元太 (8069)-合庫券商分點個股進出

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
210.0
漲跌
▼10.5
漲幅
-4.76%
成交量
9,837張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	12	214.58	4	210.00	210.00	8	8,213	0.10%
2024/04/29	3	221.83	0	0.00	220.50	3	8,180	0.04%
2024/04/26	11.2	227.22	12	228.13	227.50	-0.8	8,103	-0.01%
2024/04/25	16	213.84	6	217.00	216.50	10	8,015	0.12%
2024/04/24	40	212.80	12	210.13	209.00	28	7,906	0.35%
2024/04/23	15	209.73	13	208.15	208.00	2	7,910	0.03%
2024/04/22	19	212.16	17	207.32	207.00	2	7,885	0.03%
2024/04/19	26	217.08	16.4	217.46	215.00	9.6	7,795	0.12%
2024/04/18	57	226.96	23	226.09	225.50	34	7,695	0.44%
2024/04/17	35.3	233.76	101.3	227.73	229.00	-65.9	7,574	-0.87%	大賣/
2024/04/16	1.5	237.67	6.3	238.88	237.00	-4.8	7,500	-0.06%
2024/04/15	3	243.17	4	241.13	241.00	-1	7,467	-0.01%
2024/04/12	4	241.75	4	244.25	245.00	0	7,483	0.00%
2024/04/11	0	0.00	1	239.50	242.00	-1	7,431	-0.01%
2024/04/10	2	233.00	8	238.31	240.00	-6	7,391	-0.08%
2024/04/09	7	230.14	4	227.88	231.00	3	7,358	0.04%
2024/04/08	8	232.56	4	233.75	232.00	4	7,348	0.05%
2024/04/03	6	226.92	7	225.64	227.00	-1	7,334	-0.01%
2024/04/02	12	229.08	7	228.86	230.00	5	7,325	0.07%
2024/04/01	5	230.00	5	232.10	231.50	0	7,508	0.00%
2024/03/29	0	0.00	12	229.00	229.00	-12	7,556	-0.16%
2024/03/28	1	227.00	1	228.00	227.00	0	7,624	0.00%
2024/03/27	0	0.00	2	228.00	228.00	-2	7,924	-0.03%
2024/03/26	16	232.94	16	229.13	229.50	0	7,926	0.00%
2024/03/25	10	232.50	6	238.08	237.00	4	7,892	0.05%
2024/03/22	16	236.09	15	237.53	236.50	1	7,858	0.01%
2024/03/21	17	239.18	6	236.92	236.50	11	7,785	0.14%
2024/03/20	11	240.41	1	240.00	238.50	10	7,913	0.13%
2024/03/19	6	240.83	1	242.00	239.50	5	7,963	0.06%
2024/03/18	0.2	243.00	10	241.40	244.50	-9.8	7,934	-0.12%
2024/03/15	3	235.00	0	0.00	234.00	3	7,914	0.04%
2024/03/14	0	0.00	1	235.50	235.50	-1	7,900	-0.01%
2024/03/13	1	229.00	2	232.50	230.50	-1	7,846	-0.01%
2024/03/12	29	237.38	5.6	235.71	236.00	23.4	7,793	0.30%
2024/03/11	5	223.80	1	227.51	229.50	4	7,722	0.05%
2024/03/08	40	230.99	28.3	223.61	222.50	11.8	7,635	0.15%
2024/03/07	20	240.88	17	240.12	240.00	3	7,314	0.04%
2024/03/06	14.1	240.51	14	242.72	241.00	0.1	7,264	0.00%
2024/03/05	16.1	242.12	5	240.50	241.00	11.1	7,259	0.15%
2024/03/04	18.1	248.12	9	247.44	246.50	9.1	7,191	0.13%
2024/03/01	11.6	247.53	19	250.82	253.00	-7.4	7,109	-0.10%
2024/02/29	8	240.25	39	240.71	246.00	-31	6,948	-0.45%
2024/02/27	7	224.21	36	229.42	230.00	-29	6,664	-0.44%
2024/02/26	22	223.05	12	223.54	223.50	10	6,590	0.15%
2024/02/23	5	232.60	23	233.48	231.50	-18	6,505	-0.28%
2024/02/22	1	228.50	26.2	230.85	233.00	-25.2	6,498	-0.39%
2024/02/21	2	227.50	8	231.31	232.00	-6	6,489	-0.09%
2024/02/20	2	223.00	5.2	226.81	228.50	-3.2	6,446	-0.05%
2024/02/19	11	223.86	27	223.02	223.00	-16	6,536	-0.24%
2024/02/16	139	228.68	16	228.44	226.00	123	6,577	1.87%	大買/鉅額交易
2024/02/15	14	226.36	75.7	227.59	229.00	-61.7	6,481	-0.95%
2024/02/05	5	214.20	7	217.29	217.00	-2	6,278	-0.03%
2024/02/02	11.1	214.73	8	214.63	214.00	3.1	6,223	0.05%
2024/02/01	27.1	212.30	26.5	213.84	213.50	0.6	6,168	0.01%
2024/01/31	7	212.14	2	215.75	208.00	5	6,050	0.08%
2024/01/30	13	213.23	18.3	211.97	212.00	-5.3	5,985	-0.09%
2024/01/29	36.1	215.04	14.1	214.25	216.00	22	5,987	0.37%
2024/01/26	24.1	211.31	63.1	215.70	217.00	-38.9	5,799	-0.67%
2024/01/25	10	197.25	28.5	199.53	200.50	-18.5	5,280	-0.35%
2024/01/24	9	196.33	5	195.20	193.50	4	5,127	0.08%
2024/01/23	5.3	192.40	21	193.74	195.50	-15.8	5,071	-0.31%
2024/01/22	30	188.00	10	187.90	187.50	20	4,994	0.40%
2024/01/19	3	186.83	2	190.25	187.00	1	4,987	0.02%
2024/01/18	0	0.00	2	186.50	185.00	-2	4,944	-0.04%
2024/01/17	12	184.17	10	180.85	182.50	2	4,926	0.04%
2024/01/16	6	185.00	6.1	184.49	186.00	-0.1	4,946	0.00%
2024/01/15	6	187.08	6	188.08	187.00	0	5,088	0.00%
2024/01/12	5	186.40	7	187.21	187.50	-2	5,205	-0.04%
2024/01/10	50.1	186.48	11	186.23	187.00	39.1	5,293	0.74%
2024/01/08	5	190.00	6	194.33	192.00	-1	5,267	-0.02%
2024/01/05	12	189.54	12	189.50	189.50	0	5,249	0.00%
2024/01/04	15	188.50	15.2	187.66	188.00	-0.2	5,308	0.00%
2024/01/03	6	192.33	6.2	189.58	189.50	-0.2	5,427	0.00%
2024/01/02	1	199.00	1	195.00	195.00	0	5,495	0.00%
2023/12/29	17	200.74	12	197.50	197.00	5	5,531	0.09%
2023/12/28	16.1	201.15	15	200.73	201.50	1.1	5,510	0.02%
2023/12/27	13.2	200.86	16.3	201.56	203.00	-3.1	5,510	-0.06%
2023/12/26	2	194.75	0	0.00	193.50	2	5,340	0.04%
2023/12/25	4.2	198.88	4.2	198.39	197.00	0	5,297	0.00%
2023/12/22	6.1	195.88	16.1	191.75	197.00	-10	5,205	-0.19%
2023/12/21	1	181.00	5.1	182.00	182.00	-4.1	4,892	-0.08%
2023/12/20	30	180.53	0	0.00	181.00	30	4,888	0.61%
2023/12/19	6	178.33	0	0.00	177.00	6	4,911	0.12%
2023/12/15	1	181.50	1	182.50	180.00	0	5,028	0.00%
2023/12/14	1	180.00	60.1	178.54	181.00	-59.1	4,950	-1.19%
2023/12/13	0.1	177.00	22	176.66	176.50	-21.9	4,892	-0.45%
2023/12/12	1	176.00	10	176.00	174.50	-9	4,944	-0.18%
2023/12/11	2	176.50	0	0.00	176.00	2	4,983	0.04%
2023/12/08	1	179.00	1	179.00	178.50	0	5,027	0.00%
2023/12/07	45	181.17	13	181.23	180.50	32	5,225	0.61%
2023/12/06	3	178.33	2	178.00	178.00	1	5,273	0.02%
2023/12/05	0	0.00	1	181.00	179.00	-1	5,321	-0.02%
2023/12/04	1.1	181.55	15	182.50	181.00	-13.9	5,328	-0.26%
2023/12/01	4	180.75	0	0.00	180.50	4	5,345	0.07%
2023/11/30	1.1	179.55	6.1	182.06	183.00	-5	5,332	-0.09%
2023/11/29	0	0.00	9	178.11	178.50	-9	5,283	-0.17%
2023/11/28	1.1	175.50	1	175.00	175.50	0.1	5,343	0.00%
2023/11/27	1	174.00	0	0.00	173.50	1	5,373	0.02%
2023/11/24	47	176.84	148	175.57	175.50	-101	5,422	-1.86%	大賣/鉅額交易
2023/11/22	0	0.00	151	176.27	177.50	-151	5,418	-2.79%	大賣/鉅額交易
2023/11/21	4	176.50	0	0.00	176.00	4	5,460	0.07%
2023/11/20	3	180.17	0	0.00	177.50	3	5,505	0.05%
2023/11/17	1	181.00	1	181.00	181.00	0	5,543	0.00%
2023/11/16	10	178.85	210	179.65	180.50	-200	5,583	-3.58%	大賣/鉅額交易
2023/11/15	0	0.00	8	179.88	180.00	-8	5,481	-0.15%
2023/11/14	1	176.00	0	0.00	175.00	1	5,551	0.02%
2023/11/13	7	174.71	7	175.07	174.50	0	6,164	0.00%
2023/11/10	2	173.00	1	173.50	173.50	1	6,445	0.02%
2023/11/09	1	172.00	5	171.10	172.50	-4	6,645	-0.06%
2023/11/08	1	171.50	1	171.00	171.00	0	6,735	0.00%
2023/11/07	5.1	168.22	0	0.00	168.50	5.1	6,755	0.08%
2023/11/06	12	174.96	56	177.68	173.00	-44	6,738	-0.65%
2023/11/03	50	173.00	0	0.00	173.50	50	6,673	0.75%
2023/11/02	1	172.50	1	172.50	172.00	0	6,707	0.00%
2023/11/01	3	168.50	4	171.00	169.00	-1	6,822	-0.01%
2023/10/31	23	168.87	0	0.00	168.00	23	6,916	0.33%
2023/10/27	0	0.00	3	170.00	169.50	-3	7,071	-0.04%
2023/10/26	3.1	168.35	0	0.00	167.00	3.1	7,216	0.04%
2023/10/25	2	171.50	1	173.00	173.00	1	7,299	0.01%
2023/10/24	44.1	166.80	2	169.00	170.00	42.1	7,342	0.57%
2023/10/23	3.4	170.37	6	169.75	168.00	-2.6	7,307	-0.04%
2023/10/20	7.1	173.57	0	0.00	173.00	7.1	7,205	0.10%
2023/10/19	31	177.98	2	178.00	178.50	29	7,130	0.41%
2023/10/18	25	180.16	1	180.00	180.00	24	7,122	0.34%
2023/10/17	1	180.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	44	181.00	0	0.00	179.00	44	7,225	0.61%
2023/10/13	4	183.50	0	0.00	183.50	4	7,266	0.06%
2023/10/12	1	184.00	2	185.00	185.00	-1	7,245	-0.01%
2023/10/11	22	179.14	0	0.00	181.00	22	7,233	0.30%
2023/10/06	73	184.84	13	184.38	182.00	60	7,202	0.83%
2023/10/05	13	179.38	3	182.50	182.50	10	7,158	0.14%
2023/10/04	1	178.00	1	178.00	178.00	0	7,171	0.00%
2023/10/03	2	180.00	0	0.00	179.50	2	7,188	0.03%
2023/10/02	0.1	182.00	2	181.75	181.50	-1.9	7,202	-0.03%
2023/09/28	1.1	178.09	0	0.00	179.50	1.1	7,258	0.02%
2023/09/27	76	178.97	0	0.00	178.50	76	7,294	1.04%
2023/09/26	4	178.63	0.1	178.50	177.50	3.9	7,325	0.05%
2023/09/22	1.1	174.23	2	179.50	179.50	-0.9	7,489	-0.01%
2023/09/21	5	179.10	3	180.17	178.00	2	7,579	0.03%
2023/09/20	21	183.60	21	182.93	180.00	0	7,664	0.00%
2023/09/19	22	184.93	22	184.73	181.00	0	7,767	0.00%
2023/09/18	31	178.65	801	178.42	178.50	-770	8,282	-9.30%	大賣/鉅額交易
2023/09/15	1	180.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	7.2	183.03	13	182.38	182.50	-5.8	8,376	-0.07%
2023/09/13	0.1	175.50	0	0.00	174.00	0.1	8,346	0.00%
2023/09/12	39	174.53	0	0.00	172.00	39	8,365	0.47%
2023/09/08	10.1	178.86	0	0.00	179.50	10.1	8,389	0.12%
2023/09/07	53.1	183.59	0	0.00	183.50	53.1	8,546	0.62%
2023/09/06	40	186.63	0	0.00	186.50	40	8,648	0.46%
2023/09/05	0.1	186.00	0	0.00	185.00	0.1	8,865	0.00%
2023/09/04	1	184.00	4	185.50	184.00	-3	8,982	-0.03%
2023/09/01	1	184.50	5	186.90	188.00	-4	9,011	-0.04%
2023/08/31	40	182.44	4	182.50	182.50	36	9,077	0.40%
2023/08/30	1.2	183.00	0.2	183.50	182.50	1	9,211	0.01%
2023/08/29	3	182.83	2	184.00	184.50	1	9,456	0.01%
2023/08/28	26	180.94	1	181.50	181.50	25	9,482	0.26%
2023/08/25	6	181.33	0	0.00	181.00	6	9,562	0.06%
2023/08/24	1	183.00	4	186.13	185.00	-3	9,619	-0.03%
2023/08/23	3.1	180.02	0	0.00	180.00	3.1	9,749	0.03%
2023/08/22	2	181.00	0.3	182.00	181.00	1.8	9,975	0.02%
2023/08/21	0	0.00	19	179.68	179.50	-19	9,991	-0.19%
2023/08/18	40.1	180.74	1	181.50	181.00	39.1	10,044	0.39%
2023/08/17	14.4	179.22	156	181.92	183.50	-141.7	9,996	-1.42%	大賣/鉅額交易
2023/08/16	32.9	195.86	3	190.67	191.00	29.9	9,513	0.31%
2023/08/15	109	204.72	2	200.50	202.50	107	9,446	1.13%	大買/鉅額交易
2023/08/14	2.2	201.41	2	199.50	201.00	0.2	9,624	0.00%
2023/08/11	4.3	204.15	2	203.75	204.50	2.3	9,901	0.02%
2023/08/10	7.2	209.58	6	209.58	208.50	1.2	10,024	0.01%
2023/08/09	5	220.90	4.1	220.05	218.00	0.9	9,974	0.01%
2023/08/08	8	227.19	1	225.50	225.50	7	10,000	0.07%
2023/08/07	1	226.50	9.1	226.23	228.00	-8.1	9,996	-0.08%
2023/08/04	1	217.00	0	0.00	217.50	1	9,939	0.01%
2023/08/02	5	224.80	8	226.00	220.50	-3	9,958	-0.03%
2023/08/01	2	227.50	2	224.50	222.50	0	10,227	0.00%
2023/07/31	7	226.71	10.1	226.34	225.00	-3.1	10,323	-0.03%
2023/07/28	2	220.00	17	219.41	221.50	-15	10,400	-0.14%
2023/07/27	0.2	210.00	1	210.00	213.00	-0.8	10,711	-0.01%
2023/07/26	3.2	207.41	0.4	210.50	208.50	2.8	11,395	0.02%
2023/07/25	0.1	206.50	0	209.00	208.00	0.1	11,620	0.00%
2023/07/24	0.2	209.50	0	0.00	208.50	0.2	11,671	0.00%
2023/07/21	1	215.50	8.9	215.44	215.00	-7.9	11,738	-0.07%
2023/07/20	12.2	215.68	2	213.50	213.00	10.2	11,800	0.09%
2023/07/19	3	223.50	16	224.50	219.00	-13	11,899	-0.11%
2023/07/18	2	221.25	3	221.67	222.00	-1	12,083	-0.01%
2023/07/17	5	220.20	9	217.78	218.50	-4	12,170	-0.03%
2023/07/14	6	221.66	4	219.38	220.50	2	12,292	0.02%
2023/07/13	18	223.89	6	221.67	221.00	12	12,382	0.10%
2023/07/12	3	221.66	3	223.50	221.50	0	12,447	0.00%
2023/07/11	3	220.50	8.5	218.48	222.00	-5.5	12,582	-0.04%
2023/07/10	1	211.51	0	0.00	212.00	1	12,593	0.01%
2023/07/07	10	214.35	6.1	213.09	212.50	3.9	12,723	0.03%
2023/07/06	2.1	218.49	11	218.68	216.50	-9	12,802	-0.07%
2023/07/05	2	226.25	2	222.50	223.50	0	13,110	0.00%
2023/07/04	2	224.75	4.1	225.98	224.50	-2.1	13,391	-0.02%
2023/07/03	2	224.50	3	226.00	224.50	-1	13,818	-0.01%
2023/06/30	7.3	222.05	9	224.72	225.00	-1.8	13,825	-0.01%
2023/06/29	4	218.63	2	217.00	220.50	2	13,824	0.01%
2023/06/28	15	213.30	3	214.83	215.00	12	13,779	0.09%
2023/06/27	28.1	210.85	64	211.88	211.50	-35.9	13,714	-0.26%
2023/06/26	38.2	206.92	138	206.78	207.50	-99.8	13,656	-0.73%	大賣/
2023/06/21	5	223.40	1	222.50	222.00	4	13,254	0.03%
2023/06/20	22.4	224.18	14.5	223.00	227.00	7.9	13,325	0.06%
2023/06/19	5	228.20	9	228.11	227.50	-4	13,442	-0.03%
2023/06/16	1	233.00	1.5	229.47	228.50	-0.5	13,454	0.00%
2023/06/15	9	232.72	1.1	235.73	231.00	7.9	13,434	0.06%
2023/06/14	6.1	234.25	13	233.81	235.00	-6.9	13,455	-0.05%
2023/06/13	48.1	238.20	22.1	236.60	241.00	25.9	13,480	0.19%
2023/06/12	8	227.99	22.3	228.87	226.50	-14.2	13,457	-0.11%
2023/06/09	14	225.57	10.2	226.74	227.00	3.8	13,641	0.03%
2023/06/08	9.2	219.29	5	219.00	216.00	4.2	13,800	0.03%
2023/06/07	46	224.98	20	224.98	226.50	26	14,437	0.18%
2023/06/06	10	225.30	16	224.47	224.50	-6	14,667	-0.04%
2023/06/05	5	221.50	29.1	219.99	222.50	-24.1	14,787	-0.16%
2023/06/02	30	218.25	45	217.24	218.00	-15	14,948	-0.10%
2023/06/01	12.1	208.41	4	207.13	209.00	8.1	15,102	0.05%
2023/05/31	3	208.50	1	208.00	207.00	2	15,223	0.01%
2023/05/30	41	206.72	2	206.25	205.50	39	15,284	0.26%
2023/05/29	14	209.89	21.2	206.50	205.00	-7.2	15,377	-0.05%
2023/05/26	10	208.10	26.6	208.45	211.00	-16.6	15,672	-0.11%
2023/05/25	28.1	200.95	4	202.75	204.00	24.1	15,576	0.15%
2023/05/24	10	202.40	14	203.18	203.50	-4	15,794	-0.03%
2023/05/23	4	198.50	142	200.32	200.50	-138	15,994	-0.86%	大賣/鉅額交易
2023/05/22	9	197.05	7	197.86	196.00	2	16,029	0.01%
2023/05/19	9	197.39	3	196.67	198.00	6	16,148	0.04%
2023/05/18	22	200.50	10	200.95	198.50	12	16,664	0.07%
2023/05/17	9.1	203.57	24	204.33	204.00	-14.9	16,424	-0.09%
2023/05/16	9	194.39	16.1	196.50	198.00	-7.1	16,328	-0.04%
2023/05/15	12	191.00	12	192.00	191.00	0	16,291	0.00%
2023/05/12	13	192.27	22.2	188.98	193.00	-9.2	16,487	-0.06%
2023/05/11	4.2	188.78	8	189.56	189.00	-3.9	16,727	-0.02%
2023/05/10	5	191.00	8.1	190.69	191.00	-3.1	16,947	-0.02%
2023/05/09	9.1	192.72	5.3	192.60	192.00	3.8	17,073	0.02%
2023/05/08	25	193.48	27.2	194.14	192.50	-2.2	17,251	-0.01%
2023/05/05	25	198.64	24	198.50	198.00	1	17,369	0.01%
2023/05/04	31	196.66	18.2	198.95	196.50	12.8	18,012	0.07%
2023/05/03	37	199.77	29	199.09	197.00	8	18,098	0.04%
2023/05/02	103.1	193.80	43	192.43	197.50	60.1	17,881	0.34%	大買/
2023/04/28	0	0.00	67.6	190.50	190.50	-67.6	17,603	-0.38%
2023/04/27	10.1	175.06	9	173.94	173.50	1.1	17,597	0.01%
2023/04/26	1	172.00	1	171.50	175.50	0	17,774	0.00%
2023/04/25	12	172.50	8	173.13	170.00	4	17,824	0.02%
2023/04/24	3	175.83	5	175.10	173.50	-2	17,950	-0.01%
2023/04/21	7.1	171.86	35.3	171.52	172.00	-28.2	17,974	-0.16%
2023/04/20	5.1	168.30	1	168.50	167.00	4.1	18,203	0.02%
2023/04/19	5.2	171.00	5	171.20	171.00	0.2	18,613	0.00%
2023/04/18	3.2	172.09	1	170.00	171.50	2.2	18,811	0.01%
2023/04/17	26	173.40	17	171.94	172.00	9	19,005	0.05%
2023/04/14	19	173.05	20	173.35	173.50	-1	19,254	-0.01%
2023/04/13	19.1	174.69	17	174.94	173.50	2.1	19,349	0.01%
2023/04/12	17.1	176.44	40.6	174.91	175.00	-23.5	19,500	-0.12%
2023/04/11	261	181.01	8	179.25	178.50	253	19,579	1.29%	大買/鉅額交易
2023/04/10	24.1	178.17	34	179.06	178.00	-9.9	19,623	-0.05%
2023/04/07	17.1	170.70	86	170.95	172.00	-68.9	19,333	-0.36%
2023/04/06	37.5	173.57	13.2	171.47	171.00	24.4	19,087	0.13%
2023/03/31	6	184.67	2	184.50	184.50	4	18,757	0.02%
2023/03/30	3	181.17	63	183.14	184.50	-60	18,956	-0.32%
2023/03/29	41	181.61	21	182.86	179.50	20	18,944	0.11%
2023/03/28	1	181.50	23	181.24	182.00	-22	19,128	-0.12%
2023/03/27	3	184.33	68	183.66	185.00	-65	19,233	-0.34%
2023/03/24	4	184.11	15	183.37	184.00	-11	19,458	-0.06%
2023/03/23	23.1	180.98	15	181.57	181.00	8.1	19,549	0.04%
2023/03/22	93	182.38	7	182.86	182.50	86	20,129	0.43%
2023/03/21	110.2	178.57	14	178.50	178.50	96.2	20,311	0.47%	大買/
2023/03/20	4	176.63	4	177.38	177.00	0	20,573	0.00%
2023/03/17	6	176.75	6	176.50	175.50	0	20,951	0.00%
2023/03/16	9.2	174.05	16	174.00	173.50	-6.8	21,229	-0.03%
2023/03/15	14	176.93	13	176.46	174.00	1	21,596	0.00%
2023/03/14	30.1	175.58	6	175.25	174.00	24.1	21,825	0.11%
2023/03/13	18.5	175.49	18	176.17	176.00	0.5	21,869	0.00%
2023/03/10	64	181.48	15.9	182.60	180.00	48.1	21,694	0.22%
2023/03/09	12	203.08	47	201.55	199.50	-35	21,317	-0.16%
2023/03/08	428.5	200.69	16	200.50	201.00	412.5	21,404	1.93%	大買/鉅額交易
2023/03/07	13	208.69	56.1	206.63	205.00	-43.1	21,612	-0.20%
2023/03/06	109	203.61	34.1	204.39	207.50	74.9	21,672	0.35%	大買/
2023/03/03	5.5	195.00	5	194.20	192.50	0.5	21,756	0.00%
2023/03/02	6.3	194.50	2	195.00	194.50	4.3	22,171	0.02%
2023/03/01	11.1	192.76	10.1	193.41	193.00	1.1	22,508	0.00%
2023/02/24	49.3	195.02	21	195.36	194.50	28.3	22,873	0.12%
2023/02/23	31	202.10	8	201.75	202.00	23	23,262	0.10%
2023/02/22	26.1	204.64	26	205.73	202.00	0.1	24,058	0.00%
2023/02/21	32	208.45	19	208.39	210.00	13	24,129	0.05%
2023/02/20	9	204.06	19	204.16	203.50	-10	24,377	-0.04%
2023/02/17	17	205.76	14.4	204.93	206.00	2.6	25,053	0.01%
2023/02/16	35	202.53	32	202.02	206.00	3	25,127	0.01%
2023/02/15	10	193.20	15	191.97	191.00	-5	24,963	-0.02%
2023/02/14	18	197.75	16	196.41	194.00	2	25,384	0.01%
2023/02/13	10	194.75	17	195.71	196.50	-7	25,641	-0.03%
2023/02/10	30	194.65	35	196.49	193.00	-5	25,850	-0.02%
2023/02/09	43	196.38	39	195.65	196.50	4	26,118	0.02%
2023/02/08	36	195.36	12	194.46	193.00	24	26,283	0.09%
2023/02/07	11	191.82	17	192.18	193.00	-6	26,566	-0.02%
2023/02/06	59	192.84	52	192.23	191.50	7	26,647	0.03%
2023/02/03	80.1	191.90	63.1	192.82	190.50	17.1	26,670	0.06%
2023/02/02	132.2	189.35	156	183.30	190.50	-23.8	26,475	-0.09%	大買/大賣/
2023/02/01	35	178.44	40	176.49	179.00	-5	26,112	-0.02%
2023/01/31	36	173.08	36	173.72	172.50	0	26,147	0.00%
2023/01/30	49	175.59	19	176.66	173.50	30	26,138	0.11%
2023/01/17	47	176.00	46	176.23	176.00	1	25,983	0.00%
2023/01/16	30	176.33	37	175.03	176.50	-7	26,111	-0.03%
2023/01/13	14	173.18	24.2	173.86	173.00	-10.2	26,318	-0.04%
2023/01/12	23	175.72	26	174.37	172.00	-3	26,425	-0.01%
2023/01/11	14	174.21	12.2	173.54	174.00	1.9	26,403	0.01%
2023/01/10	51.2	175.13	52	175.28	173.50	-0.8	26,451	0.00%
2023/01/09	39	175.09	22	173.43	172.50	17	26,265	0.06%
2023/01/06	17	169.62	26	170.50	172.00	-9	26,179	-0.03%
2023/01/05	32	168.33	10	167.60	165.00	22	26,179	0.08%
2023/01/04	19	172.68	28	172.34	170.00	-9	26,238	-0.03%
2023/01/03	16	166.16	16	167.31	170.50	0	26,247	0.00%
2022/12/30	11	164.23	10	162.40	161.00	1	26,196	0.00%
2022/12/29	12.2	160.84	16	159.72	164.00	-3.9	26,189	-0.01%
2022/12/28	19.1	164.06	18	162.47	161.00	1.1	26,216	0.00%
2022/12/27	6	168.92	4	169.63	168.00	2	26,263	0.01%
2022/12/26	11	169.27	9	166.89	166.00	2	26,416	0.01%
2022/12/23	5	166.70	20	166.08	167.00	-15	26,662	-0.06%
2022/12/22	61.1	167.23	58	166.72	169.50	3.1	26,847	0.01%
2022/12/21	2	164.00	0	0.00	164.00	2	26,905	0.01%
2022/12/20	19.1	165.66	17	166.29	164.00	2.1	26,953	0.01%
2022/12/19	6	169.75	5.2	169.71	169.50	0.8	27,091	0.00%
2022/12/16	15	170.43	12	172.25	168.00	3	27,192	0.01%
2022/12/15	58	177.74	78	177.43	177.00	-20	27,037	-0.07%
2022/12/14	46	175.96	167	171.82	178.50	-121	26,864	-0.45%	大賣/鉅額交易
2022/12/13	122.5	167.66	31	168.26	165.00	91.5	26,294	0.35%	大買/
2022/12/12	52.1	168.82	88	170.93	171.00	-36	26,022	-0.14%
2022/12/09	38.1	172.07	28.1	171.14	170.00	10	25,876	0.04%
2022/12/08	47.2	169.84	49	171.40	169.50	-1.8	25,677	-0.01%
2022/12/07	90.1	174.58	46.1	175.28	172.00	44	25,533	0.17%
2022/12/06	147.2	184.03	10	185.40	181.50	137.2	25,368	0.54%	大買/鉅額交易
2022/12/05	43	184.07	123.2	186.39	186.00	-80.2	25,288	-0.32%	大賣/
2022/12/02	15	178.40	123	179.31	181.00	-108	25,249	-0.43%	大賣/鉅額交易
2022/12/01	201	180.41	92	181.23	177.50	109	25,343	0.43%	大買/鉅額交易
2022/11/30	18.1	176.44	18	176.83	181.00	0.1	25,232	0.00%
2022/11/29	28.1	180.62	3	181.17	177.00	25.1	25,069	0.10%
2022/11/28	27.1	181.55	45.4	180.56	184.00	-18.3	24,844	-0.07%
2022/11/25	62	179.13	127.2	180.26	177.50	-65.2	24,664	-0.26%	大賣/
2022/11/24	26.1	174.83	26	175.60	178.00	0.1	24,408	0.00%
2022/11/23	47	167.52	72	166.32	169.00	-25	24,076	-0.10%
2022/11/22	44.4	166.33	35.4	165.90	163.50	9	23,799	0.04%
2022/11/21	53.1	163.81	408.3	162.66	164.00	-355.2	23,469	-1.51%	大賣/鉅額交易
2022/11/18	138.7	173.94	241	175.12	170.00	-102.3	22,849	-0.45%	大買/大賣/鉅額交易
2022/11/17	29.2	187.53	49	186.44	188.50	-19.8	22,015	-0.09%
2022/11/16	24.1	179.61	24	179.46	182.50	0.1	21,904	0.00%
2022/11/15	97.4	182.33	55	181.15	178.50	42.3	21,782	0.19%
2022/11/14	31.2	193.45	28	193.38	193.50	3.2	21,755	0.01%
2022/11/11	63	190.52	41	191.37	189.50	22	22,085	0.10%
2022/11/10	72.2	189.88	58	188.36	185.00	14.2	21,815	0.07%
2022/11/09	111.1	197.54	53	196.95	195.00	58.1	21,644	0.27%	大買/
2022/11/08	30	208.75	6	206.50	203.00	24	21,457	0.11%
2022/11/07	43.2	210.89	19	210.50	208.00	24.2	21,297	0.11%
2022/11/04	31	210.61	25	210.82	217.00	6	20,999	0.03%
2022/11/03	37	207.88	42	208.05	212.50	-5	20,765	-0.02%
2022/11/02	11.1	198.96	6	200.42	200.50	5.1	20,781	0.02%
2022/11/01	17	202.94	44	203.10	202.00	-27	20,920	-0.13%
2022/10/31	13	206.77	11.1	204.78	205.50	2	20,907	0.01%
2022/10/28	10.1	201.50	20	202.73	207.00	-10	20,928	-0.05%
2022/10/27	3	191.83	18	189.47	196.00	-15	20,654	-0.07%
2022/10/26	3	184.00	3	182.83	186.00	0	20,510	0.00%
2022/10/25	9	182.39	10	182.20	182.50	-1	20,514	0.00%
2022/10/24	14	185.50	7	185.29	185.00	7	20,460	0.03%
2022/10/21	28	191.63	25	190.44	183.50	3	20,432	0.01%
2022/10/20	23	195.87	18	196.92	200.50	5	20,179	0.02%
2022/10/19	10	205.45	6	203.42	201.00	4	20,098	0.02%
2022/10/18	49	204.23	17	209.59	205.00	32	20,078	0.16%
2022/10/17	13	200.23	58	200.53	205.00	-45	20,107	-0.22%
2022/10/14	31	209.79	21	209.50	206.50	10	19,989	0.05%
2022/10/13	13	203.96	8	202.31	200.00	5	19,795	0.03%
2022/10/12	10	200.10	21.5	205.19	207.00	-11.5	19,691	-0.06%
2022/10/11	26.2	207.90	7	201.29	201.00	19.2	19,656	0.10%
2022/10/07	6	217.58	19.1	219.52	221.00	-13.1	19,904	-0.07%
2022/10/06	18	214.97	14.1	217.10	218.00	3.9	20,385	0.02%
2022/10/05	8.2	220.20	10	220.05	219.00	-1.8	20,750	-0.01%
2022/10/04	11	213.86	18	214.78	218.50	-7	21,066	-0.03%
2022/10/03	12	206.00	12	208.79	209.00	0	21,333	0.00%
2022/09/30	11	208.00	20.4	208.01	212.00	-9.4	21,793	-0.04%
2022/09/29	20.4	207.16	41	207.10	206.50	-20.6	22,711	-0.09%
2022/09/28	24.5	209.53	24	207.56	205.50	0.5	23,035	0.00%
2022/09/27	4	217.00	5.1	217.21	219.00	-1.1	23,768	0.00%
2022/09/26	14	217.64	6	218.50	215.50	8	24,268	0.03%
2022/09/23	27.2	232.19	10	231.80	227.00	17.2	24,475	0.07%
2022/09/22	7	232.36	9	237.56	238.50	-2	24,749	-0.01%
2022/09/21	5	232.00	4	233.25	234.50	1	24,902	0.00%
2022/09/20	6	235.25	5	235.20	235.50	1	25,011	0.00%
2022/09/19	4.1	232.74	4	233.63	234.00	0.1	25,194	0.00%
2022/09/16	7.2	235.58	4	234.25	234.50	3.2	25,504	0.01%
2022/09/15	20.1	245.66	17	244.76	240.00	3.1	26,060	0.01%
2022/09/14	11	241.45	15	241.77	242.50	-4	26,125	-0.02%
2022/09/13	14.1	245.95	26	246.62	248.50	-11.9	26,249	-0.05%
2022/09/12	21	247.31	8	241.25	237.50	13	26,185	0.05%
2022/09/08	10.1	236.71	3	239.00	240.50	7.1	26,324	0.03%
2022/09/07	0.2	228.50	0	0.00	228.50	0.2	26,382	0.00%
2022/09/06	3.1	235.82	3	241.00	232.50	0.1	26,387	0.00%
2022/09/05	12	243.79	7	243.86	243.00	5	26,468	0.02%
2022/09/02	3	241.17	5	240.60	242.00	-2	26,588	-0.01%
2022/09/01	7.1	236.75	9.1	234.15	233.50	-2	26,784	-0.01%
2022/08/31	2.1	242.45	12	244.54	239.50	-9.9	26,958	-0.04%
2022/08/30	18	243.89	7.1	242.04	247.00	10.9	26,980	0.04%
2022/08/29	13.1	237.52	5	237.90	240.50	8.1	27,013	0.03%
2022/08/26	10	244.45	10	241.45	240.00	0	27,221	0.00%
2022/08/25	29	247.88	23.1	244.57	244.00	6	27,195	0.02%
2022/08/24	11.2	244.55	9	241.44	241.00	2.2	27,382	0.01%
2022/08/23	181.2	242.87	8	240.19	243.50	173.2	27,788	0.62%	大買/鉅額交易
2022/08/22	235	245.37	35.1	242.79	243.50	199.9	28,218	0.71%	大買/鉅額交易
2022/08/19	53	246.93	44.2	246.94	241.50	8.8	28,532	0.03%
2022/08/18	13	225.65	23.2	230.31	238.00	-10.2	28,229	-0.04%
2022/08/17	29.1	215.45	24	218.42	216.50	5.1	28,012	0.02%
2022/08/16	31	215.24	42	213.52	217.00	-11	28,013	-0.04%
2022/08/15	14	208.64	14.8	207.34	211.50	-0.8	28,004	0.00%
2022/08/12	32	195.08	34	197.84	198.00	-2	28,163	-0.01%
2022/08/11	5	201.50	0	0.00	197.00	5	28,840	0.02%
2022/08/10	26	195.69	23	197.02	196.50	3	29,292	0.01%
2022/08/09	63	197.72	90	197.28	201.00	-27	29,733	-0.09%
2022/08/08	7	197.14	19	197.87	205.00	-12	29,733	-0.04%
2022/08/05	8	191.63	10.7	193.94	195.00	-2.7	29,821	-0.01%
2022/08/04	8	182.31	11	183.68	188.00	-3	29,883	-0.01%
2022/08/03	7.3	184.34	4	180.50	181.00	3.3	30,183	0.01%
2022/08/02	7.1	184.23	8	185.38	186.00	-0.9	30,199	0.00%
2022/08/01	6	191.33	2	189.50	189.50	4	30,270	0.01%
2022/07/29	136	194.07	20	194.95	195.50	116	30,443	0.38%	大買/鉅額交易
2022/07/28	156	192.58	38	191.91	191.00	118	30,465	0.39%	大買/鉅額交易
2022/07/27	11	185.05	8.4	185.58	187.00	2.6	30,360	0.01%
2022/07/26	4	187.63	30	187.70	186.50	-26	30,392	-0.09%
2022/07/25	15	186.10	6.2	187.84	185.50	8.8	30,679	0.03%
2022/07/22	19	188.32	4	190.13	188.00	15	30,740	0.05%
2022/07/21	1	185.50	44.6	185.17	186.00	-43.6	30,751	-0.14%
2022/07/20	85.4	179.63	92	183.23	180.50	-6.6	30,838	-0.02%
2022/07/19	16	177.13	10	175.90	174.50	6	30,855	0.02%
2022/07/18	16	177.47	11.1	177.84	176.00	4.9	30,902	0.02%
2022/07/15	35.2	173.51	28	174.59	176.50	7.2	30,939	0.02%
2022/07/14	38	165.58	44	169.08	175.50	-6	30,749	-0.02%
2022/07/13	36	171.25	35	173.73	166.00	1	30,353	0.00%
2022/07/12	58.1	165.95	65	164.45	168.50	-6.9	29,951	-0.02%
2022/07/11	48	169.95	30	170.73	166.50	18	29,701	0.06%
2022/07/08	13	169.31	18	171.14	170.50	-5	29,604	-0.02%
2022/07/07	57	159.25	58.5	160.25	168.00	-1.5	29,163	-0.01%
2022/07/06	44.1	160.83	49	161.89	160.50	-5	28,192	-0.02%
2022/07/05	29.5	164.29	44.1	165.13	162.00	-14.6	27,920	-0.05%
2022/07/04	29.4	166.10	26.4	168.89	170.00	3	27,225	0.01%
2022/07/01	34.4	175.77	254.5	171.33	170.00	-220.1	26,936	-0.82%	大賣/鉅額交易
2022/06/30	54.5	196.66	30	192.27	188.50	24.5	26,824	0.09%
2022/06/29	31	203.10	41	204.76	209.00	-10	26,768	-0.04%
2022/06/28	51	203.75	39	204.76	205.00	12	27,221	0.04%
2022/06/27	54.1	203.52	36.1	202.61	204.00	18	27,511	0.07%
2022/06/24	24.1	196.79	7	196.43	196.00	17.1	27,640	0.06%
2022/06/23	20.1	196.93	26	196.67	197.00	-5.9	27,833	-0.02%
2022/06/22	17.8	190.87	10	189.75	188.50	7.8	28,270	0.03%
2022/06/21	22.2	193.19	25	195.34	199.00	-2.8	28,926	-0.01%
2022/06/20	36	198.42	28.1	194.66	192.50	8	29,007	0.03%
2022/06/17	20.2	196.95	16	198.09	204.50	4.2	29,177	0.01%
2022/06/16	32.5	205.96	28	207.52	201.00	4.5	28,823	0.02%
2022/06/15	15.5	205.67	6	206.83	203.50	9.5	29,010	0.03%
2022/06/14	30	203.38	195.6	204.48	211.00	-165.6	29,119	-0.57%	大賣/鉅額交易
2022/06/13	51.8	212.27	41	212.77	208.50	10.8	28,965	0.04%
2022/06/10	26.1	215.71	36	213.14	219.00	-9.9	28,896	-0.03%
2022/06/09	39.1	209.98	42	208.73	212.00	-3	28,690	-0.01%
2022/06/08	24	201.60	22.1	203.67	206.50	2	28,613	0.01%
2022/06/07	28.1	198.34	38	199.87	200.50	-9.9	28,659	-0.03%
2022/06/06	27	207.42	50	202.39	202.50	-23	28,801	-0.08%
2022/06/02	21.1	209.19	24	210.06	209.00	-3	28,755	-0.01%
2022/06/01	31	209.08	43	208.80	209.50	-12	28,898	-0.04%
2022/05/31	32.2	206.37	63	206.37	203.00	-30.8	28,582	-0.11%
2022/05/30	93.4	211.49	86	210.01	207.00	7.4	28,155	0.03%
2022/05/27	55.1	204.71	51	206.79	212.50	4.1	27,660	0.01%
2022/05/26	64	198.75	70	198.40	198.00	-6	27,239	-0.02%
2022/05/25	27.1	191.00	148.1	191.00	195.00	-121	28,257	-0.43%	大賣/鉅額交易
2022/05/24	33.4	193.96	37.1	194.55	191.00	-3.8	28,262	-0.01%
2022/05/23	32.1	198.01	21	195.43	194.50	11.1	28,328	0.04%
2022/05/20	27	198.83	22	200.84	200.50	5	28,185	0.02%
2022/05/19	66	191.65	92	193.44	200.50	-26	27,834	-0.09%
2022/05/18	44.1	188.29	33	190.76	193.50	11.1	27,147	0.04%
2022/05/17	35	183.69	39.2	181.04	186.50	-4.2	26,881	-0.02%
2022/05/16	369	176.23	72.1	176.21	178.50	296.9	26,522	1.12%	大買/鉅額交易
2022/05/13	44.1	165.45	98	165.52	169.00	-53.9	26,300	-0.20%
2022/05/12	44	168.32	33.1	169.79	165.50	10.9	26,146	0.04%
2022/05/11	28	175.14	31.2	176.29	173.00	-3.2	26,127	-0.01%
2022/05/10	37	168.08	276	168.94	173.00	-239	26,129	-0.91%	大賣/鉅額交易
2022/05/09	41.1	170.15	41	171.05	170.00	0.1	26,308	0.00%
2022/05/06	34	166.82	27.1	169.03	172.50	6.9	26,350	0.03%
2022/05/05	66.1	171.80	33	171.58	173.50	33.1	26,415	0.13%
2022/05/04	46.1	169.74	36	169.25	167.00	10.1	26,359	0.04%
2022/05/03	37.2	172.72	30	173.72	171.50	7.2	26,392	0.03%
2022/04/29	30	175.35	35	176.16	174.00	-5	26,523	-0.02%
2022/04/28	37.1	171.93	30	174.77	169.50	7.1	26,444	0.03%
2022/04/27	35.1	170.13	30.9	170.82	175.00	4.2	26,567	0.02%
2022/04/26	29	174.14	27	173.96	175.00	2	26,696	0.01%
2022/04/25	29.1	171.57	71	169.68	169.50	-42	26,938	-0.16%
2022/04/22	39.1	182.30	11.6	180.41	180.50	27.6	26,942	0.10%
2022/04/21	30.2	185.23	18	186.00	185.00	12.2	27,071	0.04%
2022/04/20	38.1	182.19	33	181.62	179.00	5.1	27,297	0.02%
2022/04/19	38.2	176.44	24	176.81	177.00	14.2	27,306	0.05%
2022/04/18	7	172.64	7	172.21	169.50	0	27,393	0.00%
2022/04/15	29	174.29	37	173.93	170.50	-8	27,735	-0.03%
2022/04/14	48.3	177.20	33	175.48	179.50	15.3	28,304	0.05%
2022/04/13	33	172.50	137	172.25	173.00	-104	28,427	-0.37%	大賣/鉅額交易
2022/04/12	8.1	168.14	30	169.53	169.50	-21.9	28,619	-0.08%
2022/04/11	41	168.67	404	165.70	168.00	-363	28,722	-1.26%	大賣/鉅額交易
2022/04/08	10	172.40	9	172.83	174.50	1	28,998	0.00%
2022/04/07	40	173.41	50.1	170.54	168.00	-10.1	28,841	-0.03%
2022/04/06	50.1	177.25	44.2	177.45	176.50	5.9	28,591	0.02%
2022/04/01	42	180.26	42	180.00	180.50	0	28,306	0.00%
2022/03/31	37.1	183.94	39.2	184.86	185.00	-2.1	28,140	-0.01%
2022/03/30	24	178.42	30	179.50	179.50	-6	28,215	-0.02%
2022/03/29	34.3	178.11	20.6	177.94	179.50	13.7	27,933	0.05%
2022/03/28	41.5	174.16	49.3	177.13	181.50	-7.8	27,650	-0.03%
2022/03/25	37.3	176.81	48.1	176.51	177.00	-10.8	27,280	-0.04%
2022/03/24	292	163.17	51.3	165.96	172.50	240.7	26,557	0.91%	大買/鉅額交易
2022/03/23	23.1	155.46	28.7	155.19	157.00	-5.6	25,865	-0.02%
2022/03/22	12.5	149.65	31.2	150.98	153.00	-18.7	26,108	-0.07%
2022/03/21	9	146.28	2	145.25	144.50	7	25,879	0.03%
2022/03/18	213	144.78	35	144.01	145.50	178	26,077	0.68%	大買/鉅額交易
2022/03/17	36	138.53	7	138.43	140.00	29	25,941	0.11%
2022/03/16	7	129.50	4.4	130.12	130.00	2.7	25,870	0.01%
2022/03/15	17.4	129.39	9	129.39	126.50	8.4	26,235	0.03%
2022/03/14	20	132.53	15	133.50	136.00	5	26,500	0.02%
2022/03/11	47	130.55	48	131.38	132.00	-1	26,591	0.00%
2022/03/10	19.4	133.31	41	132.49	131.00	-21.6	26,570	-0.08%
2022/03/09	30	132.15	32	131.50	134.50	-2	26,616	-0.01%
2022/03/08	30	135.52	22	133.61	130.00	8	26,447	0.03%
2022/03/07	27.2	140.19	22	137.89	138.00	5.2	26,398	0.02%
2022/03/04	51.1	145.45	12	147.13	147.00	39.1	26,573	0.15%
2022/03/03	8.1	148.10	22	147.64	146.50	-13.9	26,961	-0.05%
2022/03/02	12	148.25	62.1	147.41	146.50	-50.1	27,141	-0.18%
2022/03/01	64	150.85	24	150.19	150.00	40	27,201	0.15%
2022/02/25	25	152.08	16	151.16	147.50	9	27,962	0.03%
2022/02/24	70	152.75	74.1	152.03	147.00	-4.1	26,920	-0.02%
2022/02/23	39	151.87	163.3	152.68	152.50	-124.3	27,583	-0.45%	大賣/鉅額交易
2022/02/22	17.1	146.39	17.3	147.45	146.00	-0.2	28,880	0.00%
2022/02/21	34.1	148.10	18	148.69	149.00	16.1	28,897	0.06%
2022/02/18	21	146.48	24.2	146.80	146.00	-3.2	28,964	-0.01%
2022/02/17	29.1	143.57	51	145.35	146.00	-21.9	28,875	-0.08%
2022/02/16	27.1	140.39	7	141.50	140.50	20.1	28,656	0.07%
2022/02/15	18.3	140.27	8.8	139.69	138.00	9.5	28,612	0.03%
2022/02/14	34.4	142.19	27.5	142.14	141.50	6.9	28,361	0.02%
2022/02/11	53.4	148.75	39	148.58	148.50	14.4	28,145	0.05%
2022/02/10	56.3	157.10	211.1	160.75	152.00	-154.8	28,105	-0.55%	大賣/鉅額交易
2022/02/09	69.1	156.75	36.1	157.44	156.50	33	27,722	0.12%
2022/02/08	140.8	154.23	21	155.67	154.00	119.8	27,684	0.43%	大買/鉅額交易
2022/02/07	7	152.07	23	155.07	157.50	-16	27,610	-0.06%
2022/01/26	22.2	147.58	18	148.31	146.50	4.2	27,338	0.02%
2022/01/25	16.1	150.65	30	149.43	147.50	-13.9	27,662	-0.05%
2022/01/24	22.5	151.63	16.2	152.90	154.50	6.3	27,855	0.02%
2022/01/21	18.1	153.51	21.1	154.76	153.00	-3	27,721	-0.01%
2022/01/20	27.1	156.72	14.1	155.68	155.50	13	27,787	0.05%
2022/01/19	10	156.15	17	158.74	160.00	-7	27,546	-0.03%
2022/01/18	19.2	154.48	44	156.84	157.50	-24.8	27,586	-0.09%
2022/01/17	32.1	149.26	16	151.41	153.00	16.1	27,342	0.06%
2022/01/14	14.2	144.50	25	143.78	149.50	-10.8	27,570	-0.04%
2022/01/13	28	140.43	73.1	139.91	145.50	-45.1	27,268	-0.17%
2022/01/12	28.5	146.56	29.1	144.71	146.00	-0.6	26,742	0.00%
2022/01/11	38	149.28	20	148.80	148.00	18	26,472	0.07%
2022/01/10	21.4	148.55	66	148.38	147.00	-44.7	26,245	-0.17%
2022/01/07	78.7	153.02	83	152.86	150.00	-4.3	25,915	-0.02%
2022/01/06	26.1	150.09	937	155.06	158.50	-910.9	25,141	-3.62%	大賣/鉅額交易
2022/01/05	34.3	155.86	44	156.07	152.00	-9.8	24,830	-0.04%
2022/01/04	40	155.46	412	156.31	156.50	-372	24,805	-1.50%	大賣/鉅額交易
2022/01/03	67.2	155.52	260.1	159.18	155.00	-192.9	24,513	-0.79%	大賣/鉅額交易
2021/12/30	6.1	147.64	29	146.95	151.00	-22.9	23,918	-0.10%
2021/12/29	21.2	147.31	16	146.31	146.00	5.2	23,910	0.02%
2021/12/28	80.1	148.41	18	148.44	148.50	62.1	24,017	0.26%
2021/12/27	25.4	148.10	48	147.82	146.50	-22.6	23,982	-0.09%
2021/12/24	44.3	146.60	39	148.64	148.00	5.3	23,720	0.02%
2021/12/23	150	141.78	21	141.98	142.50	129	22,952	0.56%	大買/鉅額交易
2021/12/22	24.3	136.79	29	138.22	138.00	-4.7	23,031	-0.02%
2021/12/21	25.5	134.45	16	136.38	136.50	9.5	23,073	0.04%
2021/12/20	58.2	140.31	25.2	137.69	134.00	33	23,026	0.14%
2021/12/17	28.1	141.38	11	142.68	143.00	17.1	23,008	0.07%
2021/12/16	27	141.65	28.5	142.60	143.00	-1.5	22,816	-0.01%
2021/12/15	10	133.25	9	135.11	135.00	1	22,129	0.00%
2021/12/14	10	131.20	22	132.07	135.00	-12	21,914	-0.05%
2021/12/13	21	136.50	10	136.60	135.00	11	21,607	0.05%
2021/12/10	4	133.63	9	133.72	136.00	-5	21,243	-0.02%
2021/12/09	115.2	136.24	16.5	134.12	131.50	98.7	20,944	0.47%	大買/
2021/12/08	14	129.64	25	129.76	133.00	-11	20,495	-0.05%
2021/12/07	28	124.52	33	126.12	129.00	-5	20,086	-0.02%
2021/12/06	17.1	121.10	12	121.92	123.00	5.1	19,850	0.03%
2021/12/03	17	124.06	17	123.50	127.00	0	19,809	0.00%
2021/12/02	6.5	119.69	10.2	122.74	118.00	-3.7	19,497	-0.02%
2021/12/01	13.1	119.82	15.1	121.33	122.00	-2	19,303	-0.01%
2021/11/30	25	124.62	109.1	125.40	125.50	-84.1	19,069	-0.44%	大賣/
2021/11/29	21.5	119.49	16	119.28	123.00	5.5	18,690	0.03%
2021/11/26	20.9	119.56	15	117.47	116.50	5.9	18,253	0.03%
2021/11/25	13.5	123.67	14.2	123.06	124.00	-0.7	18,128	0.00%
2021/11/24	24.1	122.65	50.4	123.09	121.50	-26.3	18,025	-0.15%
2021/11/23	2.1	119.00	25.1	119.16	122.00	-23.1	17,380	-0.13%
2021/11/22	22	119.32	62	118.58	121.00	-40	17,102	-0.23%
2021/11/19	14	113.64	43.3	115.90	117.00	-29.3	16,077	-0.18%
2021/11/18	5	103.50	23.6	106.35	106.50	-18.6	14,565	-0.13%
2021/11/17	24	95.25	36	95.82	97.00	-12	14,477	-0.08%
2021/11/16	13	92.33	12	93.16	93.00	1	14,555	0.01%
2021/11/15	24	93.28	8	93.63	92.90	16	14,594	0.11%
2021/11/12	24	93.79	28	94.24	94.00	-4	14,618	-0.03%
2021/11/11	1	91.50	6	91.95	91.30	-5	14,472	-0.03%
2021/11/10	13	90.32	157	90.45	90.40	-144	14,615	-0.99%	大賣/鉅額交易
2021/11/09	19	92.33	44	92.62	90.40	-25	14,599	-0.17%
2021/11/08	45	89.86	17	88.66	88.30	28	14,387	0.19%
2021/11/05	20	89.24	35	91.52	93.40	-15	14,490	-0.10%
2021/11/04	32	92.46	21	92.13	90.60	11	14,242	0.08%
2021/11/03	6	93.18	6.5	93.98	93.70	-0.5	14,336	0.00%
2021/11/02	50	95.51	33	96.62	93.10	17	14,258	0.12%
2021/11/01	47	95.87	95	95.95	95.60	-48	13,772	-0.35%
2021/10/29	20	91.29	13	91.72	91.90	7	13,483	0.05%
2021/10/28	418	91.99	105	91.32	90.90	313	13,464	2.32%	大買/大賣/鉅額交易
2021/10/27	11	88.09	8	88.14	88.20	3	13,179	0.02%
2021/10/26	54	89.82	61	88.79	88.30	-7	13,181	-0.05%
2021/10/25	35.4	86.94	16.4	86.45	87.10	19	12,835	0.15%
2021/10/22	23	85.24	34	85.42	86.60	-11	12,899	-0.09%
2021/10/21	6.1	81.47	9	81.98	81.10	-2.9	12,593	-0.02%
2021/10/20	40	81.58	13	81.37	81.10	27	12,804	0.21%
2021/10/19	11	81.66	25	81.42	82.00	-14	12,849	-0.11%
2021/10/18	140	79.28	10	80.17	80.50	130	12,887	1.01%	大買/鉅額交易
2021/10/15	24	78.70	7	78.43	79.00	17	13,101	0.13%
2021/10/14	19	75.83	4	74.90	74.50	15	13,458	0.11%
2021/10/13	11	78.74	19	77.89	77.30	-8	13,687	-0.06%
2021/10/12	13	78.77	44.5	78.68	78.90	-31.5	13,570	-0.23%
2021/10/08	17	73.86	14	73.81	74.00	3	13,284	0.02%
2021/10/07	18	72.33	4	72.60	72.60	14	13,358	0.10%
2021/10/06	26	72.97	22	72.54	70.70	4	13,536	0.03%
2021/10/05	13	66.91	10	69.68	70.60	3	13,501	0.02%
2021/10/04	17	71.28	7	70.13	69.00	10	13,401	0.07%
2021/10/01	9.6	73.14	9	73.57	72.50	0.6	13,377	0.00%
2021/09/30	11	73.57	10	74.36	73.80	1	13,553	0.01%
2021/09/29	19.7	74.22	5	73.32	73.10	14.7	13,839	0.11%
2021/09/28	26	80.39	35	79.21	78.70	-9	13,692	-0.07%
2021/09/27	28	82.44	14	82.59	82.40	14	13,539	0.10%
2021/09/24	43	81.63	43	81.75	82.50	0	13,495	0.00%
2021/09/23	11	78.65	14	78.03	78.80	-3	13,274	-0.02%
2021/09/17	2	75.55	1	76.30	75.70	1	13,406	0.01%
2021/09/15	9	76.98	505	76.80	76.20	-496	13,604	-3.65%	大賣/鉅額交易
2021/09/14	6	78.17	3	77.97	78.10	3	13,889	0.02%
2021/09/13	8	78.43	4	77.85	77.50	4	14,245	0.03%
2021/09/09	58	77.46	56	77.66	77.30	2	14,264	0.01%
2021/09/08	3	76.03	8	76.10	76.30	-5	14,439	-0.03%
2021/09/07	3.2	74.09	6	74.70	75.20	-2.8	14,533	-0.02%
2021/09/06	5	76.30	4.1	75.23	75.20	1	14,779	0.01%
2021/09/03	11	75.62	4	75.85	75.80	7	14,783	0.05%
2021/09/02	14	76.98	4	76.60	75.80	10	14,745	0.07%
2021/09/01	28	78.55	2	78.85	78.50	26	14,701	0.18%
2021/08/31	49.2	77.72	5	78.80	78.30	44.2	14,683	0.30%
2021/08/30	4	81.00	4	80.58	80.50	0	14,568	0.00%
2021/08/27	16.1	82.10	97	81.95	82.40	-81	14,439	-0.56%
2021/08/26	7	78.67	710	78.45	80.30	-703	14,087	-4.99%	大賣/鉅額交易
2021/08/25	5	76.24	2	76.30	77.00	3	14,095	0.02%
2021/08/24	12	76.88	10	75.94	76.00	2	14,144	0.01%
2021/08/23	11	77.25	7	77.59	77.50	4	14,026	0.03%
2021/08/20	30	75.80	26	77.00	77.20	4	13,897	0.03%
2021/08/19	11.1	75.25	8	74.86	73.00	3.1	13,602	0.02%
2021/08/18	5	72.56	60	73.89	77.10	-55	13,620	-0.40%
2021/08/17	5	73.66	51	73.78	71.70	-46	13,630	-0.34%
2021/08/16	6	73.78	7	73.74	76.20	-1	13,559	-0.01%
2021/08/13	1	78.30	1	76.00	76.00	0	13,425	0.00%
2021/08/12	0	0.00	1	78.20	78.80	-1	13,651	-0.01%
2021/08/11	10.1	79.53	12	77.58	77.20	-1.9	13,660	-0.01%
2021/08/10	0	0.00	34	82.50	82.80	-34	13,480	-0.25%
2021/08/09	48	83.95	877	82.64	80.90	-829	13,602	-6.09%	大賣/鉅額交易
2021/08/06	45	87.59	3,747	87.06	87.30	-3,702	13,439	-27.55%	大賣/鉅額交易
2021/08/05	1	89.20	3	87.80	88.30	-2	13,551	-0.01%
2021/08/04	40	89.00	1	88.90	88.20	39	13,790	0.28%
2021/08/03	3	87.50	20.2	87.15	87.80	-17.2	13,794	-0.12%
2021/07/30	24	81.58	1,105.1	81.81	80.60	-1,081.1	13,528	-7.99%	大賣/鉅額交易
2021/07/29	7	82.01	6.2	82.22	83.10	0.8	13,469	0.01%
2021/07/28	16	80.73	16.8	79.03	82.20	-0.8	13,456	-0.01%
2021/07/27	14	86.84	8	85.11	85.10	6	13,395	0.04%
2021/07/26	14.1	88.58	11	88.52	89.70	3.1	13,392	0.02%
2021/07/23	1,257	87.33	3	87.10	87.20	1,254	13,495	9.29%	大買/鉅額交易
2021/07/22	870	87.23	9	87.44	86.70	861	13,627	6.32%	大買/鉅額交易
2021/07/21	45.4	89.65	39	86.43	84.70	6.4	13,517	0.05%
2021/07/20	34.7	90.27	32	90.73	91.70	2.7	13,586	0.02%
2021/07/19	14	87.01	21	87.63	89.60	-7	13,331	-0.05%
2021/07/16	17	83.24	5	83.52	83.00	12	13,088	0.09%
2021/07/15	953.1	84.88	11	84.73	83.80	942.1	13,148	7.17%	大買/鉅額交易
2021/07/14	4	85.23	4	85.90	85.10	0	13,153	0.00%
2021/07/13	8	86.09	11.2	86.21	85.80	-3.2	13,029	-0.02%
2021/07/12	11.4	84.19	8	84.38	84.20	3.4	12,905	0.03%
2021/07/09	8	82.50	6.5	83.09	83.20	1.5	12,932	0.01%
2021/07/08	24	81.28	15	81.81	82.10	9	12,967	0.07%
2021/07/07	4	81.10	2	81.10	81.60	2	12,863	0.02%
2021/07/06	9	79.99	16	79.06	80.10	-7	12,696	-0.06%
2021/07/05	5	74.88	19	76.51	77.50	-14	12,519	-0.11%
2021/07/02	1	74.50	12	74.18	74.20	-11	12,507	-0.09%
2021/07/01	16	74.96	8	75.25	74.20	8	12,619	0.06%
2021/06/30	512	74.01	14	73.85	74.60	498	12,526	3.98%	大買/鉅額交易
2021/06/29	17	74.65	21	74.78	74.10	-4	12,405	-0.03%
2021/06/28	9	74.94	19	75.56	75.60	-10	12,425	-0.08%
2021/06/25	11	73.09	16	73.59	73.40	-5	12,329	-0.04%
2021/06/24	15	73.47	11	73.30	73.50	4	12,357	0.03%
2021/06/23	14	74.72	15	75.26	74.80	-1	12,292	-0.01%
2021/06/22	113	73.41	3,639	73.90	72.40	-3,526	12,022	-29.33%	大買/大賣/鉅額交易
2021/06/21	14	70.69	1,179.2	70.10	70.40	-1,165.2	11,687	-9.97%	大賣/鉅額交易
2021/06/18	15	70.46	23	70.69	70.60	-8	11,698	-0.07%
2021/06/17	3	71.13	37	70.85	71.20	-34	11,722	-0.29%
2021/06/16	10	69.14	1,166.4	70.00	69.30	-1,156.4	11,791	-9.81%	大賣/鉅額交易
2021/06/15	20	67.18	2,493.8	67.85	67.80	-2,473.8	11,687	-21.17%	大賣/鉅額交易
2021/06/11	7	63.61	1	63.60	63.60	6	11,555	0.05%
2021/06/10	10	64.19	4	64.03	64.00	6	11,777	0.05%
2021/06/09	3	63.87	9	64.91	65.00	-6	11,889	-0.05%
2021/06/08	7	65.50	7	66.11	64.80	0	11,937	0.00%
2021/06/07	29	63.87	10	64.17	64.10	19	11,934	0.16%
2021/06/04	10	64.76	7	64.39	64.30	3	11,845	0.03%
2021/06/03	0	0.00	2	65.85	65.80	-2	11,859	-0.02%
2021/06/02	12	64.28	19	65.13	64.30	-7	11,861	-0.06%
2021/06/01	2	63.35	10	63.56	64.00	-8	11,763	-0.07%
2021/05/28	3	61.73	7	61.64	61.50	-4	11,730	-0.03%
2021/05/27	9	61.03	6	61.12	60.80	3	11,814	0.03%
2021/05/26	10	60.74	14	61.60	62.00	-4	11,829	-0.03%
2021/05/25	8	60.53	14	62.10	62.10	-6	11,766	-0.05%
2021/05/24	2	57.05	3	57.73	57.70	-1	11,779	-0.01%
2021/05/21	9	57.81	7	57.61	57.60	2	11,816	0.02%
2021/05/20	3	58.30	9	58.21	57.50	-6	11,905	-0.05%
2021/05/19	5	54.88	6	56.12	56.80	-1	11,823	-0.01%
2021/05/18	1	53.90	2.5	55.28	55.80	-1.5	12,099	-0.01%
2021/05/17	12.2	52.82	9	53.69	52.20	3.2	12,110	0.03%
2021/05/14	1	56.70	2	57.20	56.80	-1	11,978	-0.01%
2021/05/13	1	56.00	4	56.18	55.20	-3	11,918	-0.03%
2021/05/12	12.1	53.29	15	52.95	54.50	-2.9	11,847	-0.02%
2021/05/11	14.5	57.55	8	55.11	55.30	6.5	11,750	0.06%
2021/05/10	2	59.85	9	59.97	59.90	-7	12,020	-0.06%
2021/05/07	40	61.23	10	61.20	61.40	30	12,225	0.25%
2021/05/06	214	58.74	9	58.91	59.00	205	12,352	1.66%	大買/鉅額交易
2021/05/05	25	60.25	3	59.76	58.90	22	12,507	0.18%
2021/05/04	17.2	61.53	9	58.87	60.50	8.2	12,696	0.06%
2021/05/03	14.2	65.30	11	63.92	63.00	3.2	12,729	0.03%
2021/04/29	18	68.01	17	68.12	66.40	1	12,823	0.01%
2021/04/28	5	65.08	11	65.80	65.70	-6	12,537	-0.05%
2021/04/27	441	62.96	6	62.70	62.30	435	12,354	3.52%	大買/鉅額交易
2021/04/26	96	62.57	21	62.50	62.80	75	12,303	0.61%
2021/04/23	7	59.57	19.2	60.42	61.40	-12.2	11,914	-0.10%
2021/04/22	17	57.15	17	56.87	55.90	0	11,783	0.00%
2021/04/21	15	58.17	6	57.75	57.30	9	11,799	0.08%
2021/04/20	1	56.90	4	57.20	57.40	-3	11,736	-0.03%
2021/04/19	12	55.72	1	55.60	55.60	11	11,704	0.09%
2021/04/16	582	55.62	19	55.48	55.20	563	11,708	4.81%	大買/鉅額交易
2021/04/15	1	54.70	5	55.40	56.00	-4	11,723	-0.03%
2021/04/14	28	52.88	20	52.87	52.90	8	11,656	0.07%
2021/04/13	400	55.09	3	54.23	54.00	397	11,682	3.40%	大買/鉅額交易
2021/04/12	58	54.56	6	54.75	54.60	52	12,037	0.43%
2021/04/09	1,271	55.84	8	55.76	55.30	1,263	12,358	10.22%	大買/鉅額交易
2021/04/08	668	56.95	5	56.88	57.00	663	12,227	5.42%	大買/鉅額交易
2021/04/07	4	55.85	8	56.53	56.70	-4	12,186	-0.03%
2021/04/06	501	55.20	1	54.90	54.90	500	12,081	4.14%	大買/鉅額交易
2021/04/01	2	54.90	3	54.87	55.00	-1	12,093	-0.01%
2021/03/31	790	54.93	1	55.10	55.10	789	12,061	6.54%	大買/鉅額交易
2021/03/30	286	54.32	5	54.26	54.20	281	12,004	2.34%	大買/鉅額交易
2021/03/29	899	54.79	11	54.58	54.20	888	12,152	7.31%	大買/鉅額交易
2021/03/26	20	53.80	13	54.42	54.50	7	12,295	0.06%
2021/03/25	22	53.49	19	53.57	53.30	3	12,454	0.02%
2021/03/24	4	53.85	33	53.90	54.30	-29	12,934	-0.22%
2021/03/23	1,036	54.10	16	53.56	53.40	1,020	13,027	7.83%	大買/鉅額交易
2021/03/22	37	54.26	8	54.76	54.70	29	13,350	0.22%
2021/03/19	1,210	53.90	59	54.10	54.80	1,151	13,461	8.55%	大買/鉅額交易
2021/03/18	647	53.61	38	53.84	53.90	609	13,316	4.57%	大買/鉅額交易
2021/03/17	1,716	53.51	16	53.13	52.60	1,700	13,694	12.41%	大買/鉅額交易
2021/03/16	9	52.83	25	53.28	53.50	-16	13,719	-0.12%
2021/03/15	22	51.92	11	51.92	52.10	11	13,566	0.08%
2021/03/12	83	49.97	15	50.20	50.40	68	13,435	0.51%
2021/03/11	14	50.68	3	50.57	51.10	11	13,364	0.08%
2021/03/10	2	49.18	1	49.30	49.20	1	13,455	0.01%
2021/03/09	257	50.22	11	49.75	49.40	246	13,567	1.81%	大買/鉅額交易
2021/03/08	549	49.21	12	49.05	49.20	537	13,596	3.95%	大買/鉅額交易
2021/03/05	434	49.38	0	0.00	49.00	434	13,605	3.19%	大買/鉅額交易
2021/03/04	103	50.81	3	50.33	50.20	100	13,548	0.74%	大買/
2021/03/03	69	50.17	8	50.91	50.90	61	13,466	0.45%
2021/03/02	250	51.32	30	52.24	50.80	220	13,458	1.63%	大買/鉅額交易
2021/02/26	163	50.09	9	50.30	50.50	154	13,419	1.15%	大買/鉅額交易
2021/02/25	31	50.93	5	50.90	51.10	26	13,502	0.19%
2021/02/24	6	51.02	10	49.91	49.70	-4	13,605	-0.03%
2021/02/23	19	52.07	5	51.46	51.40	14	13,783	0.10%
2021/02/22	7	53.67	15	53.76	53.00	-8	13,846	-0.06%
2021/02/19	18	52.14	133	52.30	52.60	-115	13,716	-0.84%	大賣/鉅額交易
2021/02/18	108	52.10	13	51.53	52.60	95	13,480	0.70%	大買/
2021/02/17	1	50.00	4.1	49.57	49.35	-3.1	13,096	-0.02%
2021/02/05	2	48.20	8	48.12	48.05	-6	12,921	-0.05%
2021/02/04	11	48.88	8	48.61	48.50	3	12,838	0.02%
2021/02/03	13	49.44	16	49.31	49.90	-3	12,713	-0.02%
2021/02/02	47	50.00	50	49.64	49.60	-3	12,568	-0.02%
2021/02/01	161	49.95	175	50.17	50.50	-14	12,400	-0.11%	大買/大賣/
2021/01/29	8	49.21	16	49.48	49.10	-8	11,970	-0.07%
2021/01/28	19	47.94	11	48.20	47.20	8	11,788	0.07%
2021/01/27	1	50.40	8	49.94	49.55	-7	11,599	-0.06%
2021/01/26	11	49.11	20	49.06	49.25	-9	11,336	-0.08%
2021/01/25	8	48.11	90	48.76	48.60	-82	11,053	-0.74%
2021/01/22	8	46.87	87	47.07	48.10	-79	10,747	-0.74%
2021/01/21	1	45.25	15	45.23	45.35	-14	10,434	-0.13%
2021/01/20	1	44.00	0	0.00	43.35	1	10,307	0.01%
2021/01/19	16	44.62	1	44.15	44.55	15	10,227	0.15%
2021/01/18	1	44.05	1	44.40	44.80	0	10,163	0.00%
2021/01/15	10	44.76	9	44.48	44.30	1	10,066	0.01%
2021/01/14	14	45.53	8	45.30	45.25	6	9,898	0.06%
2021/01/13	71	46.09	3	46.12	46.05	68	9,753	0.70%
2021/01/12	19	47.18	4	46.36	46.30	15	9,641	0.16%
2021/01/11	11	47.35	1	47.80	47.80	10	9,521	0.11%
2021/01/08	2	47.98	1	47.45	47.45	1	9,504	0.01%
2021/01/07	11	48.10	9	48.41	48.15	2	9,418	0.02%
2021/01/06	21	47.89	15	48.50	47.05	6	9,411	0.06%
2021/01/05	34	49.01	34	49.34	49.00	0	9,338	0.00%
2021/01/04	30	48.03	37	48.20	48.50	-7	8,979	-0.08%
2020/12/31	9	45.99	7	45.98	45.80	2	8,581	0.02%
2020/12/30	1	46.45	1	45.75	45.95	0	8,502	0.00%
2020/12/29	8	45.84	14	46.53	45.65	-6	8,427	-0.07%
2020/12/28	1	46.10	4	46.60	46.65	-3	8,355	-0.04%
2020/12/25	21	45.53	14	45.42	45.30	7	8,273	0.08%
2020/12/24	3	45.80	1	45.60	45.45	2	8,225	0.02%
2020/12/23	19	46.20	18	46.68	45.85	1	8,175	0.01%
2020/12/22	10	47.32	33	47.87	45.50	-23	8,084	-0.28%
2020/12/21	8	46.30	15	46.97	48.20	-7	7,859	-0.09%
2020/12/18	27	47.21	41	47.41	46.10	-14	7,645	-0.18%
2020/12/17	1	45.85	6	46.14	46.30	-5	7,137	-0.07%
2020/12/16	15	46.51	22	46.64	46.90	-7	6,983	-0.10%
2020/12/15	16	44.91	25	45.09	43.80	-9	6,570	-0.14%
2020/12/14	21	45.39	13	45.80	46.00	8	6,367	0.13%
2020/12/11	39	44.94	24	45.00	45.40	15	6,225	0.24%
2020/12/10	11	42.93	12	43.22	43.45	-1	5,707	-0.02%
2020/12/09	10	42.29	8	42.16	42.20	2	5,573	0.04%
2020/12/08	3	42.85	0.8	43.00	42.85	2.2	5,507	0.04%
2020/12/07	1	42.85	7	42.81	42.90	-6	5,773	-0.10%
2020/12/04	13	43.06	8	43.47	43.05	5	5,885	0.08%
2020/12/03	6	42.98	6	43.11	42.75	0	5,731	0.00%
2020/12/02	0	0.00	5	42.57	42.55	-5	5,636	-0.09%
2020/12/01	2	42.40	12	42.21	42.50	-10	5,581	-0.18%
2020/11/30	3	41.87	1	41.85	41.00	2	5,576	0.04%
2020/11/27	4	41.75	16	41.56	41.75	-12	5,694	-0.21%
2020/11/26	17	42.36	1	42.25	41.95	16	5,804	0.28%
2020/11/25	5	41.68	14	41.76	41.90	-9	5,880	-0.15%
2020/11/24	11	42.19	2	42.48	42.10	9	6,174	0.15%
2020/11/23	12	42.76	46	42.69	42.80	-34	6,054	-0.56%
2020/11/20	34	41.65	29	41.90	41.90	5	5,885	0.08%
2020/11/19	7	40.60	31	40.62	40.70	-24	5,592	-0.43%
2020/11/18	0	0.00	104	39.82	39.95	-104	5,521	-1.88%	大賣/鉅額交易
2020/11/17	7	39.19	0	0.00	38.90	7	5,601	0.12%
2020/11/13	0	0.00	1	39.30	39.35	-1	6,110	-0.02%
2020/11/12	2	39.85	3	39.75	39.35	-1	6,406	-0.02%
2020/11/11	1	39.65	1	39.85	39.85	0	6,551	0.00%
2020/11/10	1	39.60	0	0.00	39.40	1	6,801	0.01%
2020/11/09	1	39.80	4	39.95	39.80	-3	7,407	-0.04%
2020/11/06	3	39.30	9	39.72	39.30	-6	7,464	-0.08%
2020/11/05	5	39.75	4.2	40.07	39.30	0.8	7,547	0.01%
2020/11/04	4	39.23	0	0.00	39.45	4	7,610	0.05%
2020/11/03	0	0.00	3	39.05	39.00	-3	7,663	-0.04%
2020/11/02	1	37.80	0	0.00	38.60	1	7,743	0.01%
2020/10/30	5	38.75	2	38.30	38.25	3	7,765	0.04%
2020/10/29	5	38.67	0	0.00	39.05	5	7,884	0.06%
2020/10/27	7	39.15	0	0.00	39.15	7	7,906	0.09%
2020/10/26	5	39.50	5	39.16	39.10	0	7,938	0.00%
2020/10/23	3	38.83	1	38.85	38.85	2	7,975	0.03%
2020/10/22	6	38.37	11	38.74	39.10	-5	8,123	-0.06%
2020/10/21	1	38.50	12	38.58	38.45	-11	8,166	-0.13%
2020/10/20	0	0.00	1	38.50	38.50	-1	8,262	-0.01%
2020/10/19	1	38.60	1	39.00	38.85	0	8,349	0.00%
2020/10/16	11	38.99	11	39.17	38.60	0	8,510	0.00%
2020/10/15	5	39.20	4	39.50	39.50	1	8,647	0.01%
2020/10/14	1	38.75	19	39.14	39.65	-18	8,656	-0.21%
2020/10/13	16	36.95	9	37.99	38.10	7	8,795	0.08%
2020/10/12	9	37.76	0	0.00	37.50	9	8,885	0.10%
2020/10/08	2	38.25	0	0.00	38.35	2	8,979	0.02%
2020/10/07	1	38.65	0	0.00	38.70	1	9,186	0.01%
2020/10/06	11	38.85	13	39.04	39.05	-2	9,384	-0.02%
2020/10/05	2	37.95	0	0.00	38.55	2	9,582	0.02%
2020/09/30	0	0.00	1	38.10	38.10	-1	9,882	-0.01%
2020/09/29	8.2	37.90	3	37.80	37.75	5.2	9,976	0.05%
2020/09/28	40	37.94	8	37.92	37.90	32	10,155	0.32%
2020/09/25	23	38.43	11	37.33	37.60	12	10,413	0.12%
2020/09/24	18	38.86	12	38.58	38.55	6	10,511	0.06%
2020/09/23	23	39.92	6	39.70	39.55	17	10,802	0.16%
2020/09/22	3	39.48	13	39.70	40.05	-10	11,084	-0.09%
2020/09/21	5	40.15	2	40.20	40.20	3	11,099	0.03%
2020/09/18	8	40.80	0	0.00	40.70	8	11,199	0.07%
2020/09/17	11	40.81	0	0.00	40.85	11	11,195	0.10%
2020/09/16	0	0.00	1	41.30	41.30	-1	11,249	-0.01%
2020/09/15	5	42.02	4	41.93	41.65	1	11,338	0.01%
2020/09/14	4	41.95	15	41.55	41.70	-11	11,693	-0.09%
2020/09/11	10	40.72	48	40.82	41.10	-38	12,061	-0.32%
2020/09/10	29	42.10	41	41.35	40.80	-12	12,189	-0.10%
2020/09/09	4	41.20	24	40.82	41.15	-20	12,078	-0.17%
2020/09/08	21	40.08	5	40.16	40.00	16	11,968	0.13%
2020/09/07	14	40.29	2	40.55	40.10	12	12,136	0.10%
2020/09/04	19	40.51	5	40.30	40.65	14	12,307	0.11%
2020/09/03	10	41.65	12	41.08	41.00	-2	12,619	-0.02%
2020/09/02	3	41.22	3	41.45	41.15	0	13,279	0.00%
2020/09/01	5	40.73	2	40.55	40.60	3	13,354	0.02%
2020/08/31	4	40.95	9	41.64	41.20	-5	13,354	-0.04%
2020/08/28	17	41.52	26	41.77	41.40	-9	13,442	-0.07%
2020/08/27	14	39.97	14	39.94	40.05	0	13,279	0.00%
2020/08/26	8	39.98	9	39.83	39.80	-1	13,449	-0.01%
2020/08/25	5	38.95	39	39.47	40.10	-34	13,704	-0.25%
2020/08/24	110	38.90	4	38.79	38.95	106	13,789	0.77%	大買/鉅額交易
2020/08/21	84	38.42	45	38.54	38.50	39	14,062	0.28%
2020/08/20	24	39.12	32	37.65	38.50	-8	14,188	-0.06%
2020/08/19	15	40.81	275	40.28	40.10	-260	14,272	-1.82%	大賣/鉅額交易
2020/08/18	144	41.67	17	41.53	41.20	127	14,805	0.86%	大買/鉅額交易
2020/08/17	13	44.12	18	43.91	43.50	-5	15,335	-0.03%
2020/08/14	28	43.48	26	43.56	43.55	2	15,665	0.01%
2020/08/13	22	42.22	64	42.95	44.00	-42	16,035	-0.26%
2020/08/12	18	40.86	17	40.84	40.90	1	15,663	0.01%
2020/08/11	20	40.70	20	41.19	41.30	0	15,714	0.00%
2020/08/10	4	40.78	6	41.18	40.60	-2	15,931	-0.01%
2020/08/07	28	40.55	16	40.25	40.20	12	16,099	0.07%
2020/08/06	19	41.59	23	41.23	41.10	-4	16,466	-0.02%
2020/08/05	55	41.52	13	41.40	41.40	42	16,852	0.25%
2020/08/04	18	41.64	18	41.44	41.50	0	17,247	0.00%
2020/08/03	10	40.99	6	41.08	41.20	4	17,674	0.02%
2020/07/31	6	40.73	4	40.95	40.85	2	17,766	0.01%
2020/07/30	5	41.40	71	41.44	41.40	-66	17,869	-0.37%
2020/07/29	2	39.90	5	40.83	40.90	-3	17,928	-0.02%
2020/07/28	18	40.11	14	39.75	39.45	4	17,901	0.02%
2020/07/27	3	41.15	2	40.55	40.55	1	17,835	0.01%
2020/07/24	8	41.59	13	41.77	41.30	-5	17,873	-0.03%
2020/07/23	14	42.14	21	41.93	42.00	-7	17,960	-0.04%
2020/07/22	4	41.73	5	42.44	42.80	-1	18,107	-0.01%
2020/07/21	10	41.40	27	41.35	41.50	-17	17,986	-0.09%
2020/07/20	11	39.33	12	39.63	39.65	-1	17,840	-0.01%
2020/07/17	42	40.52	19	40.03	39.85	23	17,837	0.13%
2020/07/16	2	43.15	7	43.31	43.25	-5	17,635	-0.03%
2020/07/15	6	42.45	6	42.75	42.50	0	17,423	0.00%
2020/07/14	33	43.01	27	42.80	42.50	6	17,379	0.03%
2020/07/13	21	43.90	47	43.98	44.50	-26	17,295	-0.15%
2020/07/10	31	42.32	36	42.60	42.50	-5	17,133	-0.03%
2020/07/09	19	41.71	20	41.76	41.95	-1	16,925	-0.01%
2020/07/08	17	43.59	16	43.73	43.85	1	16,649	0.01%
2020/07/07	32	43.52	27	43.73	43.50	5	16,597	0.03%
2020/07/06	21	44.44	13	44.06	44.00	8	16,597	0.05%
2020/07/03	25	43.31	18	43.14	43.00	7	16,418	0.04%
2020/07/02	3	43.12	44	43.83	43.95	-41	16,271	-0.25%
2020/07/01	78	42.06	16	41.87	41.95	62	15,947	0.39%
2020/06/30	2	40.75	1	40.80	40.60	1	15,644	0.01%
2020/06/29	3	40.65	72	40.79	40.65	-69	15,658	-0.44%
2020/06/24	56	40.87	66	40.45	40.50	-10	15,616	-0.06%
2020/06/23	6	40.89	21	40.78	40.65	-15	15,686	-0.10%
2020/06/22	148	40.82	127	40.75	40.55	21	15,677	0.13%	大買/大賣/
2020/06/19	46	40.89	18	40.72	40.50	28	15,803	0.18%
2020/06/18	137	39.31	124	39.81	40.60	13	15,511	0.08%	大買/大賣/
2020/06/17	235	38.66	8	38.36	38.40	227	15,081	1.51%	大買/鉅額交易
2020/06/16	10	38.13	10	38.33	38.75	0	15,016	0.00%
2020/06/15	12	37.94	4	37.81	37.70	8	15,009	0.05%
2020/06/12	6	37.60	0	0.00	37.95	6	14,993	0.04%
2020/06/11	24	38.17	17	38.25	38.20	7	14,908	0.05%
2020/06/10	22	37.50	42	37.48	38.05	-20	14,791	-0.14%
2020/06/09	141	38.12	39	38.08	37.35	102	14,569	0.70%	大買/鉅額交易
2020/06/08	37	40.14	14	40.64	40.55	23	13,891	0.17%
2020/06/05	13	40.41	10	40.68	40.80	3	13,694	0.02%
2020/06/04	22	40.47	3	40.35	40.35	19	13,703	0.14%
2020/06/03	11	41.65	28	41.74	41.10	-17	13,553	-0.13%
2020/06/02	7	41.45	18	41.17	41.00	-11	13,320	-0.08%
2020/06/01	12	41.43	5	41.59	41.85	7	13,121	0.05%
2020/05/29	9	41.01	5	40.81	40.60	4	12,818	0.03%
2020/05/28	8	41.03	10	41.05	40.55	-2	12,660	-0.02%
2020/05/27	4	41.81	21	42.03	41.60	-17	12,319	-0.14%
2020/05/26	6	42.13	12	41.98	41.70	-6	12,135	-0.05%
2020/05/25	47	41.91	21	41.79	42.30	26	11,780	0.22%
2020/05/22	67	40.08	167	40.07	39.80	-100	11,043	-0.91%	大賣/
2020/05/21	30.3	38.91	5	39.06	38.85	25.3	10,233	0.25%
2020/05/20	60	37.25	27	38.13	39.05	33	9,765	0.34%
2020/05/19	3	36.55	1	37.30	36.30	2	9,161	0.02%
2020/05/18	1	35.40	8	35.69	36.10	-7	8,953	-0.08%
2020/05/15	25	35.93	12	35.50	35.80	13	8,840	0.15%
2020/05/14	16	36.88	24	36.94	36.50	-8	8,503	-0.09%
2020/05/13	14	36.51	26	36.51	37.45	-12	8,158	-0.15%
2020/05/12	26	36.03	21	35.88	35.85	5	7,777	0.06%
2020/05/11	4	33.69	11	34.34	34.90	-7	7,351	-0.10%
2020/05/08	8	33.48	10	33.66	33.00	-2	6,940	-0.03%
2020/05/07	5	31.74	31	31.51	31.95	-26	6,412	-0.41%
2020/05/06	1	31.20	6	31.44	31.25	-5	6,293	-0.08%
2020/05/05	14	30.95	11	30.86	30.60	3	6,183	0.05%
2020/05/04	5	30.47	0	0.00	30.55	5	6,093	0.08%
2020/04/30	4	30.93	9	31.10	31.00	-5	6,073	-0.08%
2020/04/29	7	30.64	1	31.25	30.75	6	6,055	0.10%
2020/04/28	3	31.10	6	31.13	30.95	-3	6,023	-0.05%
2020/04/27	40	30.29	10	30.45	30.80	30	5,969	0.50%
2020/04/24	4	28.26	3	28.78	28.95	1	5,749	0.02%
2020/04/23	2	28.20	1	28.40	28.35	1	5,699	0.02%
2020/04/22	3	27.37	51	27.71	28.10	-48	5,707	-0.84%
2020/04/21	2	28.13	0	0.00	27.80	2	5,660	0.04%
2020/04/20	1	28.95	0	0.00	28.85	1	5,640	0.02%
2020/04/17	8	29.15	30	28.75	28.75	-22	5,625	-0.39%
2020/04/16	1	29.25	31	28.18	29.10	-30	5,528	-0.54%
2020/04/15	1	28.25	1	28.20	28.15	0	5,394	0.00%
2020/04/14	2	27.85	0	0.00	27.90	2	5,394	0.04%
2020/04/13	3	27.55	0	0.00	27.50	3	5,393	0.06%
2020/04/09	0	0.00	11	27.62	27.60	-11	5,419	-0.20%
2020/04/08	3	26.28	2	26.18	26.80	1	5,307	0.02%
2020/04/07	42	25.61	3	25.68	25.90	39	5,205	0.75%
2020/04/06	0	25.60	14	25.24	25.20	-14	5,157	-0.27%
2020/04/01	2	24.75	0	0.00	24.95	2	5,183	0.04%
2020/03/31	39	24.99	3	25.10	24.70	36	5,167	0.70%
2020/03/30	4	24.69	0	0.00	25.10	4	5,085	0.08%
2020/03/27	4	24.46	33	24.62	24.60	-29	4,988	-0.58%
2020/03/26	19	24.04	4	23.93	24.05	15	4,862	0.31%
2020/03/25	63	24.79	2	25.15	24.30	61	4,773	1.28%
2020/03/24	4	23.50	17	23.47	23.75	-13	4,530	-0.29%
2020/03/23	8	21.56	0	0.00	21.60	8	4,424	0.18%
2020/03/20	13	22.42	9	22.59	22.60	4	4,426	0.09%
2020/03/19	15	21.73	14	21.30	21.00	1	4,364	0.02%
2020/03/18	21	22.40	2	22.40	22.40	19	4,298	0.44%
2020/03/17	22	22.16	8	22.24	22.00	14	4,367	0.32%
2020/03/16	19	24.06	15	23.55	23.70	4	4,396	0.09%
2020/03/13	22	23.93	42	23.73	25.00	-20	4,384	-0.46%
2020/03/12	23	26.48	15	26.60	26.15	8	4,318	0.19%
2020/03/11	0	0.00	2	28.25	28.25	-2	4,250	-0.05%
2020/03/10	4	28.10	3	28.15	28.40	1	4,285	0.02%
2020/03/09	2	29.38	0	0.00	29.00	2	4,176	0.05%
2020/03/06	2	30.25	0	0.00	30.30	2	4,136	0.05%
2020/03/05	0	0.00	6	30.73	30.60	-6	4,249	-0.14%
2020/03/04	4	30.28	3	30.30	30.30	1	4,292	0.02%
2020/03/03	4	30.74	1	30.70	30.55	3	4,397	0.07%
2020/03/02	1	30.50	0	0.00	30.60	1	4,476	0.02%
2020/02/27	9	30.86	29	30.92	30.90	-20	4,561	-0.44%
2020/02/26	3	31.00	1	31.20	31.05	2	4,704	0.04%
2020/02/25	1	31.10	2	30.75	31.10	-1	5,137	-0.02%
2020/02/24	9	30.76	0	0.00	30.65	9	5,145	0.17%
2020/02/21	0	0.00	2	31.20	31.20	-2	5,163	-0.04%
2020/02/20	0	0.00	6	31.11	31.05	-6	5,187	-0.12%
2020/02/19	3	31.13	1	31.25	31.05	2	5,182	0.04%
2020/02/18	1	30.85	3	30.75	30.85	-2	5,200	-0.04%
2020/02/17	0	0.00	1	30.35	30.35	-1	5,173	-0.02%
2020/02/14	2	30.35	0	0.00	30.30	2	5,232	0.04%
2020/02/13	1	30.35	60	30.54	30.15	-59	5,292	-1.11%
2020/02/12	52	29.84	4	29.63	29.80	48	5,426	0.88%
2020/02/11	2	29.15	3	29.35	29.15	-1	5,723	-0.02%
2020/02/10	4	28.95	0	0.00	29.15	4	5,744	0.07%
2020/02/07	4	29.41	4	29.38	29.30	0	5,834	0.00%
2020/02/05	5	29.70	1	29.70	29.35	4	6,321	0.06%
2020/02/04	4	29.56	5	29.56	29.55	-1	6,353	-0.02%
2020/02/03	5	28.59	14	28.58	29.35	-9	6,363	-0.14%
2020/01/31	6	29.48	15	29.77	29.75	-9	6,368	-0.14%
2020/01/30	24	28.66	8	29.03	29.00	16	6,404	0.25%
2020/01/20	0	0.00	13	31.57	31.50	-13	6,284	-0.21%
2020/01/17	11	31.60	0	0.00	31.40	11	6,288	0.17%
2020/01/15	0	0.00	1	31.40	31.20	-1	6,308	-0.02%
2020/01/14	0	0.00	22	31.30	31.40	-22	6,372	-0.35%
2020/01/13	0	0.00	5	30.75	30.75	-5	6,421	-0.08%
2020/01/10	4	30.45	0.2	30.55	30.50	3.8	6,455	0.06%
2020/01/09	6	30.68	0	0.00	30.60	6	6,472	0.09%
2020/01/08	25	30.51	14	30.51	30.55	11	6,520	0.17%
2020/01/07	10	31.10	0	0.00	31.10	10	6,774	0.15%
2020/01/06	5	31.52	5	31.68	31.65	0	7,065	0.00%
2020/01/03	8	31.66	14	31.75	31.70	-6	7,075	-0.08%
2020/01/02	2	31.78	10	31.74	31.90	-8	7,116	-0.11%
2019/12/31	0	0.00	10	31.20	31.25	-10	7,162	-0.14%
2019/12/30	13	31.20	2	31.15	31.05	11	7,215	0.15%
2019/12/27	7	31.40	1	31.15	31.15	6	7,464	0.08%
2019/12/26	0	0.00	7	31.01	30.90	-7	7,462	-0.09%
2019/12/25	2	30.85	1	30.75	30.75	1	7,466	0.01%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/20	1	31.10	5	31.15	31.05	-4	7,472	-0.05%
2019/12/19	6	31.09	3	31.20	31.20	3	7,447	0.04%
2019/12/18	7	31.08	1	31.15	31.10	6	7,423	0.08%
2019/12/17	6	30.83	5	30.90	30.95	1	7,381	0.01%
2019/12/16	2	30.90	11	30.77	31.00	-9	7,349	-0.12%
2019/12/13	3	30.28	0	0.00	30.20	3	7,288	0.04%
2019/12/12	8	30.37	62	30.51	30.20	-54	7,172	-0.75%
2019/12/11	16	30.78	13	30.82	30.80	3	7,033	0.04%
2019/12/10	10	31.40	10	31.40	31.45	0	6,910	0.00%
2019/12/09	18	31.62	14	31.41	31.35	4	6,856	0.06%
2019/12/06	14	31.79	13	31.70	31.75	1	6,905	0.01%
2019/12/05	18	31.84	14	31.86	31.90	4	6,892	0.06%
2019/12/04	1	31.60	1	31.70	31.90	0	6,846	0.00%
2019/12/03	15	31.65	19	31.62	31.65	-4	6,889	-0.06%
2019/12/02	3	31.47	41	31.49	31.30	-38	6,883	-0.55%
2019/11/29	4	32.46	3	32.33	32.30	1	6,830	0.01%
2019/11/28	13	32.76	12	32.80	32.70	1	6,789	0.01%
2019/11/27	11	32.91	8	33.03	33.15	3	6,741	0.04%
2019/11/26	30	32.71	1	32.70	32.60	29	6,676	0.43%
2019/11/25	27	32.97	42	32.78	32.60	-15	6,607	-0.23%
2019/11/22	13	32.68	15	32.99	32.55	-2	6,450	-0.03%
2019/11/21	6	31.28	2	31.83	32.05	4	6,166	0.06%
2019/11/20	0	0.00	3	31.55	31.50	-3	6,381	-0.05%
2019/11/19	9	32.26	0	0.00	32.00	9	6,753	0.13%
2019/11/18	2	31.95	1	31.80	32.05	1	6,768	0.01%
2019/11/15	1	32.25	3	32.40	31.85	-2	6,786	-0.03%
2019/11/13	6	31.98	3	31.83	31.80	3	6,794	0.04%
2019/11/12	3	32.48	10	32.60	32.55	-7	6,786	-0.10%
2019/11/11	49	32.88	15	32.93	32.55	34	6,729	0.51%
2019/11/08	114	32.82	7	32.83	32.85	107	6,584	1.63%	大買/鉅額交易
2019/11/07	5	32.15	0	0.00	31.75	5	6,266	0.08%
2019/11/06	0	0.00	28	32.06	32.15	-28	6,253	-0.45%
2019/11/05	122	32.69	125	32.40	32.75	-3	6,175	-0.05%	大買/大賣/
2019/11/04	2	31.55	68	31.29	32.05	-66	5,941	-1.11%
2019/11/01	62	29.69	12	29.70	29.70	50	5,705	0.88%
2019/10/31	7	30.08	0	0.00	29.95	7	5,708	0.12%
2019/10/30	4	30.01	1	30.00	30.00	3	5,678	0.05%
2019/10/29	13	30.82	1	31.20	30.50	12	5,603	0.21%
2019/10/28	12	31.46	4	31.51	31.40	8	5,531	0.14%
2019/10/25	13	31.63	2	31.58	31.55	11	5,527	0.20%
2019/10/23	7	31.94	1	31.50	31.50	6	5,547	0.11%
2019/10/22	10	32.40	4	32.11	32.00	6	5,538	0.11%
2019/10/21	0	0.00	1	31.85	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	10	31.30	31.35	-10	5,387	-0.19%
2019/10/17	0	0.00	68	30.86	31.35	-68	5,366	-1.27%
2019/10/16	9	30.93	1	31.00	30.85	8	5,349	0.15%
2019/10/15	3	31.55	14	31.65	30.90	-11	5,293	-0.21%
2019/10/14	15	30.40	10	31.00	31.00	5	5,017	0.10%
2019/10/09	0	0.00	2	30.20	30.70	-2	4,732	-0.04%
2019/10/08	1	30.30	2	30.58	30.70	-1	4,734	-0.02%
2019/10/07	0	0.00	15	30.43	30.90	-15	4,709	-0.32%
2019/10/04	6	29.92	0	0.00	29.80	6	4,594	0.13%
2019/10/03	12	29.80	15	30.09	30.10	-3	4,570	-0.07%
2019/10/02	0	0.00	100	28.80	29.40	-100	4,302	-2.32%
2019/10/01	0	0.00	5	28.04	28.05	-5	4,236	-0.12%
2019/09/27	110	28.35	1	28.85	28.15	109	4,302	2.53%	大買/鉅額交易
2019/09/26	0.1	28.90	0	0.00	28.90	0.1	4,295	0.00%
2019/09/24	4	28.90	2	28.95	29.00	2	4,368	0.05%
2019/09/23	1	28.40	0	0.00	28.65	1	4,361	0.02%
2019/09/20	0	0.00	0.5	28.30	28.30	-0.5	4,381	-0.01%
2019/09/18	1	28.40	0	0.00	28.50	1	4,383	0.02%
2019/09/17	0	0.00	1	28.85	28.55	-1	4,408	-0.02%
2019/09/10	4	28.15	15	28.45	29.00	-11	4,647	-0.24%
2019/09/09	57	29.40	0	0.00	29.40	57	4,526	1.26%
2019/09/05	4	29.58	0	0.00	29.20	4	4,627	0.09%
2019/09/04	1	28.90	76	29.14	29.35	-75	4,608	-1.63%
2019/09/03	5	28.85	0	0.00	28.95	5	4,617	0.11%
2019/09/02	76	28.25	0	0.00	28.25	76	4,558	1.67%
2019/08/30	3	28.08	0	0.00	27.90	3	4,556	0.07%
2019/08/29	4	28.00	3	28.10	27.90	1	4,525	0.02%
2019/08/28	1	28.15	6	28.18	28.05	-5	4,513	-0.11%
2019/08/27	4	28.31	0	0.00	28.00	4	4,599	0.09%
2019/08/26	1	27.95	2	28.05	28.10	-1	4,548	-0.02%
2019/08/23	110	30.62	5	30.30	30.30	105	4,475	2.35%	大買/鉅額交易
2019/08/22	29	31.86	22	31.82	30.80	7	4,316	0.16%
2019/08/21	0	0.00	4	33.85	34.00	-4	3,965	-0.10%
2019/08/19	0	0.00	2	33.90	33.85	-2	3,993	-0.05%
2019/08/16	0	0.00	5	32.95	32.80	-5	4,127	-0.12%
2019/08/15	7	32.46	0	0.00	32.50	7	4,190	0.17%
2019/08/14	0	0.00	5	33.10	32.70	-5	4,184	-0.12%
2019/08/13	6	31.28	9	31.97	32.35	-3	4,226	-0.07%
2019/08/12	5	32.15	0	0.00	32.25	5	4,264	0.12%
2019/08/08	3	31.78	0	0.00	32.00	3	4,308	0.07%
2019/08/07	0	0.00	9	32.15	31.60	-9	4,338	-0.21%
2019/08/06	9	31.24	0	0.00	32.00	9	4,444	0.20%
2019/08/05	10	32.33	0	0.00	32.25	10	4,458	0.22%
2019/07/31	0	0.00	4	34.15	34.40	-4	4,588	-0.09%
2019/07/30	0	0.00	8.1	34.12	34.00	-8.1	4,598	-0.18%
2019/07/29	0	34.30	0	0.00	34.50	0	4,631	0.00%
2019/07/26	1	34.70	0	0.00	34.75	1	4,692	0.02%
2019/07/25	1	35.25	0	0.00	34.85	1	4,719	0.02%
2019/07/23	6	34.74	0	0.00	34.75	6	4,753	0.13%
2019/07/22	6	34.73	0	0.00	34.80	6	4,803	0.12%
2019/07/19	4	34.78	0	0.00	34.70	4	4,859	0.08%
2019/07/18	9	34.77	0	0.00	34.60	9	4,903	0.18%
2019/07/17	6	35.08	0	0.00	35.05	6	4,961	0.12%
2019/07/12	2	35.25	11	35.23	35.25	-9	5,313	-0.17%
2019/07/11	6	34.72	7	34.74	34.65	-1	5,449	-0.02%
2019/07/10	5	33.99	0	0.00	34.10	5	5,479	0.09%
2019/07/09	8	33.76	0	0.00	33.70	8	5,638	0.14%
2019/07/08	2	34.35	1	34.30	34.30	1	5,725	0.02%
2019/07/05	4	34.36	2	34.50	34.55	2	5,925	0.03%
2019/07/04	5	34.55	9	34.42	34.60	-4	6,265	-0.06%
2019/07/03	0	0.00	4	34.05	33.80	-4	6,642	-0.06%
2019/07/02	2	34.00	1	33.95	33.95	1	6,845	0.01%
2019/07/01	0	0.00	7	33.89	34.05	-7	6,896	-0.10%
2019/06/28	6	33.30	1	33.30	33.30	5	6,902	0.07%
2019/06/27	1	33.35	0	0.00	33.60	1	7,033	0.01%
2019/06/26	0	0.00	5	32.94	33.15	-5	7,213	-0.07%
2019/06/25	3	33.05	4	33.14	33.20	-1	7,332	-0.01%
2019/06/21	8	33.98	3	33.75	33.60	5	7,380	0.07%
2019/06/20	2	33.58	12	33.61	33.70	-10	7,327	-0.14%
2019/06/19	0	0.00	1	32.50	32.50	-1	7,366	-0.01%
2019/06/17	2	32.13	0	0.00	32.25	2	7,868	0.03%
2019/06/14	5	32.40	1	32.20	32.20	4	7,933	0.05%
2019/06/13	12	32.60	2	32.83	32.65	10	7,961	0.13%
2019/06/12	2	32.00	12	32.23	32.30	-10	7,865	-0.13%
2019/06/11	2	32.00	8	31.86	31.70	-6	7,877	-0.08%
2019/06/06	3	30.98	7	31.25	30.85	-4	8,259	-0.05%
2019/06/05	4	31.55	14	31.44	31.30	-10	8,334	-0.12%
2019/06/04	1	31.10	1	31.15	31.10	0	8,331	0.00%
2019/06/03	13	31.05	1	31.05	31.05	12	8,323	0.14%
2019/05/31	7	32.09	1	32.15	32.00	6	8,202	0.07%
2019/05/30	13	32.48	3	31.95	31.95	10	8,176	0.12%
2019/05/29	3	32.70	20	31.92	32.70	-17	8,135	-0.21%
2019/05/28	5	31.28	2	31.35	31.10	3	8,068	0.04%
2019/05/27	6	30.01	0	0.00	30.95	6	8,098	0.07%
2019/05/23	11	30.51	22	30.51	30.80	-11	8,036	-0.14%
2019/05/22	20	32.43	1	33.15	32.05	19	7,867	0.24%
2019/05/21	0	0.00	5	33.60	33.25	-5	7,838	-0.06%
2019/05/20	8	34.01	1	33.65	33.65	7	7,855	0.09%
2019/05/17	0	0.00	1	34.45	34.50	-1	7,864	-0.01%
2019/05/16	3	34.25	3	34.33	34.05	0	7,855	0.00%
2019/05/15	2	33.18	2	33.30	33.50	0	7,953	0.00%
2019/05/14	13	31.30	2	31.03	32.60	11	7,996	0.14%
2019/05/13	8	33.31	3	33.75	33.00	5	7,903	0.06%
2019/05/10	6	34.42	0	0.00	33.95	6	7,912	0.08%
2019/05/09	10	36.03	1	36.30	35.05	9	7,883	0.11%
2019/05/08	2	36.23	3	36.35	36.60	-1	7,993	-0.01%
2019/05/06	8	36.95	3	36.67	36.70	5	8,284	0.06%
2019/05/03	3	37.68	0	0.00	37.90	3	8,241	0.04%
2019/05/02	4	37.15	0	0.00	37.40	4	8,187	0.05%
2019/04/29	2	36.10	20	36.15	36.25	-18	8,146	-0.22%
2019/04/26	12	37.20	0	0.00	37.00	12	8,183	0.15%
2019/04/25	4	38.08	7	38.04	37.85	-3	8,169	-0.04%
2019/04/24	3	37.92	0	0.00	37.55	3	8,154	0.04%
2019/04/23	4	37.63	0	0.00	37.80	4	8,109	0.05%
2019/04/22	26	38.67	1	38.35	37.80	25	8,045	0.31%
2019/04/19	5	38.11	2	38.08	38.35	3	8,029	0.04%
2019/04/18	2	37.68	2	38.20	37.35	0	7,983	0.00%
2019/04/17	26	38.17	9	38.32	37.50	17	7,919	0.21%
2019/04/16	4	37.64	60	37.45	37.35	-56	7,788	-0.72%
2019/04/15	34	37.21	9	37.34	37.15	25	7,682	0.33%
2019/04/12	6	35.95	0	0.00	36.30	6	7,588	0.08%
2019/04/11	59	36.84	0	0.00	36.20	59	7,488	0.79%
2019/04/10	16	37.82	13	37.98	37.25	3	7,275	0.04%
2019/04/09	6	36.98	16	37.01	37.20	-10	6,956	-0.14%
2019/04/08	4	35.43	34	35.64	35.95	-30	6,570	-0.46%
2019/04/02	2	34.05	0	0.00	34.15	2	6,334	0.03%
2019/04/01	2	34.55	2	34.10	33.95	0	6,285	0.00%
2019/03/28	1	34.30	30	34.35	34.60	-29	6,093	-0.48%
2019/03/27	30	33.60	0	0.00	33.65	30	6,233	0.48%
2019/03/26	1	33.95	0	0.00	33.60	1	6,351	0.02%
2019/03/25	2	33.53	0	0.00	33.75	2	6,341	0.03%
2019/03/22	6	34.50	0	0.00	33.80	6	6,338	0.09%
2019/03/21	54	35.41	62	35.79	35.10	-8	6,491	-0.12%
2019/03/20	33	34.38	4	34.38	34.55	29	7,202	0.40%
2019/03/19	1	33.70	0	0.00	33.35	1	7,144	0.01%
2019/03/18	0	0.00	7	34.44	34.10	-7	7,276	-0.10%
2019/03/15	1	33.60	0	0.00	34.10	1	7,280	0.01%
2019/03/14	1	33.65	0	0.00	33.60	1	7,304	0.01%
2019/03/13	3	34.23	1	35.00	34.05	2	7,331	0.03%
2019/03/12	0	0.00	5	34.27	34.70	-5	7,213	-0.07%
2019/03/11	0	0.00	1	33.55	33.55	-1	7,122	-0.01%
2019/03/06	1	32.80	0	0.00	32.60	1	7,460	0.01%
2019/03/04	0.1	32.50	12	32.88	32.70	-11.9	7,753	-0.15%
2019/02/27	0	0.00	2	32.05	32.25	-2	7,836	-0.03%
2019/02/26	11	32.52	1	33.25	32.20	10	8,037	0.12%
2019/02/25	6	33.28	0	0.00	33.15	6	8,041	0.07%
2019/02/22	16	32.95	2	33.00	32.95	14	8,149	0.17%
2019/02/21	3	33.12	4	33.23	33.10	-1	8,252	-0.01%
2019/02/20	3	33.38	3	33.23	33.10	0	8,506	0.00%
2019/02/19	3	32.65	10	32.67	33.00	-7	8,725	-0.08%
2019/02/18	4	31.60	4	31.86	32.00	0	8,776	0.00%
2019/02/15	2	32.80	6	32.58	32.45	-4	8,974	-0.04%
2019/02/14	2	33.10	7	33.24	32.95	-5	9,148	-0.05%
2019/02/13	0	0.00	12	32.63	33.00	-12	9,185	-0.13%
2019/02/12	2	32.75	1	32.50	32.40	1	9,372	0.01%
2019/02/11	2	32.15	7	32.49	32.60	-5	9,569	-0.05%
2019/01/30	3	32.17	0	0.00	32.15	3	9,556	0.03%
2019/01/29	6	32.43	14	32.44	32.45	-8	9,548	-0.08%
2019/01/28	3	32.27	6	32.08	32.10	-3	9,420	-0.03%
2019/01/24	0	0.00	10	30.10	29.90	-10	9,306	-0.11%
2019/01/18	4	29.06	0	0.00	29.55	4	9,444	0.04%
2019/01/17	10	29.50	0	0.00	29.20	10	9,525	0.10%
2019/01/15	2	30.10	10	30.30	30.30	-8	9,452	-0.08%
2019/01/14	0	0.00	3	29.92	29.95	-3	9,470	-0.03%
2019/01/11	14	29.60	1	29.50	29.55	13	9,515	0.14%
2019/01/10	4	31.06	3	30.72	30.70	1	9,456	0.01%
2019/01/09	2	29.85	1	30.55	30.55	1	9,464	0.01%
2019/01/08	7	30.21	12	30.07	29.80	-5	9,483	-0.05%
2019/01/07	2	29.65	7	29.76	29.60	-5	9,469	-0.05%
2019/01/04	19	29.20	0	0.00	29.00	19	9,580	0.20%
2018/12/28	0	0.00	1	30.30	30.15	-1	9,760	-0.01%
2018/12/26	3	30.75	0	0.00	30.25	3	9,965	0.03%
2018/12/22	1	30.00	2	30.00	30.05	-1	10,402	-0.01%
2018/12/21	9	29.67	1	29.80	30.50	8	10,443	0.08%
2018/12/20	8	30.68	4	30.85	29.70	4	10,349	0.04%
2018/12/19	1	32.45	1	32.10	31.85	0	10,170	0.00%
2018/12/18	1	31.70	0	0.00	31.90	1	10,041	0.01%
2018/12/17	6	31.96	11	31.87	32.20	-5	10,053	-0.05%
2018/12/14	22	32.04	23	32.19	31.85	-1	10,062	-0.01%
2018/12/13	18	34.56	35	35.42	33.50	-17	9,881	-0.17%
2018/12/11	2	31.85	0	0.00	32.00	2	8,820	0.02%
2018/12/07	0	0.00	1	32.20	31.80	-1	8,751	-0.01%
2018/12/05	1	33.05	9	32.89	32.70	-8	8,855	-0.09%
2018/12/04	3	33.50	0	0.00	33.45	3	8,873	0.03%
2018/12/03	0	0.00	7	33.56	33.50	-7	8,805	-0.08%
2018/11/29	5	32.25	2	32.05	31.50	3	8,644	0.03%
2018/11/28	1	31.55	0	0.00	31.80	1	8,697	0.01%
2018/11/27	0	0.00	20	31.80	32.40	-20	8,626	-0.23%
2018/11/26	0	0.00	1	31.35	31.45	-1	8,659	-0.01%
2018/11/23	5	30.55	4	30.06	29.85	1	8,610	0.01%
2018/11/21	1	31.50	4	31.73	32.25	-3	8,561	-0.04%
2018/11/20	5	31.91	5	31.30	31.60	0	8,677	0.00%
2018/11/19	6	32.56	3	32.73	32.00	3	8,643	0.03%
2018/11/16	8	31.81	12	31.95	32.00	-4	8,521	-0.05%
2018/11/15	6	30.58	0	0.00	30.40	6	8,445	0.07%
2018/11/14	11	30.28	8	30.11	30.40	3	8,442	0.04%
2018/11/13	1	29.15	14	28.11	29.30	-13	8,313	-0.16%
2018/11/12	11	29.14	13	28.32	28.20	-2	8,185	-0.02%
2018/11/09	2	27.50	4	27.43	28.30	-2	8,118	-0.02%
2018/11/08	0	0.00	7	27.90	27.90	-7	8,008	-0.09%
2018/11/07	5	25.45	0	0.00	25.40	5	7,820	0.06%
2018/11/06	6	24.90	2	25.35	24.95	4	7,996	0.05%
2018/11/02	2	25.90	16	26.62	26.30	-14	8,026	-0.17%
2018/11/01	0	0.00	8	25.26	25.30	-8	7,918	-0.10%
2018/10/31	3	24.20	0	0.00	24.40	3	7,903	0.04%
2018/10/30	0	0.00	4	23.45	23.50	-4	7,954	-0.05%
2018/10/26	0	0.00	5	22.60	22.55	-5	8,112	-0.06%
2018/10/25	24	22.19	3	22.18	22.45	21	8,115	0.26%
2018/10/23	6	24.12	0	0.00	23.85	6	8,147	0.07%
2018/10/22	2	24.40	0	0.00	24.40	2	8,349	0.02%
2018/10/19	1	23.00	0	0.00	23.90	1	8,859	0.01%
2018/10/17	1	23.80	0	0.00	23.70	1	8,998	0.01%
2018/10/16	4	24.80	0	0.00	24.50	4	8,949	0.04%
2018/10/15	0	0.00	4	24.54	24.50	-4	9,156	-0.04%
2018/10/12	5	23.45	0	0.00	24.00	5	9,258	0.05%
2018/10/11	10	23.90	13	23.60	23.60	-3	9,310	-0.03%
2018/10/09	10	26.27	1	26.20	26.20	9	9,330	0.10%
2018/10/08	1	26.25	1	26.70	26.65	0	9,758	0.00%
2018/10/05	9	26.42	1	25.80	26.20	8	9,945	0.08%
2018/10/04	2	27.85	0	0.00	28.00	2	10,587	0.02%
2018/10/03	2	28.15	2	28.85	28.20	0	11,209	0.00%
2018/10/02	10	29.13	9	29.77	28.95	1	11,130	0.01%
2018/09/28	2	31.70	2	32.00	31.30	0	10,923	0.00%
2018/09/27	1	31.90	5	31.56	31.80	-4	10,889	-0.04%
2018/09/26	3	32.02	0	0.00	32.05	3	10,852	0.03%
2018/09/25	1	31.35	6	31.49	31.30	-5	10,826	-0.05%
2018/09/21	5	31.05	3	31.32	31.05	2	10,816	0.02%
2018/09/20	9	31.44	0	0.00	31.55	9	10,780	0.08%
2018/09/19	0	0.00	6	31.99	31.30	-6	10,761	-0.06%
2018/09/18	9	32.07	3	32.00	32.00	6	10,667	0.06%
2018/09/17	6	32.02	0	0.00	32.00	6	10,634	0.06%
2018/09/14	6	32.31	1	32.15	32.50	5	10,701	0.05%
2018/09/13	7	31.59	5	31.75	31.65	2	10,654	0.02%
2018/09/12	8	31.19	0	0.00	31.00	8	10,627	0.08%
2018/09/11	8	30.93	1	31.00	31.95	7	10,650	0.07%
2018/09/10	4	32.94	0	0.00	32.05	4	10,611	0.04%
2018/09/07	2	33.75	0	0.00	33.30	2	10,656	0.02%
2018/09/05	7	34.39	1	34.70	34.50	6	10,714	0.06%
2018/09/04	5	35.94	8	35.88	36.00	-3	10,692	-0.03%
2018/09/03	30	36.68	1	36.50	35.80	29	10,587	0.27%
2018/08/31	38	36.78	1	37.10	36.70	37	10,639	0.35%
2018/08/29	5	35.98	18	36.10	35.70	-13	10,814	-0.12%
2018/08/28	3	35.65	0	0.00	35.50	3	10,829	0.03%
2018/08/27	7	35.48	2	35.53	35.15	5	10,920	0.05%
2018/08/23	5	33.90	12	34.28	34.10	-7	10,966	-0.06%
2018/08/22	12	33.92	6	33.88	33.75	6	10,906	0.06%
2018/08/21	0	0.00	1	35.30	35.40	-1	11,046	-0.01%
2018/08/20	7	35.39	0	0.00	34.50	7	11,315	0.06%
2018/08/17	1	36.30	0	0.00	36.00	1	11,326	0.01%
2018/08/16	83	36.87	67	36.78	36.65	16	11,348	0.14%
2018/08/15	4	38.05	0	0.00	37.90	4	11,589	0.03%
2018/08/14	0	0.00	3	36.38	36.85	-3	12,134	-0.02%
2018/08/13	1	34.00	0	0.00	35.50	1	12,287	0.01%
2018/08/10	2	37.60	0	0.00	37.55	2	12,187	0.02%
2018/08/09	0	0.00	4	39.11	38.60	-4	12,281	-0.03%
2018/08/08	1	38.60	2	39.05	38.60	-1	12,387	-0.01%
2018/08/07	2	38.50	2	38.55	38.85	0	12,422	0.00%
2018/08/06	3	38.58	1	38.50	38.35	2	12,517	0.02%
2018/08/03	2	38.00	1	39.00	39.00	1	12,550	0.01%
2018/08/02	1	38.00	3	38.85	37.65	-2	12,638	-0.02%
2018/08/01	11	39.78	4	39.55	39.10	7	12,681	0.06%
2018/07/31	6	39.03	0	0.00	39.25	6	12,843	0.05%
2018/07/30	8	39.57	22	39.85	38.85	-14	13,019	-0.11%
2018/07/27	11	40.20	2	40.30	40.05	9	12,973	0.07%
2018/07/26	14	40.48	29	40.05	40.70	-15	12,803	-0.12%
2018/07/25	4	38.79	13	38.94	37.90	-9	12,359	-0.07%
2018/07/24	8	37.94	6	38.05	38.30	2	12,307	0.02%
2018/07/23	8	37.98	0	0.00	37.60	8	12,360	0.06%
2018/07/20	10	38.55	14	38.58	38.35	-4	12,460	-0.03%
2018/07/19	1	38.10	0	0.00	37.15	1	12,298	0.01%
2018/07/18	3	38.92	4	38.53	37.80	-1	12,405	-0.01%
2018/07/17	21	38.75	15	38.48	38.90	6	12,362	0.05%
2018/07/16	14	38.79	14	38.73	38.65	0	12,343	0.00%
2018/07/13	11	37.97	4.1	37.48	37.05	6.9	11,991	0.06%
2018/07/12	8	37.60	4	37.29	37.55	4	11,975	0.03%
2018/07/11	10	36.87	24	36.47	37.15	-14	11,380	-0.12%
2018/07/06	10	31.54	0	0.00	31.20	10	11,464	0.09%
2018/07/05	0	0.00	32	32.53	32.25	-32	11,945	-0.27%
2018/07/03	1	33.40	0	0.00	32.10	1	13,006	0.01%
2018/07/02	1	33.00	0	0.00	33.10	1	13,314	0.01%
2018/06/29	1	34.00	0	0.00	33.90	1	13,399	0.01%
2018/06/27	0	0.00	1	33.55	32.90	-1	13,814	-0.01%
2018/06/26	4	33.25	0	0.00	33.30	4	13,867	0.03%
2018/06/25	5	34.34	3	34.52	33.80	2	13,903	0.01%
2018/06/21	2	33.33	0	0.00	33.50	2	14,047	0.01%
2018/06/20	1	33.00	0	0.00	32.60	1	14,114	0.01%
2018/06/19	14	34.08	4	34.15	33.75	10	14,119	0.07%
2018/06/15	2	35.80	21	35.55	35.20	-19	14,158	-0.13%
2018/06/14	4	35.14	1	35.00	34.85	3	14,071	0.02%
2018/06/13	13	35.02	4	35.13	34.70	9	14,041	0.06%
2018/06/12	1	36.05	14	36.01	35.45	-13	14,084	-0.09%
2018/06/11	1	35.55	18	35.98	35.40	-17	13,952	-0.12%
2018/06/08	0	0.00	4	35.64	35.85	-4	13,940	-0.03%
2018/06/07	3	35.77	3	35.35	35.20	0	13,820	0.00%
2018/06/06	14	35.83	1	36.30	35.70	13	13,746	0.09%
2018/06/05	7	36.36	4	35.75	35.75	3	13,586	0.02%
2018/06/04	5	36.69	0	0.00	36.30	5	13,518	0.04%
2018/06/01	9	35.34	28.2	35.77	36.20	-19.2	13,373	-0.14%
2018/05/31	17	34.45	12	34.49	34.25	5	13,216	0.04%
2018/05/30	19	34.36	0	0.00	34.40	19	13,214	0.14%
2018/05/29	16	35.89	16	36.19	35.20	0	13,382	0.00%
2018/05/28	14	34.73	22	34.77	34.90	-8	13,185	-0.06%
2018/05/25	1	33.50	2	33.60	33.10	-1	12,886	-0.01%
2018/05/24	18	34.19	1	34.30	34.00	17	12,837	0.13%
2018/05/23	10	34.16	10	34.10	34.05	0	12,805	0.00%
2018/05/22	45	34.49	61	34.54	35.20	-16	12,626	-0.13%
2018/05/21	18	31.48	14	31.56	32.00	4	12,098	0.03%
2018/05/18	3.2	30.70	4	31.40	30.60	-0.9	11,960	-0.01%
2018/05/17	5	30.98	0	0.00	30.85	5	11,992	0.04%
2018/05/16	3	31.92	0	0.00	31.50	3	12,003	0.02%
2018/05/15	1	31.90	0	0.00	31.90	1	12,099	0.01%
2018/05/14	0	0.00	13	31.85	31.75	-13	12,428	-0.10%
2018/05/11	0	0.00	30	31.40	31.50	-30	12,508	-0.24%
2018/05/10	2	32.15	0	0.00	32.20	2	12,735	0.02%
2018/05/08	1	31.15	0	0.00	31.55	1	14,501	0.01%
2018/05/07	8	32.05	1	31.70	31.20	7	14,808	0.05%
2018/05/04	20	33.38	0	0.00	33.10	20	14,713	0.14%
2018/05/03	2	33.15	0	0.00	33.10	2	14,648	0.01%
2018/04/27	3	32.42	1	32.60	32.30	2	14,913	0.01%
2018/04/26	3	33.20	7	33.79	32.00	-4	15,227	-0.03%
2018/04/25	7	35.04	0	0.00	34.50	7	15,131	0.05%
2018/04/24	3	32.60	2	32.58	34.00	1	15,052	0.01%
2018/04/23	2	34.00	0	0.00	33.60	2	14,844	0.01%
2018/04/20	1	35.00	0	0.00	34.65	1	14,749	0.01%
2018/04/18	9	35.33	0	0.00	34.70	9	14,658	0.06%
2018/04/17	2	36.00	1	36.90	35.50	1	14,648	0.01%
2018/04/16	1	36.50	3	36.70	37.60	-2	14,689	-0.01%
2018/04/13	6	36.18	0	0.00	36.30	6	14,611	0.04%
2018/04/12	14	36.25	3	35.80	36.20	11	14,567	0.08%
2018/04/11	17	36.89	1	35.30	35.30	16	14,156	0.11%
2018/04/10	28	38.51	3	38.28	38.20	25	13,821	0.18%
2018/04/09	59	41.19	15	43.19	40.50	44	13,502	0.33%
2018/04/03	30	45.66	1	46.45	45.00	29	13,180	0.22%
2018/04/02	10	50.00	1	50.00	48.95	9	12,886	0.07%
2018/03/31	15	50.77	14	50.05	49.80	1	12,835	0.01%
2018/03/30	20	50.60	47	50.24	50.00	-27	12,756	-0.21%
2018/03/29	3	49.30	0	0.00	48.25	3	12,456	0.02%
2018/03/27	3	49.33	70	49.34	49.85	-67	12,570	-0.53%
2018/03/26	7	48.04	7	48.17	48.40	0	12,396	0.00%
2018/03/23	0	0.00	1	47.30	47.00	-1	12,330	-0.01%
2018/03/22	0	0.00	2	48.50	48.55	-2	12,284	-0.02%
2018/03/21	104	48.79	29	48.77	48.50	75	12,226	0.61%	大買/
2018/03/20	12	47.13	8	47.08	47.60	4	12,144	0.03%
2018/03/19	1	47.45	2	46.70	46.90	-1	12,264	-0.01%
2018/03/16	0	0.00	3	46.53	47.10	-3	12,420	-0.02%
2018/03/14	1	45.30	1	45.40	45.15	0	12,655	0.00%
2018/03/13	0	0.00	1	45.85	46.00	-1	12,882	-0.01%
2018/03/12	0	0.00	5	46.50	45.60	-5	13,218	-0.04%
2018/03/09	10	45.89	23	45.89	45.95	-13	13,279	-0.10%
2018/03/08	7	45.15	4	45.10	44.60	3	13,215	0.02%
2018/03/07	10	45.03	1	44.55	44.15	9	13,213	0.07%
2018/03/06	22	45.34	15	45.50	45.50	7	13,345	0.05%
2018/03/05	8	44.88	5	44.21	44.30	3	13,349	0.02%
2018/03/02	14	44.42	2	44.03	44.55	12	13,462	0.09%
2018/03/01	9	46.24	8	46.37	46.10	1	13,309	0.01%
2018/02/27	3	48.10	1	48.00	47.25	2	13,353	0.01%
2018/02/26	3	48.10	2	48.15	47.60	1	13,472	0.01%
2018/02/23	3	48.07	0	0.00	47.80	3	13,931	0.02%
2018/02/22	2	48.75	0	0.00	48.10	2	14,128	0.01%
2018/02/21	0	0.00	8	49.04	50.50	-8	14,260	-0.06%
2018/02/12	0	0.00	11	46.20	46.15	-11	14,596	-0.08%
2018/02/09	13	45.92	0	0.00	46.50	13	15,312	0.08%
2018/02/08	5	47.18	9	47.22	47.50	-4	16,522	-0.02%
2018/02/07	21	49.25	28	48.97	49.00	-7	17,249	-0.04%
2018/02/06	28	46.47	6	46.14	46.50	22	17,155	0.13%
2018/02/05	15	47.60	1	47.80	48.50	14	16,883	0.08%
2018/02/02	10	50.14	27	50.30	49.70	-17	16,783	-0.10%
2018/02/01	17	52.00	5	54.46	51.40	12	16,594	0.07%
2018/01/31	43	54.77	22	55.99	53.10	21	16,249	0.13%
2018/01/30	7	53.39	15	53.64	53.10	-8	14,707	-0.05%
2018/01/29	0	0.00	4	51.65	51.50	-4	14,188	-0.03%
2018/01/26	1	49.75	0	0.00	49.85	1	14,070	0.01%
2018/01/25	2	50.75	0	0.00	49.50	2	14,094	0.01%
2018/01/24	1	50.10	1	51.20	51.20	0	14,062	0.00%
2018/01/23	4	50.65	5	52.30	50.30	-1	14,143	-0.01%
2018/01/22	7	51.46	13	51.72	53.40	-6	13,899	-0.04%
2018/01/19	0	0.00	11	48.22	48.80	-11	13,640	-0.08%
2018/01/18	1	46.95	20	47.76	47.35	-19	13,612	-0.14%
2018/01/17	0	0.00	6	48.93	48.30	-6	13,689	-0.04%
2018/01/16	5	48.07	5	48.13	48.15	0	13,914	0.00%
2018/01/15	2	48.90	12	48.79	48.60	-10	13,971	-0.07%
2018/01/12	13	50.58	15	50.27	49.95	-2	13,983	-0.01%
2018/01/11	25	49.97	1	50.40	49.45	24	13,887	0.17%
2018/01/10	21	48.43	17	48.83	49.40	4	13,737	0.03%
2018/01/09	2	46.48	3	46.95	46.90	-1	13,549	-0.01%
2018/01/08	10	47.33	8	46.87	47.50	2	13,458	0.01%
2018/01/05	5	45.90	14	45.90	46.30	-9	13,568	-0.07%
2018/01/04	8	46.37	3	46.45	45.80	5	13,668	0.04%
2018/01/03	1	44.80	2	45.80	46.35	-1	13,721	-0.01%
2018/01/02	10	45.94	16	46.18	45.55	-6	13,633	-0.04%