202.50	3.9	9,446	0.04%
2023/08/14	2.4	201.44	4.4	201.41	201.00	-2	9,624	-0.02%
2023/08/11	23.5	203.95	2.3	208.13	204.50	21.2	9,901	0.21%
2023/08/10	11.2	211.42	1.2	209.58	208.50	10	10,024	0.10%
2023/08/09	1.2	218.97	2	224.00	218.00	-0.8	9,974	-0.01%
2023/08/08	2.4	226.69	2.2	226.95	225.50	0.2	10,000	0.00%
2023/08/07	0	0.00	6	224.32	228.00	-6	9,996	-0.06%
2023/08/04	4.3	216.87	0.2	217.93	217.50	4.2	9,939	0.04%
2023/08/02	4.5	222.21	3.1	222.48	220.50	1.4	9,958	0.01%
2023/08/01	0.5	225.01	2.5	225.15	222.50	-2	10,227	-0.02%
2023/07/31	17.3	226.23	19.2	225.94	225.00	-1.9	10,323	-0.02%
2023/07/28	2.5	218.17	2.5	218.09	221.50	0	10,400	0.00%
2023/07/27	3.1	208.31	10	210.35	213.00	-7	10,711	-0.06%
2023/07/26	2.2	208.21	2	209.50	208.50	0.2	11,395	0.00%
2023/07/25	10.2	207.52	18	209.17	208.00	-7.8	11,620	-0.07%
2023/07/24	9.2	209.44	3	208.33	208.50	6.1	11,671	0.05%
2023/07/21	11.1	215.90	3	214.83	215.00	8.1	11,738	0.07%
2023/07/20	2.3	216.67	1	213.04	213.00	1.2	11,800	0.01%
2023/07/19	0.1	219.67	1.2	222.46	219.00	-1.1	11,899	-0.01%
2023/07/18	2.2	222.46	1	221.50	222.00	1.2	12,083	0.01%
2023/07/17	1.1	218.05	13.5	218.87	218.50	-12.5	12,170	-0.10%
2023/07/14	1.1	218.71	15	219.27	220.50	-13.9	12,292	-0.11%
2023/07/13	2.1	221.10	3.4	224.11	221.00	-1.4	12,382	-0.01%
2023/07/12	7.1	222.50	18	222.06	221.50	-10.9	12,447	-0.09%
2023/07/11	0.2	217.67	7.4	220.14	222.00	-7.2	12,582	-0.06%
2023/07/10	9.6	212.52	1	211.00	212.00	8.6	12,593	0.07%
2023/07/07	4.5	213.92	8.1	212.68	212.50	-3.6	12,723	-0.03%
2023/07/06	6.6	217.15	3.3	217.70	216.50	3.3	12,802	0.03%
2023/07/05	7.1	223.73	9.2	226.12	223.50	-2.2	13,110	-0.02%
2023/07/04	5.2	224.31	8.2	225.49	224.50	-3.1	13,391	-0.02%
2023/07/03	6.1	224.61	5.4	225.56	224.50	0.7	13,818	0.00%
2023/06/30	3.2	222.68	3.5	223.80	225.00	-0.3	13,825	0.00%
2023/06/29	4.2	218.49	15.4	219.01	220.50	-11.2	13,824	-0.08%
2023/06/28	1.4	210.36	14.1	213.79	215.00	-12.7	13,779	-0.09%
2023/06/27	55.2	211.48	53	210.08	211.50	2.2	13,714	0.02%
2023/06/26	37.6	206.78	26.8	207.31	207.50	10.8	13,656	0.08%
2023/06/21	14	222.86	2	222.76	222.00	12	13,254	0.09%
2023/06/20	6.1	223.58	7.1	225.78	227.00	-1	13,325	-0.01%
2023/06/19	10.2	228.28	2.5	229.57	227.50	7.7	13,442	0.06%
2023/06/16	3.2	230.52	2.4	231.91	228.50	0.7	13,454	0.01%
2023/06/15	12.8	231.62	6.5	235.58	231.00	6.3	13,434	0.05%
2023/06/14	1.4	232.92	13.6	234.80	235.00	-12.2	13,455	-0.09%
2023/06/13	27.4	237.94	29.1	239.69	241.00	-1.7	13,480	-0.01%
2023/06/12	29.2	230.87	28.4	226.67	226.50	0.8	13,457	0.01%
2023/06/09	5.1	226.72	8.5	226.99	227.00	-3.4	13,641	-0.02%
2023/06/08	14.6	218.27	8	218.43	216.00	6.6	13,800	0.05%
2023/06/07	11.5	226.20	12.1	223.67	226.50	-0.6	14,437	0.00%
2023/06/06	6.1	223.26	5.3	225.01	224.50	0.8	14,667	0.01%
2023/06/05	16.3	222.46	18.6	220.82	222.50	-2.2	14,787	-0.02%
2023/06/02	25.3	217.56	40.2	217.66	218.00	-15	14,948	-0.10%
2023/06/01	4.3	206.61	3.5	207.45	209.00	0.8	15,102	0.01%
2023/05/31	11.3	207.99	12.5	208.44	207.00	-1.2	15,223	-0.01%
2023/05/30	4.1	206.00	0	0.00	205.50	4.1	15,284	0.03%
2023/05/29	17.4	208.38	14.1	209.88	205.00	3.3	15,377	0.02%
2023/05/26	24.4	210.52	26.5	210.48	211.00	-2.1	15,672	-0.01%
2023/05/25	0.2	200.00	1.3	203.38	204.00	-1.1	15,576	-0.01%
2023/05/24	12.1	202.99	14.8	201.95	203.50	-2.8	15,794	-0.02%
2023/05/23	15.1	199.60	32.2	198.73	200.50	-17.1	15,994	-0.11%
2023/05/22	18.3	197.76	13.2	197.86	196.00	5.1	16,029	0.03%
2023/05/19	12.2	195.74	9.1	196.74	198.00	3.1	16,148	0.02%
2023/05/18	27.7	199.68	35.1	201.16	198.50	-7.4	16,664	-0.04%
2023/05/17	39.3	202.98	45.6	204.20	204.00	-6.3	16,424	-0.04%
2023/05/16	5	197.17	13.4	197.51	198.00	-8.3	16,328	-0.05%
2023/05/15	2	191.00	2.3	190.98	191.00	-0.3	16,291	0.00%
2023/05/12	11.1	187.46	13	189.58	193.00	-1.9	16,487	-0.01%
2023/05/11	99.2	188.34	1.1	192.33	189.00	98.1	16,727	0.59%
2023/05/10	2.3	190.40	1.3	189.80	191.00	1.1	16,947	0.01%
2023/05/09	2.2	192.03	2.6	193.21	192.00	-0.4	17,073	0.00%
2023/05/08	29.3	193.27	26.5	194.86	192.50	2.8	17,251	0.02%
2023/05/05	17.2	198.32	28.1	198.05	198.00	-10.9	17,369	-0.06%
2023/05/04	8.3	197.26	12.4	196.96	196.50	-4.1	18,012	-0.02%
2023/05/03	25.3	199.21	28.2	198.69	197.00	-3	18,098	-0.02%
2023/05/02	27.3	191.14	131.5	192.81	197.50	-104.2	17,881	-0.58%	大賣/鉅額交易
2023/04/28	10	190.50	17.8	190.50	190.50	-7.8	17,603	-0.04%
2023/04/27	6.4	175.96	5	174.50	173.50	1.4	17,597	0.01%
2023/04/26	1	174.50	3.3	174.98	175.50	-2.3	17,774	-0.01%
2023/04/25	4.1	172.58	1	175.00	170.00	3.1	17,824	0.02%
2023/04/24	5	176.50	27	175.43	173.50	-22	17,950	-0.12%
2023/04/21	34.1	171.64	28	171.38	172.00	6.1	17,974	0.03%
2023/04/20	14.5	168.49	2	168.75	167.00	12.5	18,203	0.07%
2023/04/19	22.1	170.60	7	171.29	171.00	15.1	18,613	0.08%
2023/04/18	15.5	171.54	6	171.17	171.50	9.5	18,811	0.05%
2023/04/17	7.1	172.03	0.3	173.00	172.00	6.9	19,005	0.04%
2023/04/14	11.2	172.29	8.2	174.10	173.50	3	19,254	0.02%
2023/04/13	7.3	174.97	3.9	175.88	173.50	3.3	19,349	0.02%
2023/04/12	15.6	175.03	4	175.38	175.00	11.6	19,500	0.06%
2023/04/11	6	179.16	6.3	179.34	178.50	-0.2	19,579	0.00%
2023/04/10	9.3	178.43	32	178.81	178.00	-22.7	19,623	-0.12%
2023/04/07	23.2	171.30	9	171.72	172.00	14.2	19,333	0.07%
2023/04/06	39.3	174.81	172.2	173.03	171.00	-132.9	19,087	-0.70%	大賣/鉅額交易
2023/03/31	11.3	184.59	12	185.42	184.50	-0.7	18,757	0.00%
2023/03/30	12.2	182.89	16.7	183.86	184.50	-4.5	18,956	-0.02%
2023/03/29	12.6	180.24	14.1	182.91	179.50	-1.5	18,944	-0.01%
2023/03/28	16	181.72	18	182.33	182.00	-2	19,128	-0.01%
2023/03/27	12.2	184.00	13	184.12	185.00	-0.8	19,233	0.00%
2023/03/24	2.6	183.43	9	183.67	184.00	-6.4	19,458	-0.03%
2023/03/23	18.1	180.14	16	181.84	181.00	2.1	19,549	0.01%
2023/03/22	5.3	182.98	12	182.67	182.50	-6.7	20,129	-0.03%
2023/03/21	4.1	178.75	5.4	178.81	178.50	-1.3	20,311	-0.01%
2023/03/20	2.3	177.22	1.2	177.92	177.00	1.1	20,573	0.01%
2023/03/17	10.6	176.98	10.9	176.55	175.50	-0.3	20,951	0.00%
2023/03/16	20.7	175.01	19.7	173.32	173.50	1	21,229	0.00%
2023/03/15	24.1	177.23	20.3	174.87	174.00	3.8	21,596	0.02%
2023/03/14	24.4	177.22	48.9	177.08	174.00	-24.6	21,825	-0.11%
2023/03/13	141.5	175.42	14	175.96	176.00	127.5	21,869	0.58%	大買/鉅額交易
2023/03/10	117	181.43	155.5	181.66	180.00	-38.5	21,694	-0.18%	大買/大賣/
2023/03/09	14.1	202.16	21.1	201.70	199.50	-7	21,317	-0.03%
2023/03/08	80.2	200.68	31	199.84	201.00	49.2	21,404	0.23%
2023/03/07	123.1	206.44	18.1	207.72	205.00	105.1	21,612	0.49%	大買/鉅額交易
2023/03/06	57.7	203.87	42.5	203.76	207.50	15.2	21,672	0.07%
2023/03/03	11.2	195.38	9	196.11	192.50	2.2	21,756	0.01%
2023/03/02	16	194.84	21.2	194.91	194.50	-5.2	22,171	-0.02%
2023/03/01	15.1	192.44	3.1	192.53	193.00	12	22,508	0.05%
2023/02/24	62.7	196.05	134.1	193.99	194.50	-71.4	22,873	-0.31%	大賣/
2023/02/23	6.2	202.46	2.8	201.62	202.00	3.4	23,262	0.01%
2023/02/22	22.5	204.96	28	206.68	202.00	-5.5	24,058	-0.02%
2023/02/21	25.2	210.08	25.1	207.28	210.00	0.2	24,129	0.00%
2023/02/20	12.5	203.64	11	204.45	203.50	1.5	24,377	0.01%
2023/02/17	44.2	205.55	42.2	204.55	206.00	2	25,053	0.01%
2023/02/16	31	201.52	46.4	201.87	206.00	-15.4	25,127	-0.06%
2023/02/15	13.8	193.40	26	194.02	191.00	-12.2	24,963	-0.05%
2023/02/14	25.2	197.64	19.2	197.68	194.00	6	25,384	0.02%
2023/02/13	4.2	193.71	9	195.39	196.50	-4.8	25,641	-0.02%
2023/02/10	16.1	194.03	20.5	195.17	193.00	-4.4	25,850	-0.02%
2023/02/09	18.7	197.23	24	196.63	196.50	-5.3	26,118	-0.02%
2023/02/08	12.1	195.90	5	193.80	193.00	7.1	26,283	0.03%
2023/02/07	5	192.09	6.2	191.78	193.00	-1.1	26,566	0.00%
2023/02/06	4.2	192.95	6	192.92	191.50	-1.8	26,647	-0.01%
2023/02/03	49	191.78	49.4	191.60	190.50	-0.4	26,670	0.00%
2023/02/02	79.6	187.25	89.1	188.52	190.50	-9.5	26,475	-0.04%
2023/02/01	4	177.38	11.7	177.88	179.00	-7.7	26,112	-0.03%
2023/01/31	11.1	173.01	11.1	173.87	172.50	0.1	26,147	0.00%
2023/01/30	28.1	174.83	9	174.28	173.50	19.1	26,138	0.07%
2023/01/17	12.3	175.06	11.1	176.50	176.00	1.2	25,983	0.00%
2023/01/16	16.1	175.69	23.6	174.96	176.50	-7.5	26,111	-0.03%
2023/01/13	16	173.66	15.7	173.82	173.00	0.3	26,318	0.00%
2023/01/12	13.1	174.51	19.1	175.06	172.00	-6	26,425	-0.02%
2023/01/11	110.2	173.12	4.1	173.54	174.00	106.1	26,403	0.40%	大買/鉅額交易
2023/01/10	33.1	174.89	32.8	174.39	173.50	0.3	26,451	0.00%
2023/01/09	40.4	174.53	38.5	174.00	172.50	1.9	26,265	0.01%
2023/01/06	20.1	171.09	20.3	168.39	172.00	-0.2	26,179	0.00%
2023/01/05	25.5	165.88	21.2	172.11	165.00	4.3	26,179	0.02%
2023/01/04	19.2	171.63	21.3	171.59	170.00	-2.1	26,238	-0.01%
2023/01/03	13.2	167.89	18.4	164.55	170.50	-5.2	26,247	-0.02%
2022/12/30	5	163.60	5	163.20	161.00	0	26,196	0.00%
2022/12/29	28	160.68	31	158.73	164.00	-3	26,189	-0.01%
2022/12/28	16.8	164.79	21	162.38	161.00	-4.2	26,216	-0.02%
2022/12/27	15	167.27	14	168.57	168.00	1	26,263	0.00%
2022/12/26	15.1	167.60	13.8	167.57	166.00	1.3	26,416	0.00%
2022/12/23	9.5	167.21	10.2	165.21	167.00	-0.7	26,662	0.00%
2022/12/22	23.8	168.71	16	166.69	169.50	7.8	26,847	0.03%
2022/12/21	9.2	164.08	7	164.86	164.00	2.2	26,905	0.01%
2022/12/20	10.5	166.53	15	166.40	164.00	-4.5	26,953	-0.02%
2022/12/19	14.1	169.72	11	171.55	169.50	3.1	27,091	0.01%
2022/12/16	30.1	170.17	33.3	172.32	168.00	-3.2	27,192	-0.01%
2022/12/15	28.1	177.36	40.4	176.37	177.00	-12.3	27,037	-0.05%
2022/12/14	38.5	173.91	39.3	174.23	178.50	-0.8	26,864	0.00%
2022/12/13	14.1	168.11	10	167.85	165.00	4.1	26,294	0.02%
2022/12/12	28.3	170.46	20.2	168.53	171.00	8.1	26,022	0.03%
2022/12/09	28.2	170.89	27	171.00	170.00	1.2	25,876	0.00%
2022/12/08	24.2	169.74	21	171.60	169.50	3.2	25,677	0.01%
2022/12/07	19.5	176.12	25.8	175.14	172.00	-6.3	25,533	-0.02%
2022/12/06	32.4	184.38	32.8	186.29	181.50	-0.5	25,368	0.00%
2022/12/05	18.6	185.89	19.4	184.06	186.00	-0.9	25,288	0.00%
2022/12/02	20.2	179.79	27	178.69	181.00	-6.8	25,249	-0.03%
2022/12/01	38.2	179.85	27.1	181.62	177.50	11.1	25,343	0.04%
2022/11/30	15.3	175.76	14	178.21	181.00	1.3	25,232	0.00%
2022/11/29	66.2	178.05	77.1	181.36	177.00	-11	25,069	-0.04%
2022/11/28	53.4	181.44	58	181.33	184.00	-4.6	24,844	-0.02%
2022/11/25	47.4	178.84	42.6	178.55	177.50	4.8	24,664	0.02%
2022/11/24	55.8	175.57	51.1	175.11	178.00	4.7	24,408	0.02%
2022/11/23	26.1	167.77	25.2	167.33	169.00	1	24,076	0.00%
2022/11/22	31.4	164.84	23.6	164.63	163.50	7.8	23,799	0.03%
2022/11/21	46	164.35	28.6	163.98	164.00	17.4	23,469	0.07%
2022/11/18	62	174.01	23.1	176.70	170.00	39	22,849	0.17%
2022/11/17	34.6	188.11	26.2	186.26	188.50	8.4	22,015	0.04%
2022/11/16	33.2	179.06	31.3	178.07	182.50	1.9	21,904	0.01%
2022/11/15	94.6	182.28	61.2	186.35	178.50	33.3	21,782	0.15%
2022/11/14	17.6	193.40	14	190.65	193.50	3.6	21,755	0.02%
2022/11/11	58.5	189.87	66.2	192.13	189.50	-7.7	22,085	-0.03%
2022/11/10	24.3	188.87	28	191.21	185.00	-3.7	21,815	-0.02%
2022/11/09	51.1	196.69	40.3	197.26	195.00	10.8	21,644	0.05%
2022/11/08	60.1	208.45	51.8	206.62	203.00	8.4	21,457	0.04%
2022/11/07	48.4	209.76	120.1	210.37	208.00	-71.8	21,297	-0.34%	大賣/
2022/11/04	88.4	211.90	47.2	212.01	217.00	41.2	20,999	0.20%
2022/11/03	76	208.86	49	206.11	212.50	27	20,765	0.13%
2022/11/02	15	199.60	15	198.47	200.50	0	20,781	0.00%
2022/11/01	19	201.92	20	204.28	202.00	-1	20,920	0.00%
2022/10/31	33	205.73	32	207.42	205.50	1	20,907	0.00%
2022/10/28	135	203.35	141	203.73	207.00	-6	20,928	-0.03%	大買/大賣/
2022/10/27	68	193.85	68	189.67	196.00	0	20,654	0.00%
2022/10/26	41	184.38	55	182.78	186.00	-14	20,510	-0.07%
2022/10/25	29	182.17	30	183.13	182.50	-1	20,514	0.00%
2022/10/24	51	185.33	52	187.20	185.00	-1	20,460	0.00%
2022/10/21	32.5	191.74	13	189.50	183.50	19.5	20,432	0.10%
2022/10/20	22	193.93	22	196.30	200.50	0	20,179	0.00%
2022/10/19	26	202.75	38.2	205.35	201.00	-12.2	20,098	-0.06%
2022/10/18	42.1	205.11	26	207.54	205.00	16	20,078	0.08%
2022/10/17	27.2	198.28	16	200.78	205.00	11.2	20,107	0.06%
2022/10/14	42.3	211.49	45	212.68	206.50	-2.7	19,989	-0.01%
2022/10/13	33	201.58	28	205.14	200.00	5	19,795	0.03%
2022/10/12	27	203.13	27.4	202.80	207.00	-0.4	19,691	0.00%
2022/10/11	29.7	205.21	31.2	206.40	201.00	-1.5	19,656	-0.01%
2022/10/07	14	218.25	36	219.60	221.00	-22	19,904	-0.11%
2022/10/06	28	216.07	14	220.04	218.00	14	20,385	0.07%
2022/10/05	18	219.50	16	220.91	219.00	2	20,750	0.01%
2022/10/04	20	213.15	20	216.00	218.50	0	21,066	0.00%
2022/10/03	25.2	206.02	24	207.44	209.00	1.2	21,333	0.01%
2022/09/30	75	209.61	76.6	210.48	212.00	-1.5	21,793	-0.01%
2022/09/29	17.1	207.91	17.1	210.93	206.50	0	22,711	0.00%
2022/09/28	16	212.34	12	215.50	205.50	4	23,035	0.02%
2022/09/27	19	215.71	19.1	216.54	219.00	-0.1	23,768	0.00%
2022/09/26	42.3	217.91	42.1	219.69	215.50	0.2	24,268	0.00%
2022/09/23	26.4	231.59	24.2	234.79	227.00	2.2	24,475	0.01%
2022/09/22	4.1	234.21	5.3	236.99	238.50	-1.2	24,749	0.00%
2022/09/21	11	232.00	11	232.32	234.50	0	24,902	0.00%
2022/09/20	13	234.62	13.7	236.52	235.50	-0.7	25,011	0.00%
2022/09/19	4.1	234.60	3.6	234.06	234.00	0.5	25,194	0.00%
2022/09/16	20.3	236.12	21.1	234.74	234.50	-0.7	25,504	0.00%
2022/09/15	35.1	243.52	31.2	241.90	240.00	3.9	26,060	0.01%
2022/09/14	32.2	241.06	27.2	242.27	242.50	5.1	26,125	0.02%
2022/09/13	25.1	248.09	27.6	244.43	248.50	-2.5	26,249	-0.01%
2022/09/12	29.5	242.47	29.2	245.00	237.50	0.2	26,185	0.00%
2022/09/08	17.1	237.60	19	235.91	240.50	-1.8	26,324	-0.01%
2022/09/07	10.4	227.43	10.2	229.01	228.50	0.2	26,382	0.00%
2022/09/06	10.1	236.60	7.1	235.88	232.50	3	26,387	0.01%
2022/09/05	14.1	243.35	15.3	243.39	243.00	-1.2	26,468	0.00%
2022/09/02	26.1	241.59	28.2	240.41	242.00	-2.1	26,588	-0.01%
2022/09/01	10.4	236.17	11.3	237.48	233.50	-0.9	26,784	0.00%
2022/08/31	11.2	243.07	9.1	241.84	239.50	2.1	26,958	0.01%
2022/08/30	22.1	244.37	23.1	242.70	247.00	-1	26,980	0.00%
2022/08/29	17.1	239.37	18.2	237.63	240.50	-1.1	27,013	0.00%
2022/08/26	14.1	242.54	15.2	242.07	240.00	-1.2	27,221	0.00%
2022/08/25	27	245.41	26.1	245.34	244.00	1	27,195	0.00%
2022/08/24	14	243.50	17	241.85	241.00	-3	27,382	-0.01%
2022/08/23	18.2	241.29	15.2	241.09	243.50	3	27,788	0.01%
2022/08/22	14.1	246.74	25.2	246.21	243.50	-11.1	28,218	-0.04%
2022/08/19	58.8	246.64	55.5	246.48	241.50	3.3	28,532	0.01%
2022/08/18	30.1	229.48	45.2	229.13	238.00	-15.2	28,229	-0.05%
2022/08/17	18.9	216.59	26.6	217.05	216.50	-7.7	28,012	-0.03%
2022/08/16	38.9	215.91	45.7	214.14	217.00	-6.8	28,013	-0.02%
2022/08/15	19.3	209.14	32	205.03	211.50	-12.7	28,004	-0.05%
2022/08/12	9.1	195.73	10.4	196.94	198.00	-1.3	28,163	0.00%
2022/08/11	14.1	200.11	36.1	201.04	197.00	-21.9	28,840	-0.08%
2022/08/10	61.1	196.53	55	196.15	196.50	6.1	29,292	0.02%
2022/08/09	61.1	197.68	42.3	198.60	201.00	18.8	29,733	0.06%
2022/08/08	29.1	200.19	32.4	198.75	205.00	-3.3	29,733	-0.01%
2022/08/05	43	193.17	44.1	190.21	195.00	-1.1	29,821	0.00%
2022/08/04	23	185.26	30.9	181.47	188.00	-7.9	29,883	-0.03%
2022/08/03	20.1	182.20	12	184.00	181.00	8.1	30,183	0.03%
2022/08/02	31.1	183.68	23	185.13	186.00	8	30,199	0.03%
2022/08/01	18.1	189.72	16	190.97	189.50	2.1	30,270	0.01%
2022/07/29	25	193.98	25.2	194.17	195.50	-0.2	30,443	0.00%
2022/07/28	26.2	190.54	36.2	191.76	191.00	-10	30,465	-0.03%
2022/07/27	24.1	184.19	32.1	185.98	187.00	-8	30,360	-0.03%
2022/07/26	12.1	188.34	10.1	187.82	186.50	1.9	30,392	0.01%
2022/07/25	2	184.10	12.4	187.72	185.50	-10.3	30,679	-0.03%
2022/07/22	14.2	188.83	8	190.88	188.00	6.2	30,740	0.02%
2022/07/21	3.5	185.57	2.4	184.98	186.00	1.1	30,751	0.00%
2022/07/20	4.2	182.95	18.6	181.22	180.50	-14.4	30,838	-0.05%
2022/07/19	36.2	175.97	31.1	176.34	174.50	5	30,855	0.02%
2022/07/18	38.1	177.48	32.3	177.30	176.00	5.8	30,902	0.02%
2022/07/15	62.2	174.65	56.2	174.68	176.50	6	30,939	0.02%
2022/07/14	64.3	168.83	73	169.40	175.50	-8.7	30,749	-0.03%
2022/07/13	84.1	170.70	171	174.25	166.00	-86.9	30,353	-0.29%	大賣/
2022/07/12	60.3	167.85	63	164.29	168.50	-2.7	29,951	-0.01%
2022/07/11	62	168.31	156	171.03	166.50	-94	29,701	-0.32%	大賣/
2022/07/08	282	170.02	278.2	171.29	170.50	3.8	29,604	0.01%	大買/大賣/
2022/07/07	100.7	159.64	103.7	160.41	168.00	-2.9	29,163	-0.01%	大賣/
2022/07/06	76.1	160.82	78	161.58	160.50	-1.9	28,192	-0.01%
2022/07/05	60.3	164.17	56.1	166.53	162.00	4.2	27,920	0.02%
2022/07/04	248.4	169.55	65.7	167.90	170.00	182.7	27,225	0.67%	大買/鉅額交易
2022/07/01	17.9	172.61	9	173.49	170.00	8.8	26,936	0.03%
2022/06/30	64.6	193.77	53.1	196.46	188.50	11.5	26,824	0.04%
2022/06/29	16.1	206.24	7.3	203.49	209.00	8.8	26,768	0.03%
2022/06/28	30.1	203.41	30	204.25	205.00	0.1	27,221	0.00%
2022/06/27	32.6	203.20	34	201.06	204.00	-1.4	27,511	-0.01%
2022/06/24	39	195.94	37.1	196.99	196.00	1.9	27,640	0.01%
2022/06/23	79.1	196.62	72.7	194.84	197.00	6.4	27,833	0.02%
2022/06/22	9.3	191.91	5	190.50	188.50	4.3	28,270	0.02%
2022/06/21	18	194.61	15	195.13	199.00	3	28,926	0.01%
2022/06/20	55	192.97	56	196.98	192.50	-1	29,007	0.00%
2022/06/17	29	196.55	24	197.02	204.50	5	29,177	0.02%
2022/06/16	10	207.74	27.5	206.71	201.00	-17.5	28,823	-0.06%
2022/06/15	19	205.98	15	207.53	203.50	4	29,010	0.01%
2022/06/14	8	203.63	110.1	201.37	211.00	-102.1	29,119	-0.35%	大賣/鉅額交易
2022/06/13	29	211.05	21.3	213.05	208.50	7.8	28,965	0.03%
2022/06/10	7	213.79	13.2	215.03	219.00	-6.2	28,896	-0.02%
2022/06/09	55.3	209.91	59.1	211.36	212.00	-3.8	28,690	-0.01%
2022/06/08	19.1	204.54	18.3	205.28	206.50	0.9	28,613	0.00%
2022/06/07	23.4	199.77	27.3	199.50	200.50	-3.9	28,659	-0.01%
2022/06/06	16.8	205.93	11	202.23	202.50	5.8	28,801	0.02%
2022/06/02	5	210.40	8	209.19	209.00	-3	28,755	-0.01%
2022/06/01	136.5	209.73	115.6	210.14	209.50	20.9	28,898	0.07%	大買/大賣/
2022/05/31	38.7	204.95	37.3	205.87	203.00	1.4	28,582	0.00%
2022/05/30	90.3	211.60	81.3	211.50	207.00	9	28,155	0.03%
2022/05/27	72.2	208.45	87.3	210.13	212.50	-15.1	27,660	-0.05%
2022/05/26	20.1	198.35	19.1	198.79	198.00	1	27,239	0.00%
2022/05/25	7.2	193.38	8.3	193.88	195.00	-1	28,257	0.00%
2022/05/24	14.1	193.72	8.1	194.23	191.00	6	28,262	0.02%
2022/05/23	15.2	198.07	11.5	196.43	194.50	3.7	28,328	0.01%
2022/05/20	37.3	199.69	40	200.21	200.50	-2.7	28,185	-0.01%
2022/05/19	85.1	194.34	87.3	197.22	200.50	-2.2	27,834	-0.01%
2022/05/18	41.1	189.46	34.1	190.53	193.50	7	27,147	0.03%
2022/05/17	25	182.20	86.6	183.92	186.50	-61.6	26,881	-0.23%
2022/05/16	7.3	176.00	20.8	175.68	178.50	-13.5	26,522	-0.05%
2022/05/13	64	165.69	55	165.66	169.00	9	26,300	0.03%
2022/05/12	29.5	167.43	22.9	166.22	165.50	6.6	26,146	0.03%
2022/05/11	32	176.55	32.6	176.95	173.00	-0.6	26,127	0.00%
2022/05/10	18	168.47	17	169.59	173.00	1	26,129	0.00%
2022/05/09	130.1	170.56	133	170.67	170.00	-3	26,308	-0.01%	大買/大賣/
2022/05/06	20.4	166.55	9	167.39	172.50	11.4	26,350	0.04%
2022/05/05	8	170.56	9	171.17	173.50	-1	26,415	0.00%
2022/05/04	31.5	169.63	7.2	168.69	167.00	24.3	26,359	0.09%
2022/05/03	9	174.22	26.1	171.55	171.50	-17.1	26,392	-0.06%
2022/04/29	6.4	176.50	10	176.10	174.00	-3.6	26,523	-0.01%
2022/04/28	8	171.43	6.1	172.46	169.50	1.9	26,444	0.01%
2022/04/27	14.1	172.48	17.1	169.06	175.00	-3	26,567	-0.01%
2022/04/26	9.2	173.14	13	173.35	175.00	-3.8	26,696	-0.01%
2022/04/25	14.2	170.57	18.5	171.16	169.50	-4.3	26,938	-0.02%
2022/04/22	9.1	181.18	6.1	182.76	180.50	3.1	26,942	0.01%
2022/04/21	26.2	185.63	17.5	185.97	185.00	8.7	27,071	0.03%
2022/04/20	24	182.56	16.2	183.14	179.00	7.9	27,297	0.03%
2022/04/19	13.1	177.92	15.3	177.04	177.00	-2.2	27,306	-0.01%
2022/04/18	18.1	174.13	19.2	171.62	169.50	-1.1	27,393	0.00%
2022/04/15	13.1	173.86	16	176.06	170.50	-2.9	27,735	-0.01%
2022/04/14	25.3	178.11	20.4	179.06	179.50	4.8	28,304	0.02%
2022/04/13	4.5	171.14	4	172.88	173.00	0.5	28,427	0.00%
2022/04/12	8	169.81	10	169.05	169.50	-2	28,619	-0.01%
2022/04/11	7.7	168.86	9.1	171.26	168.00	-1.4	28,722	0.00%
2022/04/08	23.2	174.00	24.1	173.07	174.50	-0.9	28,998	0.00%
2022/04/07	32.1	173.59	14.1	171.09	168.00	18	28,841	0.06%
2022/04/06	30.3	177.15	25.4	176.53	176.50	4.9	28,591	0.02%
2022/04/01	56.1	180.11	41.4	180.06	180.50	14.7	28,306	0.05%
2022/03/31	181.8	185.96	193.8	186.31	185.00	-11.9	28,140	-0.04%	大買/大賣/
2022/03/30	40.5	179.25	58.2	179.30	179.50	-17.7	28,215	-0.06%
2022/03/29	69.7	177.65	70.4	177.66	179.50	-0.7	27,933	0.00%
2022/03/28	25.3	177.56	43.3	178.04	181.50	-18	27,650	-0.07%
2022/03/25	165.2	176.94	186.8	177.05	177.00	-21.6	27,280	-0.08%	大買/大賣/
2022/03/24	23	162.98	49.6	165.94	172.50	-26.6	26,557	-0.10%
2022/03/23	62.1	155.88	72.9	154.27	157.00	-10.8	25,865	-0.04%
2022/03/22	16.1	150.43	82.4	147.79	153.00	-66.3	26,108	-0.25%
2022/03/21	42.3	144.59	3.8	144.62	144.50	38.5	25,879	0.15%
2022/03/18	30.1	144.90	21.1	141.26	145.50	9.1	26,077	0.03%
2022/03/17	7.2	138.53	29	138.33	140.00	-21.8	25,941	-0.08%
2022/03/16	26.1	131.41	9	129.72	130.00	17.1	25,870	0.07%
2022/03/15	48.2	129.47	18.3	128.30	126.50	29.9	26,235	0.11%
2022/03/14	33.3	133.76	30.2	132.49	136.00	3.1	26,500	0.01%
2022/03/11	9.5	130.92	36	131.51	132.00	-26.6	26,591	-0.10%
2022/03/10	38.1	134.70	37.1	132.41	131.00	1	26,570	0.00%
2022/03/09	77.4	132.23	72.5	133.51	134.50	5	26,616	0.02%
2022/03/08	33.1	133.50	25.4	135.41	130.00	7.7	26,447	0.03%
2022/03/07	21	138.77	4.2	141.85	138.00	16.8	26,398	0.06%
2022/03/04	3.1	146.49	10	147.10	147.00	-6.9	26,573	-0.03%
2022/03/03	13.9	146.63	6.1	147.58	146.50	7.8	26,961	0.03%
2022/03/02	37.1	146.92	9.3	148.49	146.50	27.8	27,141	0.10%
2022/03/01	22.1	149.75	18.2	150.24	150.00	3.8	27,201	0.01%
2022/02/25	16.1	150.40	25	151.20	147.50	-8.9	27,962	-0.03%
2022/02/24	32.3	147.72	35.1	150.00	147.00	-2.8	26,920	-0.01%
2022/02/23	7.2	151.37	8.5	151.95	152.50	-1.2	27,583	0.00%
2022/02/22	3.1	147.46	3	146.17	146.00	0.1	28,880	0.00%
2022/02/21	5	148.10	4.2	148.88	149.00	0.8	28,897	0.00%
2022/02/18	8.5	146.06	7	146.29	146.00	1.5	28,964	0.01%
2022/02/17	10.4	145.07	8	144.94	146.00	2.4	28,875	0.01%
2022/02/16	21.1	140.32	35.1	140.46	140.50	-13.9	28,656	-0.05%
2022/02/15	37.7	139.79	20	141.50	138.00	17.7	28,612	0.06%
2022/02/14	26.3	141.76	8.3	142.16	141.50	17.9	28,361	0.06%
2022/02/11	18.5	148.29	1	149.00	148.50	17.5	28,145	0.06%
2022/02/10	17.4	156.85	9	155.00	152.00	8.4	28,105	0.03%
2022/02/09	13	158.46	13.5	158.74	156.50	-0.5	27,722	0.00%
2022/02/08	24.1	154.19	24.1	154.85	154.00	-0.1	27,684	0.00%
2022/02/07	6.3	154.44	9	154.83	157.50	-2.7	27,610	-0.01%
2022/01/26	30.1	148.10	26.1	146.29	146.50	4	27,338	0.01%
2022/01/25	7.5	150.68	4	149.38	147.50	3.5	27,662	0.01%
2022/01/24	15.2	150.04	20.4	150.34	154.50	-5.2	27,855	-0.02%
2022/01/21	14	154.15	15.2	153.62	153.00	-1.2	27,721	0.00%
2022/01/20	18	156.44	6	155.50	155.50	12	27,787	0.04%
2022/01/19	11	157.27	15.6	158.71	160.00	-4.6	27,546	-0.02%
2022/01/18	8	156.31	15.3	156.73	157.50	-7.2	27,586	-0.03%
2022/01/17	14	150.68	12.2	152.16	153.00	1.8	27,342	0.01%
2022/01/14	8	144.56	14.2	145.11	149.50	-6.2	27,570	-0.02%
2022/01/13	20	140.23	19.1	139.94	145.50	0.9	27,268	0.00%
2022/01/12	18.2	144.83	15.2	143.93	146.00	3	26,742	0.01%
2022/01/11	8	149.19	7	150.57	148.00	1	26,472	0.00%
2022/01/10	43.5	148.11	31.1	147.65	147.00	12.4	26,245	0.05%
2022/01/07	59.1	152.35	37	153.59	150.00	22.1	25,915	0.09%
2022/01/06	17.4	154.53	22.1	154.02	158.50	-4.7	25,141	-0.02%
2022/01/05	24.4	155.03	21	154.31	152.00	3.4	24,830	0.01%
2022/01/04	13.3	155.74	23	156.15	156.50	-9.7	24,805	-0.04%
2022/01/03	27.2	156.32	22.2	157.19	155.00	5	24,513	0.02%
2021/12/30	4.4	148.86	9	148.67	151.00	-4.7	23,918	-0.02%
2021/12/29	7	146.29	6	146.92	146.00	1	23,910	0.00%
2021/12/28	9.1	147.72	12.2	148.59	148.50	-3.1	24,017	-0.01%
2021/12/27	15.2	147.18	18	148.08	146.50	-2.8	23,982	-0.01%
2021/12/24	35	148.44	59.2	148.48	148.00	-24.2	23,720	-0.10%
2021/12/23	28.2	142.17	8.2	141.81	142.50	20.1	22,952	0.09%
2021/12/22	2	138.00	3	138.83	138.00	-1	23,031	0.00%
2021/12/21	5.3	134.84	11.3	135.59	136.50	-6.1	23,073	-0.03%
2021/12/20	28.4	139.39	13.1	139.89	134.00	15.3	23,026	0.07%
2021/12/17	51	142.44	48	140.66	143.00	3	23,008	0.01%
2021/12/16	55.1	141.43	53.2	142.06	143.00	1.9	22,816	0.01%
2021/12/15	3.2	134.34	2	135.25	135.00	1.2	22,129	0.01%
2021/12/14	4.6	131.98	5.2	133.34	135.00	-0.7	21,914	0.00%
2021/12/13	9.3	136.97	8	137.69	135.00	1.3	21,607	0.01%
2021/12/10	13	135.50	8.2	132.44	136.00	4.8	21,243	0.02%
2021/12/09	26.8	134.05	22	134.43	131.50	4.8	20,944	0.02%
2021/12/08	18.7	130.86	17.1	130.33	133.00	1.6	20,495	0.01%
2021/12/07	6	126.59	11.1	126.60	129.00	-5.1	20,086	-0.03%
2021/12/06	41.1	122.00	35	123.16	123.00	6.1	19,850	0.03%
2021/12/03	25.1	122.08	33.5	123.01	127.00	-8.4	19,809	-0.04%
2021/12/02	6.2	120.95	14	120.50	118.00	-7.8	19,497	-0.04%
2021/12/01	13	121.15	21.1	119.84	122.00	-8.1	19,303	-0.04%
2021/11/30	46.3	125.14	52.1	125.08	125.50	-5.8	19,069	-0.03%
2021/11/29	44	120.52	38	120.36	123.00	6	18,690	0.03%
2021/11/26	18.2	118.02	7.2	116.75	116.50	11	18,253	0.06%
2021/11/25	2	121.75	5	123.20	124.00	-3	18,128	-0.02%
2021/11/24	49	123.62	43.1	123.57	121.50	5.9	18,025	0.03%
2021/11/23	145.3	118.72	333.2	120.43	122.00	-187.9	17,380	-1.08%	大買/大賣/鉅額交易
2021/11/22	230.7	120.41	37.1	118.69	121.00	193.6	17,102	1.13%	大買/鉅額交易
2021/11/19	52.4	115.26	83.7	115.28	117.00	-31.2	16,077	-0.19%
2021/11/18	2	103.75	23.4	105.79	106.50	-21.4	14,565	-0.15%
2021/11/17	8	94.36	9	95.43	97.00	-1	14,477	-0.01%
2021/11/16	2	92.40	0	0.00	93.00	2	14,555	0.01%
2021/11/15	3	93.40	3.5	93.03	92.90	-0.5	14,594	0.00%
2021/11/12	4.5	94.78	4	93.85	94.00	0.5	14,618	0.00%
2021/11/11	3.5	92.29	3.1	91.42	91.30	0.5	14,472	0.00%
2021/11/10	2.1	89.77	0	0.00	90.40	2.1	14,615	0.01%
2021/11/09	7	92.29	17	92.68	90.40	-10	14,599	-0.07%
2021/11/08	5	89.08	4.9	89.50	88.30	0.1	14,387	0.00%
2021/11/05	11.1	90.54	50.1	88.88	93.40	-39	14,490	-0.27%
2021/11/04	12	92.03	8	91.94	90.60	4	14,242	0.03%
2021/11/03	14	94.04	15	93.76	93.70	-1	14,336	-0.01%
2021/11/02	23.6	96.06	23.1	94.70	93.10	0.5	14,258	0.00%
2021/11/01	34	95.32	28.2	95.72	95.60	5.8	13,772	0.04%
2021/10/29	10	91.48	12	91.71	91.90	-2	13,483	-0.01%
2021/10/28	9	90.49	21.5	90.89	90.90	-12.5	13,464	-0.09%
2021/10/27	9.3	88.07	5	88.02	88.20	4.3	13,179	0.03%
2021/10/26	70.3	90.34	74	90.16	88.30	-3.7	13,181	-0.03%
2021/10/25	35.4	86.73	37.1	86.68	87.10	-1.7	12,835	-0.01%
2021/10/22	82	86.35	90.2	85.68	86.60	-8.2	12,899	-0.06%
2021/10/21	4	81.98	16.1	82.30	81.10	-12.1	12,593	-0.10%
2021/10/20	4.1	81.55	23	81.91	81.10	-19	12,804	-0.15%
2021/10/19	15.2	81.09	15	81.82	82.00	0.2	12,849	0.00%
2021/10/18	25	80.37	26.2	80.18	80.50	-1.2	12,887	-0.01%
2021/10/15	1	76.97	15.1	77.17	79.00	-14.1	13,101	-0.11%
2021/10/14	1.1	74.56	2	74.95	74.50	-0.9	13,458	-0.01%
2021/10/13	92.3	77.25	98	78.79	77.30	-5.8	13,687	-0.04%
2021/10/12	3.2	78.41	41.1	78.48	78.90	-37.9	13,570	-0.28%
2021/10/08	0	0.00	2	74.20	74.00	-2	13,284	-0.02%
2021/10/07	5	72.10	1	71.50	72.60	4	13,358	0.03%
2021/10/06	15	72.77	0	0.00	70.70	15	13,536	0.11%
2021/10/05	13.3	65.19	4	68.25	70.60	9.3	13,501	0.07%
2021/10/04	4	69.88	155	71.82	69.00	-151	13,401	-1.13%	大賣/鉅額交易
2021/10/01	5.6	72.94	3	73.63	72.50	2.6	13,377	0.02%
2021/09/30	14	74.05	1	74.60	73.80	13	13,553	0.10%
2021/09/29	61.5	74.41	39	75.53	73.10	22.5	13,839	0.16%
2021/09/28	13.1	79.30	8.2	80.00	78.70	4.9	13,692	0.04%
2021/09/27	46	82.85	5	82.12	82.40	41	13,539	0.30%
2021/09/24	7	80.83	15.4	81.82	82.50	-8.4	13,495	-0.06%
2021/09/23	6	77.18	3.3	78.22	78.80	2.7	13,274	0.02%
2021/09/22	7	74.76	4	74.40	75.70	3	13,293	0.02%
2021/09/17	1	75.50	0	0.00	75.70	1	13,406	0.01%
2021/09/16	6	76.18	1	76.70	76.50	5	13,475	0.04%
2021/09/15	7	76.97	3	76.20	76.20	4	13,604	0.03%
2021/09/14	1	77.50	2	78.30	78.10	-1	13,889	-0.01%
2021/09/13	27	78.62	2	78.25	77.50	25	14,245	0.18%
2021/09/10	2	78.60	1	78.20	78.90	1	14,266	0.01%
2021/09/09	2	77.50	1	77.30	77.30	1	14,264	0.01%
2021/09/08	1	76.40	11	76.48	76.30	-10	14,439	-0.07%
2021/09/07	8	74.41	3.2	74.16	75.20	4.9	14,533	0.03%
2021/09/06	3.1	76.22	3	76.07	75.20	0.1	14,779	0.00%
2021/09/03	9	75.84	1	76.60	75.80	8	14,783	0.05%
2021/09/02	2	78.79	6	77.53	75.80	-4	14,745	-0.03%
2021/09/01	8.5	78.60	10	78.40	78.50	-1.5	14,701	-0.01%
2021/08/31	6.2	77.97	5.1	78.15	78.30	1.1	14,683	0.01%
2021/08/30	16.7	81.64	5.1	81.04	80.50	11.6	14,568	0.08%
2021/08/27	23.1	82.39	24.3	82.22	82.40	-1.2	14,439	-0.01%
2021/08/26	12.3	79.17	9	78.83	80.30	3.3	14,087	0.02%
2021/08/25	1.5	76.90	3	76.70	77.00	-1.5	14,095	-0.01%
2021/08/24	8.2	76.22	4.1	77.48	76.00	4.1	14,144	0.03%
2021/08/23	5.2	77.42	1.7	77.09	77.50	3.4	14,026	0.02%
2021/08/20	7.7	76.55	5.8	76.73	77.20	1.9	13,897	0.01%
2021/08/19	11	75.57	11.5	73.60	73.00	-0.5	13,602	0.00%
2021/08/18	7	76.06	3	72.95	77.10	3.9	13,620	0.03%
2021/08/17	1	73.92	5.5	72.68	71.70	-4.4	13,630	-0.03%
2021/08/16	5.1	73.36	8.2	72.47	76.20	-3	13,559	-0.02%
2021/08/13	4	76.68	43	78.31	76.00	-39	13,425	-0.29%
2021/08/12	1.1	77.68	2.3	78.16	78.80	-1.2	13,651	-0.01%
2021/08/11	16.3	78.68	27.6	78.02	77.20	-11.3	13,660	-0.08%
2021/08/10	8	81.13	20	81.49	82.80	-12	13,480	-0.09%
2021/08/09	14.3	82.34	11	84.28	80.90	3.3	13,602	0.02%
2021/08/06	8.3	87.56	3.6	87.51	87.30	4.7	13,439	0.03%
2021/08/05	3.3	87.98	5.7	88.17	88.30	-2.4	13,551	-0.02%
2021/08/04	8.9	88.22	7.1	88.79	88.20	1.7	13,790	0.01%
2021/08/03	8.2	86.83	23.1	87.33	87.80	-14.9	13,794	-0.11%
2021/08/02	4.9	83.04	1.4	83.91	83.10	3.5	13,646	0.03%
2021/07/30	11.7	82.26	11.2	81.79	80.60	0.5	13,528	0.00%
2021/07/29	2.2	82.91	5.2	81.86	83.10	-3	13,469	-0.02%
2021/07/28	10.8	80.33	14.8	80.05	82.20	-4	13,456	-0.03%
2021/07/27	15.8	86.92	3	85.20	85.10	12.8	13,395	0.10%
2021/07/26	14.1	90.02	25.2	90.01	89.70	-11.2	13,392	-0.08%
2021/07/23	4.2	87.05	6.1	87.76	87.20	-1.9	13,495	-0.01%
2021/07/22	65.6	86.80	24	87.53	86.70	41.6	13,627	0.31%
2021/07/21	51.1	89.60	19.2	89.57	84.70	31.9	13,517	0.24%
2021/07/20	39.1	90.72	37.4	90.69	91.70	1.7	13,586	0.01%
2021/07/19	41.4	87.77	87.2	88.12	89.60	-45.8	13,331	-0.34%
2021/07/16	22.2	83.24	7.9	83.55	83.00	14.3	13,088	0.11%
2021/07/15	13	83.89	15.4	84.53	83.80	-2.4	13,148	-0.02%
2021/07/14	4.6	85.48	2.7	85.38	85.10	1.9	13,153	0.01%
2021/07/13	20.7	85.92	2.4	85.37	85.80	18.3	13,029	0.14%
2021/07/12	10.3	84.46	9.7	84.27	84.20	0.7	12,905	0.01%
2021/07/09	9	82.82	3.2	82.38	83.20	5.8	12,932	0.04%
2021/07/08	3	81.43	0.3	82.50	82.10	2.7	12,967	0.02%
2021/07/07	13.6	81.74	15.6	81.87	81.60	-2.1	12,863	-0.02%
2021/07/06	9.9	80.61	14.3	81.64	80.10	-4.5	12,696	-0.04%
2021/07/05	7.5	76.37	1	77.50	77.50	6.5	12,519	0.05%
2021/07/02	3.5	74.60	0.4	74.21	74.20	3.1	12,507	0.03%
2021/07/01	4.2	75.70	5.1	75.07	74.20	-0.9	12,619	-0.01%
2021/06/30	2.2	73.49	3.5	73.63	74.60	-1.3	12,526	-0.01%
2021/06/29	5.2	74.50	15.2	74.58	74.10	-10	12,405	-0.08%
2021/06/28	5.2	74.96	3.4	75.69	75.60	1.9	12,425	0.01%
2021/06/25	15.4	73.51	14	73.15	73.40	1.4	12,329	0.01%
2021/06/24	12.1	73.16	4.1	74.02	73.50	8	12,357	0.06%
2021/06/23	2.3	75.73	4.1	75.57	74.80	-1.8	12,292	-0.01%
2021/06/22	7.1	73.50	10.4	74.09	72.40	-3.3	12,022	-0.03%
2021/06/21	6.4	70.97	6	70.68	70.40	0.3	11,687	0.00%
2021/06/18	2.3	70.67	6.1	70.63	70.60	-3.7	11,698	-0.03%
2021/06/17	11	70.40	20.4	70.66	71.20	-9.4	11,722	-0.08%
2021/06/16	7.8	68.77	16.9	69.39	69.30	-9.1	11,791	-0.08%
2021/06/15	30.7	67.76	23	67.78	67.80	7.6	11,687	0.07%
2021/06/11	0	0.00	1.3	64.22	63.60	-1.3	11,555	-0.01%
2021/06/10	0.1	64.50	0.3	64.30	64.00	-0.2	11,777	0.00%
2021/06/09	2.1	64.44	2	65.20	65.00	0.1	11,889	0.00%
2021/06/08	2.1	65.52	2	65.40	64.80	0.1	11,937	0.00%
2021/06/07	0	0.00	40.1	64.81	64.10	-40.1	11,934	-0.34%
2021/06/04	57.2	65.23	46.2	64.45	64.30	11	11,845	0.09%
2021/06/03	49	65.89	1	65.60	65.80	48	11,859	0.40%
2021/06/02	52.1	64.57	5	64.94	64.30	47.1	11,861	0.40%
2021/06/01	8.1	63.43	6	63.40	64.00	2.1	11,763	0.02%
2021/05/28	1.1	61.35	30	62.20	61.50	-28.9	11,730	-0.25%
2021/05/27	2	61.00	2	61.30	60.80	0	11,814	0.00%
2021/05/26	3.2	61.67	32	61.99	62.00	-28.8	11,829	-0.24%
2021/05/25	3	61.47	8	61.07	62.10	-5	11,766	-0.04%
2021/05/24	4.4	57.95	0	0.00	57.70	4.4	11,779	0.04%
2021/05/21	4	57.95	0.3	57.82	57.60	3.7	11,816	0.03%
2021/05/20	5.5	59.13	5	58.60	57.50	0.5	11,905	0.00%
2021/05/19	9	55.88	2	56.70	56.80	7	11,823	0.06%
2021/05/18	6	55.05	3	55.00	55.80	3	12,099	0.02%
2021/05/17	82.5	54.55	5	52.22	52.20	77.5	12,110	0.64%
2021/05/14	12	55.92	2.4	56.54	56.80	9.7	11,978	0.08%
2021/05/13	27.3	55.29	18.2	56.07	55.20	9.1	11,918	0.08%
2021/05/12	16.1	53.61	15	54.43	54.50	1.1	11,847	0.01%
2021/05/11	16	56.20	2	55.60	55.30	14	11,750	0.12%
2021/05/10	9	59.97	2.9	60.14	59.90	6.1	12,020	0.05%
2021/05/07	3.3	60.71	5.6	61.11	61.40	-2.3	12,225	-0.02%
2021/05/06	6.4	59.44	0	0.00	59.00	6.4	12,352	0.05%
2021/05/05	14	60.47	1	60.20	58.90	13	12,507	0.10%
2021/05/04	3.2	58.60	8.1	62.11	60.50	-4.8	12,696	-0.04%
2021/05/03	14.1	64.79	7.2	64.19	63.00	6.9	12,729	0.05%
2021/04/29	37	69.48	30	69.50	66.40	7	12,823	0.05%
2021/04/28	17	66.52	18	65.77	65.70	-1	12,537	-0.01%
2021/04/27	2	62.70	0	62.20	62.30	2	12,354	0.02%
2021/04/26	5.7	62.14	2	63.45	62.80	3.7	12,303	0.03%
2021/04/23	9	59.44	18	60.55	61.40	-9	11,914	-0.08%
2021/04/22	4.2	57.21	3	57.90	55.90	1.2	11,783	0.01%
2021/04/21	8.2	58.11	5.2	58.15	57.30	3	11,799	0.03%
2021/04/20	2	57.05	10.1	56.93	57.40	-8.1	11,736	-0.07%
2021/04/19	0.1	55.50	0.1	55.50	55.60	0.1	11,704	0.00%
2021/04/16	5.2	55.31	14.5	55.42	55.20	-9.3	11,708	-0.08%
2021/04/15	5.4	55.96	8.1	55.78	56.00	-2.6	11,723	-0.02%
2021/04/14	3.1	52.89	8	52.10	52.90	-4.9	11,656	-0.04%
2021/04/13	3	54.37	7	54.13	54.00	-4	11,682	-0.03%
2021/04/12	4	54.83	3	54.90	54.60	1	12,037	0.01%
2021/04/09	5.1	55.35	3	55.57	55.30	2.1	12,358	0.02%
2021/04/08	5.1	56.56	6	57.17	57.00	-1	12,227	-0.01%
2021/04/07	36	55.49	23	55.53	56.70	13	12,186	0.11%
2021/04/06	2	54.90	19.1	55.12	54.90	-17.1	12,081	-0.14%
2021/04/01	5	54.80	6	54.95	55.00	-1	12,093	-0.01%
2021/03/31	101	55.20	105	54.76	55.10	-4	12,061	-0.03%	大買/大賣/
2021/03/30	0	0.00	3	54.33	54.20	-3	12,004	-0.02%
2021/03/29	35	54.62	64	54.96	54.20	-29	12,152	-0.24%
2021/03/26	45	54.60	6	54.00	54.50	39	12,295	0.32%
2021/03/25	6	53.40	0	0.00	53.30	6	12,454	0.05%
2021/03/24	2	54.23	3	53.80	54.30	-1.1	12,934	-0.01%
2021/03/23	7	54.19	4	53.83	53.40	3	13,027	0.02%
2021/03/22	4	54.60	4	54.73	54.70	0	13,350	0.00%
2021/03/19	34.3	53.42	25	53.87	54.80	9.3	13,461	0.07%
2021/03/18	24.1	53.53	22	53.54	53.90	2.1	13,316	0.02%
2021/03/17	9	53.10	4.2	52.90	52.60	4.9	13,694	0.04%
2021/03/16	13	52.60	8.2	53.07	53.50	4.8	13,719	0.03%
2021/03/15	2.1	51.65	7	51.97	52.10	-5	13,566	-0.04%
2021/03/12	2	50.23	1.1	49.86	50.40	0.9	13,435	0.01%
2021/03/11	2.2	50.86	5	50.50	51.10	-2.8	13,364	-0.02%
2021/03/10	2.1	49.42	1	49.30	49.20	1.1	13,455	0.01%
2021/03/09	0.1	49.30	0.4	49.30	49.40	-0.3	13,567	0.00%
2021/03/08	1	49.15	4.1	48.33	49.20	-3.1	13,596	-0.02%
2021/03/05	2.1	48.95	4	49.79	49.00	-1.9	13,605	-0.01%
2021/03/04	2	50.50	13.3	50.54	50.20	-11.3	13,548	-0.08%
2021/03/03	3	50.87	1	50.70	50.90	2	13,466	0.01%
2021/03/02	18	52.03	8	51.63	50.80	10	13,458	0.07%
2021/02/26	3	50.10	75	50.18	50.50	-72	13,419	-0.54%
2021/02/25	67	51.26	25	50.58	51.10	42	13,502	0.31%
2021/02/24	19.2	50.50	16	50.39	49.70	3.2	13,605	0.02%
2021/02/23	6.1	51.87	106.1	51.54	51.40	-100	13,783	-0.73%	大賣/
2021/02/22	28	53.92	29	53.49	53.00	-1	13,846	-0.01%
2021/02/19	14	51.06	19.2	51.73	52.60	-5.2	13,716	-0.04%
2021/02/18	108	51.00	14	50.91	52.60	94	13,480	0.70%	大買/
2021/02/17	6.3	49.21	9.1	49.75	49.35	-2.8	13,096	-0.02%
2021/02/05	1	47.90	1	48.00	48.05	0	12,921	0.00%
2021/02/04	0.3	48.70	7.2	48.82	48.50	-7	12,838	-0.05%
2021/02/03	26.3	49.25	3.1	49.15	49.90	23.3	12,713	0.18%
2021/02/02	18.1	50.12	13	49.59	49.60	5.1	12,568	0.04%
2021/02/01	21.1	49.89	29	50.38	50.50	-7.9	12,400	-0.06%
2021/01/29	2	49.53	21.1	49.45	49.10	-19.1	11,970	-0.16%
2021/01/28	12	48.43	4.1	49.31	47.20	7.9	11,788	0.07%
2021/01/27	2	49.98	4	49.68	49.55	-2	11,599	-0.02%
2021/01/26	6	49.25	10	49.19	49.25	-4	11,336	-0.04%
2021/01/25	5	48.05	8	48.33	48.60	-3	11,053	-0.03%
2021/01/22	9.1	47.54	49	47.23	48.10	-39.9	10,747	-0.37%
2021/01/21	7.2	45.37	18	45.20	45.35	-10.9	10,434	-0.10%
2021/01/20	2	43.43	2	43.83	43.35	0	10,307	0.00%
2021/01/19	24.1	44.33	0	0.00	44.55	24.1	10,227	0.24%
2021/01/18	4	44.04	1	44.10	44.80	3	10,163	0.03%
2021/01/15	12	45.05	2	45.33	44.30	10	10,066	0.10%
2021/01/14	4.2	45.52	5	45.31	45.25	-0.8	9,898	-0.01%
2021/01/13	13	46.00	3	46.25	46.05	10	9,753	0.10%
2021/01/12	22	46.65	3	46.72	46.30	19	9,641	0.20%
2021/01/11	13	47.44	10	47.60	47.80	3	9,521	0.03%
2021/01/08	7	47.84	9.1	47.56	47.45	-2.1	9,504	-0.02%
2021/01/07	14.1	48.30	5	48.36	48.15	9.1	9,418	0.10%
2021/01/06	12.1	47.99	100	48.36	47.05	-87.9	9,411	-0.93%
2021/01/05	128	49.09	34	49.17	49.00	94	9,338	1.01%	大買/
2021/01/04	2	47.50	35	48.41	48.50	-33	8,979	-0.37%
2020/12/31	1	46.20	5	45.93	45.80	-4	8,581	-0.05%
2020/12/30	1	46.50	0	0.00	45.95	1	8,502	0.01%
2020/12/29	2.1	45.73	4	45.64	45.65	-1.9	8,427	-0.02%
2020/12/28	10.1	46.36	2	46.58	46.65	8.1	8,355	0.10%
2020/12/25	0	0.00	1	45.20	45.30	-1	8,273	-0.01%
2020/12/24	3	45.72	13	46.27	45.45	-10	8,225	-0.12%
2020/12/23	17	46.22	4	46.15	45.85	13	8,175	0.16%
2020/12/22	5	46.99	27	47.54	45.50	-22	8,084	-0.27%
2020/12/21	3	46.33	11	46.35	48.20	-8	7,859	-0.10%
2020/12/18	67	48.31	50	47.11	46.10	17	7,645	0.22%
2020/12/17	72	46.13	4	46.30	46.30	68	7,137	0.95%
2020/12/16	14	46.46	5	46.41	46.90	9	6,983	0.13%
2020/12/15	4	44.15	3	44.22	43.80	1	6,570	0.02%
2020/12/14	1	45.65	3.1	45.16	46.00	-2.1	6,367	-0.03%
2020/12/11	14.1	45.19	6.1	45.09	45.40	8	6,225	0.13%
2020/12/10	2	43.15	17	43.26	43.45	-15	5,707	-0.26%
2020/12/09	12	42.31	4	42.24	42.20	8	5,573	0.14%
2020/12/08	1	43.00	2.1	43.02	42.85	-1.1	5,507	-0.02%
2020/12/07	0	0.00	2	42.90	42.90	-2	5,773	-0.03%
2020/12/04	3	43.27	1	42.90	43.05	2	5,885	0.03%
2020/12/03	10	42.75	2	43.23	42.75	8	5,731	0.14%
2020/12/02	0.2	42.47	0	0.00	42.55	0.2	5,636	0.00%
2020/12/01	0	0.00	5	42.23	42.50	-5	5,581	-0.09%
2020/11/30	0	0.00	1	41.55	41.00	-1	5,576	-0.02%
2020/11/27	0.1	41.80	0	0.00	41.75	0.1	5,694	0.00%
2020/11/26	2	42.23	2	42.03	41.95	0	5,804	0.00%
2020/11/25	4	41.35	4	41.25	41.90	0	5,880	0.00%
2020/11/24	4	42.30	7.3	42.27	42.10	-3.3	6,174	-0.05%
2020/11/23	10	42.69	1	42.95	42.80	9	6,054	0.15%
2020/11/20	6	41.31	19	41.74	41.90	-13	5,885	-0.22%
2020/11/19	7	40.55	0	0.00	40.70	7	5,592	0.13%
2020/11/18	1	39.95	2	39.93	39.95	-1	5,521	-0.02%
2020/11/17	1	39.00	2.6	39.16	38.90	-1.6	5,601	-0.03%
2020/11/16	1	39.35	3	39.33	39.35	-2	5,868	-0.03%
2020/11/13	1	39.45	0	0.00	39.35	1	6,110	0.02%
2020/11/10	1	39.50	0	0.00	39.40	1	6,801	0.01%
2020/11/09	1	39.80	0	0.00	39.80	1	7,407	0.01%
2020/11/06	0	0.00	2	39.30	39.30	-2	7,464	-0.03%
2020/11/05	0	0.00	2	39.85	39.30	-2	7,547	-0.03%
2020/11/04	0	0.00	2	39.10	39.45	-2	7,610	-0.03%
2020/11/03	0.2	38.95	2	38.70	39.00	-1.9	7,663	-0.02%
2020/11/02	0.2	38.60	1	38.25	38.60	-0.9	7,743	-0.01%
2020/10/29	0	0.00	2	38.75	39.05	-2	7,884	-0.03%
2020/10/28	2	39.28	1	39.50	39.20	1	7,902	0.01%
2020/10/27	0	0.00	1	39.10	39.15	-1	7,906	-0.01%
2020/10/26	0	0.00	1	39.20	39.10	-1	7,938	-0.01%
2020/10/23	0	0.00	1	38.85	38.85	-1	7,975	-0.01%
2020/10/22	2	38.65	0	0.00	39.10	2	8,123	0.02%
2020/10/20	0	0.00	2	38.65	38.50	-2	8,262	-0.02%
2020/10/16	1	38.95	0	0.00	38.60	1	8,510	0.01%
2020/10/14	2	39.58	13	39.06	39.65	-11	8,656	-0.13%
2020/10/13	1	36.80	2	37.60	38.10	-1	8,795	-0.01%
2020/10/12	11	37.67	2	37.50	37.50	9	8,885	0.10%
2020/10/07	1	38.90	0	0.00	38.70	1	9,186	0.01%
2020/10/06	1	39.00	0	0.00	39.05	1	9,384	0.01%
2020/10/05	7	38.31	4	38.35	38.55	3	9,582	0.03%
2020/09/30	1	37.75	0	0.00	38.10	1	9,882	0.01%
2020/09/29	1	37.80	0	0.00	37.75	1	9,976	0.01%
2020/09/28	1	38.00	2	38.00	37.90	-1	10,155	-0.01%
2020/09/25	3	37.35	13	38.33	37.60	-10	10,413	-0.10%
2020/09/24	13	38.73	0	0.00	38.55	13	10,511	0.12%
2020/09/23	5	39.92	4	39.63	39.55	1	10,802	0.01%
2020/09/22	3	40.07	0	0.00	40.05	3	11,084	0.03%
2020/09/21	0	0.00	3	40.35	40.20	-3	11,099	-0.03%
2020/09/18	11	40.45	0	0.00	40.70	11	11,199	0.10%
2020/09/17	1	40.80	2	41.45	40.85	-1	11,195	-0.01%
2020/09/16	1	41.50	2	41.53	41.30	-1	11,249	-0.01%
2020/09/15	2	41.73	4	41.98	41.65	-2	11,338	-0.02%
2020/09/14	2	41.68	2	42.05	41.70	0	11,693	0.00%
2020/09/11	7	40.87	3	40.70	41.10	4	12,061	0.03%
2020/09/10	27	42.27	23	41.68	40.80	4	12,189	0.03%
2020/09/09	4	41.13	7	40.86	41.15	-3	12,078	-0.02%
2020/09/08	0	0.00	1	40.15	40.00	-1	11,968	-0.01%
2020/09/07	1	40.50	0	0.00	40.10	1	12,136	0.01%
2020/09/04	2	40.53	5	40.43	40.65	-3	12,307	-0.02%
2020/09/02	2	41.03	2	41.25	41.15	0	13,279	0.00%
2020/09/01	11	40.91	3	40.78	40.60	8	13,354	0.06%
2020/08/31	1	41.35	4	41.20	41.20	-3	13,354	-0.02%
2020/08/28	5	41.78	553	41.54	41.40	-548	13,442	-4.08%	大賣/鉅額交易
2020/08/27	3	39.93	2	40.08	40.05	1	13,279	0.01%
2020/08/26	2	39.88	5	39.85	39.80	-3	13,449	-0.02%
2020/08/25	0	0.00	1	39.40	40.10	-1	13,704	-0.01%
2020/08/24	2	38.70	0	0.00	38.95	2	13,789	0.01%
2020/08/21	4	38.46	2	38.60	38.50	2	14,062	0.01%
2020/08/20	11	38.09	6	38.65	38.50	5	14,188	0.04%
2020/08/19	5	40.23	15	40.71	40.10	-10	14,272	-0.07%
2020/08/18	4	41.39	6	41.66	41.20	-2	14,805	-0.01%
2020/08/17	10	44.01	7.6	43.54	43.50	2.4	15,335	0.02%
2020/08/14	11	43.65	13	43.46	43.55	-2	15,665	-0.01%
2020/08/13	569.6	43.98	15	43.52	44.00	554.6	16,035	3.46%	大買/鉅額交易
2020/08/12	4	40.99	2	40.93	40.90	2	15,663	0.01%
2020/08/11	2.2	41.18	1	41.25	41.30	1.2	15,714	0.01%
2020/08/10	0	0.00	2	41.70	40.60	-2	15,931	-0.01%
2020/08/07	2	40.30	0	0.00	40.20	2	16,099	0.01%
2020/08/06	0.2	41.15	3	41.43	41.10	-2.9	16,466	-0.02%
2020/08/05	0	0.00	2	41.45	41.40	-2	16,852	-0.01%
2020/08/04	1.2	41.93	10	41.87	41.50	-8.9	17,247	-0.05%
2020/08/03	3.2	40.96	2	41.20	41.20	1.2	17,674	0.01%
2020/07/31	1	40.90	0	0.00	40.85	1	17,766	0.01%
2020/07/30	3.2	41.63	1	41.10	41.40	2.2	17,869	0.01%
2020/07/29	2.2	40.18	1	39.80	40.90	1.2	17,928	0.01%
2020/07/28	2	39.80	2	40.55	39.45	0	17,901	0.00%
2020/07/27	0	0.00	2	41.40	40.55	-2	17,835	-0.01%
2020/07/24	7	42.04	3	42.18	41.30	4	17,873	0.02%
2020/07/23	9	42.07	1	41.90	42.00	8	17,960	0.04%
2020/07/22	7.2	41.73	27	42.67	42.80	-19.9	18,107	-0.11%
2020/07/21	1.2	40.92	3	40.67	41.50	-1.9	17,986	-0.01%
2020/07/20	0	0.00	3	39.45	39.65	-3	17,840	-0.02%
2020/07/17	8	40.67	1	40.05	39.85	7	17,837	0.04%
2020/07/16	2	43.05	5	43.20	43.25	-3	17,635	-0.02%
2020/07/15	1	42.00	4	42.53	42.50	-3	17,423	-0.02%
2020/07/14	10	42.96	2	42.70	42.50	8	17,379	0.05%
2020/07/13	11	43.68	7	44.02	44.50	4	17,295	0.02%
2020/07/10	0	0.00	5.2	42.63	42.50	-5.2	17,133	-0.03%
2020/07/09	8	41.84	32.2	41.79	41.95	-24.2	16,925	-0.14%
2020/07/08	2	43.45	5	43.75	43.85	-3	16,649	-0.02%
2020/07/07	0	0.00	5.6	43.63	43.50	-5.6	16,597	-0.03%
2020/07/06	1	44.20	6	44.47	44.00	-5	16,597	-0.03%
2020/07/03	1	43.05	8	43.37	43.00	-7	16,418	-0.04%
2020/07/02	8.2	43.23	5	43.32	43.95	3.2	16,271	0.02%
2020/07/01	2	41.73	17	42.04	41.95	-15	15,947	-0.09%
2020/06/30	2	40.75	3	40.80	40.60	-1	15,644	-0.01%
2020/06/29	1	40.50	2	40.90	40.65	-1	15,658	-0.01%
2020/06/23	1	41.00	10	40.81	40.65	-9	15,686	-0.06%
2020/06/22	2	40.80	4	40.91	40.55	-2	15,677	-0.01%
2020/06/19	5	40.72	6	40.96	40.50	-1	15,803	-0.01%
2020/06/18	2	40.08	6	39.55	40.60	-4	15,511	-0.03%
2020/06/16	5.2	38.15	19	38.26	38.75	-13.8	15,016	-0.09%
2020/06/15	0	0.00	2	37.78	37.70	-2	15,009	-0.01%
2020/06/12	0	0.00	11	38.25	37.95	-11	14,993	-0.07%
2020/06/11	3.3	38.16	6	37.94	38.20	-2.7	14,908	-0.02%
2020/06/10	9	37.41	16	37.76	38.05	-7	14,791	-0.05%
2020/06/09	21	38.13	25	38.86	37.35	-4	14,569	-0.03%
2020/06/08	2	39.83	0.2	40.55	40.55	1.9	13,891	0.01%
2020/06/05	5	40.48	37.2	40.40	40.80	-32.2	13,694	-0.24%
2020/06/04	43	40.45	4	40.54	40.35	39	13,703	0.28%
2020/06/03	27	41.59	3	41.88	41.10	24	13,553	0.18%
2020/06/02	7.1	41.16	1	41.50	41.00	6.1	13,320	0.05%
2020/06/01	7.2	41.41	261	41.34	41.85	-253.8	13,121	-1.93%	大賣/鉅額交易
2020/05/29	261	41.11	1	41.25	40.60	260	12,818	2.03%	大買/鉅額交易
2020/05/28	25.1	41.59	32	41.47	40.55	-6.9	12,660	-0.05%
2020/05/27	15	41.81	12	41.85	41.60	3	12,319	0.02%
2020/05/26	10.1	42.47	11	42.57	41.70	-1	12,135	-0.01%
2020/05/25	26.3	42.05	8	41.06	42.30	18.3	11,780	0.16%
2020/05/22	20	39.91	15	40.05	39.80	5	11,043	0.05%
2020/05/21	17	39.13	504	39.16	38.85	-487	10,233	-4.76%	大賣/鉅額交易
2020/05/20	524	38.51	439	37.12	39.05	85	9,765	0.87%	大買/大賣/
2020/05/19	201	36.30	400	37.05	36.30	-199	9,161	-2.17%	大買/大賣/鉅額交易
2020/05/18	617	35.72	8	35.78	36.10	609	8,953	6.80%	大買/鉅額交易
2020/05/15	5	35.53	21	35.05	35.80	-16	8,840	-0.18%
2020/05/14	7	37.15	3	37.12	36.50	4	8,503	0.05%
2020/05/13	33	36.52	20	36.33	37.45	13	8,158	0.16%
2020/05/12	25	35.38	31	35.66	35.85	-6	7,777	-0.08%
2020/05/11	50	34.36	142	34.40	34.90	-92	7,351	-1.25%	大賣/
2020/05/08	114	34.11	6	33.40	33.00	108	6,940	1.56%	大買/鉅額交易
2020/05/07	1	31.95	26	31.75	31.95	-25	6,412	-0.39%
2020/05/06	0.3	31.30	4	31.33	31.25	-3.8	6,293	-0.06%
2020/05/05	21	31.00	1	30.75	30.60	20	6,183	0.32%
2020/05/04	0	0.00	1	30.55	30.55	-1	6,093	-0.02%
2020/04/30	2	31.00	7	30.95	31.00	-5	6,073	-0.08%
2020/04/29	1	30.70	1	30.75	30.75	0	6,055	0.00%
2020/04/28	7	30.99	1	30.95	30.95	6	6,023	0.10%
2020/04/27	6	30.33	2	30.50	30.80	4	5,969	0.07%
2020/04/24	2.3	29.00	1	29.00	28.95	1.3	5,749	0.02%
2020/04/23	0	0.00	23	28.20	28.35	-23	5,699	-0.40%
2020/04/22	1	27.75	18	27.58	28.10	-17	5,707	-0.30%
2020/04/21	9	28.12	0	0.00	27.80	9	5,660	0.16%
2020/04/17	7	29.21	1	29.75	28.75	6	5,625	0.11%
2020/04/16	1	29.15	12	28.99	29.10	-11	5,528	-0.20%
2020/04/15	10	28.20	0	0.00	28.15	10	5,394	0.19%
2020/04/14	0	28.30	2	27.80	27.90	-2	5,394	-0.04%
2020/04/13	1	27.60	0	0.00	27.50	1	5,393	0.02%
2020/04/10	7	27.86	3	27.73	27.80	4	5,406	0.07%
2020/04/09	2	27.90	1	27.70	27.60	1	5,419	0.02%
2020/04/08	6	26.39	1	26.85	26.80	5	5,307	0.09%
2020/04/07	1	25.60	0	0.00	25.90	1	5,205	0.02%
2020/04/06	3	25.17	0	0.00	25.20	3	5,157	0.06%
2020/04/01	1	24.60	0	0.00	24.95	1	5,183	0.02%
2020/03/31	1	25.05	0	0.00	24.70	1	5,167	0.02%
2020/03/30	0	0.00	8	24.71	25.10	-8	5,085	-0.16%
2020/03/27	3	24.58	3	24.60	24.60	0	4,988	0.00%
2020/03/25	1	25.05	0	0.00	24.30	1	4,773	0.02%
2020/03/24	1	23.55	6	23.58	23.75	-5	4,530	-0.11%
2020/03/23	8	21.52	0	0.00	21.60	8	4,424	0.18%
2020/03/20	7	22.51	5	22.05	22.60	2	4,426	0.05%
2020/03/19	4	21.65	2	22.40	21.00	2	4,364	0.05%
2020/03/18	0	0.00	3	22.60	22.40	-3	4,298	-0.07%
2020/03/17	1	22.20	2	22.30	22.00	-1	4,367	-0.02%
2020/03/16	1	23.70	0	0.00	23.70	1	4,396	0.02%
2020/03/13	1	23.55	3	23.75	25.00	-2	4,384	-0.05%
2020/03/12	1	26.20	0	0.00	26.15	1	4,318	0.02%
2020/03/10	3	28.27	0	0.00	28.40	3	4,285	0.07%
2020/03/09	1	29.30	0	0.00	29.00	1	4,176	0.02%
2020/03/03	3	30.90	0	0.00	30.55	3	4,397	0.07%
2020/03/02	0	0.00	2	30.60	30.60	-2	4,476	-0.04%
2020/02/25	0	0.00	6	30.52	31.10	-6	5,137	-0.12%
2020/02/24	0	0.00	1	30.85	30.65	-1	5,145	-0.02%
2020/02/20	0	0.00	1	31.20	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	3	31.12	31.05	-3	5,182	-0.06%
2020/02/18	0	0.00	2	31.00	30.85	-2	5,200	-0.04%
2020/02/13	1	29.90	1	30.40	30.15	0	5,292	0.00%
2020/02/12	1	29.85	0	0.00	29.80	1	5,426	0.02%
2020/02/11	0	0.00	1	29.45	29.15	-1	5,723	-0.02%
2020/02/10	1	29.05	0	0.00	29.15	1	5,744	0.02%
2020/02/07	0	0.00	2	29.45	29.30	-2	5,834	-0.03%
2020/02/05	11	29.33	0	0.00	29.35	11	6,321	0.17%
2020/02/03	2	29.15	0	0.00	29.35	2	6,363	0.03%
2020/01/30	11	29.26	0	0.00	29.00	11	6,404	0.17%
2020/01/20	0.2	31.30	0	0.00	31.50	0.2	6,284	0.00%
2020/01/17	2	31.50	1	31.65	31.40	1	6,288	0.02%
2020/01/16	0.1	31.55	2	31.60	31.60	-1.9	6,288	-0.03%
2020/01/14	0	0.00	2	31.60	31.40	-2	6,372	-0.03%
2020/01/10	2	30.60	0	0.00	30.50	2	6,455	0.03%
2020/01/08	2	30.35	0	0.00	30.55	2	6,520	0.03%
2020/01/07	2	31.25	0	0.00	31.10	2	6,774	0.03%
2020/01/06	1	31.75	2	31.83	31.65	-1	7,065	-0.01%
2020/01/03	0	0.00	5	32.13	31.70	-5	7,075	-0.07%
2020/01/02	0	0.00	2	31.88	31.90	-2	7,116	-0.03%
2019/12/31	1	31.05	0	0.00	31.25	1	7,162	0.01%
2019/12/27	0	0.00	2	31.40	31.15	-2	7,464	-0.03%
2019/12/25	1	30.75	0	0.00	30.75	1	7,466	0.01%
2019/12/19	1	31.00	0	0.00	31.20	1	7,447	0.01%
2019/12/18	0	0.00	2	31.38	31.10	-2	7,423	-0.03%
2019/12/16	0	0.00	7	30.79	31.00	-7	7,349	-0.10%
2019/12/13	3	30.37	2	30.63	30.20	1	7,288	0.01%
2019/12/12	6	30.37	0	0.00	30.20	6	7,172	0.08%
2019/12/11	6	30.94	0	0.00	30.80	6	7,033	0.09%
2019/12/10	0	0.00	1	31.80	31.45	-1	6,910	-0.01%
2019/12/09	1	31.30	1	31.45	31.35	0	6,856	0.00%
2019/12/06	2	31.80	2	31.80	31.75	0	6,905	0.00%
2019/12/05	3	31.85	0	0.00	31.90	3	6,892	0.04%
2019/12/03	1	31.70	2	31.75	31.65	-1	6,889	-0.01%
2019/12/02	5	31.71	0	0.00	31.30	5	6,883	0.07%
2019/11/29	1	32.15	0	0.00	32.30	1	6,830	0.01%
2019/11/28	1	32.70	0	0.00	32.70	1	6,789	0.01%
2019/11/27	2.2	33.00	2	33.15	33.15	0.2	6,741	0.00%
2019/11/26	3	32.83	3	32.75	32.60	0	6,676	0.00%
2019/11/25	6	32.86	29	33.12	32.60	-23	6,607	-0.35%
2019/11/22	26	32.98	10	32.89	32.55	16	6,450	0.25%
2019/11/21	22	31.23	4	31.89	32.05	18	6,166	0.29%
2019/11/20	5	31.63	0	0.00	31.50	5	6,381	0.08%
2019/11/19	33	32.38	36	32.22	32.00	-3	6,753	-0.04%
2019/11/18	2	31.83	0	0.00	32.05	2	6,768	0.03%
2019/11/15	3	32.05	3	32.12	31.85	0	6,786	0.00%
2019/11/14	3	31.90	10	31.80	31.85	-7	6,799	-0.10%
2019/11/13	1	31.90	0	0.00	31.80	1	6,794	0.01%
2019/11/12	1	32.75	0	0.00	32.55	1	6,786	0.01%
2019/11/11	8	32.78	0.5	32.50	32.55	7.5	6,729	0.11%
2019/11/08	0	0.00	3	32.85	32.85	-3	6,584	-0.05%
2019/11/06	2	31.93	1	31.95	32.15	1	6,253	0.02%
2019/11/05	0	0.00	6	32.65	32.75	-6	6,175	-0.10%
2019/11/04	0	0.00	6	31.91	32.05	-6	5,941	-0.10%
2019/11/01	1	29.65	0.1	32.20	29.70	0.9	5,705	0.02%
2019/10/30	3	29.95	0	0.00	30.00	3	5,678	0.05%
2019/10/29	2	31.00	1	31.15	30.50	1	5,603	0.02%
2019/10/28	2	31.43	0	0.00	31.40	2	5,531	0.04%
2019/10/25	1	31.55	0	0.00	31.55	1	5,527	0.02%
2019/10/24	1	31.70	1	31.75	31.75	0	5,522	0.00%
2019/10/23	1	31.55	1	31.55	31.50	0	5,547	0.00%
2019/10/22	2	32.08	4	32.18	32.00	-2	5,538	-0.04%
2019/10/21	1	31.75	10	31.55	32.05	-9	5,473	-0.16%
2019/10/17	3	31.25	2	30.90	31.35	1	5,366	0.02%
2019/10/16	1	30.90	0	0.00	30.85	1	5,349	0.02%
2019/10/15	24	31.25	14	31.24	30.90	10	5,293	0.19%
2019/10/14	1	30.25	811	30.52	31.00	-810	5,017	-16.14%	大賣/鉅額交易
2019/10/09	125	30.32	53	30.55	30.70	72	4,732	1.52%	大買/
2019/10/08	433	30.66	0	0.00	30.70	433	4,734	9.15%	大買/鉅額交易
2019/10/07	303	30.73	10	30.65	30.90	293	4,709	6.22%	大買/鉅額交易
2019/10/03	16	29.74	2	29.80	30.10	14	4,570	0.31%
2019/10/02	1	27.95	11	29.00	29.40	-10	4,302	-0.23%
2019/09/23	0.3	28.65	0	0.00	28.65	0.3	4,361	0.01%
2019/09/19	2	28.35	0	0.00	28.35	2	4,363	0.05%
2019/09/16	1	28.90	0	0.00	28.90	1	4,514	0.02%
2019/09/11	2	28.80	1	28.85	28.75	1	4,673	0.02%
2019/09/10	1	28.70	0	0.00	29.00	1	4,647	0.02%
2019/09/06	3	29.27	0	0.00	29.40	3	4,527	0.07%
2019/09/04	2	29.10	2	29.35	29.35	0	4,608	0.00%
2019/09/03	1	28.35	10	28.95	28.95	-9	4,617	-0.19%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	11	27.93	0	0.00	27.90	11	4,556	0.24%
2019/08/23	2	30.58	2	30.40	30.30	0	4,475	0.00%
2019/08/22	14	31.46	0	0.00	30.80	14	4,316	0.32%
2019/08/19	0	0.00	3	33.70	33.85	-3	3,993	-0.08%
2019/08/15	1	32.30	0	0.00	32.50	1	4,190	0.02%
2019/08/13	0.3	32.25	2	31.65	32.35	-1.8	4,226	-0.04%
2019/08/08	1	31.70	0	0.00	32.00	1	4,308	0.02%
2019/08/07	3	32.07	0	0.00	31.60	3	4,338	0.07%
2019/08/06	1	31.25	0	0.00	32.00	1	4,444	0.02%
2019/08/05	2	32.30	0	0.00	32.25	2	4,458	0.04%
2019/08/02	2	32.80	3	32.90	32.80	-1	4,542	-0.02%
2019/07/31	0.3	34.35	0	0.00	34.40	0.3	4,588	0.01%
2019/07/25	1	35.55	0	0.00	34.85	1	4,719	0.02%
2019/07/24	0	0.00	1	35.10	35.35	-1	4,741	-0.02%
2019/07/11	0	0.00	5	34.90	34.65	-5	5,449	-0.09%
2019/07/04	0	0.00	3	34.52	34.60	-3	6,265	-0.05%
2019/07/03	1	34.05	0	0.00	33.80	1	6,642	0.02%
2019/07/02	5	33.90	3	34.05	33.95	2	6,845	0.03%
2019/07/01	1	33.75	1	34.00	34.05	0	6,896	0.00%
2019/06/27	1	33.50	0	0.00	33.60	1	7,033	0.01%
2019/06/26	1	33.00	0	0.00	33.15	1	7,213	0.01%
2019/06/24	0	0.00	2	33.80	33.75	-2	7,343	-0.03%
2019/06/21	2	33.90	0	0.00	33.60	2	7,380	0.03%
2019/06/20	0	0.00	8	33.35	33.70	-8	7,327	-0.11%
2019/06/19	1	32.75	0	0.00	32.50	1	7,366	0.01%
2019/06/17	4	32.15	0	0.00	32.25	4	7,868	0.05%
2019/06/14	4	32.40	0	0.00	32.20	4	7,933	0.05%
2019/06/13	0	0.00	2	32.88	32.65	-2	7,961	-0.03%
2019/06/12	2	32.15	0	0.00	32.30	2	7,865	0.03%
2019/06/10	0	0.00	5	31.50	31.55	-5	8,020	-0.06%
2019/06/04	5	31.10	0	0.00	31.10	5	8,331	0.06%
2019/06/03	1	30.90	5	30.95	31.05	-4	8,323	-0.05%
2019/05/30	9	32.11	1	32.45	31.95	8	8,176	0.10%
2019/05/29	2	31.80	1	31.90	32.70	1	8,135	0.01%
2019/05/27	2	30.25	0	0.00	30.95	2	8,098	0.02%
2019/05/22	1	32.20	0	0.00	32.05	1	7,867	0.01%
2019/05/16	0	0.00	1	34.40	34.05	-1	7,855	-0.01%
2019/05/15	0	0.00	1	33.20	33.50	-1	7,953	-0.01%
2019/05/14	2	31.80	0	0.00	32.60	2	7,996	0.03%
2019/05/10	2	34.60	0	0.00	33.95	2	7,912	0.03%
2019/05/07	0	0.00	25	37.00	36.95	-25	8,205	-0.30%
2019/04/26	5	37.05	0	0.00	37.00	5	8,183	0.06%
2019/04/23	0	0.00	6	37.45	37.80	-6	8,109	-0.07%
2019/04/18	0	0.00	11	37.60	37.35	-11	7,983	-0.14%
2019/04/17	10	38.40	1	37.70	37.50	9	7,919	0.11%
2019/04/15	0	0.00	2	37.60	37.15	-2	7,682	-0.03%
2019/04/12	1	35.85	0	0.00	36.30	1	7,588	0.01%
2019/04/11	20	36.25	0	0.00	36.20	20	7,488	0.27%
2019/04/10	28	37.53	5	37.40	37.25	23	7,275	0.32%
2019/04/09	0	0.00	1	37.50	37.20	-1	6,956	-0.01%
2019/04/08	0	0.00	1	35.95	35.95	-1	6,570	-0.02%
2019/04/02	0	0.00	2	34.40	34.15	-2	6,334	-0.03%
2019/03/28	1	34.50	1	34.45	34.60	0	6,093	0.00%
2019/03/21	8	35.35	0	0.00	35.10	8	6,491	0.12%
2019/03/19	0	0.00	50	34.01	33.35	-50	7,144	-0.70%
2019/03/15	0	0.00	1	33.50	34.10	-1	7,280	-0.01%
2019/03/13	1	34.40	0	0.00	34.05	1	7,331	0.01%
2019/03/11	0.2	33.40	1	33.15	33.55	-0.8	7,122	-0.01%
2019/03/05	0	0.00	1	33.00	32.75	-1	7,619	-0.01%
2019/03/04	2	32.90	1	33.05	32.70	1	7,753	0.01%
2019/02/27	22	31.85	2	32.00	32.25	20	7,836	0.26%
2019/02/25	0	0.00	1	33.20	33.15	-1	8,041	-0.01%
2019/02/15	1	32.45	0	0.00	32.45	1	8,974	0.01%
2019/02/14	30	32.88	1	33.25	32.95	29	9,148	0.32%
2019/01/29	0	0.00	5	32.36	32.45	-5	9,548	-0.05%
2019/01/28	4	32.09	7	32.05	32.10	-3	9,420	-0.03%
2019/01/25	0	0.00	10	30.30	30.80	-10	9,325	-0.11%
2019/01/24	0	0.00	10	30.10	29.90	-10	9,306	-0.11%
2019/01/23	2	29.30	3	29.68	29.85	-1	9,333	-0.01%
2019/01/22	1	29.55	0	0.00	29.40	1	9,377	0.01%
2019/01/21	0	0.00	10	30.15	29.75	-10	9,400	-0.11%
2019/01/18	21	29.00	1	29.30	29.55	20	9,444	0.21%
2019/01/17	21	29.67	10	29.20	29.20	11	9,525	0.12%
2019/01/11	6	30.29	3	29.55	29.55	3	9,515	0.03%
2019/01/10	0	0.00	12	30.98	30.70	-12	9,456	-0.13%
2019/01/09	1	30.30	0	0.00	30.55	1	9,464	0.01%
2019/01/08	10	30.00	0	0.00	29.80	10	9,483	0.11%
2019/01/07	0	0.00	10	29.70	29.60	-10	9,469	-0.11%
2019/01/04	10	28.90	0	0.00	29.00	10	9,580	0.10%
2019/01/02	0	0.00	1	30.40	30.25	-1	9,698	-0.01%
2018/12/28	2	30.30	1	30.15	30.15	1	9,760	0.01%
2018/12/27	1	30.70	0	0.00	30.25	1	9,932	0.01%
2018/12/24	1	30.20	1	30.30	30.30	0	10,397	0.00%
2018/12/21	7	30.03	17	29.51	30.50	-10	10,443	-0.10%
2018/12/20	5	30.55	3	30.43	29.70	2	10,349	0.02%
2018/12/19	2	32.13	2	31.75	31.85	0	10,170	0.00%
2018/12/18	0	0.00	1	31.95	31.90	-1	10,041	-0.01%
2018/12/17	2	31.93	0	0.00	32.20	2	10,053	0.02%
2018/12/14	22	32.93	0	0.00	31.85	22	10,062	0.22%
2018/12/13	28	35.27	50	34.22	33.50	-22	9,881	-0.22%
2018/12/12	0	0.00	6	32.26	32.60	-6	8,813	-0.07%
2018/12/11	4	31.58	1	31.95	32.00	3	8,820	0.03%
2018/12/06	3	31.70	8	31.06	31.70	-5	8,775	-0.06%
2018/12/04	2	33.55	2	33.30	33.45	0	8,873	0.00%
2018/12/03	0	0.00	1	33.40	33.50	-1	8,805	-0.01%
2018/11/30	3	31.60	3	32.00	31.70	0	8,545	0.00%
2018/11/29	3	31.95	3	31.50	31.50	0	8,644	0.00%
2018/11/27	15	31.93	12	32.38	32.40	3	8,626	0.03%
2018/11/23	2	31.20	3	30.02	29.85	-1	8,610	-0.01%
2018/11/21	0	0.00	10	31.75	32.25	-10	8,561	-0.12%
2018/11/19	11	32.00	11	32.06	32.00	0	8,643	0.00%
2018/11/16	16	32.40	11	31.17	32.00	5	8,521	0.06%
2018/11/15	5	30.34	5	30.45	30.40	0	8,445	0.00%
2018/11/14	10	29.95	20	30.11	30.40	-10	8,442	-0.12%
2018/11/13	4	28.75	13	27.70	29.30	-9	8,313	-0.11%
2018/11/12	1	28.35	1	28.90	28.20	0	8,185	0.00%
2018/11/09	0	0.00	1	27.15	28.30	-1	8,118	-0.01%
2018/11/07	0	0.00	1	25.40	25.40	-1	7,820	-0.01%
2018/11/06	5	25.26	4	25.45	24.95	1	7,996	0.01%
2018/11/05	0	0.00	1	25.80	26.05	-1	8,003	-0.01%
2018/11/02	11	26.01	8	26.04	26.30	3	8,026	0.04%
2018/11/01	1	25.30	0	0.00	25.30	1	7,918	0.01%
2018/10/31	10	23.90	10	24.40	24.40	0	7,903	0.00%
2018/10/30	0	0.00	10	23.35	23.50	-10	7,954	-0.13%
2018/10/26	7	22.80	6	22.55	22.55	1	8,112	0.01%
2018/10/25	10	22.90	6	22.58	22.45	4	8,115	0.05%
2018/10/24	1	23.50	1	23.75	24.00	0	8,016	0.00%
2018/10/23	12	23.85	12	24.05	23.85	0	8,147	0.00%
2018/10/22	0	0.00	10	24.45	24.40	-10	8,349	-0.12%
2018/10/19	17	23.90	18	22.96	23.90	-1	8,859	-0.01%
2018/10/18	10	23.45	0	0.00	23.55	10	8,974	0.11%
2018/10/16	11	25.08	10	24.50	24.50	1	8,949	0.01%
2018/10/15	0	0.00	10	24.60	24.50	-10	9,156	-0.11%
2018/10/12	2	23.85	3	23.50	24.00	-1	9,258	-0.01%
2018/10/11	3	23.60	5	24.00	23.60	-2	9,310	-0.02%
2018/10/08	7	26.57	6	26.65	26.65	1	9,758	0.01%
2018/10/05	3	25.50	3	26.85	26.20	0	9,945	0.00%
2018/10/03	2	28.30	3	28.05	28.20	-1	11,209	-0.01%
2018/10/02	30	28.93	20	29.00	28.95	10	11,130	0.09%
2018/10/01	0	0.00	7	31.70	31.50	-7	10,872	-0.06%
2018/09/28	20	31.85	20	31.30	31.30	0	10,923	0.00%
2018/09/27	18	31.70	18	31.82	31.80	0	10,889	0.00%
2018/09/26	10	31.91	0	0.00	32.05	10	10,852	0.09%
2018/09/25	0	0.00	10	31.55	31.30	-10	10,826	-0.09%
2018/09/21	1	31.45	1	31.20	31.05	0	10,816	0.00%
2018/09/20	15	31.35	10	31.55	31.55	5	10,780	0.05%
2018/09/19	5	31.60	15	31.98	31.30	-10	10,761	-0.09%
2018/09/18	31	32.10	39	31.99	32.00	-8	10,667	-0.07%
2018/09/17	1	32.10	5	32.00	32.00	-4	10,634	-0.04%
2018/09/13	5	31.35	0	0.00	31.65	5	10,654	0.05%
2018/09/12	32	31.42	65	31.36	31.00	-33	10,627	-0.31%
2018/09/11	7	31.68	8	31.00	31.95	-1	10,650	-0.01%
2018/09/10	2	32.85	3	32.37	32.05	-1	10,611	-0.01%
2018/09/07	1	33.00	0	0.00	33.30	1	10,656	0.01%
2018/09/06	0	0.00	2	34.35	34.50	-2	10,654	-0.02%
2018/09/05	15	34.43	10	34.50	34.50	5	10,714	0.05%
2018/09/03	0	0.00	1	37.20	35.80	-1	10,587	-0.01%
2018/08/31	19	36.66	10	36.70	36.70	9	10,639	0.08%
2018/08/30	5	36.20	2	36.15	36.20	3	10,625	0.03%
2018/08/29	0.2	35.70	10	36.13	35.70	-9.8	10,814	-0.09%
2018/08/28	15.2	35.54	0	0.00	35.50	15.2	10,829	0.14%
2018/08/27	15	35.22	0	0.00	35.15	15	10,920	0.14%
2018/08/24	1	33.80	0	0.00	33.80	1	10,953	0.01%
2018/08/23	1	34.10	0	0.00	34.10	1	10,966	0.01%
2018/08/22	14	33.75	13	33.90	33.75	1	10,906	0.01%
2018/08/21	14	34.66	5	35.05	35.40	9	11,046	0.08%
2018/08/20	14	35.55	23	34.56	34.50	-9	11,315	-0.08%
2018/08/17	2	36.50	2	36.00	36.00	0	11,326	0.00%
2018/08/16	4	36.80	1	37.25	36.65	3	11,348	0.03%
2018/08/15	0	0.00	1	37.70	37.90	-1	11,589	-0.01%
2018/08/14	11	36.87	0	0.00	36.85	11	12,134	0.09%
2018/08/13	0	0.00	11	35.75	35.50	-11	12,287	-0.09%
2018/08/10	11	37.71	1	38.35	37.55	10	12,187	0.08%
2018/08/09	0	0.00	1	39.20	38.60	-1	12,281	-0.01%
2018/08/07	1	38.85	0	0.00	38.85	1	12,422	0.01%
2018/08/06	3	38.47	0	0.00	38.35	3	12,517	0.02%
2018/08/03	10	38.26	10	37.54	39.00	0	12,550	0.00%
2018/08/02	2	37.80	1	37.75	37.65	1	12,638	0.01%
2018/08/01	0	0.00	5	39.10	39.10	-5	12,681	-0.04%
2018/07/30	1	38.85	0	0.00	38.85	1	13,019	0.01%
2018/07/27	4	40.18	0	0.00	40.05	4	12,973	0.03%
2018/07/26	0	0.00	9	39.70	40.70	-9	12,803	-0.07%
2018/07/25	2	38.75	0	0.00	37.90	2	12,359	0.02%
2018/07/24	0	0.00	1	37.90	38.30	-1	12,307	-0.01%
2018/07/23	1	37.85	0	0.00	37.60	1	12,360	0.01%
2018/07/20	3	39.05	20	38.68	38.35	-17	12,460	-0.14%
2018/07/18	22	37.68	1	38.00	37.80	21	12,405	0.17%
2018/07/16	1	38.10	12	38.49	38.65	-11	12,343	-0.09%
2018/07/13	1	37.40	19	37.81	37.05	-18	11,991	-0.15%
2018/07/12	293	37.46	251	37.86	37.55	42	11,975	0.35%	大買/大賣/
2018/07/11	12	36.81	25	36.84	37.15	-13	11,380	-0.11%
2018/07/06	17	31.33	17	31.55	31.20	0	11,464	0.00%
2018/07/03	7	32.93	3	32.45	32.10	4	13,006	0.03%
2018/07/02	5	33.66	0	0.00	33.10	5	13,314	0.04%
2018/06/29	10	33.90	12	33.93	33.90	-2	13,399	-0.01%
2018/06/28	10	33.26	20	33.73	33.70	-10	13,502	-0.07%
2018/06/27	7	33.36	5	32.90	32.90	2	13,814	0.01%
2018/06/26	7	33.26	7	33.29	33.30	0	13,867	0.00%
2018/06/25	16	34.46	15	34.20	33.80	1	13,903	0.01%
2018/06/22	16	33.20	15	33.35	33.20	1	13,990	0.01%
2018/06/20	8	33.07	8	32.60	32.60	0	14,114	0.00%
2018/06/19	2	34.30	2	33.75	33.75	0	14,119	0.00%
2018/06/15	15	35.23	16	35.41	35.20	-1	14,158	-0.01%
2018/06/14	15	34.99	15	34.98	34.85	0	14,071	0.00%
2018/06/13	3	35.25	3	34.70	34.70	0	14,041	0.00%
2018/06/12	12	35.58	13	35.57	35.45	-1	14,084	-0.01%
2018/06/11	13	35.90	12	35.40	35.40	1	13,952	0.01%
2018/06/08	2	35.20	2	35.60	35.85	0	13,940	0.00%
2018/06/07	5	35.31	4	35.20	35.20	1	13,820	0.01%
2018/06/06	10	35.97	11	36.55	35.70	-1	13,746	-0.01%
2018/06/05	2	35.95	2	35.75	35.75	0	13,586	0.00%
2018/06/04	15	36.53	2	36.65	36.30	13	13,518	0.10%
2018/06/01	2	34.70	14	36.00	36.20	-12	13,373	-0.09%
2018/05/31	7	34.51	6	34.29	34.25	1	13,216	0.01%
2018/05/30	5	34.53	4	34.40	34.40	1	13,214	0.01%
2018/05/29	15	35.25	2	35.55	35.20	13	13,382	0.10%
2018/05/28	5	35.15	12	34.57	34.90	-7	13,185	-0.05%
2018/05/25	3	33.80	3	33.10	33.10	0	12,886	0.00%
2018/05/24	2	33.98	3	34.42	34.00	-1	12,837	-0.01%
2018/05/23	2	34.53	2	34.30	34.05	0	12,805	0.00%
2018/05/22	3	34.67	20	34.12	35.20	-17	12,626	-0.13%
2018/05/21	0	0.00	2	31.60	32.00	-2	12,098	-0.02%
2018/05/18	2	31.05	2	31.35	30.60	0	11,960	0.00%
2018/05/17	4	31.24	2	31.75	30.85	2	11,992	0.02%
2018/05/16	20	32.10	30	31.83	31.50	-10	12,003	-0.08%
2018/05/15	1	31.95	0	0.00	31.90	1	12,099	0.01%
2018/05/14	3	32.00	4	32.15	31.75	-1	12,428	-0.01%
2018/05/11	6	31.63	6	31.57	31.50	0	12,508	0.00%
2018/05/10	20	31.88	0	0.00	32.20	20	12,735	0.16%
2018/05/09	2	31.20	3	31.20	31.40	-1	13,108	-0.01%
2018/05/08	3	31.20	0	0.00	31.55	3	14,501	0.02%
2018/05/07	6	31.45	1	31.50	31.20	5	14,808	0.03%
2018/05/04	11	33.52	10	33.10	33.10	1	14,713	0.01%
2018/05/03	10	33.10	10	33.10	33.10	0	14,648	0.00%
2018/04/30	3	32.32	4	33.08	33.05	-1	14,683	-0.01%
2018/04/26	1	32.50	1	32.30	32.00	0	15,227	0.00%
2018/04/25	13	34.64	11	34.41	34.50	2	15,131	0.01%
2018/04/24	0	0.00	6	33.13	34.00	-6	15,052	-0.04%
2018/04/23	12	35.07	15	33.84	33.60	-3	14,844	-0.02%
2018/04/20	8	34.97	9	34.97	34.65	-1	14,749	-0.01%
2018/04/19	12	35.18	12	35.00	35.00	0	14,655	0.00%
2018/04/18	15	35.97	2	34.70	34.70	13	14,658	0.09%
2018/04/17	21	36.93	22	35.53	35.50	-1	14,648	-0.01%
2018/04/16	11	36.90	10	37.60	37.60	1	14,689	0.01%
2018/04/13	2	36.00	0	0.00	36.30	2	14,611	0.01%
2018/04/12	3	36.35	2	36.18	36.20	1	14,567	0.01%
2018/04/11	12	36.68	10	35.75	35.30	2	14,156	0.01%
2018/04/10	8	38.43	8	38.66	38.20	0	13,821	0.00%
2018/04/09	18	42.31	14	42.94	40.50	4	13,502	0.03%
2018/04/03	26	45.40	0	0.00	45.00	26	13,180	0.20%
2018/04/02	6	48.80	2	49.25	48.95	4	12,886	0.03%
2018/03/31	2	49.93	2	50.10	49.80	0	12,835	0.00%
2018/03/30	1	48.45	4	50.15	50.00	-3	12,756	-0.02%
2018/03/29	0	0.00	2	48.98	48.25	-2	12,456	-0.02%
2018/03/28	3	49.00	0	0.00	48.90	3	12,459	0.02%
2018/03/27	1	49.60	4	49.83	49.85	-3	12,570	-0.02%
2018/03/26	5	47.58	4	48.40	48.40	1	12,396	0.01%
2018/03/23	4	47.16	2	47.20	47.00	2	12,330	0.02%
2018/03/22	21	48.53	14	48.51	48.55	7	12,284	0.06%
2018/03/21	14	48.08	10	48.50	48.50	4	12,226	0.03%
2018/03/20	10	47.00	22	47.37	47.60	-12	12,144	-0.10%
2018/03/19	0	0.00	1	47.35	46.90	-1	12,264	-0.01%
2018/03/16	0	0.00	1	46.50	47.10	-1	12,420	-0.01%
2018/03/15	2	45.30	0	0.00	45.25	2	12,521	0.02%
2018/03/13	20	45.85	15	46.00	46.00	5	12,882	0.04%
2018/03/12	16	46.39	15	45.60	45.60	1	13,218	0.01%
2018/03/09	20	45.23	41	45.73	45.95	-21	13,279	-0.16%
2018/03/08	6	44.88	8	44.58	44.60	-2	13,215	-0.02%
2018/03/07	7	44.52	0	0.00	44.15	7	13,213	0.05%
2018/03/06	37	44.45	15	45.50	45.50	22	13,345	0.16%
2018/03/05	1	45.05	10	44.65	44.30	-9	13,349	-0.07%
2018/03/02	13	44.45	12	44.48	44.55	1	13,462	0.01%
2018/03/01	6	46.38	18	46.33	46.10	-12	13,309	-0.09%
2018/02/27	0	0.00	4	48.00	47.25	-4	13,353	-0.03%
2018/02/26	0	0.00	12	47.79	47.60	-12	13,472	-0.09%
2018/02/23	5	48.10	7	48.06	47.80	-2	13,931	-0.01%
2018/02/22	3	48.62	0	0.00	48.10	3	14,128	0.02%
2018/02/21	17.2	48.49	10	48.40	50.50	7.2	14,260	0.05%
2018/02/12	7	46.36	5	46.80	46.15	2	14,596	0.01%
2018/02/09	6	45.53	1	46.10	46.50	5	15,312	0.03%
2018/02/08	0	0.00	12	47.53	47.50	-12	16,522	-0.07%
2018/02/07	0	0.00	2	49.25	49.00	-2	17,249	-0.01%
2018/02/06	7	45.61	9	45.14	46.50	-2	17,155	-0.01%
2018/02/05	10	48.14	60	47.33	48.50	-50	16,883	-0.30%
2018/02/02	10	50.39	7	49.79	49.70	3	16,783	0.02%
2018/02/01	18	53.42	9	52.76	51.40	9	16,594	0.05%
2018/01/31	286	55.19	288	55.12	53.10	-2	16,249	-0.01%	大買/大賣/
2018/01/30	54	53.85	28	53.65	53.10	26	14,707	0.18%
2018/01/29	15	52.00	18	51.84	51.50	-3	14,188	-0.02%
2018/01/26	1	49.80	0	0.00	49.85	1	14,070	0.01%
2018/01/25	3	50.00	3	49.90	49.50	0	14,094	0.00%
2018/01/24	2	50.55	1	51.20	51.20	1	14,062	0.01%
2018/01/23	17	53.04	13	52.52	50.30	4	14,143	0.03%
2018/01/22	14	51.68	14	50.42	53.40	0	13,899	0.00%
2018/01/19	2.2	47.87	0	0.00	48.80	2.2	13,640	0.02%
2018/01/18	5	48.44	0	0.00	47.35	5	13,612	0.04%
2018/01/16	3	48.20	0	0.00	48.15	3	13,914	0.02%
2018/01/15	15	48.72	0	0.00	48.60	15	13,971	0.11%
2018/01/12	0	0.00	1	50.50	49.95	-1	13,983	-0.01%
2018/01/11	1	50.00	10	50.50	49.45	-9	13,887	-0.06%
2018/01/10	4.2	48.75	7	48.99	49.40	-2.8	13,737	-0.02%
2018/01/09	0.2	46.65	0	0.00	46.90	0.2	13,549	0.00%
2018/01/08	13.2	46.66	10	47.50	47.50	3.2	13,458	0.02%
2018/01/03	1	45.90	0	0.00	46.35	1	13,721	0.01%
2018/01/02	1	46.00	5	45.50	45.55	-4	13,633	-0.03%