元太 (8069)-元大-台中券商分點個股進出

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
225.5
漲跌
▲9.0
漲幅
+4.16%
成交量
11,611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－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/05/23	1.3	221.04	3.1	223.49	225.50	-1.8	6,933	-0.03%
2024/05/22	6	217.42	5	216.50	216.50	1	6,831	0.01%
2024/05/21	1	213.00	1	213.00	210.50	0	6,826	0.00%
2024/05/20	0	210.00	0	0.00	212.50	0	6,921	0.00%
2024/05/17	5.1	209.00	0	0.00	209.00	5.1	6,992	0.07%
2024/05/16	1.1	214.32	1	212.00	210.50	0.1	7,020	0.00%
2024/05/14	1	212.50	0	0.00	214.00	1	7,213	0.01%
2024/05/13	0.1	212.00	0	219.50	219.00	0	7,201	0.00%
2024/05/10	3	210.17	4.1	208.99	210.50	-1.1	7,130	-0.01%
2024/05/09	1	209.16	1	213.92	208.00	0	7,297	0.00%
2024/05/08	1.2	210.04	0	0.00	209.50	1.2	7,447	0.02%
2024/05/06	0	217.50	0	0.00	218.00	0	7,669	0.00%
2024/05/03	0	0.00	0.1	219.50	217.50	-0.1	8,148	0.00%
2024/05/02	6	217.16	8	216.75	216.00	-2	8,247	-0.02%
2024/04/30	1.3	213.33	0.2	211.00	210.00	1.1	8,213	0.01%
2024/04/29	1.2	224.50	0	0.00	220.50	1.2	8,180	0.01%
2024/04/26	1.1	227.64	1.1	228.94	227.50	0	8,103	0.00%
2024/04/25	22.1	218.39	25	216.26	216.50	-2.9	8,015	-0.04%
2024/04/24	2.1	211.29	1	209.50	209.00	1.1	7,906	0.01%
2024/04/23	1	208.01	0	0.00	208.00	1	7,910	0.01%
2024/04/22	0	205.50	1.2	214.07	207.00	-1.1	7,885	-0.01%
2024/04/19	1	216.08	0.3	222.00	215.00	0.7	7,795	0.01%
2024/04/18	1	225.52	0.1	226.05	225.50	0.9	7,695	0.01%
2024/04/17	1.1	228.11	0	0.00	229.00	1.1	7,574	0.01%
2024/04/16	0	0.00	1	237.00	237.00	-1	7,500	-0.01%
2024/04/15	1	243.00	0	0.00	241.00	1	7,467	0.01%
2024/04/12	0	242.00	1.1	244.88	245.00	-1	7,483	-0.01%
2024/04/11	0	239.50	2	239.50	242.00	-2	7,431	-0.03%
2024/04/10	3.3	236.99	1.1	240.41	240.00	2.2	7,391	0.03%
2024/04/09	1	229.00	0.2	230.50	231.00	0.9	7,358	0.01%
2024/04/08	0.1	233.00	0	0.00	232.00	0.1	7,348	0.00%
2024/04/03	1.1	226.01	1	227.50	227.00	0.1	7,334	0.00%
2024/04/01	0.1	233.00	0.1	231.50	231.50	0	7,508	0.00%
2024/03/29	0.1	227.50	0	0.00	229.00	0.1	7,556	0.00%
2024/03/28	0.1	226.50	0	0.00	227.00	0.1	7,624	0.00%
2024/03/27	0	0.00	0	228.50	228.00	0	7,924	0.00%
2024/03/26	0.1	232.55	1	229.00	229.50	-0.9	7,926	-0.01%
2024/03/25	2	237.75	2	235.29	237.00	0	7,892	0.00%
2024/03/22	0	235.66	6	233.67	236.50	-6	7,858	-0.08%
2024/03/21	3.2	242.91	0.2	237.50	236.50	3	7,785	0.04%
2024/03/20	0	0.00	1	238.50	238.50	-1	7,913	-0.01%
2024/03/19	2	240.25	2.4	239.72	239.50	-0.3	7,963	0.00%
2024/03/18	17.1	243.28	18.1	243.94	244.50	-1	7,934	-0.01%
2024/03/15	1	234.50	0.7	235.00	234.00	0.3	7,914	0.00%
2024/03/14	1.1	235.05	0.2	231.56	235.50	0.8	7,900	0.01%
2024/03/13	0	231.00	1	229.50	230.50	-1	7,846	-0.01%
2024/03/12	5	237.00	6	237.25	236.00	-1	7,793	-0.01%
2024/03/11	2.1	228.08	0.1	225.52	229.50	2	7,722	0.03%
2024/03/08	8.7	227.04	8.5	223.73	222.50	0.2	7,635	0.00%
2024/03/07	0.2	240.08	0	236.50	240.00	0.2	7,314	0.00%
2024/03/06	11.2	240.91	12	241.13	241.00	-0.8	7,264	-0.01%
2024/03/05	1.4	244.06	0.2	240.89	241.00	1.2	7,259	0.02%
2024/03/04	4.1	249.30	6.7	250.36	246.50	-2.6	7,191	-0.04%
2024/03/01	6.1	247.11	13.2	248.51	253.00	-7.1	7,109	-0.10%
2024/02/29	3.3	237.01	15.3	240.85	246.00	-12	6,948	-0.17%
2024/02/27	3	228.13	0	225.15	230.00	3	6,664	0.04%
2024/02/26	2.1	223.75	2.2	222.93	223.50	-0.1	6,590	0.00%
2024/02/23	0	231.00	2	232.04	231.50	-2	6,505	-0.03%
2024/02/22	4.1	231.51	2.4	229.24	233.00	1.7	6,498	0.03%
2024/02/21	3.1	230.02	1.1	231.95	232.00	2	6,489	0.03%
2024/02/20	0	0.00	0	226.75	228.50	0	6,446	0.00%
2024/02/19	0.2	221.50	1	222.99	223.00	-0.8	6,536	-0.01%
2024/02/16	0	0.00	7.1	228.73	226.00	-7.1	6,577	-0.11%
2024/02/15	4.5	227.74	10.3	226.87	229.00	-5.8	6,481	-0.09%
2024/02/05	4.2	213.96	3.2	215.56	217.00	1	6,278	0.02%
2024/02/02	3	214.33	4.3	214.42	214.00	-1.3	6,223	-0.02%
2024/02/01	3	210.67	7.5	213.99	213.50	-4.5	6,168	-0.07%
2024/01/31	13.3	215.65	10.1	213.69	208.00	3.2	6,050	0.05%
2024/01/30	8	212.19	0.5	213.48	212.00	7.5	5,985	0.13%
2024/01/29	3.5	212.93	6.5	215.62	216.00	-3	5,987	-0.05%
2024/01/26	161	219.49	174.8	217.65	217.00	-13.8	5,799	-0.24%	大買/大賣/
2024/01/25	1	199.50	21.9	200.05	200.50	-20.9	5,280	-0.40%
2024/01/24	3	194.83	0.2	195.36	193.50	2.8	5,127	0.05%
2024/01/23	0	0.00	7.1	195.43	195.50	-7.1	5,071	-0.14%
2024/01/19	4	188.00	5.1	187.95	187.00	-1.1	4,987	-0.02%
2024/01/18	0	0.00	0.1	187.00	185.00	-0.1	4,944	0.00%
2024/01/17	0.3	182.69	0.5	183.50	182.50	-0.2	4,926	0.00%
2024/01/16	2	184.50	0.1	184.00	186.00	1.9	4,946	0.04%
2024/01/15	4	187.38	0	188.50	187.00	4	5,088	0.08%
2024/01/12	0.1	189.00	0	0.00	187.50	0.1	5,205	0.00%
2024/01/11	0	187.00	0	0.00	187.00	0	5,273	0.00%
2024/01/10	1.8	184.83	0.5	187.00	187.00	1.3	5,293	0.02%
2024/01/09	0.1	190.51	0	0.00	190.00	0.1	5,268	0.00%
2024/01/08	1.5	194.25	2	194.75	192.00	-0.5	5,267	-0.01%
2024/01/05	1.5	189.17	0.1	190.00	189.50	1.4	5,249	0.03%
2024/01/04	7	188.64	6	187.50	188.00	1	5,308	0.02%
2024/01/03	3.1	188.64	4	190.38	189.50	-0.9	5,427	-0.02%
2024/01/02	2.2	194.50	2.2	194.73	195.00	0	5,495	0.00%
2023/12/29	4	198.50	2	196.50	197.00	2	5,531	0.04%
2023/12/28	1.7	200.94	3.2	200.47	201.50	-1.5	5,510	-0.03%
2023/12/27	9.1	201.17	14.2	201.11	203.00	-5	5,510	-0.09%
2023/12/26	9.2	196.65	8.4	195.53	193.50	0.9	5,340	0.02%
2023/12/25	14	197.75	2.4	198.21	197.00	11.6	5,297	0.22%
2023/12/22	5.1	195.25	46.2	192.52	197.00	-41.1	5,205	-0.79%
2023/12/21	1.1	182.40	0	0.00	182.00	1.1	4,892	0.02%
2023/12/20	4	180.13	3	180.67	181.00	1	4,888	0.02%
2023/12/19	1.3	178.78	0	0.00	177.00	1.3	4,911	0.03%
2023/12/18	3.1	178.81	0	0.00	178.50	3.1	4,963	0.06%
2023/12/15	3	181.83	0	0.00	180.00	3	5,028	0.06%
2023/12/14	9	180.67	6	180.17	181.00	3	4,950	0.06%
2023/12/13	2.1	176.50	1	176.00	176.50	1.1	4,892	0.02%
2023/12/12	3.2	175.36	3.1	175.06	174.50	0.1	4,944	0.00%
2023/12/11	1.3	176.50	0	0.00	176.00	1.3	4,983	0.03%
2023/12/08	6	180.68	0	0.00	178.50	6	5,027	0.12%
2023/12/07	1	180.00	7	178.71	180.50	-6	5,225	-0.11%
2023/12/06	0.4	177.91	0	0.00	178.00	0.4	5,273	0.01%
2023/12/05	1	178.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0	0.00	3	181.50	181.00	-3	5,328	-0.06%
2023/12/01	1.2	181.91	0	0.00	180.50	1.2	5,345	0.02%
2023/11/30	4	179.63	2	179.75	183.00	2	5,332	0.04%
2023/11/29	2.3	178.65	1	178.50	178.50	1.3	5,283	0.02%
2023/11/28	0	175.00	0	0.00	175.50	0	5,343	0.00%
2023/11/27	0	0.00	1	173.50	173.50	-1	5,373	-0.02%
2023/11/24	0.2	176.00	0	0.00	175.50	0.2	5,422	0.00%
2023/11/22	2.6	176.42	0.3	177.50	177.50	2.3	5,418	0.04%
2023/11/21	0.1	176.16	0	0.00	176.00	0.1	5,460	0.00%
2023/11/20	1.2	178.58	1	180.50	177.50	0.2	5,505	0.00%
2023/11/17	1	180.03	2.7	180.74	181.00	-1.7	5,543	-0.03%
2023/11/16	2.2	181.32	7.1	179.51	180.50	-4.9	5,583	-0.09%
2023/11/15	0.2	178.50	2	181.00	180.00	-1.8	5,481	-0.03%
2023/11/14	2	175.50	0	0.00	175.00	2	5,551	0.04%
2023/11/13	5.2	174.52	0	0.00	174.50	5.2	6,164	0.08%
2023/11/09	22	169.89	6	173.08	172.50	16	6,645	0.24%
2023/11/08	1	169.50	2	170.50	171.00	-1	6,735	-0.01%
2023/11/07	9.6	168.14	9.2	168.96	168.50	0.4	6,755	0.01%
2023/11/06	3.1	176.69	1	176.50	173.00	2.1	6,738	0.03%
2023/11/03	0.1	173.50	3	172.33	173.50	-2.9	6,673	-0.04%
2023/11/01	2	170.48	0.3	168.50	169.00	1.7	6,822	0.03%
2023/10/31	1.1	168.92	1.1	167.05	168.00	0	6,916	0.00%
2023/10/30	1	169.50	0	0.00	169.00	1	7,005	0.01%
2023/10/27	0	170.50	0	0.00	169.50	0	7,071	0.00%
2023/10/26	1	168.01	1.1	168.05	167.00	-0.1	7,216	0.00%
2023/10/25	0.8	172.48	2	171.75	173.00	-1.2	7,299	-0.02%
2023/10/24	0.3	167.50	1	169.00	170.00	-0.7	7,342	-0.01%
2023/10/23	4.4	167.99	1	168.00	168.00	3.4	7,307	0.05%
2023/10/20	8.6	174.46	0	0.00	173.00	8.6	7,205	0.12%
2023/10/19	0.8	178.44	0	0.00	178.50	0.8	7,130	0.01%
2023/10/18	3	180.50	0.1	180.50	180.00	2.9	7,122	0.04%
2023/10/16	2.2	180.81	0.1	182.50	179.00	2.1	7,225	0.03%
2023/10/13	0.1	183.75	1	184.01	183.50	-0.9	7,266	-0.01%
2023/10/12	1.2	185.80	2.1	183.27	185.00	-0.9	7,245	-0.01%
2023/10/11	0.1	181.71	0	182.00	181.00	0.1	7,233	0.00%
2023/10/06	10.1	184.02	0	0.00	182.00	10.1	7,202	0.14%
2023/10/05	0.2	181.87	0.2	183.00	182.50	0	7,158	0.00%
2023/10/04	1.1	178.92	0	0.00	178.00	1.1	7,171	0.02%
2023/10/03	0.1	180.38	0	0.00	179.50	0.1	7,188	0.00%
2023/10/02	0.1	179.00	0	182.50	181.50	0	7,202	0.00%
2023/09/28	2	179.50	0	0.00	179.50	2	7,258	0.03%
2023/09/26	1.2	178.93	1	178.00	177.50	0.2	7,325	0.00%
2023/09/25	1.2	183.53	2.4	182.54	182.00	-1.2	7,373	-0.02%
2023/09/22	0.4	175.57	0	0.00	179.50	0.4	7,489	0.01%
2023/09/21	2.1	180.70	1	179.50	178.00	1.1	7,579	0.01%
2023/09/20	0	0.00	2	183.00	180.00	-2	7,664	-0.03%
2023/09/19	3	183.34	2	184.75	181.00	1	7,767	0.01%
2023/09/18	0.4	179.42	0	0.00	178.50	0.4	8,282	0.00%
2023/09/15	1.2	181.13	1	181.00	180.00	0.2	8,323	0.00%
2023/09/14	2.1	182.49	3	182.33	182.50	-0.9	8,376	-0.01%
2023/09/13	2	176.00	2	178.25	174.00	0	8,346	0.00%
2023/09/12	2.5	175.33	0	0.00	172.00	2.5	8,365	0.03%
2023/09/11	0	0.00	1	179.00	178.50	-1	8,287	-0.01%
2023/09/08	3	179.67	1	180.50	179.50	2	8,389	0.02%
2023/09/07	3	183.67	0.1	185.00	183.50	3	8,546	0.03%
2023/09/06	1	186.00	1	187.00	186.50	0	8,648	0.00%
2023/09/05	1.1	185.05	2	185.50	185.00	-0.9	8,865	-0.01%
2023/09/04	9.1	185.05	0	0.00	184.00	9.1	8,982	0.10%
2023/09/01	4.2	187.62	6.1	187.89	188.00	-1.8	9,011	-0.02%
2023/08/31	2.1	182.51	1	182.00	182.50	1.1	9,077	0.01%
2023/08/30	0.3	183.64	0	183.00	182.50	0.3	9,211	0.00%
2023/08/29	2	183.25	1	183.50	184.50	1	9,456	0.01%
2023/08/28	0	0.00	2	181.50	181.50	-2	9,482	-0.02%
2023/08/25	6	182.17	3	182.50	181.00	3	9,562	0.03%
2023/08/24	2	185.00	3.1	184.91	185.00	-1.1	9,619	-0.01%
2023/08/23	4	180.25	1	181.50	180.00	3	9,749	0.03%
2023/08/22	3.3	180.75	1	183.50	181.00	2.3	9,975	0.02%
2023/08/21	3	180.49	0	181.25	179.50	3	9,991	0.03%
2023/08/18	2.1	181.02	3	182.02	181.00	-1	10,044	-0.01%
2023/08/17	9.5	179.43	6.1	180.93	183.50	3.4	9,996	0.03%
2023/08/16	168.7	194.02	153	194.03	191.00	15.7	9,513	0.16%	大買/大賣/
2023/08/15	15.3	201.50	4	204.75	202.50	11.3	9,446	0.12%
2023/08/14	6.4	200.07	0	0.00	201.00	6.4	9,624	0.07%
2023/08/11	4.4	205.02	7	203.57	204.50	-2.6	9,901	-0.03%
2023/08/10	6.2	210.52	2	211.00	208.50	4.2	10,024	0.04%
2023/08/09	2.4	217.94	0	0.00	218.00	2.4	9,974	0.02%
2023/08/08	2	224.00	0.2	225.93	225.50	1.8	10,000	0.02%
2023/08/07	1.2	226.58	7.6	226.91	228.00	-6.4	9,996	-0.06%
2023/08/04	1.5	217.70	1.5	217.83	217.50	0	9,939	0.00%
2023/08/02	4	222.62	2	221.97	220.50	2	9,958	0.02%
2023/08/01	6.2	225.14	1.4	224.87	222.50	4.8	10,227	0.05%
2023/07/31	1.2	225.33	2.1	225.96	225.00	-0.8	10,323	-0.01%
2023/07/28	2	219.00	8	220.25	221.50	-6	10,400	-0.06%
2023/07/27	0	0.00	1	210.00	213.00	-1	10,711	-0.01%
2023/07/26	2.1	209.00	0	0.00	208.50	2.1	11,395	0.02%
2023/07/25	1	205.50	1	207.00	208.00	0	11,620	0.00%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	1	215.50	4	214.00	215.00	-3	11,738	-0.03%
2023/07/20	8.1	215.19	1	214.00	213.00	7.1	11,800	0.06%
2023/07/19	5.1	220.18	4	222.63	219.00	1.1	11,899	0.01%
2023/07/18	13.1	221.78	0	0.00	222.00	13.1	12,083	0.11%
2023/07/17	8.1	219.99	1	218.50	218.50	7.1	12,170	0.06%
2023/07/14	7	220.86	2	219.75	220.50	5	12,292	0.04%
2023/07/13	3.2	222.69	3.1	223.66	221.00	0.1	12,382	0.00%
2023/07/12	1	222.00	2	222.50	221.50	-1	12,447	-0.01%
2023/07/11	4.1	216.91	1.2	218.99	222.00	2.9	12,582	0.02%
2023/07/10	3.1	211.45	0.1	214.69	212.00	3	12,593	0.02%
2023/07/07	1	213.97	1	215.00	212.50	0	12,723	0.00%
2023/07/06	6	219.08	3.7	219.65	216.50	2.3	12,802	0.02%
2023/07/05	4	224.00	2	225.75	223.50	2	13,110	0.02%
2023/07/04	5	224.40	1.5	224.33	224.50	3.5	13,391	0.03%
2023/07/03	2	224.00	2	227.00	224.50	0	13,818	0.00%
2023/06/30	2	218.82	2	223.25	225.00	0	13,825	0.00%
2023/06/29	5.1	218.56	7	219.57	220.50	-1.9	13,824	-0.01%
2023/06/28	2	214.75	5.1	214.12	215.00	-3.1	13,779	-0.02%
2023/06/27	6.7	213.38	3	212.34	211.50	3.7	13,714	0.03%
2023/06/26	60.2	207.37	48.2	208.40	207.50	11.9	13,656	0.09%
2023/06/21	2.1	222.55	1.1	222.09	222.00	1	13,254	0.01%
2023/06/20	3.1	223.92	3.1	225.66	227.00	0	13,325	0.00%
2023/06/19	0.2	229.00	0.1	229.26	227.50	0.1	13,442	0.00%
2023/06/16	1.2	233.69	0.2	233.00	228.50	1	13,454	0.01%
2023/06/15	5.2	234.21	2.1	231.48	231.00	3.1	13,434	0.02%
2023/06/14	3.3	234.48	5.1	234.22	235.00	-1.9	13,455	-0.01%
2023/06/13	23.2	236.71	42.3	237.72	241.00	-19.1	13,480	-0.14%
2023/06/12	1	231.44	6.2	226.99	226.50	-5.2	13,457	-0.04%
2023/06/09	28	225.96	27.2	226.91	227.00	0.8	13,641	0.01%
2023/06/08	2.1	217.00	5.4	218.02	216.00	-3.3	13,800	-0.02%
2023/06/07	3.2	225.51	6.4	225.79	226.50	-3.2	14,437	-0.02%
2023/06/06	4	226.25	17.1	225.12	224.50	-13.1	14,667	-0.09%
2023/06/05	5.1	223.02	5.1	223.14	222.50	0	14,787	0.00%
2023/06/02	20.1	218.53	38.1	216.72	218.00	-18.1	14,948	-0.12%
2023/05/31	2	208.49	2	207.75	207.00	0	15,223	0.00%
2023/05/30	5.4	207.78	2	207.50	205.50	3.4	15,284	0.02%
2023/05/29	5.1	208.03	3.3	210.62	205.00	1.8	15,377	0.01%
2023/05/26	6.2	207.78	8	208.38	211.00	-1.8	15,672	-0.01%
2023/05/25	3	201.50	6.1	201.93	204.00	-3	15,576	-0.02%
2023/05/24	1.2	203.07	3	203.16	203.50	-1.9	15,794	-0.01%
2023/05/23	0.1	200.18	1	199.87	200.50	-1	15,994	-0.01%
2023/05/22	1	199.00	1	196.00	196.00	0	16,029	0.00%
2023/05/19	40	197.28	40.7	195.96	198.00	-0.7	16,148	0.00%
2023/05/18	14.2	200.71	6.3	200.87	198.50	7.9	16,664	0.05%
2023/05/17	8.4	204.11	25.2	204.13	204.00	-16.8	16,424	-0.10%
2023/05/16	14.4	195.99	20	197.30	198.00	-5.6	16,328	-0.03%
2023/05/12	1	192.50	5	192.20	193.00	-4	16,487	-0.02%
2023/05/11	1	190.00	0.4	189.00	189.00	0.7	16,727	0.00%
2023/05/10	6.1	190.08	2	190.50	191.00	4.1	16,947	0.02%
2023/05/09	2	193.75	1	192.00	192.00	1	17,073	0.01%
2023/05/08	24.4	193.67	24	192.73	192.50	0.3	17,251	0.00%
2023/05/05	7	199.07	12	199.00	198.00	-5	17,369	-0.03%
2023/05/04	13.1	198.02	14	196.75	196.50	-0.9	18,012	-0.01%
2023/05/03	14.1	199.93	14.5	200.20	197.00	-0.4	18,098	0.00%
2023/05/02	29	193.40	138.3	193.42	197.50	-109.3	17,881	-0.61%	大賣/鉅額交易
2023/04/28	100	190.50	11.9	190.50	190.50	88.1	17,603	0.50%
2023/04/27	7	175.50	6.4	175.02	173.50	0.6	17,597	0.00%
2023/04/26	7.7	174.48	11	175.13	175.50	-3.3	17,774	-0.02%
2023/04/25	4	174.63	4	171.75	170.00	0	17,824	0.00%
2023/04/24	9.2	175.39	12	175.04	173.50	-2.8	17,950	-0.02%
2023/04/21	6	172.25	11.2	172.01	172.00	-5.2	17,974	-0.03%
2023/04/20	15	167.93	10	168.50	167.00	5	18,203	0.03%
2023/04/19	5	170.50	0	172.00	171.00	5	18,613	0.03%
2023/04/18	9.5	170.82	2	171.75	171.50	7.5	18,811	0.04%
2023/04/17	2	172.00	0	0.00	172.00	2	19,005	0.01%
2023/04/14	5	172.90	5	171.60	173.50	0	19,254	0.00%
2023/04/13	3.2	173.60	1	175.99	173.50	2.2	19,349	0.01%
2023/04/12	6	174.58	2	174.50	175.00	4	19,500	0.02%
2023/04/11	7	179.50	8	179.56	178.50	-1	19,579	-0.01%
2023/04/10	26	179.40	35	177.97	178.00	-9	19,623	-0.05%
2023/04/07	7.8	170.61	4.2	172.26	172.00	3.6	19,333	0.02%
2023/04/06	33.1	173.94	9	172.56	171.00	24.1	19,087	0.13%
2023/03/31	8	185.19	14	184.79	184.50	-6	18,757	-0.03%
2023/03/30	3	183.33	13	183.88	184.50	-10	18,956	-0.05%
2023/03/29	11	179.64	13	180.12	179.50	-2	18,944	-0.01%
2023/03/28	5	181.50	5.2	182.00	182.00	-0.2	19,128	0.00%
2023/03/27	4.1	184.89	4	184.00	185.00	0.1	19,233	0.00%
2023/03/24	27.3	184.63	26	183.00	184.00	1.3	19,458	0.01%
2023/03/23	12.2	181.10	6	181.33	181.00	6.2	19,549	0.03%
2023/03/22	18.2	182.92	19.2	183.24	182.50	-1.1	20,129	-0.01%
2023/03/21	1.1	178.96	1.1	178.55	178.50	0	20,311	0.00%
2023/03/20	2.1	177.76	0	0.00	177.00	2.1	20,573	0.01%
2023/03/17	4	177.13	2	177.00	175.50	2	20,951	0.01%
2023/03/16	1.4	172.43	0	0.00	173.50	1.4	21,229	0.01%
2023/03/15	5	177.20	3.3	178.20	174.00	1.7	21,596	0.01%
2023/03/14	6.3	176.58	2	175.00	174.00	4.3	21,825	0.02%
2023/03/13	12	175.75	10.5	176.28	176.00	1.5	21,869	0.01%
2023/03/10	40.5	180.86	13	181.04	180.00	27.5	21,694	0.13%
2023/03/09	9.1	201.61	7.4	204.16	199.50	1.7	21,317	0.01%
2023/03/08	14.1	200.57	26.3	200.97	201.00	-12.2	21,404	-0.06%
2023/03/07	11	206.82	3.6	207.25	205.00	7.4	21,612	0.03%
2023/03/06	27.1	204.13	37.8	204.39	207.50	-10.7	21,672	-0.05%
2023/03/03	5.4	195.06	1	194.50	192.50	4.4	21,756	0.02%
2023/03/02	5.2	195.33	4	194.63	194.50	1.2	22,171	0.01%
2023/03/01	8	194.75	10	192.75	193.00	-2	22,508	-0.01%
2023/02/24	33	195.14	51	197.06	194.50	-18	22,873	-0.08%
2023/02/23	31	202.50	33	201.11	202.00	-2	23,262	-0.01%
2023/02/22	17.2	203.68	23	202.70	202.00	-5.8	24,058	-0.02%
2023/02/21	20.3	208.79	22	209.30	210.00	-1.7	24,129	-0.01%
2023/02/20	2	204.00	1.1	204.03	203.50	0.9	24,377	0.00%
2023/02/17	8.4	205.38	5.2	205.21	206.00	3.2	25,053	0.01%
2023/02/16	11.2	202.24	29.5	203.89	206.00	-18.3	25,127	-0.07%
2023/02/15	15.1	192.96	4.1	191.61	191.00	11	24,963	0.04%
2023/02/14	12	196.83	6.7	195.79	194.00	5.3	25,384	0.02%
2023/02/13	10	195.00	4	194.25	196.50	6	25,641	0.02%
2023/02/10	12	195.38	27.1	196.53	193.00	-15.1	25,850	-0.06%
2023/02/09	17.1	197.06	41	195.68	196.50	-24	26,118	-0.09%
2023/02/08	29.2	195.51	26	195.00	193.00	3.2	26,283	0.01%
2023/02/07	51	192.28	38.1	191.11	193.00	12.9	26,566	0.05%
2023/02/06	31.5	193.13	14	192.54	191.50	17.5	26,647	0.07%
2023/02/03	43	193.56	15	192.17	190.50	28	26,670	0.10%
2023/02/02	23.1	184.52	40.4	189.18	190.50	-17.3	26,475	-0.07%
2023/02/01	15.2	176.39	19.7	177.70	179.00	-4.5	26,112	-0.02%
2023/01/31	1	173.00	6.6	173.20	172.50	-5.6	26,147	-0.02%
2023/01/30	18	176.67	10	173.70	173.50	8	26,138	0.03%
2023/01/17	10	176.50	4	175.75	176.00	6	25,983	0.02%
2023/01/16	1	176.50	2	175.75	176.50	-1	26,111	0.00%
2023/01/13	3.1	174.46	0.1	174.00	173.00	3	26,318	0.01%
2023/01/12	5	174.30	14	174.96	172.00	-9	26,425	-0.03%
2023/01/11	12	174.38	10	173.40	174.00	2	26,403	0.01%
2023/01/10	45	175.52	35.3	174.75	173.50	9.8	26,451	0.04%
2023/01/09	17.2	174.31	15.1	173.60	172.50	2.1	26,265	0.01%
2023/01/06	25.1	169.38	36	170.01	172.00	-10.9	26,179	-0.04%
2023/01/05	21.1	168.38	14	168.43	165.00	7.1	26,179	0.03%
2023/01/04	27	172.92	31	172.74	170.00	-4	26,238	-0.02%
2023/01/03	6	168.50	36	166.92	170.50	-30	26,247	-0.11%
2022/12/30	9	163.50	26	163.13	161.00	-17	26,196	-0.06%
2022/12/29	28	162.75	28.2	159.59	164.00	-0.2	26,189	0.00%
2022/12/28	35.2	163.03	18	164.47	161.00	17.2	26,216	0.07%
2022/12/27	44	168.06	22.5	167.87	168.00	21.5	26,263	0.08%
2022/12/26	5	168.60	2	167.00	166.00	3	26,416	0.01%
2022/12/23	4	164.50	3	165.50	167.00	1	26,662	0.00%
2022/12/22	21.2	166.38	24	167.83	169.50	-2.8	26,847	-0.01%
2022/12/21	0.1	165.50	1	164.00	164.00	-1	26,905	0.00%
2022/12/20	8.2	166.74	8	166.44	164.00	0.2	26,953	0.00%
2022/12/19	11.5	169.81	10	169.10	169.50	1.5	27,091	0.01%
2022/12/16	15.2	172.07	6	173.08	168.00	9.2	27,192	0.03%
2022/12/15	13	178.42	13	177.65	177.00	0	27,037	0.00%
2022/12/14	23	173.96	54	174.22	178.50	-31	26,864	-0.12%
2022/12/13	33.1	167.62	26	169.88	165.00	7.1	26,294	0.03%
2022/12/12	32	170.59	30	169.35	171.00	2	26,022	0.01%
2022/12/09	53.3	171.36	54	170.12	170.00	-0.7	25,876	0.00%
2022/12/08	25.1	170.64	6	170.08	169.50	19.1	25,677	0.07%
2022/12/07	33	174.73	29	175.05	172.00	4	25,533	0.02%
2022/12/06	78.6	185.18	72	182.96	181.50	6.6	25,368	0.03%
2022/12/05	33.6	184.83	34	185.91	186.00	-0.4	25,288	0.00%
2022/12/02	4.1	179.35	4	179.00	181.00	0.1	25,249	0.00%
2022/12/01	40	181.48	39	181.42	177.50	1	25,343	0.00%
2022/11/30	18	175.86	30.5	175.68	181.00	-12.5	25,232	-0.05%
2022/11/29	50	181.47	50.1	179.15	177.00	-0.1	25,069	0.00%
2022/11/28	15.3	180.17	21.4	181.28	184.00	-6.1	24,844	-0.02%
2022/11/25	46	178.82	51	178.79	177.50	-5	24,664	-0.02%
2022/11/24	116.1	175.94	121.5	175.91	178.00	-5.4	24,408	-0.02%	大買/大賣/
2022/11/23	64	167.96	73	168.46	169.00	-9	24,076	-0.04%
2022/11/22	47.3	165.41	51	164.99	163.50	-3.7	23,799	-0.02%
2022/11/21	52	163.66	55.1	163.21	164.00	-3.1	23,469	-0.01%
2022/11/18	95.3	174.50	57.6	175.35	170.00	37.7	22,849	0.17%
2022/11/17	19.1	187.39	24	187.42	188.50	-4.9	22,015	-0.02%
2022/11/16	51	179.78	47	179.39	182.50	4	21,904	0.02%
2022/11/15	48.1	182.26	34.4	181.78	178.50	13.7	21,782	0.06%
2022/11/14	21.7	193.06	22	193.61	193.50	-0.3	21,755	0.00%
2022/11/11	67.6	191.65	67.2	190.12	189.50	0.5	22,085	0.00%
2022/11/10	50	188.62	52.3	188.76	185.00	-2.3	21,815	-0.01%
2022/11/09	61	197.54	46.7	197.75	195.00	14.3	21,644	0.07%
2022/11/08	14	208.86	11.1	207.00	203.00	2.9	21,457	0.01%
2022/11/07	32.4	210.50	12	211.54	208.00	20.4	21,297	0.10%
2022/11/04	43.4	208.94	30	214.43	217.00	13.4	20,999	0.06%
2022/11/03	22	207.10	21	207.29	212.50	1	20,765	0.00%
2022/11/02	7	200.79	8	199.13	200.50	-1	20,781	0.00%
2022/11/01	7	202.93	6	201.67	202.00	1	20,920	0.00%
2022/10/31	9	207.61	8	206.13	205.50	1	20,907	0.00%
2022/10/28	33	204.58	36.2	201.44	207.00	-3.2	20,928	-0.02%
2022/10/27	27.2	189.99	32.5	193.88	196.00	-5.3	20,654	-0.03%
2022/10/26	7	183.79	10.3	183.83	186.00	-3.3	20,510	-0.02%
2022/10/25	30	182.72	31.1	183.17	182.50	-1.1	20,514	-0.01%
2022/10/24	28	186.30	28	185.18	185.00	0	20,460	0.00%
2022/10/21	49.5	190.32	35	188.31	183.50	14.5	20,432	0.07%
2022/10/20	16	196.56	18	195.94	200.50	-2	20,179	-0.01%
2022/10/19	29	204.69	27	203.20	201.00	2	20,098	0.01%
2022/10/18	22	207.00	22	205.48	205.00	0	20,078	0.00%
2022/10/17	29	198.76	34	199.62	205.00	-5	20,107	-0.02%
2022/10/14	39.1	210.38	33.1	211.37	206.50	6	19,989	0.03%
2022/10/13	27	203.61	28	203.88	200.00	-1	19,795	-0.01%
2022/10/12	17	199.24	17.2	201.40	207.00	-0.2	19,691	0.00%
2022/10/11	23	205.35	15	205.67	201.00	8	19,656	0.04%
2022/10/07	39	220.06	39	221.12	221.00	0	19,904	0.00%
2022/10/06	62	215.19	63	214.72	218.00	-1	20,385	0.00%
2022/10/05	42	220.42	48.2	220.54	219.00	-6.2	20,750	-0.03%
2022/10/04	46	214.85	52.2	215.81	218.50	-6.2	21,066	-0.03%
2022/10/03	61	208.87	60	207.64	209.00	1	21,333	0.00%
2022/09/30	18.4	207.95	21	207.07	212.00	-2.6	21,793	-0.01%
2022/09/29	42	206.50	39	205.91	206.50	3	22,711	0.01%
2022/09/28	27.2	209.54	23	212.63	205.50	4.2	23,035	0.02%
2022/09/27	5	217.10	8	215.63	219.00	-3	23,768	-0.01%
2022/09/26	41.1	217.34	43	217.83	215.50	-2	24,268	-0.01%
2022/09/23	24.1	232.80	17	229.76	227.00	7.1	24,475	0.03%
2022/09/22	32	236.84	37	237.77	238.50	-5	24,749	-0.02%
2022/09/21	39	233.79	39	232.51	234.50	0	24,902	0.00%
2022/09/20	12	234.83	11	235.36	235.50	1	25,011	0.00%
2022/09/19	19.1	232.56	18	234.06	234.00	1.1	25,194	0.00%
2022/09/16	42.1	235.00	27	236.28	234.50	15.1	25,504	0.06%
2022/09/15	90.2	244.59	85.2	240.82	240.00	5	26,060	0.02%
2022/09/14	16	241.06	11	241.64	242.50	5	26,125	0.02%
2022/09/13	42	245.95	58.5	246.24	248.50	-16.5	26,249	-0.06%
2022/09/12	62.2	240.76	49.8	241.37	237.50	12.4	26,185	0.05%
2022/09/08	14.4	237.59	23.2	238.21	240.50	-8.8	26,324	-0.03%
2022/09/07	15.1	227.03	15	228.63	228.50	0.1	26,382	0.00%
2022/09/06	37.1	236.04	29	235.91	232.50	8.1	26,387	0.03%
2022/09/05	11	243.91	11	244.09	243.00	0	26,468	0.00%
2022/09/02	8	241.56	21.2	241.04	242.00	-13.2	26,588	-0.05%
2022/09/01	20.1	236.09	29	234.93	233.50	-8.9	26,784	-0.03%
2022/08/31	30	243.95	26	242.12	239.50	4	26,958	0.01%
2022/08/30	71	244.43	71	241.31	247.00	0	26,980	0.00%
2022/08/29	22.2	235.44	21	239.12	240.50	1.2	27,013	0.00%
2022/08/26	44.1	242.38	44	240.82	240.00	0.1	27,221	0.00%
2022/08/25	78.2	245.30	79	246.20	244.00	-0.8	27,195	0.00%
2022/08/24	42	242.56	40	243.80	241.00	2	27,382	0.01%
2022/08/23	31.2	242.12	30	241.68	243.50	1.2	27,788	0.00%
2022/08/22	10.5	246.32	12.1	245.40	243.50	-1.7	28,218	-0.01%
2022/08/19	104	244.82	161.4	245.05	241.50	-57.4	28,532	-0.20%	大買/大賣/
2022/08/18	100.2	232.08	44.5	225.85	238.00	55.6	28,229	0.20%
2022/08/17	40.5	216.15	45	217.49	216.50	-4.5	28,012	-0.02%
2022/08/16	18.1	214.48	22.2	215.41	217.00	-4.2	28,013	-0.01%
2022/08/15	52	205.89	64.5	206.53	211.50	-12.5	28,004	-0.04%
2022/08/12	109	197.12	107	196.61	198.00	2	28,163	0.01%	大買/大賣/
2022/08/11	24	200.13	24	198.29	197.00	0	28,840	0.00%
2022/08/10	17	196.53	16	196.38	196.50	1	29,292	0.00%
2022/08/09	188.5	200.01	185.1	195.76	201.00	3.5	29,733	0.01%	大買/大賣/
2022/08/08	27.2	200.57	36.2	199.52	205.00	-9	29,733	-0.03%
2022/08/05	19	190.05	29	192.97	195.00	-10	29,821	-0.03%
2022/08/04	33.2	183.64	33	184.64	188.00	0.2	29,883	0.00%
2022/08/03	28.5	180.98	20.4	182.31	181.00	8.1	30,183	0.03%
2022/08/02	22.2	184.33	22	185.52	186.00	0.2	30,199	0.00%
2022/08/01	69	189.88	62	191.13	189.50	7	30,270	0.02%
2022/07/29	53	193.51	58	194.22	195.50	-5	30,443	-0.02%
2022/07/28	27	191.46	29	192.05	191.00	-2	30,465	-0.01%
2022/07/27	65	184.38	67	185.49	187.00	-2	30,360	-0.01%
2022/07/26	15	187.70	15.4	187.33	186.50	-0.4	30,392	0.00%
2022/07/25	13	185.62	13	186.31	185.50	0	30,679	0.00%
2022/07/22	56.5	190.47	57	188.71	188.00	-0.5	30,740	0.00%
2022/07/21	5	184.90	17.4	184.90	186.00	-12.4	30,751	-0.04%
2022/07/20	29.4	180.94	36	182.69	180.50	-6.6	30,838	-0.02%
2022/07/19	34	176.41	31	174.84	174.50	3	30,855	0.01%
2022/07/18	24	177.67	22	177.07	176.00	2	30,902	0.01%
2022/07/15	59	175.75	61	174.48	176.50	-2	30,939	-0.01%
2022/07/14	35	170.54	35.5	170.18	175.50	-0.5	30,749	0.00%
2022/07/13	56	172.34	58.1	171.51	166.00	-2.1	30,353	-0.01%
2022/07/12	44.1	166.03	53.3	165.00	168.50	-9.2	29,951	-0.03%
2022/07/11	27	168.00	38	168.39	166.50	-11	29,701	-0.04%
2022/07/08	125.5	170.23	120.7	170.65	170.50	4.8	29,604	0.02%	大買/大賣/
2022/07/07	125.8	163.20	128.3	162.71	168.00	-2.5	29,163	-0.01%	大買/大賣/
2022/07/06	44	161.42	48	161.35	160.50	-4	28,192	-0.01%
2022/07/05	66.1	163.60	57	162.99	162.00	9.1	27,920	0.03%
2022/07/04	27	168.89	37.5	168.00	170.00	-10.5	27,225	-0.04%
2022/07/01	39.2	173.99	18.6	173.75	170.00	20.6	26,936	0.08%
2022/06/30	58.5	194.74	39	192.29	188.50	19.5	26,824	0.07%
2022/06/29	5	205.70	9.2	207.49	209.00	-4.2	26,768	-0.02%
2022/06/28	7	205.00	23	203.96	205.00	-16	27,221	-0.06%
2022/06/27	24	203.31	22.6	202.06	204.00	1.5	27,511	0.01%
2022/06/24	56	196.50	51	196.23	196.00	5	27,640	0.02%
2022/06/23	83.6	194.98	91.5	196.45	197.00	-7.9	27,833	-0.03%
2022/06/22	28.2	191.17	25	191.74	188.50	3.2	28,270	0.01%
2022/06/21	85.3	197.29	79	195.75	199.00	6.3	28,926	0.02%
2022/06/20	44.5	196.46	38	196.72	192.50	6.5	29,007	0.02%
2022/06/17	19	196.29	18.2	199.13	204.50	0.8	29,177	0.00%
2022/06/16	15	205.70	22	206.34	201.00	-7	28,823	-0.02%
2022/06/15	47	208.29	47.5	208.68	203.50	-0.5	29,010	0.00%
2022/06/14	23.5	205.40	12	205.88	211.00	11.5	29,119	0.04%
2022/06/13	20.1	212.29	33	212.18	208.50	-12.9	28,965	-0.04%
2022/06/10	37.3	215.38	40	215.33	219.00	-2.8	28,896	-0.01%
2022/06/09	46	210.35	39.3	210.10	212.00	6.7	28,690	0.02%
2022/06/08	4.2	203.02	6	203.08	206.50	-1.8	28,613	-0.01%
2022/06/07	4	197.50	7	199.57	200.50	-3	28,659	-0.01%
2022/06/06	16.1	203.72	12.1	204.47	202.50	3.9	28,801	0.01%
2022/06/02	8.2	211.35	25	210.50	209.00	-16.8	28,755	-0.06%
2022/06/01	50.3	210.38	34.2	210.19	209.50	16.1	28,898	0.06%
2022/05/31	91.2	205.48	90	204.79	203.00	1.2	28,582	0.00%
2022/05/30	44	211.18	51.5	211.92	207.00	-7.5	28,155	-0.03%
2022/05/27	100.2	204.01	96	203.43	212.50	4.2	27,660	0.02%
2022/05/26	38.5	198.74	38.2	199.44	198.00	0.3	27,239	0.00%
2022/05/25	51.4	194.62	52	193.44	195.00	-0.6	28,257	0.00%
2022/05/24	13.1	193.78	9.1	192.88	191.00	4	28,262	0.01%
2022/05/23	8.1	196.52	9.1	196.10	194.50	-0.9	28,328	0.00%
2022/05/20	31.2	199.82	48.4	199.08	200.50	-17.3	28,185	-0.06%
2022/05/19	34.5	193.31	42	193.80	200.50	-7.5	27,834	-0.03%
2022/05/18	45.3	188.44	32.6	188.47	193.50	12.7	27,147	0.05%
2022/05/17	48	181.66	55	181.83	186.50	-7	26,881	-0.03%
2022/05/16	11	175.95	21.5	175.55	178.50	-10.5	26,522	-0.04%
2022/05/13	17.3	165.12	19.4	165.45	169.00	-2.2	26,300	-0.01%
2022/05/12	24.8	169.18	16.1	166.59	165.50	8.7	26,146	0.03%
2022/05/11	27.5	177.30	34.3	177.11	173.00	-6.8	26,127	-0.03%
2022/05/10	10.1	169.39	10	170.40	173.00	0.1	26,129	0.00%
2022/05/09	12	170.50	8	170.44	170.00	4	26,308	0.02%
2022/05/06	23.2	167.84	20	167.75	172.50	3.2	26,350	0.01%
2022/05/05	11	171.41	17	171.62	173.50	-6	26,415	-0.02%
2022/05/04	14	168.68	7.3	167.38	167.00	6.7	26,359	0.03%
2022/05/03	13.2	171.69	8	171.88	171.50	5.2	26,392	0.02%
2022/04/29	59.1	176.00	58	175.18	174.00	1.1	26,523	0.00%
2022/04/28	12.2	171.08	9.1	171.90	169.50	3.1	26,444	0.01%
2022/04/27	17.2	172.84	21	172.17	175.00	-3.8	26,567	-0.01%
2022/04/26	9.2	172.88	11	173.36	175.00	-1.8	26,696	-0.01%
2022/04/25	4.1	170.85	1	169.00	169.50	3.1	26,938	0.01%
2022/04/22	11.4	181.28	8	180.56	180.50	3.4	26,942	0.01%
2022/04/21	41.1	185.61	45.5	185.62	185.00	-4.4	27,071	-0.02%
2022/04/20	32.1	182.22	30.3	182.18	179.00	1.8	27,297	0.01%
2022/04/19	39.5	177.38	40	177.88	177.00	-0.5	27,306	0.00%
2022/04/18	8.5	174.67	6	173.00	169.50	2.5	27,393	0.01%
2022/04/15	32	174.67	29	173.55	170.50	3	27,735	0.01%
2022/04/14	10.7	176.59	18.7	177.71	179.50	-8	28,304	-0.03%
2022/04/13	56.9	172.01	53	172.92	173.00	3.9	28,427	0.01%
2022/04/12	33	168.59	29.1	169.29	169.50	4	28,619	0.01%
2022/04/11	58.1	168.77	56	167.89	168.00	2.1	28,722	0.01%
2022/04/08	16	171.78	19	173.63	174.50	-3	28,998	-0.01%
2022/04/07	15.3	171.81	17	170.29	168.00	-1.8	28,841	-0.01%
2022/04/06	32.5	175.50	30	176.42	176.50	2.5	28,591	0.01%
2022/04/01	50.1	180.10	43	179.55	180.50	7.1	28,306	0.03%
2022/03/31	35	183.64	38	185.20	185.00	-3	28,140	-0.01%
2022/03/30	64	178.65	65.1	180.36	179.50	-1.1	28,215	0.00%
2022/03/29	10.2	177.67	17	177.44	179.50	-6.8	27,933	-0.02%
2022/03/28	111.4	177.75	115	177.26	181.50	-3.6	27,650	-0.01%	大買/大賣/
2022/03/25	48	176.87	149.2	176.80	177.00	-101.1	27,280	-0.37%	大賣/鉅額交易
2022/03/24	133	169.84	49.2	164.23	172.50	83.8	26,557	0.32%	大買/
2022/03/23	92	155.30	102	154.99	157.00	-10	25,865	-0.04%	大賣/
2022/03/22	13.1	149.40	28.2	150.10	153.00	-15.1	26,108	-0.06%
2022/03/21	15	144.47	18	144.50	144.50	-3	25,879	-0.01%
2022/03/18	28.2	142.85	22	143.80	145.50	6.2	26,077	0.02%
2022/03/17	6	138.08	17.1	138.15	140.00	-11.1	25,941	-0.04%
2022/03/16	5	130.80	9	129.94	130.00	-4	25,870	-0.02%
2022/03/15	19	130.21	6	130.25	126.50	13	26,235	0.05%
2022/03/14	14	132.54	5	134.10	136.00	9	26,500	0.03%
2022/03/11	10	130.45	12.1	131.46	132.00	-2.1	26,591	-0.01%
2022/03/10	6.6	132.94	6	133.75	131.00	0.6	26,570	0.00%
2022/03/09	9	131.61	21.1	132.75	134.50	-12	26,616	-0.05%
2022/03/08	5	133.51	21	132.93	130.00	-16	26,447	-0.06%
2022/03/07	11	138.46	127.8	141.04	138.00	-116.7	26,398	-0.44%	大賣/鉅額交易
2022/03/04	7	147.43	8.1	145.67	147.00	-1.1	26,573	0.00%
2022/03/03	9.1	146.95	9	147.94	146.50	0	26,961	0.00%
2022/03/02	7.5	148.01	6	148.25	146.50	1.5	27,141	0.01%
2022/03/01	4	149.75	4	150.13	150.00	0	27,201	0.00%
2022/02/25	11	152.18	6	150.67	147.50	5	27,962	0.02%
2022/02/24	21	149.24	14	148.29	147.00	7	26,920	0.03%
2022/02/23	48.1	152.24	34.1	152.07	152.50	14	27,583	0.05%
2022/02/22	3	145.50	7	146.14	146.00	-4	28,880	-0.01%
2022/02/21	111	148.92	14	148.57	149.00	97	28,897	0.34%	大買/
2022/02/18	10.1	145.36	10	146.75	146.00	0.1	28,964	0.00%
2022/02/17	16	145.03	15	144.90	146.00	1	28,875	0.00%
2022/02/16	5	140.71	2	140.50	140.50	3	28,656	0.01%
2022/02/15	9.1	141.11	5	140.00	138.00	4.1	28,612	0.01%
2022/02/14	7.1	142.22	16.1	142.00	141.50	-9	28,361	-0.03%
2022/02/11	15.1	149.06	11.7	148.56	148.50	3.4	28,145	0.01%
2022/02/10	37.4	159.94	24.2	155.09	152.00	13.2	28,105	0.05%
2022/02/09	13	157.81	13.3	157.65	156.50	-0.3	27,722	0.00%
2022/02/08	19.1	155.97	17.2	154.17	154.00	1.9	27,684	0.01%
2022/02/07	24.1	155.01	27	153.98	157.50	-3	27,610	-0.01%
2022/01/26	18.2	147.55	10	147.46	146.50	8.2	27,338	0.03%
2022/01/25	21.1	150.40	16.1	150.37	147.50	5	27,662	0.02%
2022/01/24	23	152.04	16	151.13	154.50	7	27,855	0.03%
2022/01/21	18	154.41	36.1	154.78	153.00	-18.1	27,721	-0.07%
2022/01/20	25	156.76	17	155.68	155.50	8	27,787	0.03%
2022/01/19	27.1	158.05	25	159.08	160.00	2.1	27,546	0.01%
2022/01/18	19	154.92	26.7	156.34	157.50	-7.7	27,586	-0.03%
2022/01/17	16.1	151.35	6	150.92	153.00	10.1	27,342	0.04%
2022/01/14	10.2	143.40	33	148.09	149.50	-22.8	27,570	-0.08%
2022/01/13	20.2	139.83	22.3	141.76	145.50	-2.2	27,268	-0.01%
2022/01/12	20	145.72	15.4	146.33	146.00	4.6	26,742	0.02%
2022/01/11	17	150.21	13	149.92	148.00	4	26,472	0.02%
2022/01/10	31	147.34	30.1	148.87	147.00	1	26,245	0.00%
2022/01/07	71.2	152.41	69	153.98	150.00	2.2	25,915	0.01%
2022/01/06	24	155.35	12.1	155.23	158.50	11.9	25,141	0.05%
2022/01/05	36.4	158.39	23	156.43	152.00	13.4	24,830	0.05%
2022/01/04	10.1	156.70	18	155.92	156.50	-7.9	24,805	-0.03%
2022/01/03	39.7	156.37	38	156.95	155.00	1.7	24,513	0.01%
2021/12/30	6	149.17	4.3	148.30	151.00	1.7	23,918	0.01%
2021/12/29	4	147.00	8.2	147.05	146.00	-4.2	23,910	-0.02%
2021/12/28	18	148.19	21	149.55	148.50	-3	24,017	-0.01%
2021/12/27	10.1	148.55	9.2	147.77	146.50	1	23,982	0.00%
2021/12/24	36.2	149.85	30	149.78	148.00	6.2	23,720	0.03%
2021/12/23	3	140.83	6	141.76	142.50	-3	22,952	-0.01%
2021/12/22	1	136.00	4	138.38	138.00	-3	23,031	-0.01%
2021/12/21	10	136.75	174	136.84	136.50	-164	23,073	-0.71%	大賣/鉅額交易
2021/12/20	17.5	136.46	11.5	138.96	134.00	6	23,026	0.03%
2021/12/17	2	140.25	3	143.00	143.00	-1	23,008	0.00%
2021/12/16	71	142.56	22.4	141.11	143.00	48.6	22,816	0.21%
2021/12/15	18	134.53	11	134.09	135.00	7	22,129	0.03%
2021/12/14	30	133.85	13	134.08	135.00	17	21,914	0.08%
2021/12/13	110	137.30	14	135.61	135.00	96	21,607	0.44%	大買/
2021/12/10	7.2	135.16	9.3	134.76	136.00	-2.1	21,243	-0.01%
2021/12/09	24.5	134.94	27	134.33	131.50	-2.5	20,944	-0.01%
2021/12/08	11.2	128.84	9.1	129.17	133.00	2.1	20,495	0.01%
2021/12/07	6	126.83	8	125.50	129.00	-2	20,086	-0.01%
2021/12/06	19	121.16	11	121.55	123.00	8	19,850	0.04%
2021/12/03	8.3	122.83	7	123.30	127.00	1.3	19,809	0.01%
2021/12/02	6	121.92	2	118.00	118.00	4	19,497	0.02%
2021/12/01	8.1	120.14	7	120.43	122.00	1.1	19,303	0.01%
2021/11/30	70	125.90	73	126.58	125.50	-3	19,069	-0.02%
2021/11/29	16	119.50	20	119.68	123.00	-4	18,690	-0.02%
2021/11/26	52	119.52	46	116.81	116.50	6	18,253	0.03%
2021/11/25	23	122.50	28.6	123.04	124.00	-5.6	18,128	-0.03%
2021/11/24	40	123.42	31	121.34	121.50	9	18,025	0.05%
2021/11/23	16	120.28	21	120.12	122.00	-5	17,380	-0.03%
2021/11/22	55	119.50	46	120.03	121.00	9	17,102	0.05%
2021/11/19	35.6	114.77	87.6	115.48	117.00	-52	16,077	-0.32%
2021/11/18	1	104.00	87	104.72	106.50	-86	14,565	-0.59%
2021/11/17	105	96.12	7.1	95.79	97.00	98	14,477	0.68%	大買/
2021/11/16	26.1	92.76	20	92.28	93.00	6.1	14,555	0.04%
2021/11/15	11.3	93.89	7	93.60	92.90	4.3	14,594	0.03%
2021/11/12	12	93.83	10	94.29	94.00	2	14,618	0.01%
2021/11/11	7	91.69	8	91.44	91.30	-1	14,472	-0.01%
2021/11/10	5	90.90	4	90.68	90.40	1	14,615	0.01%
2021/11/09	2	90.85	12.4	92.19	90.40	-10.4	14,599	-0.07%
2021/11/08	20.2	90.78	8.1	88.76	88.30	12.2	14,387	0.08%
2021/11/05	9.2	88.24	23.6	90.08	93.40	-14.4	14,490	-0.10%
2021/11/04	11.4	92.47	10.1	91.93	90.60	1.3	14,242	0.01%
2021/11/03	27	94.33	27	92.66	93.70	0	14,336	0.00%
2021/11/02	39	96.86	34.2	94.49	93.10	4.8	14,258	0.03%
2021/11/01	16.2	95.60	17.4	96.16	95.60	-1.2	13,772	-0.01%
2021/10/29	7.5	91.43	3.1	91.42	91.90	4.4	13,483	0.03%
2021/10/28	18.2	90.37	31.1	91.46	90.90	-12.9	13,464	-0.10%
2021/10/27	11	88.41	10	88.36	88.20	1	13,179	0.01%
2021/10/26	40.1	89.36	48.6	89.49	88.30	-8.5	13,181	-0.06%
2021/10/25	16	86.58	14	86.92	87.10	2	12,835	0.02%
2021/10/22	19	84.75	34	85.69	86.60	-15	12,899	-0.12%
2021/10/21	4	82.00	7	81.94	81.10	-3	12,593	-0.02%
2021/10/20	14	81.95	6	81.58	81.10	8	12,804	0.06%
2021/10/19	9	80.90	19.7	81.49	82.00	-10.7	12,849	-0.08%
2021/10/18	11.1	79.41	12	80.09	80.50	-0.9	12,887	-0.01%
2021/10/15	12	77.00	15	78.91	79.00	-3	13,101	-0.02%
2021/10/14	21	75.64	13	75.18	74.50	8	13,458	0.06%
2021/10/13	15	78.26	6	77.28	77.30	9	13,687	0.07%
2021/10/12	18	78.51	31.3	78.69	78.90	-13.3	13,570	-0.10%
2021/10/08	16.1	73.76	21	74.15	74.00	-4.9	13,284	-0.04%
2021/10/07	1	72.80	14	72.47	72.60	-13	13,358	-0.10%
2021/10/06	8	71.70	9	71.52	70.70	-1	13,536	-0.01%
2021/10/05	10	68.23	17.5	69.87	70.60	-7.5	13,501	-0.06%
2021/10/04	13.1	70.61	4	71.23	69.00	9.1	13,401	0.07%
2021/10/01	7.5	73.13	7	72.47	72.50	0.5	13,377	0.00%
2021/09/30	25.1	73.78	22	74.60	73.80	3.1	13,553	0.02%
2021/09/29	27.5	74.44	31	73.80	73.10	-3.5	13,839	-0.03%
2021/09/28	40	80.29	11	79.99	78.70	29	13,692	0.21%
2021/09/27	12.2	81.94	16	81.96	82.40	-3.8	13,539	-0.03%
2021/09/24	11	80.68	11	81.61	82.50	0	13,495	0.00%
2021/09/23	0	0.00	2	78.25	78.80	-2	13,274	-0.02%
2021/09/22	3	75.40	17	74.72	75.70	-14	13,293	-0.11%
2021/09/17	0.1	76.00	0	0.00	75.70	0.1	13,406	0.00%
2021/09/16	1	76.50	3	76.03	76.50	-2	13,475	-0.01%
2021/09/15	2	76.75	0	0.00	76.20	2	13,604	0.01%
2021/09/14	1	78.20	1	78.50	78.10	0	13,889	0.00%
2021/09/13	3.1	78.50	4	78.85	77.50	-1	14,245	-0.01%
2021/09/10	8	79.09	9	78.87	78.90	-1	14,266	-0.01%
2021/09/09	3	77.50	2	77.20	77.30	1	14,264	0.01%
2021/09/08	5	76.88	8	76.31	76.30	-3	14,439	-0.02%
2021/09/07	1	73.90	0	0.00	75.20	1	14,533	0.01%
2021/09/06	0	0.00	0.4	76.60	75.20	-0.4	14,779	0.00%
2021/09/03	5	76.62	4	75.90	75.80	1	14,783	0.01%
2021/09/02	5.1	77.94	4	77.60	75.80	1.1	14,745	0.01%
2021/09/01	1	78.40	3.2	78.67	78.50	-2.2	14,701	-0.01%
2021/08/31	4	77.68	0.2	78.20	78.30	3.8	14,683	0.03%
2021/08/30	18	81.49	16.2	80.54	80.50	1.8	14,568	0.01%
2021/08/27	14.2	82.30	9	82.77	82.40	5.2	14,439	0.04%
2021/08/26	0	0.00	4.1	79.68	80.30	-4.1	14,087	-0.03%
2021/08/25	2	76.75	3	76.77	77.00	-1	14,095	-0.01%
2021/08/24	10	77.57	8	76.05	76.00	2	14,144	0.01%
2021/08/23	9.5	77.57	5	77.50	77.50	4.5	14,026	0.03%
2021/08/20	19	76.06	24	77.06	77.20	-5	13,897	-0.04%
2021/08/19	3	75.83	1	74.10	73.00	2	13,602	0.01%
2021/08/18	10	73.83	3	75.40	77.10	7	13,620	0.05%
2021/08/17	7	73.79	4	72.33	71.70	3	13,630	0.02%
2021/08/16	14	73.76	7	73.41	76.20	7	13,559	0.05%
2021/08/13	7.1	77.46	6	76.85	76.00	1.1	13,425	0.01%
2021/08/12	5	77.00	6	78.62	78.80	-1	13,651	-0.01%
2021/08/11	12.1	78.39	3.2	79.36	77.20	8.9	13,660	0.07%
2021/08/10	4	81.60	6	81.92	82.80	-2	13,480	-0.01%
2021/08/09	31	83.35	9	81.50	80.90	22	13,602	0.16%
2021/08/06	12	87.84	9	87.76	87.30	3	13,439	0.02%
2021/08/05	0	0.00	5	89.00	88.30	-5	13,551	-0.04%
2021/08/04	2	89.05	7	88.64	88.20	-5	13,790	-0.04%
2021/08/03	4	87.57	18	86.13	87.80	-14	13,794	-0.10%
2021/08/02	3	81.70	13	82.42	83.10	-10	13,646	-0.07%
2021/07/30	3	81.87	0	0.00	80.60	3	13,528	0.02%
2021/07/29	25	82.38	20	82.10	83.10	5	13,469	0.04%
2021/07/28	27	79.66	1.3	81.58	82.20	25.7	13,456	0.19%
2021/07/27	7.6	87.25	4.2	88.22	85.10	3.4	13,395	0.03%
2021/07/26	2	88.35	7	88.16	89.70	-5	13,392	-0.04%
2021/07/23	13.1	86.98	11.4	86.65	87.20	1.7	13,495	0.01%
2021/07/22	12	86.48	39	87.11	86.70	-27	13,627	-0.20%
2021/07/21	39	89.49	23.1	88.02	84.70	15.9	13,517	0.12%
2021/07/20	28.4	91.61	15	92.78	91.70	13.4	13,586	0.10%
2021/07/19	5.2	86.56	12.1	88.14	89.60	-7	13,331	-0.05%
2021/07/16	7	82.79	5	83.42	83.00	2	13,088	0.02%
2021/07/15	16	83.75	14.5	83.70	83.80	1.5	13,148	0.01%
2021/07/14	11	85.43	3.2	85.78	85.10	7.8	13,153	0.06%
2021/07/13	32.3	86.24	29	86.39	85.80	3.2	13,029	0.02%
2021/07/12	6	83.68	7	84.20	84.20	-1	12,905	-0.01%
2021/07/09	5	82.12	8	83.18	83.20	-3	12,932	-0.02%
2021/07/08	9	81.54	6	81.82	82.10	3	12,967	0.02%
2021/07/07	8.1	82.17	14	81.44	81.60	-6	12,863	-0.05%
2021/07/06	19	81.58	27	81.22	80.10	-8	12,696	-0.06%
2021/07/05	10	76.08	13	75.65	77.50	-3	12,519	-0.02%
2021/07/02	3	74.30	1	74.70	74.20	2	12,507	0.02%
2021/07/01	6	75.20	3	75.00	74.20	3	12,619	0.02%
2021/06/30	6.1	73.41	0	0.00	74.60	6.1	12,526	0.05%
2021/06/29	7	74.79	2	74.95	74.10	5	12,405	0.04%
2021/06/28	3.1	74.58	6	74.75	75.60	-2.9	12,425	-0.02%
2021/06/25	4.1	73.20	2	72.60	73.40	2.1	12,329	0.02%
2021/06/24	25.1	73.33	10	72.97	73.50	15.1	12,357	0.12%
2021/06/23	29.6	74.77	28.2	74.79	74.80	1.4	12,292	0.01%
2021/06/22	4.1	72.39	15	73.53	72.40	-10.9	12,022	-0.09%
2021/06/21	2	69.95	9	70.60	70.40	-7	11,687	-0.06%
2021/06/18	18	71.09	15	70.40	70.60	3	11,698	0.03%
2021/06/17	14	70.59	33.1	70.97	71.20	-19.1	11,722	-0.16%
2021/06/16	27	69.27	26.1	69.35	69.30	1	11,791	0.01%
2021/06/15	13	67.36	19.7	67.07	67.80	-6.7	11,687	-0.06%
2021/06/11	11	64.19	9	63.39	63.60	2	11,555	0.02%
2021/06/10	13	64.18	9	64.12	64.00	4	11,777	0.03%
2021/06/09	16	64.49	16	64.84	65.00	0	11,889	0.00%
2021/06/08	6	64.72	15	65.07	64.80	-9	11,937	-0.08%
2021/06/07	1	65.00	0	0.00	64.10	1	11,934	0.01%
2021/06/04	15	64.75	1	64.30	64.30	14	11,845	0.12%
2021/06/02	17	64.77	13	65.89	64.30	4	11,861	0.03%
2021/06/01	3	64.03	4.2	63.47	64.00	-1.2	11,763	-0.01%
2021/05/28	1	61.90	3	61.83	61.50	-2	11,730	-0.02%
2021/05/27	8.4	61.46	7	61.26	60.80	1.4	11,814	0.01%
2021/05/26	1	60.50	2	61.89	62.00	-1	11,829	-0.01%
2021/05/25	13	60.11	24.3	60.42	62.10	-11.3	11,766	-0.10%
2021/05/24	1	58.30	1	57.10	57.70	0	11,779	0.00%
2021/05/21	7	57.74	1	57.70	57.60	6	11,816	0.05%
2021/05/20	2	57.60	10.3	58.62	57.50	-8.3	11,905	-0.07%
2021/05/19	1	57.30	6	56.07	56.80	-5	11,823	-0.04%
2021/05/18	28	54.47	32	55.40	55.80	-4	12,099	-0.03%
2021/05/17	28.2	53.90	38	53.16	52.20	-9.8	12,110	-0.08%
2021/05/14	28.2	56.05	37	56.79	56.80	-8.8	11,978	-0.07%
2021/05/13	33.7	55.76	39	56.66	55.20	-5.3	11,918	-0.04%
2021/05/12	12	54.55	1	57.30	54.50	11	11,847	0.09%
2021/05/11	12	57.57	10	58.15	55.30	2	11,750	0.02%
2021/05/10	12	59.76	1	59.80	59.90	11	12,020	0.09%
2021/05/07	1	60.50	9	60.56	61.40	-8	12,225	-0.07%
2021/05/06	3	60.27	1	58.10	59.00	2	12,352	0.02%
2021/05/05	15	60.56	26	60.18	58.90	-11	12,507	-0.09%
2021/05/04	48.1	60.85	15	61.01	60.50	33.1	12,696	0.26%
2021/05/03	7.4	65.07	6.3	63.87	63.00	1.1	12,729	0.01%
2021/04/29	16	69.00	20	67.08	66.40	-4	12,823	-0.03%
2021/04/28	20	65.53	12.2	66.04	65.70	7.8	12,537	0.06%
2021/04/27	30	63.02	32	62.73	62.30	-2	12,354	-0.02%
2021/04/26	42	62.71	48	63.41	62.80	-6	12,303	-0.05%
2021/04/23	51	59.80	30	59.22	61.40	21	11,914	0.18%
2021/04/22	19.6	57.00	7	57.96	55.90	12.6	11,783	0.11%
2021/04/21	5	57.76	3	57.70	57.30	2	11,799	0.02%
2021/04/20	3	56.70	18	56.96	57.40	-15	11,736	-0.13%
2021/04/19	5	55.50	1	55.30	55.60	4	11,704	0.03%
2021/04/16	2	55.30	8	56.65	55.20	-6	11,708	-0.05%
2021/04/15	4	55.87	15	54.87	56.00	-11	11,723	-0.09%
2021/04/14	8	52.73	2	54.15	52.90	6	11,656	0.05%
2021/04/13	7	54.30	10	54.18	54.00	-3	11,682	-0.03%
2021/04/12	1	55.60	1	54.90	54.60	0	12,037	0.00%
2021/04/09	6.4	55.49	3	55.63	55.30	3.4	12,358	0.03%
2021/04/08	11	56.55	13	56.72	57.00	-2	12,227	-0.02%
2021/04/07	8	55.09	6	56.38	56.70	2	12,186	0.02%
2021/04/06	1	55.00	1	55.20	54.90	0	12,081	0.00%
2021/04/01	4	54.93	6	54.88	55.00	-2	12,093	-0.02%
2021/03/31	2	55.00	14	54.88	55.10	-12	12,061	-0.10%
2021/03/30	1	54.30	2	54.35	54.20	-1	12,004	-0.01%
2021/03/29	10	54.27	0	0.00	54.20	10	12,152	0.08%
2021/03/26	0	0.00	6	54.15	54.50	-6	12,295	-0.05%
2021/03/25	6	53.38	3	53.57	53.30	3	12,454	0.02%
2021/03/24	5	53.90	3	54.17	54.30	2	12,934	0.02%
2021/03/23	2.4	54.20	5	53.50	53.40	-2.7	13,027	-0.02%
2021/03/22	5	54.76	3	54.57	54.70	2	13,350	0.01%
2021/03/19	13	54.32	3	54.23	54.80	10	13,461	0.07%
2021/03/18	8	53.78	5	53.98	53.90	3	13,316	0.02%
2021/03/17	3	53.13	37	52.90	52.60	-34	13,694	-0.25%
2021/03/16	10	52.55	26	53.13	53.50	-16	13,719	-0.12%
2021/03/15	3	51.83	11	50.55	52.10	-8	13,566	-0.06%
2021/03/12	3	50.07	21	50.32	50.40	-18	13,435	-0.13%
2021/03/11	51	50.22	4	50.60	51.10	47	13,364	0.35%
2021/03/10	5	50.00	10	49.31	49.20	-5	13,455	-0.04%
2021/03/09	6	49.55	2	49.90	49.40	4	13,567	0.03%
2021/03/08	6	49.53	4	49.34	49.20	2	13,596	0.01%
2021/03/05	4	49.39	1	49.40	49.00	3	13,605	0.02%
2021/03/04	2	50.70	7	51.36	50.20	-5	13,548	-0.04%
2021/03/03	2	50.85	1.1	50.92	50.90	0.9	13,466	0.01%
2021/03/02	9	51.69	5.1	51.99	50.80	3.9	13,458	0.03%
2021/02/26	0	0.00	49	50.12	50.50	-49	13,419	-0.37%
2021/02/25	1.1	50.43	5.1	51.10	51.10	-4	13,502	-0.03%
2021/02/24	29	50.54	9.3	50.25	49.70	19.7	13,605	0.14%
2021/02/23	6	52.52	1.4	52.62	51.40	4.6	13,783	0.03%
2021/02/22	11	53.45	26.3	53.98	53.00	-15.3	13,846	-0.11%
2021/02/19	15	51.80	9.1	51.83	52.60	5.9	13,716	0.04%
2021/02/18	3	51.97	24	50.38	52.60	-21	13,480	-0.16%
2021/02/17	17	49.40	8	49.94	49.35	9	13,096	0.07%
2021/02/05	5	47.90	0	0.00	48.05	5	12,921	0.04%
2021/02/04	15	48.78	2	49.15	48.50	13	12,838	0.10%
2021/02/03	3	49.52	23.3	49.12	49.90	-20.3	12,713	-0.16%
2021/02/02	25.1	50.27	1.2	49.92	49.60	23.9	12,568	0.19%
2021/02/01	42	49.87	31.3	50.15	50.50	10.7	12,400	0.09%
2021/01/29	4.2	48.74	10	49.58	49.10	-5.8	11,970	-0.05%
2021/01/28	6	48.02	0.2	49.25	47.20	5.8	11,788	0.05%
2021/01/27	7	50.42	4	50.06	49.55	3	11,599	0.03%
2021/01/26	9	49.44	145	49.54	49.25	-136	11,336	-1.20%	大賣/鉅額交易
2021/01/25	3	48.21	22	48.43	48.60	-19	11,053	-0.17%
2021/01/22	6	46.58	15.3	47.43	48.10	-9.3	10,747	-0.09%
2021/01/21	2	45.15	19.5	45.01	45.35	-17.5	10,434	-0.17%
2021/01/20	2	43.45	1	43.75	43.35	1	10,307	0.01%
2021/01/19	0.1	44.40	5	44.35	44.55	-4.9	10,227	-0.05%
2021/01/18	5	43.76	0	0.00	44.80	5	10,163	0.05%
2021/01/15	4.4	44.48	0	0.00	44.30	4.4	10,066	0.04%
2021/01/14	1.1	45.49	0	0.00	45.25	1.1	9,898	0.01%
2021/01/13	4	46.30	0	0.00	46.05	4	9,753	0.04%
2021/01/12	5	47.00	0	0.00	46.30	5	9,641	0.05%
2021/01/11	8	47.41	0	0.00	47.80	8	9,521	0.08%
2021/01/08	26.1	48.05	2	48.65	47.45	24.1	9,504	0.25%
2021/01/07	21	48.26	0	0.00	48.15	21	9,418	0.22%
2021/01/06	52	48.52	14	48.49	47.05	38	9,411	0.40%
2021/01/05	71.1	48.62	6.1	48.97	49.00	65	9,338	0.70%
2021/01/04	6	48.74	4	48.84	48.50	2	8,979	0.02%
2020/12/31	5	45.80	0	0.00	45.80	5	8,581	0.06%
2020/12/30	0	0.00	1	46.40	45.95	-1	8,502	-0.01%
2020/12/29	0.1	46.00	0.1	46.30	45.65	0	8,427	0.00%
2020/12/28	0	0.00	3	46.42	46.65	-3	8,355	-0.04%
2020/12/25	0	0.00	2	45.48	45.30	-2	8,273	-0.02%
2020/12/24	4.6	45.84	4	45.89	45.45	0.6	8,225	0.01%
2020/12/23	10	46.24	13	46.74	45.85	-3	8,175	-0.04%
2020/12/22	20	47.58	13	47.82	45.50	7	8,084	0.09%
2020/12/21	4	46.46	17	47.62	48.20	-13	7,859	-0.17%
2020/12/18	9	47.56	20.2	47.62	46.10	-11.2	7,645	-0.15%
2020/12/17	3	46.08	10.2	46.29	46.30	-7.2	7,137	-0.10%
2020/12/16	17	45.65	35	46.28	46.90	-18	6,983	-0.26%
2020/12/15	11	44.85	11	44.53	43.80	0	6,570	0.00%
2020/12/14	7	45.54	34	44.99	46.00	-27	6,367	-0.42%
2020/12/11	37.1	45.00	24.5	45.50	45.40	12.6	6,225	0.20%
2020/12/10	3	43.45	13	42.95	43.45	-10	5,707	-0.18%
2020/12/09	12.1	42.25	5	42.42	42.20	7.1	5,573	0.13%
2020/12/08	2	42.95	0	0.00	42.85	2	5,507	0.04%
2020/12/04	0	0.00	9	43.21	43.05	-9	5,885	-0.15%
2020/12/03	25	42.99	1	42.90	42.75	24	5,731	0.42%
2020/12/02	1.2	42.51	1	42.60	42.55	0.2	5,636	0.00%
2020/12/01	0	0.00	27	42.35	42.50	-27	5,581	-0.48%
2020/11/30	2	41.70	2	41.75	41.00	0	5,576	0.00%
2020/11/27	12	41.78	3	41.93	41.75	9	5,694	0.16%
2020/11/26	1	41.80	14	42.33	41.95	-13	5,804	-0.22%
2020/11/25	11	41.75	7	41.76	41.90	4	5,880	0.07%
2020/11/24	14	42.05	11	42.40	42.10	3	6,174	0.05%
2020/11/23	13	42.92	9	42.72	42.80	4	6,054	0.07%
2020/11/20	18	41.69	37.3	41.86	41.90	-19.3	5,885	-0.33%
2020/11/19	21	40.77	3	40.75	40.70	18	5,592	0.32%
2020/11/18	1	39.95	0	0.00	39.95	1	5,521	0.02%
2020/11/17	2	39.00	1	39.05	38.90	1	5,601	0.02%
2020/11/16	1	39.35	1	39.30	39.35	0	5,868	0.00%
2020/11/13	0	0.00	3	39.40	39.35	-3	6,110	-0.05%
2020/11/12	0	0.00	5	39.81	39.35	-5	6,406	-0.08%
2020/11/11	0	0.00	1	39.90	39.85	-1	6,551	-0.02%
2020/11/10	0	0.00	18	39.54	39.40	-18	6,801	-0.26%
2020/11/09	2	39.90	0	0.00	39.80	2	7,407	0.03%
2020/11/06	1	39.60	3	39.70	39.30	-2	7,464	-0.03%
2020/11/05	5	40.31	45	39.94	39.30	-40	7,547	-0.53%
2020/11/04	0	0.00	6	39.00	39.45	-6	7,610	-0.08%
2020/11/02	2	37.85	0	0.00	38.60	2	7,743	0.03%
2020/10/30	0	0.00	10	39.00	38.25	-10	7,765	-0.13%
2020/10/29	6	38.60	0	0.00	39.05	6	7,884	0.08%
2020/10/28	1	39.25	4	39.30	39.20	-3	7,902	-0.04%
2020/10/27	5	39.04	0	0.00	39.15	5	7,906	0.06%
2020/10/26	2	39.20	1	39.15	39.10	1	7,938	0.01%
2020/10/23	1	38.80	6	38.82	38.85	-5	7,975	-0.06%
2020/10/21	1	38.65	0	0.00	38.45	1	8,166	0.01%
2020/10/20	1	38.60	1	38.65	38.50	0	8,262	0.00%
2020/10/19	0	0.00	2	38.55	38.85	-2	8,349	-0.02%
2020/10/16	50	39.37	0	0.00	38.60	50	8,510	0.59%
2020/10/15	0	0.00	12	39.58	39.50	-12	8,647	-0.14%
2020/10/14	3	39.63	7	39.17	39.65	-4	8,656	-0.05%
2020/10/13	6	37.09	2	37.35	38.10	4	8,795	0.05%
2020/10/12	0	0.00	2	37.50	37.50	-2	8,885	-0.02%
2020/09/25	7	38.04	6	38.70	37.60	1	10,413	0.01%
2020/09/24	1	38.90	5	38.77	38.55	-4	10,511	-0.04%
2020/09/23	8	39.71	1	39.50	39.55	7	10,802	0.06%
2020/09/22	9	39.91	0	0.00	40.05	9	11,084	0.08%
2020/09/21	2	40.18	0	0.00	40.20	2	11,099	0.02%
2020/09/18	14	40.60	1	40.45	40.70	13	11,199	0.12%
2020/09/16	6	41.56	0	0.00	41.30	6	11,249	0.05%
2020/09/15	0	0.00	23	42.27	41.65	-23	11,338	-0.20%
2020/09/14	1	41.90	1	41.85	41.70	0	11,693	0.00%
2020/09/11	0	0.00	1	40.75	41.10	-1	12,061	-0.01%
2020/09/10	17	41.30	7	42.35	40.80	10	12,189	0.08%
2020/09/09	4	40.96	9	41.36	41.15	-5	12,078	-0.04%
2020/09/07	1	40.75	0	0.00	40.10	1	12,136	0.01%
2020/09/04	2	40.40	6	40.60	40.65	-4	12,307	-0.03%
2020/09/03	5	41.38	0	0.00	41.00	5	12,619	0.04%
2020/09/02	6	41.26	2	41.13	41.15	4	13,279	0.03%
2020/09/01	2	40.80	0	0.00	40.60	2	13,354	0.01%
2020/08/31	2	41.20	0	0.00	41.20	2	13,354	0.01%
2020/08/28	14	41.57	6	41.65	41.40	8	13,442	0.06%
2020/08/27	1	40.00	1	40.15	40.05	0	13,279	0.00%
2020/08/26	2	39.98	3	39.85	39.80	-1	13,449	-0.01%
2020/08/25	3	39.45	0.6	40.50	40.10	2.4	13,704	0.02%
2020/08/24	1	38.50	0	0.00	38.95	1	13,789	0.01%
2020/08/21	7	38.43	0	0.00	38.50	7	14,062	0.05%
2020/08/20	7	37.86	5	38.29	38.50	2	14,188	0.01%
2020/08/19	9	40.58	4	40.50	40.10	5	14,272	0.04%
2020/08/18	21	41.42	6	41.34	41.20	15	14,805	0.10%
2020/08/17	3	43.53	4	44.19	43.50	-1	15,335	-0.01%
2020/08/14	18	43.96	1	43.30	43.55	17	15,665	0.11%
2020/08/13	44	43.35	37	43.48	44.00	7	16,035	0.04%
2020/08/11	5	40.65	0	0.00	41.30	5	15,714	0.03%
2020/08/10	4	41.25	3	42.23	40.60	1	15,931	0.01%
2020/08/07	0	0.00	3	40.85	40.20	-3	16,099	-0.02%
2020/08/06	0	0.00	1	42.00	41.10	-1	16,466	-0.01%
2020/08/05	1	41.40	0	0.00	41.40	1	16,852	0.01%
2020/08/03	0	0.00	6	40.85	41.20	-6	17,674	-0.03%
2020/07/31	1	41.00	0	0.00	40.85	1	17,766	0.01%
2020/07/30	0	0.00	1.4	41.27	41.40	-1.4	17,869	-0.01%
2020/07/29	0	0.00	1	39.60	40.90	-1	17,928	-0.01%
2020/07/28	9	40.14	1	40.10	39.45	8	17,901	0.04%
2020/07/27	0	0.00	2	40.88	40.55	-2	17,835	-0.01%
2020/07/22	26	42.19	63	42.54	42.80	-37	18,107	-0.20%
2020/07/21	7	41.01	2	41.30	41.50	5	17,986	0.03%
2020/07/20	1	39.60	1	39.60	39.65	0	17,840	0.00%
2020/07/17	15	40.85	2	40.55	39.85	13	17,837	0.07%
2020/07/16	6	43.33	28	43.09	43.25	-22	17,635	-0.12%
2020/07/15	15	42.62	5	42.64	42.50	10	17,423	0.06%
2020/07/14	12	42.90	7	42.74	42.50	5	17,379	0.03%
2020/07/13	5	44.09	18	43.75	44.50	-13	17,295	-0.08%
2020/07/10	20	42.63	1	42.00	42.50	19	17,133	0.11%
2020/07/09	9	42.16	7	41.85	41.95	2	16,925	0.01%
2020/07/08	2	43.60	3.1	43.53	43.85	-1.1	16,649	-0.01%
2020/07/07	2	42.98	22	43.82	43.50	-20	16,597	-0.12%
2020/07/06	10	44.90	10.2	43.97	44.00	-0.2	16,597	0.00%
2020/07/03	2.1	43.48	32	43.10	43.00	-29.9	16,418	-0.18%
2020/07/02	19	43.06	13.2	42.64	43.95	5.8	16,271	0.04%
2020/07/01	23	41.87	14	41.98	41.95	9	15,947	0.06%
2020/06/30	0	0.00	1	40.85	40.60	-1	15,644	-0.01%
2020/06/29	18	40.61	3	40.80	40.65	15	15,658	0.10%
2020/06/24	1	40.70	4	40.78	40.50	-3	15,616	-0.02%
2020/06/23	0	0.00	4	40.86	40.65	-4	15,686	-0.03%
2020/06/22	8	40.84	11	40.77	40.55	-3	15,677	-0.02%
2020/06/19	22	40.87	24	40.86	40.50	-2	15,803	-0.01%
2020/06/18	9	40.07	15	39.57	40.60	-6	15,511	-0.04%
2020/06/17	3	38.58	0	0.00	38.40	3	15,081	0.02%
2020/06/16	6	38.01	1	38.45	38.75	5	15,016	0.03%
2020/06/15	5	37.94	9	38.08	37.70	-4	15,009	-0.03%
2020/06/12	27	37.97	18	38.20	37.95	9	14,993	0.06%
2020/06/11	10	38.06	8	38.52	38.20	2	14,908	0.01%
2020/06/10	13	37.50	17	38.05	38.05	-4	14,791	-0.03%
2020/06/09	22	38.06	27	37.57	37.35	-5	14,569	-0.03%
2020/06/08	4	40.63	11	40.25	40.55	-7	13,891	-0.05%
2020/06/05	0	0.00	3	40.77	40.80	-3	13,694	-0.02%
2020/06/04	27.5	40.66	30	40.50	40.35	-2.6	13,703	-0.02%
2020/06/03	11	41.93	12	41.58	41.10	-1	13,553	-0.01%
2020/06/02	3.5	41.16	4	41.36	41.00	-0.5	13,320	0.00%
2020/06/01	13	41.69	8	41.33	41.85	5	13,121	0.04%
2020/05/29	12	41.02	5	40.87	40.60	7	12,818	0.05%
2020/05/28	13	41.52	15	41.33	40.55	-2	12,660	-0.02%
2020/05/27	18	41.92	9	42.00	41.60	9	12,319	0.07%
2020/05/26	23	42.32	22	41.95	41.70	1	12,135	0.01%
2020/05/25	61	41.78	117	41.88	42.30	-56	11,780	-0.48%	大賣/
2020/05/22	21	39.86	53	40.30	39.80	-32	11,043	-0.29%
2020/05/21	73	38.97	88	38.98	38.85	-15	10,233	-0.15%
2020/05/20	78	37.24	354.4	37.21	39.05	-276.4	9,765	-2.83%	大賣/鉅額交易
2020/05/19	75	36.79	40	36.60	36.30	35	9,161	0.38%
2020/05/18	7	35.66	22	35.54	36.10	-15	8,953	-0.17%
2020/05/15	11	36.09	4	36.85	35.80	7	8,840	0.08%
2020/05/14	41	36.91	28	37.03	36.50	13	8,503	0.15%
2020/05/13	21	36.52	30.5	36.33	37.45	-9.5	8,158	-0.12%
2020/05/12	24	35.70	21	35.87	35.85	3	7,777	0.04%
2020/05/11	3	34.47	204	33.73	34.90	-201	7,351	-2.73%	大賣/鉅額交易
2020/05/08	91	33.31	8	33.33	33.00	83	6,940	1.20%
2020/05/07	4	31.86	0	0.00	31.95	4	6,412	0.06%
2020/05/06	5	31.36	52	31.33	31.25	-47	6,293	-0.75%
2020/05/05	10	30.92	0	0.00	30.60	10	6,183	0.16%
2020/05/04	1	30.70	0	0.00	30.55	1	6,093	0.02%
2020/04/30	3	31.05	0	0.00	31.00	3	6,073	0.05%
2020/04/29	20	30.75	0	0.00	30.75	20	6,055	0.33%
2020/04/28	15	30.98	56	31.10	30.95	-41	6,023	-0.68%
2020/04/27	50	30.33	3	30.00	30.80	47	5,969	0.79%
2020/04/24	0	0.00	46	28.99	28.95	-46	5,749	-0.80%
2020/04/23	0	0.00	1	28.30	28.35	-1	5,699	-0.02%
2020/04/22	1	27.45	0	0.00	28.10	1	5,707	0.02%
2020/04/21	20	28.13	2	28.40	27.80	18	5,660	0.32%
2020/04/20	25	29.06	30	28.90	28.85	-5	5,640	-0.09%
2020/04/17	1	29.50	14	28.95	28.75	-13	5,625	-0.23%
2020/04/16	61	29.09	5	28.52	29.10	56	5,528	1.01%
2020/04/15	2	28.30	16	28.12	28.15	-14	5,394	-0.26%
2020/04/14	4	27.79	4	27.90	27.90	0	5,394	0.00%
2020/04/13	9	27.61	4	27.65	27.50	5	5,393	0.09%
2020/04/09	7	27.66	20	27.88	27.60	-13	5,419	-0.24%
2020/04/08	1	26.65	0	0.00	26.80	1	5,307	0.02%
2020/04/07	1	25.85	1	25.75	25.90	0	5,205	0.00%
2020/04/06	0	0.00	1	25.15	25.20	-1	5,157	-0.02%
2020/04/01	15	24.80	0	0.00	24.95	15	5,183	0.29%
2020/03/31	0	0.00	2	25.10	24.70	-2	5,167	-0.04%
2020/03/30	12	24.89	84	24.86	25.10	-72	5,085	-1.42%
2020/03/27	51	24.75	2	24.60	24.60	49	4,988	0.98%
2020/03/26	2	24.30	1	24.00	24.05	1	4,862	0.02%
2020/03/25	37	24.91	13	24.74	24.30	24	4,773	0.50%
2020/03/24	29	23.69	6	23.61	23.75	23	4,530	0.51%
2020/03/20	2	22.75	0	0.00	22.60	2	4,426	0.05%
2020/03/19	3	22.53	10	21.30	21.00	-7	4,364	-0.16%
2020/03/18	1	22.50	0	0.00	22.40	1	4,298	0.02%
2020/03/17	0	0.00	5	22.65	22.00	-5	4,367	-0.11%
2020/03/16	1	23.30	0	0.00	23.70	1	4,396	0.02%
2020/03/13	6	23.72	4	23.70	25.00	2	4,384	0.05%
2020/03/11	3	28.28	0	0.00	28.25	3	4,250	0.07%
2020/03/10	10	28.23	1	28.05	28.40	9	4,285	0.21%
2020/03/09	0	0.00	35	29.56	29.00	-35	4,176	-0.84%
2020/03/05	18	30.69	0	0.00	30.60	18	4,249	0.42%
2020/03/03	20	30.98	0	0.00	30.55	20	4,397	0.45%
2020/03/02	0	0.00	12	30.42	30.60	-12	4,476	-0.27%
2020/02/27	12	31.21	0	0.00	30.90	12	4,561	0.26%
2020/02/25	2	30.55	12	30.95	31.10	-10	5,137	-0.19%
2020/02/19	1	31.00	2	31.15	31.05	-1	5,182	-0.02%
2020/02/12	3	29.75	1	29.30	29.80	2	5,426	0.04%
2020/02/11	0	0.00	1	29.15	29.15	-1	5,723	-0.02%
2020/02/10	2	29.10	0	0.00	29.15	2	5,744	0.03%
2020/02/03	0	0.00	4	28.30	29.35	-4	6,363	-0.06%
2020/01/31	2	29.63	0	0.00	29.75	2	6,368	0.03%
2020/01/30	4	29.10	2	29.45	29.00	2	6,404	0.03%
2020/01/17	1	31.50	0	0.00	31.40	1	6,288	0.02%
2020/01/16	0	0.00	11	31.56	31.60	-11	6,288	-0.17%
2020/01/14	0	0.00	1	31.10	31.40	-1	6,372	-0.02%
2020/01/13	1	30.80	1	30.75	30.75	0	6,421	0.00%
2020/01/10	0	0.00	4	30.45	30.50	-4	6,455	-0.06%
2020/01/08	10	30.40	10	30.45	30.55	0	6,520	0.00%
2020/01/07	4	31.05	0	0.00	31.10	4	6,774	0.06%
2020/01/06	0	0.00	14	31.85	31.65	-14	7,065	-0.20%
2020/01/03	3	31.75	0	0.00	31.70	3	7,075	0.04%
2020/01/02	16	31.87	4	31.89	31.90	12	7,116	0.17%
2019/12/31	2	31.23	0	0.00	31.25	2	7,162	0.03%
2019/12/30	6.5	31.17	1	31.30	31.05	5.5	7,215	0.08%
2019/12/27	2	31.20	0	0.00	31.15	2	7,464	0.03%
2019/12/26	2	30.85	0	0.00	30.90	2	7,462	0.03%
2019/12/25	1	30.80	0	0.00	30.75	1	7,466	0.01%
2019/12/23	1	30.80	0	0.00	30.75	1	7,493	0.01%
2019/12/20	3	31.15	0	0.00	31.05	3	7,472	0.04%
2019/12/18	0	0.00	2	31.10	31.10	-2	7,423	-0.03%
2019/12/17	1	30.75	5	30.82	30.95	-4	7,381	-0.05%
2019/12/16	4	30.80	2	30.85	31.00	2	7,349	0.03%
2019/12/13	1	30.50	0	0.00	30.20	1	7,288	0.01%
2019/12/12	14	30.41	1	30.20	30.20	13	7,172	0.18%
2019/12/11	15	30.76	0	0.00	30.80	15	7,033	0.21%
2019/12/10	1	31.80	0	0.00	31.45	1	6,910	0.01%
2019/12/09	1	31.40	0	0.00	31.35	1	6,856	0.01%
2019/12/05	40	32.00	0	0.00	31.90	40	6,892	0.58%
2019/12/04	186	31.79	1	31.90	31.90	185	6,846	2.70%	大買/鉅額交易
2019/12/03	0	0.00	5	31.20	31.65	-5	6,889	-0.07%
2019/12/02	3	31.58	0	0.00	31.30	3	6,883	0.04%
2019/11/29	4	32.25	0	0.00	32.30	4	6,830	0.06%
2019/11/28	1	32.70	0	0.00	32.70	1	6,789	0.01%
2019/11/27	0	0.00	3	32.75	33.15	-3	6,741	-0.04%
2019/11/26	0	0.00	3	32.82	32.60	-3	6,676	-0.04%
2019/11/25	11	33.02	11	33.03	32.60	0	6,607	0.00%
2019/11/22	7	32.79	102	32.71	32.55	-95	6,450	-1.47%	大賣/
2019/11/20	3	31.80	0	0.00	31.50	3	6,381	0.05%
2019/11/15	0	0.00	6	32.00	31.85	-6	6,786	-0.09%
2019/11/14	1	31.75	0	0.00	31.85	1	6,799	0.01%
2019/11/13	0	0.00	51	32.00	31.80	-51	6,794	-0.75%
2019/11/12	1	32.50	2	32.60	32.55	-1	6,786	-0.01%
2019/11/11	7	32.86	3	32.60	32.55	4	6,729	0.06%
2019/11/08	15	32.77	12	32.90	32.85	3	6,584	0.05%
2019/11/06	1	31.80	42	32.20	32.15	-41	6,253	-0.66%
2019/11/05	15	32.32	25	32.26	32.75	-10	6,175	-0.16%
2019/11/04	155	31.04	4	31.90	32.05	151	5,941	2.54%	大買/鉅額交易
2019/11/01	0	0.00	1	30.10	29.70	-1	5,705	-0.02%
2019/10/31	0	0.00	28	29.95	29.95	-28	5,708	-0.49%
2019/10/30	28	30.05	2	30.10	30.00	26	5,678	0.46%
2019/10/29	1	30.60	2	30.95	30.50	-1	5,603	-0.02%
2019/10/25	0	0.00	5	31.55	31.55	-5	5,527	-0.09%
2019/10/23	1	32.00	0	0.00	31.50	1	5,547	0.02%
2019/10/22	6	32.35	7	32.09	32.00	-1	5,538	-0.02%
2019/10/21	4	31.89	36	32.03	32.05	-32	5,473	-0.58%
2019/10/18	0	0.00	2	31.35	31.35	-2	5,387	-0.04%
2019/10/17	1	30.80	1	31.30	31.35	0	5,366	0.00%
2019/10/16	1	30.85	0	0.00	30.85	1	5,349	0.02%
2019/10/15	18	31.26	8	31.58	30.90	10	5,293	0.19%
2019/10/14	0	0.00	6	30.34	31.00	-6	5,017	-0.12%
2019/10/09	1	30.55	1	30.60	30.70	0	4,732	0.00%
2019/10/08	2	31.00	0	0.00	30.70	2	4,734	0.04%
2019/10/04	1	29.60	1	29.80	29.80	0	4,594	0.00%
2019/10/03	6	30.09	20	30.12	30.10	-14	4,570	-0.31%
2019/10/02	2	29.30	11	28.22	29.40	-9	4,302	-0.21%
2019/10/01	13	28.06	0	0.00	28.05	13	4,236	0.31%
2019/09/27	1	28.30	22	28.35	28.15	-21	4,302	-0.49%
2019/09/26	0	0.00	5	29.05	28.90	-5	4,295	-0.12%
2019/09/25	1	28.95	0	0.00	28.90	1	4,321	0.02%
2019/09/24	15	28.89	2	28.95	29.00	13	4,368	0.30%
2019/09/23	0	0.00	6	28.68	28.65	-6	4,361	-0.14%
2019/09/20	1	28.30	0	0.00	28.30	1	4,381	0.02%
2019/09/19	19	28.46	2	28.25	28.35	17	4,363	0.39%
2019/09/18	20	28.76	0	0.00	28.50	20	4,383	0.46%
2019/09/12	2	29.00	0	0.00	29.00	2	4,640	0.04%
2019/09/11	0	0.00	2	28.80	28.75	-2	4,673	-0.04%
2019/09/10	8	28.48	1	28.50	29.00	7	4,647	0.15%
2019/09/09	1	29.45	2	29.45	29.40	-1	4,526	-0.02%
2019/09/06	29	29.44	3	29.35	29.40	26	4,527	0.57%
2019/09/05	4	29.54	1	29.65	29.20	3	4,627	0.06%
2019/09/04	1	29.10	2	29.10	29.35	-1	4,608	-0.02%
2019/09/03	4	28.71	2	29.00	28.95	2	4,617	0.04%
2019/09/02	5	28.20	0	0.00	28.25	5	4,558	0.11%
2019/08/29	5	27.99	0	0.00	27.90	5	4,525	0.11%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	19	28.68	12	28.69	28.00	7	4,599	0.15%
2019/08/26	2	28.30	1	28.20	28.10	1	4,548	0.02%
2019/08/23	26	30.30	1	30.50	30.30	25	4,475	0.56%
2019/08/22	31	31.60	1	32.45	30.80	30	4,316	0.70%
2019/08/21	1	33.60	0	0.00	34.00	1	3,965	0.03%
2019/08/20	1	33.85	0	0.00	33.60	1	3,970	0.03%
2019/08/19	10	34.00	10	33.55	33.85	0	3,993	0.00%
2019/08/15	2	32.85	1	32.30	32.50	1	4,190	0.02%
2019/08/13	3	31.55	1	31.85	32.35	2	4,226	0.05%
2019/08/08	0	0.00	1	31.80	32.00	-1	4,308	-0.02%
2019/08/06	0	0.00	1	31.15	32.00	-1	4,444	-0.02%
2019/08/05	0	0.00	1	32.25	32.25	-1	4,458	-0.02%
2019/08/02	2	33.23	0	0.00	32.80	2	4,542	0.04%
2019/07/31	0	0.00	4	34.20	34.40	-4	4,588	-0.09%
2019/07/30	5	33.85	1	33.95	34.00	4	4,598	0.09%
2019/07/29	0	0.00	2	34.50	34.50	-2	4,631	-0.04%
2019/07/25	0	0.00	2	35.05	34.85	-2	4,719	-0.04%
2019/07/24	2	35.05	1	35.15	35.35	1	4,741	0.02%
2019/07/19	2	34.90	4	34.90	34.70	-2	4,859	-0.04%
2019/07/18	0	0.00	2	34.90	34.60	-2	4,903	-0.04%
2019/07/17	2	35.10	0	0.00	35.05	2	4,961	0.04%
2019/07/16	1	35.50	5	35.20	35.20	-4	5,080	-0.08%
2019/07/12	2	35.20	7	35.24	35.25	-5	5,313	-0.09%
2019/07/11	5	34.74	7	34.82	34.65	-2	5,449	-0.04%
2019/07/10	1	34.25	1	34.30	34.10	0	5,479	0.00%
2019/07/09	1	33.80	0	0.00	33.70	1	5,638	0.02%
2019/07/08	0	0.00	1	34.50	34.30	-1	5,725	-0.02%
2019/07/05	0	0.00	1	34.50	34.55	-1	5,925	-0.02%
2019/07/04	7	34.59	6	34.47	34.60	1	6,265	0.02%
2019/07/03	0	33.80	0	0.00	33.80	0	6,642	0.00%
2019/07/02	1	34.05	1	34.20	33.95	0	6,845	0.00%
2019/07/01	0	0.00	14	33.91	34.05	-14	6,896	-0.20%
2019/06/28	1	33.30	0	0.00	33.30	1	6,902	0.01%
2019/06/27	3	33.45	0	0.00	33.60	3	7,033	0.04%
2019/06/24	0	0.00	10	33.80	33.75	-10	7,343	-0.14%
2019/06/21	4	34.00	26	33.81	33.60	-22	7,380	-0.30%
2019/06/20	1	33.15	16	33.25	33.70	-15	7,327	-0.20%
2019/06/19	36	32.47	5	32.48	32.50	31	7,366	0.42%
2019/06/18	12	32.05	0	0.00	32.15	12	7,757	0.15%
2019/06/13	4	32.65	6	32.79	32.65	-2	7,961	-0.03%
2019/06/10	0	0.00	1	31.25	31.55	-1	8,020	-0.01%
2019/06/05	3	31.85	0	0.00	31.30	3	8,334	0.04%
2019/06/04	5	31.25	0	0.00	31.10	5	8,331	0.06%
2019/06/03	1	30.95	0	0.00	31.05	1	8,323	0.01%
2019/05/31	8	32.18	3	32.35	32.00	5	8,202	0.06%
2019/05/30	1	32.20	3	31.92	31.95	-2	8,176	-0.02%
2019/05/29	6	32.23	8	32.26	32.70	-2	8,135	-0.02%
2019/05/28	0	0.00	3	31.30	31.10	-3	8,068	-0.04%
2019/05/27	2	30.13	0	0.00	30.95	2	8,098	0.02%
2019/05/24	3	30.80	1	30.50	30.25	2	8,087	0.02%
2019/05/23	10	30.86	1	30.80	30.80	9	8,036	0.11%
2019/05/21	1	33.45	0	0.00	33.25	1	7,838	0.01%
2019/05/20	0	0.00	1	34.25	33.65	-1	7,855	-0.01%
2019/05/17	5	34.38	8	34.48	34.50	-3	7,864	-0.04%
2019/05/16	3	34.35	0	0.00	34.05	3	7,855	0.04%
2019/05/15	1	33.50	2	33.40	33.50	-1	7,953	-0.01%
2019/05/14	2	31.43	3	32.28	32.60	-1	7,996	-0.01%
2019/05/10	5	34.99	0	0.00	33.95	5	7,912	0.06%
2019/05/09	4	35.38	0	0.00	35.05	4	7,883	0.05%
2019/05/08	0	0.00	2	36.43	36.60	-2	7,993	-0.03%
2019/05/07	1	37.00	0	0.00	36.95	1	8,205	0.01%
2019/05/06	1	36.60	0	0.00	36.70	1	8,284	0.01%
2019/05/03	0	0.00	1	38.00	37.90	-1	8,241	-0.01%
2019/05/02	0	0.00	1	37.50	37.40	-1	8,187	-0.01%
2019/04/30	1	36.20	0	0.00	36.95	1	8,159	0.01%
2019/04/26	1	37.10	0	0.00	37.00	1	8,183	0.01%
2019/04/25	1	37.75	0	0.00	37.85	1	8,169	0.01%
2019/04/24	0	0.00	1	37.65	37.55	-1	8,154	-0.01%
2019/04/23	3	37.60	3	37.43	37.80	0	8,109	0.00%
2019/04/22	5	38.06	7	37.91	37.80	-2	8,045	-0.02%
2019/04/19	2	38.35	0	0.00	38.35	2	8,029	0.02%
2019/04/18	0	0.00	8	37.97	37.35	-8	7,983	-0.10%
2019/04/17	2	37.58	35	37.75	37.50	-33	7,919	-0.42%
2019/04/16	9	37.66	12	37.41	37.35	-3	7,788	-0.04%
2019/04/15	8	37.24	10	37.43	37.15	-2	7,682	-0.03%
2019/04/12	5	36.03	4	36.09	36.30	1	7,588	0.01%
2019/04/11	1	36.55	6	36.35	36.20	-5	7,488	-0.07%
2019/04/10	8	37.94	3	38.20	37.25	5	7,275	0.07%
2019/04/09	20	37.06	17	37.04	37.20	3	6,956	0.04%
2019/04/08	9	35.43	69	35.67	35.95	-60	6,570	-0.91%
2019/04/03	0	0.00	3	34.47	34.50	-3	6,398	-0.05%
2019/04/01	1	34.10	0	0.00	33.95	1	6,285	0.02%
2019/03/29	26	34.47	26.1	34.63	34.50	-0.1	6,158	0.00%
2019/03/28	11	34.40	7	34.51	34.60	4	6,093	0.07%
2019/03/27	0	0.00	2	33.68	33.65	-2	6,233	-0.03%
2019/03/26	1	33.40	0	0.00	33.60	1	6,351	0.02%
2019/03/25	2	33.20	1	33.80	33.75	1	6,341	0.02%
2019/03/22	0	0.00	20	34.45	33.80	-20	6,338	-0.32%
2019/03/21	92	35.50	30	35.75	35.10	62	6,491	0.96%
2019/03/20	2	34.35	2	34.25	34.55	0	7,202	0.00%
2019/03/19	6	33.65	0	0.00	33.35	6	7,144	0.08%
2019/03/18	7	34.64	22	34.39	34.10	-15	7,276	-0.21%
2019/03/15	16	34.00	0	0.00	34.10	16	7,280	0.22%
2019/03/13	7	34.49	7	34.49	34.05	0	7,331	0.00%
2019/03/12	13	34.35	23	34.13	34.70	-10	7,213	-0.14%
2019/03/11	6	33.27	3	33.07	33.55	3	7,122	0.04%
2019/03/07	5	32.95	3	32.65	32.60	2	7,370	0.03%
2019/03/05	0	0.00	20	33.10	32.75	-20	7,619	-0.26%
2019/03/04	1	32.90	0	0.00	32.70	1	7,753	0.01%
2019/02/25	5	33.29	0	0.00	33.15	5	8,041	0.06%
2019/02/19	0	0.00	2	32.85	33.00	-2	8,725	-0.02%
2019/02/18	6	31.81	0	0.00	32.00	6	8,776	0.07%
2019/02/14	3	33.40	0	0.00	32.95	3	9,148	0.03%
2019/02/12	15	32.50	0	0.00	32.40	15	9,372	0.16%
2019/01/30	5	32.16	2	32.20	32.15	3	9,556	0.03%
2019/01/29	12	32.40	13	32.42	32.45	-1	9,548	-0.01%
2019/01/28	16	32.11	16	32.04	32.10	0	9,420	0.00%
2019/01/25	2	30.60	23	30.28	30.80	-21	9,325	-0.23%
2019/01/24	1	30.05	0	0.00	29.90	1	9,306	0.01%
2019/01/22	1	29.80	10	29.80	29.40	-9	9,377	-0.10%
2019/01/21	0	0.00	1	29.85	29.75	-1	9,400	-0.01%
2019/01/18	11	29.24	0	0.00	29.55	11	9,444	0.12%
2019/01/17	20	29.58	1	29.30	29.20	19	9,525	0.20%
2019/01/16	3	29.85	0	0.00	29.85	3	9,492	0.03%
2019/01/11	1	30.35	0	0.00	29.55	1	9,515	0.01%
2019/01/10	6	31.06	6	30.75	30.70	0	9,456	0.00%
2019/01/09	0	0.00	20	30.80	30.55	-20	9,464	-0.21%
2019/01/08	3	30.45	4	29.81	29.80	-1	9,483	-0.01%
2019/01/04	17	29.01	16	29.65	29.00	1	9,580	0.01%
2018/12/26	21	30.99	1	31.20	30.25	20	9,965	0.20%
2018/12/21	1	29.85	0	0.00	30.50	1	10,443	0.01%
2018/12/20	32	29.81	30	30.17	29.70	2	10,349	0.02%
2018/12/14	14	32.49	42	33.09	31.85	-28	10,062	-0.28%
2018/12/13	4	34.76	103	34.48	33.50	-99	9,881	-1.00%	大賣/
2018/12/12	6	32.23	29	32.17	32.60	-23	8,813	-0.26%
2018/12/11	13	31.94	1	32.15	32.00	12	8,820	0.14%
2018/12/10	15	30.70	15	31.50	30.70	0	8,730	0.00%
2018/12/06	30	31.70	32	32.25	31.70	-2	8,775	-0.02%
2018/12/04	3	33.77	0	0.00	33.45	3	8,873	0.03%
2018/12/03	10	32.20	11	33.97	33.50	-1	8,805	-0.01%
2018/11/30	1	31.50	3	31.77	31.70	-2	8,545	-0.02%
2018/11/29	10	32.29	0	0.00	31.50	10	8,644	0.12%
2018/11/27	0	0.00	1	32.00	32.40	-1	8,626	-0.01%
2018/11/23	12	30.24	11	30.00	29.85	1	8,610	0.01%
2018/11/22	5	32.15	8	31.46	31.50	-3	8,498	-0.04%
2018/11/21	11	30.86	11	31.42	32.25	0	8,561	0.00%
2018/11/20	7	31.17	7	31.69	31.60	0	8,677	0.00%
2018/11/19	19	32.90	10	32.55	32.00	9	8,643	0.10%
2018/11/16	4	31.30	6	32.08	32.00	-2	8,521	-0.02%
2018/11/15	0	0.00	4	30.55	30.40	-4	8,445	-0.05%
2018/11/14	0	0.00	22	29.87	30.40	-22	8,442	-0.26%
2018/11/13	3	27.40	2	27.90	29.30	1	8,313	0.01%
2018/11/12	0	0.00	3	29.15	28.20	-3	8,185	-0.04%
2018/11/09	22	27.00	5	27.70	28.30	17	8,118	0.21%
2018/11/08	0	0.00	12	27.90	27.90	-12	8,008	-0.15%
2018/11/05	1	26.20	7	26.14	26.05	-6	8,003	-0.07%
2018/11/02	14	26.04	1	26.50	26.30	13	8,026	0.16%
2018/11/01	0	0.00	1	25.00	25.30	-1	7,918	-0.01%
2018/10/31	1	24.25	0	0.00	24.40	1	7,903	0.01%
2018/10/30	1	23.55	1	23.50	23.50	0	7,954	0.00%
2018/10/26	0	0.00	6	22.93	22.55	-6	8,112	-0.07%
2018/10/25	15	22.15	0	0.00	22.45	15	8,115	0.18%
2018/10/22	0	0.00	3	24.40	24.40	-3	8,349	-0.04%
2018/10/19	3	23.00	0	0.00	23.90	3	8,859	0.03%
2018/10/17	1	24.75	1	24.70	23.70	0	8,998	0.00%
2018/10/16	3	25.15	0	0.00	24.50	3	8,949	0.03%
2018/10/15	0	0.00	2	24.70	24.50	-2	9,156	-0.02%
2018/10/12	8	23.80	0	0.00	24.00	8	9,258	0.09%
2018/10/11	7	23.63	34	23.65	23.60	-27	9,310	-0.29%
2018/10/09	12	25.95	0	0.00	26.20	12	9,330	0.13%
2018/10/08	1	26.85	0	0.00	26.65	1	9,758	0.01%
2018/10/05	8	26.68	35	26.11	26.20	-27	9,945	-0.27%
2018/10/04	8	28.01	2	28.00	28.00	6	10,587	0.06%
2018/10/03	12	28.04	0	0.00	28.20	12	11,209	0.11%
2018/10/02	5	29.73	7	28.93	28.95	-2	11,130	-0.02%
2018/09/27	15	31.90	15	31.80	31.80	0	10,889	0.00%
2018/09/26	15	31.55	17	32.04	32.05	-2	10,852	-0.02%
2018/09/25	2	31.45	0	0.00	31.30	2	10,826	0.02%
2018/09/20	0	0.00	2	31.55	31.55	-2	10,780	-0.02%
2018/09/19	2	32.10	0	0.00	31.30	2	10,761	0.02%
2018/09/17	0	0.00	1	32.20	32.00	-1	10,634	-0.01%
2018/09/14	1.1	31.79	1	31.95	32.50	0.1	10,701	0.00%
2018/09/12	1	31.10	0	0.00	31.00	1	10,627	0.01%
2018/09/11	4	31.29	0	0.00	31.95	4	10,650	0.04%
2018/09/10	11	32.14	1	32.45	32.05	10	10,611	0.09%
2018/09/07	16	34.08	16	33.32	33.30	0	10,656	0.00%
2018/09/06	2	34.50	0	0.00	34.50	2	10,654	0.02%
2018/09/05	3	34.33	5	34.61	34.50	-2	10,714	-0.02%
2018/09/04	2	35.90	3	36.17	36.00	-1	10,692	-0.01%
2018/09/03	7	36.41	1	36.80	35.80	6	10,587	0.06%
2018/08/31	2	37.30	5	36.98	36.70	-3	10,639	-0.03%
2018/08/30	2	36.25	1	36.20	36.20	1	10,625	0.01%
2018/08/29	6	35.77	2	36.05	35.70	4	10,814	0.04%
2018/08/28	0	0.00	2	35.65	35.50	-2	10,829	-0.02%
2018/08/27	2	35.60	20	35.45	35.15	-18	10,920	-0.16%
2018/08/23	2	33.85	10	34.40	34.10	-8	10,966	-0.07%
2018/08/22	54	33.94	1	33.95	33.75	53	10,906	0.49%
2018/08/21	5	34.80	0	0.00	35.40	5	11,046	0.05%
2018/08/20	12	35.13	0	0.00	34.50	12	11,315	0.11%
2018/08/17	2	36.50	3	36.70	36.00	-1	11,326	-0.01%
2018/08/16	4	37.08	9	36.95	36.65	-5	11,348	-0.04%
2018/08/15	2	38.25	22	37.89	37.90	-20	11,589	-0.17%
2018/08/14	2	35.68	1	36.80	36.85	1	12,134	0.01%
2018/08/13	4	35.23	6	35.53	35.50	-2	12,287	-0.02%
2018/08/10	12	37.89	3	37.70	37.55	9	12,187	0.07%
2018/08/09	6	38.60	13	39.18	38.60	-7	12,281	-0.06%
2018/08/08	7	38.65	0	0.00	38.60	7	12,387	0.06%
2018/08/06	2	38.38	5	38.37	38.35	-3	12,517	-0.02%
2018/08/03	0	0.00	2	38.45	39.00	-2	12,550	-0.02%
2018/08/02	4	38.15	2	38.05	37.65	2	12,638	0.02%
2018/08/01	1	39.10	0	0.00	39.10	1	12,681	0.01%
2018/07/31	2	39.13	0	0.00	39.25	2	12,843	0.02%
2018/07/30	14	39.30	0	0.00	38.85	14	13,019	0.11%
2018/07/27	18	39.99	5	40.05	40.05	13	12,973	0.10%
2018/07/26	13	40.20	33	39.99	40.70	-20	12,803	-0.16%
2018/07/25	3	39.00	6	38.88	37.90	-3	12,359	-0.02%
2018/07/24	1	37.85	0	0.00	38.30	1	12,307	0.01%
2018/07/23	4	37.65	1	37.60	37.60	3	12,360	0.02%
2018/07/20	2	38.70	9	38.82	38.35	-7	12,460	-0.06%
2018/07/19	6	37.39	1	37.85	37.15	5	12,298	0.04%
2018/07/18	2	38.35	3	38.20	37.80	-1	12,405	-0.01%
2018/07/17	11	38.65	1	38.40	38.90	10	12,362	0.08%
2018/07/16	6	38.72	11	38.27	38.65	-5	12,343	-0.04%
2018/07/13	17	37.79	8	37.88	37.05	9	11,991	0.08%
2018/07/12	22	37.38	6	37.40	37.55	16	11,975	0.13%
2018/07/11	6	36.53	10	36.56	37.15	-4	11,380	-0.04%
2018/07/10	4	31.90	9	32.82	33.80	-5	10,879	-0.05%
2018/07/04	0	0.00	5	32.85	32.70	-5	12,447	-0.04%
2018/07/02	2	33.00	0	0.00	33.10	2	13,314	0.02%
2018/06/29	5	34.00	0	0.00	33.90	5	13,399	0.04%
2018/06/28	0	0.00	3	33.83	33.70	-3	13,502	-0.02%
2018/06/26	2	33.00	0	0.00	33.30	2	13,867	0.01%
2018/06/25	14	34.89	17	34.35	33.80	-3	13,903	-0.02%
2018/06/22	1	33.60	12	33.16	33.20	-11	13,990	-0.08%
2018/06/21	0	0.00	1	33.45	33.50	-1	14,047	-0.01%
2018/06/20	4	32.98	1	32.85	32.60	3	14,114	0.02%
2018/06/19	5	34.14	2	34.05	33.75	3	14,119	0.02%
2018/06/15	1	35.65	4	35.59	35.20	-3	14,158	-0.02%
2018/06/14	0	0.00	9	34.95	34.85	-9	14,071	-0.06%
2018/06/13	62	34.82	0	0.00	34.70	62	14,041	0.44%
2018/06/08	1	35.30	5	35.50	35.85	-4	13,940	-0.03%
2018/06/07	25	35.51	20	35.32	35.20	5	13,820	0.04%
2018/06/06	23	36.50	25	35.97	35.70	-2	13,746	-0.01%
2018/06/05	13	36.01	5	36.04	35.75	8	13,586	0.06%
2018/06/04	63	36.49	11	37.08	36.30	52	13,518	0.38%
2018/06/01	35	35.71	23	35.61	36.20	12	13,373	0.09%
2018/05/31	0	0.00	14	34.80	34.25	-14	13,216	-0.11%
2018/05/30	10	34.40	3	34.45	34.40	7	13,214	0.05%
2018/05/29	17	35.58	16	35.93	35.20	1	13,382	0.01%
2018/05/28	8	34.72	10	35.00	34.90	-2	13,185	-0.02%
2018/05/25	4	33.80	4	33.78	33.10	0	12,886	0.00%
2018/05/24	6	34.02	8	34.39	34.00	-2	12,837	-0.02%
2018/05/23	7	34.12	3	34.28	34.05	4	12,805	0.03%
2018/05/22	8	34.11	20	34.26	35.20	-12	12,626	-0.10%
2018/05/21	2	31.65	3	31.23	32.00	-1	12,098	-0.01%
2018/05/18	10	31.20	8	31.35	30.60	2	11,960	0.02%
2018/05/16	5	31.80	2	32.30	31.50	3	12,003	0.02%
2018/05/15	4	32.03	1	32.30	31.90	3	12,099	0.02%
2018/05/14	2	32.20	2	32.15	31.75	0	12,428	0.00%
2018/05/11	6	31.38	1	31.40	31.50	5	12,508	0.04%
2018/05/10	4	32.06	3	32.02	32.20	1	12,735	0.01%
2018/05/09	4	31.20	0	0.00	31.40	4	13,108	0.03%
2018/05/08	5	31.55	0	0.00	31.55	5	14,501	0.03%
2018/05/07	74	31.48	42	31.59	31.20	32	14,808	0.22%
2018/05/04	5	33.10	0	0.00	33.10	5	14,713	0.03%
2018/05/03	3	33.25	1	33.10	33.10	2	14,648	0.01%
2018/05/02	5	32.90	1	33.25	33.00	4	14,712	0.03%
2018/04/30	1	32.85	0	0.00	33.05	1	14,683	0.01%
2018/04/27	15	32.43	14	32.58	32.30	1	14,913	0.01%
2018/04/26	1	32.35	0	0.00	32.00	1	15,227	0.01%
2018/04/25	1	34.60	12	34.34	34.50	-11	15,131	-0.07%
2018/04/24	30	33.28	24	33.66	34.00	6	15,052	0.04%
2018/04/20	4	34.99	0	0.00	34.65	4	14,749	0.03%
2018/04/19	2	35.30	0	0.00	35.00	2	14,655	0.01%
2018/04/18	24	35.58	25	34.91	34.70	-1	14,658	-0.01%
2018/04/17	12	36.40	14	35.96	35.50	-2	14,648	-0.01%
2018/04/16	7	36.66	2	37.28	37.60	5	14,689	0.03%
2018/04/13	15	36.09	9	36.29	36.30	6	14,611	0.04%
2018/04/12	28	36.10	12	36.56	36.20	16	14,567	0.11%
2018/04/11	8	36.83	19	36.03	35.30	-11	14,156	-0.08%
2018/04/10	19	38.80	9	38.59	38.20	10	13,821	0.07%
2018/04/09	92	43.15	21	40.87	40.50	71	13,502	0.53%
2018/04/03	120	45.99	27	45.20	45.00	93	13,180	0.71%	大買/
2018/04/02	8	48.89	5	49.30	48.95	3	12,886	0.02%
2018/03/31	6	50.45	5	50.14	49.80	1	12,835	0.01%
2018/03/30	9	47.83	13	48.93	50.00	-4	12,756	-0.03%
2018/03/29	16	48.75	112	48.80	48.25	-96	12,456	-0.77%	大賣/
2018/03/27	7	49.32	25	49.65	49.85	-18	12,570	-0.14%
2018/03/26	0	0.00	4.1	47.42	48.40	-4.1	12,396	-0.03%
2018/03/23	5	47.00	0	0.00	47.00	5	12,330	0.04%
2018/03/22	12	48.64	0	0.00	48.55	12	12,284	0.10%
2018/03/21	7	48.19	7	48.49	48.50	0	12,226	0.00%
2018/03/20	0	0.00	5	47.35	47.60	-5	12,144	-0.04%
2018/03/19	0	0.00	2	47.00	46.90	-2	12,264	-0.02%
2018/03/16	6	46.48	5	46.42	47.10	1	12,420	0.01%
2018/03/14	3	45.20	1	45.20	45.15	2	12,655	0.02%
2018/03/13	0	0.00	2	46.05	46.00	-2	12,882	-0.02%
2018/03/12	2	46.60	1	46.60	45.60	1	13,218	0.01%
2018/03/09	2	45.30	2	46.05	45.95	0	13,279	0.00%
2018/03/08	0	0.00	1	45.00	44.60	-1	13,215	-0.01%
2018/03/07	4	44.99	2	45.20	44.15	2	13,213	0.02%
2018/03/06	3	45.27	4	45.10	45.50	-1	13,345	-0.01%
2018/03/05	1	44.65	5	44.74	44.30	-4	13,349	-0.03%
2018/03/02	7	44.17	0	0.00	44.55	7	13,462	0.05%
2018/03/01	4	46.39	3	46.33	46.10	1	13,309	0.01%
2018/02/27	3	48.00	0	0.00	47.25	3	13,353	0.02%
2018/02/26	2	48.15	1	48.10	47.60	1	13,472	0.01%
2018/02/23	2	48.10	1	48.35	47.80	1	13,931	0.01%
2018/02/22	3	48.57	5	48.15	48.10	-2	14,128	-0.01%
2018/02/21	4	47.70	38	48.16	50.50	-34	14,260	-0.24%
2018/02/12	0	0.00	11	46.16	46.15	-11	14,596	-0.08%
2018/02/09	5	46.28	1	46.50	46.50	4	15,312	0.03%
2018/02/08	1	48.60	3	47.40	47.50	-2	16,522	-0.01%
2018/02/07	10	49.04	8	49.07	49.00	2	17,249	0.01%
2018/02/06	16	46.61	15	46.35	46.50	1	17,155	0.01%
2018/02/05	119	48.57	0	0.00	48.50	119	16,883	0.70%	大買/鉅額交易
2018/02/02	12	50.76	0	0.00	49.70	12	16,783	0.07%
2018/02/01	30	52.12	14	52.84	51.40	16	16,594	0.10%
2018/01/31	60	55.51	42	55.84	53.10	18	16,249	0.11%
2018/01/30	18	53.54	98	53.25	53.10	-80	14,707	-0.54%
2018/01/29	9	51.80	4	51.65	51.50	5	14,188	0.04%
2018/01/26	0	0.00	30	50.02	49.85	-30	14,070	-0.21%
2018/01/25	20	50.10	14	51.16	49.50	6	14,094	0.04%
2018/01/24	21	50.94	15	50.89	51.20	6	14,062	0.04%
2018/01/23	4	51.60	20	52.39	50.30	-16	14,143	-0.11%
2018/01/22	11	50.85	40.2	51.09	53.40	-29.2	13,899	-0.21%
2018/01/19	21	48.50	0	0.00	48.80	21	13,640	0.15%
2018/01/16	2	48.05	0	0.00	48.15	2	13,914	0.01%
2018/01/15	23	49.43	21	48.70	48.60	2	13,971	0.01%
2018/01/12	9	49.82	16	50.53	49.95	-7	13,983	-0.05%
2018/01/11	40	49.80	40	50.12	49.45	0	13,887	0.00%
2018/01/10	24	48.01	27	49.09	49.40	-3	13,737	-0.02%
2018/01/09	2	46.55	0	0.00	46.90	2	13,549	0.01%
2018/01/08	60	47.09	66	47.18	47.50	-6	13,458	-0.04%
2018/01/05	5	46.40	3	45.70	46.30	2	13,568	0.01%
2018/01/04	5	46.00	5	46.10	45.80	0	13,668	0.00%
2018/01/03	5	44.67	0	0.00	46.35	5	13,721	0.04%
2018/01/02	23	45.83	19	45.88	45.55	4	13,633	0.03%