元大台灣50正2 (00631L)-統一券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
179.0
漲跌
▼15.4
漲幅
-7.90%
成交量
14,364張
產業
上市
279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

元大台灣50正2 (00631L)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/04/19	47.7	180.65	32.9	181.41	179.00	14.8	2,767	0.53%
2024/04/18	4	194.43	2.1	194.18	194.35	2	2,570	0.08%
2024/04/17	3.1	191.00	2.1	190.98	192.10	1.1	2,560	0.04%
2024/04/16	2.7	188.21	0	188.85	187.50	2.7	2,556	0.10%
2024/04/15	2.2	199.33	10.5	199.51	199.15	-8.3	2,437	-0.34%
2024/04/12	1	204.04	0	204.90	204.05	1	2,423	0.04%
2024/04/11	22	203.58	10	203.88	203.80	12	2,422	0.50%
2024/04/10	0.4	205.53	0	0.00	205.65	0.4	2,415	0.02%
2024/04/09	57.2	205.54	1	203.50	206.30	56.2	2,490	2.26%
2024/04/08	0.1	198.90	1	198.35	198.30	-0.9	2,466	-0.04%
2024/04/03	4.3	195.65	1	198.50	196.55	3.3	2,470	0.13%
2024/04/02	2	198.40	2	198.45	199.20	0	2,441	0.00%
2024/04/01	2.1	195.14	0	195.60	194.55	2.1	2,481	0.09%
2024/03/29	0	194.35	3.1	194.48	194.70	-3	2,491	-0.12%
2024/03/28	2	192.70	1	193.80	193.45	1	2,490	0.04%
2024/03/27	0	193.70	1	194.65	194.35	-1	2,479	-0.04%
2024/03/26	7	196.06	41.3	196.77	193.00	-34.3	2,501	-1.37%
2024/03/25	37	194.29	0	193.95	194.15	37	2,480	1.49%
2024/03/22	0.6	193.67	0	192.05	193.60	0.6	2,524	0.02%
2024/03/21	2.5	192.58	6	191.14	194.10	-3.5	2,494	-0.14%
2024/03/20	3	186.43	1.9	185.82	186.05	1.1	2,489	0.04%
2024/03/19	0	186.99	1	188.00	187.55	-1	2,525	-0.04%
2024/03/18	2	185.88	3	185.97	188.10	-1	2,512	-0.04%
2024/03/15	1	186.45	0.3	186.54	185.35	0.7	2,526	0.03%
2024/03/14	0	0.00	1	189.00	188.40	-1	2,504	-0.04%
2024/03/13	0	188.85	1	190.45	188.65	-1	2,519	-0.04%
2024/03/12	1.2	188.28	20	187.80	188.80	-18.8	2,520	-0.75%
2024/03/11	4	185.30	2	184.80	184.80	2	2,524	0.08%
2024/03/08	40.3	185.95	61	187.11	186.10	-20.7	2,537	-0.82%
2024/03/07	33.2	183.59	10	183.45	184.20	23.2	2,513	0.92%
2024/03/06	20	177.76	24	179.27	180.10	-4	2,515	-0.16%
2024/03/05	34.2	178.14	40	177.86	178.10	-5.8	2,519	-0.23%
2024/03/04	30	176.31	30	176.56	176.35	0	2,536	0.00%
2024/03/01	30	169.97	30	170.19	169.85	0	2,539	0.00%
2024/02/29	0	168.50	5	168.70	170.15	-5	2,578	-0.19%
2024/02/27	35.1	166.98	10	167.73	168.85	25.1	2,588	0.97%
2024/02/26	1	170.50	0	169.85	170.50	1	2,585	0.04%
2024/02/23	31	169.66	40	170.18	169.45	-9	2,615	-0.34%
2024/02/22	25	167.68	0	167.95	168.90	25	2,670	0.94%
2024/02/21	0	0.00	67	165.24	165.20	-67	2,682	-2.50%
2024/02/20	2	166.08	0	165.70	166.15	2	2,743	0.07%
2024/02/19	5.2	164.81	1	164.35	165.00	4.2	2,800	0.15%
2024/02/16	0	165.65	15	165.50	164.80	-15	2,882	-0.52%
2024/02/15	50	164.15	24	164.20	165.20	26	2,915	0.89%
2024/02/05	0.6	155.20	17.2	153.82	155.05	-16.5	2,913	-0.57%
2024/02/02	27	154.63	8.2	153.91	154.90	18.8	2,918	0.65%
2024/02/01	28	151.67	19	151.95	152.65	9	2,936	0.31%
2024/01/31	0.1	152.69	0	0.00	152.00	0.1	2,974	0.00%
2024/01/30	8	155.55	26.2	155.23	155.15	-18.2	2,988	-0.61%
2024/01/29	21	155.35	11.2	155.34	155.70	9.8	3,099	0.31%
2024/01/26	1	153.30	2.1	153.20	153.10	-1.1	3,164	-0.03%
2024/01/25	1.2	152.84	0.5	152.78	153.50	0.7	3,195	0.02%
2024/01/24	0	0.00	2	151.96	151.40	-2	3,214	-0.06%
2024/01/23	8	150.75	3	150.95	151.20	5	3,234	0.15%
2024/01/22	1	150.39	11	150.09	150.20	-10	3,229	-0.31%
2024/01/19	3.2	146.68	13.1	145.86	148.05	-9.9	3,226	-0.31%
2024/01/18	2	140.80	0	0.00	141.15	2	3,271	0.06%
2024/01/17	16.3	141.44	0	0.00	140.60	16.3	3,273	0.50%
2024/01/16	8.2	143.72	4	143.05	143.00	4.2	3,259	0.13%
2024/01/15	0.4	146.51	3	146.97	146.35	-2.7	3,276	-0.08%
2024/01/12	1.2	144.62	0	0.00	145.25	1.2	3,331	0.03%
2024/01/11	2.5	145.61	0.1	145.87	146.30	2.4	3,331	0.07%
2024/01/10	0.1	144.81	0	0.00	144.45	0.1	3,364	0.00%
2024/01/09	25.4	146.36	2	147.40	146.20	23.4	3,355	0.70%
2024/01/08	0	0.00	8	147.63	146.35	-8	3,347	-0.24%
2024/01/05	9.1	146.10	22	146.12	145.15	-12.9	3,325	-0.39%
2024/01/04	0.3	145.79	7	145.93	145.70	-6.7	3,352	-0.20%
2024/01/03	8.4	146.25	1.1	145.91	145.90	7.3	3,405	0.21%
2024/01/02	2.1	150.17	0	149.90	149.95	2.1	3,359	0.06%
2023/12/29	0.1	151.20	0	151.15	151.20	0.1	3,376	0.00%
2023/12/28	1.1	151.58	0	0.00	151.15	1.1	3,439	0.03%
2023/12/27	0.3	150.04	0	150.75	151.40	0.3	3,452	0.01%
2023/12/26	1.1	149.05	10	148.20	149.10	-8.9	3,450	-0.26%
2023/12/25	0	0.00	3	147.30	147.15	-3	3,454	-0.09%
2023/12/22	21	146.20	3	146.20	146.20	18	3,466	0.52%
2023/12/21	14	144.75	0	145.80	145.70	14	3,494	0.40%
2023/12/20	6	147.27	2	147.85	148.15	4	3,495	0.11%
2023/12/19	4	146.35	1.5	145.65	146.30	2.5	3,502	0.07%
2023/12/18	6	147.31	0	0.00	147.85	6	3,560	0.17%
2023/12/15	3	149.08	2	149.00	148.35	1	3,570	0.03%
2023/12/14	3	147.90	12	147.24	147.70	-9	3,550	-0.25%
2023/12/13	2.6	144.29	0	0.00	144.30	2.6	3,537	0.07%
2023/12/12	5	144.75	0	145.25	144.25	5	3,585	0.14%
2023/12/08	0	0.00	1	144.05	143.05	-1	3,632	-0.03%
2023/12/07	2	142.00	1	142.55	141.30	1	3,615	0.03%
2023/12/06	1	142.95	1	144.00	143.00	0	3,647	0.00%
2023/12/05	4	141.39	0	0.00	141.75	4	3,646	0.11%
2023/12/01	0	0.00	3	143.15	143.80	-3	3,627	-0.08%
2023/11/30	2	143.35	0	0.00	143.50	2	3,599	0.06%
2023/11/29	1	142.65	10	142.94	142.65	-9	3,595	-0.25%
2023/11/28	0	0.00	2	143.20	142.85	-2	3,582	-0.06%
2023/11/27	1	139.76	0.6	140.15	139.40	0.4	3,568	0.01%
2023/11/24	0	0.00	2	142.00	141.95	-2	3,569	-0.06%
2023/11/22	7.1	142.19	2	142.00	141.85	5.1	3,594	0.14%
2023/11/21	3	143.70	6	143.37	143.90	-3	3,625	-0.08%
2023/11/20	3	140.68	0	0.00	140.45	3	3,614	0.08%
2023/11/17	0	0.00	18	140.15	140.70	-18	3,627	-0.50%
2023/11/16	18	139.47	22	140.18	139.95	-4	3,585	-0.11%
2023/11/15	27	139.66	12.2	139.93	139.80	14.8	3,540	0.42%
2023/11/14	435	136.57	429.8	136.38	136.65	5.2	3,501	0.15%	大買/大賣/
2023/11/13	450	135.29	48.3	135.60	135.40	401.7	3,530	11.38%	大買/鉅額交易
2023/11/10	3	132.13	3	132.00	132.40	0	3,515	0.00%
2023/11/09	35	133.64	144	133.02	133.65	-109	3,538	-3.08%	大賣/鉅額交易
2023/11/08	2	133.35	6	133.35	133.50	-4	3,607	-0.11%
2023/11/07	8	131.97	1.2	131.90	132.30	6.8	3,593	0.19%
2023/11/06	8	132.65	10.4	131.92	132.25	-2.4	3,642	-0.07%
2023/11/03	3.1	129.58	30.2	129.06	129.60	-27.1	3,553	-0.76%
2023/11/02	10.1	127.35	5.5	126.73	127.85	4.5	3,525	0.13%
2023/11/01	0	0.00	20	122.00	122.90	-20	3,495	-0.57%
2023/10/31	8.6	123.56	4	121.70	121.80	4.6	3,510	0.13%
2023/10/30	0	124.05	0	0.00	124.00	0	3,554	0.00%
2023/10/27	35	124.43	27	124.06	124.10	8	3,546	0.23%
2023/10/26	15.5	123.51	0	0.00	122.75	15.5	3,564	0.44%
2023/10/25	9	128.58	2.2	129.00	127.95	6.8	3,465	0.20%
2023/10/24	5.6	125.96	0.2	126.85	127.25	5.4	3,457	0.15%
2023/10/23	7.6	126.20	30	127.30	126.00	-22.4	3,425	-0.65%
2023/10/20	25	127.75	20.1	126.51	128.70	4.9	3,389	0.14%
2023/10/19	10.1	128.64	0	0.00	129.20	10.1	3,344	0.30%
2023/10/18	22.2	130.28	2	130.35	129.40	20.2	3,395	0.60%
2023/10/17	50	133.63	5	134.00	132.15	45	3,342	1.35%
2023/10/16	6	132.37	0	0.00	132.30	6	3,357	0.18%
2023/10/13	5	134.11	2	134.08	134.25	3	3,387	0.09%
2023/10/12	3	134.87	2.8	134.94	135.30	0.3	3,395	0.01%
2023/10/11	5.1	133.50	8.2	133.49	133.20	-3.1	3,388	-0.09%
2023/10/06	2	130.45	3.1	130.19	130.35	-1.1	3,383	-0.03%
2023/10/05	1	128.20	4	128.21	129.50	-3	3,372	-0.09%
2023/10/04	14.3	125.66	0	0.00	126.10	14.3	3,365	0.43%
2023/10/03	2	129.00	3	130.25	128.95	-1	3,306	-0.03%
2023/10/02	1.2	130.22	5.2	130.83	131.05	-4	3,333	-0.12%
2023/09/28	2	126.95	4.1	128.18	127.80	-2.1	3,366	-0.06%
2023/09/27	1.3	126.41	0	0.00	126.90	1.3	3,358	0.04%
2023/09/26	19.6	127.16	2	126.75	126.45	17.6	3,359	0.52%
2023/09/25	0	0.00	321	128.75	129.45	-321	3,363	-9.54%	大賣/鉅額交易
2023/09/22	8	126.88	50	127.40	127.45	-42	3,348	-1.25%
2023/09/21	37.6	127.62	98	127.53	126.90	-60.4	3,338	-1.81%
2023/09/20	22	131.74	0	0.00	131.00	22	3,242	0.68%
2023/09/19	3	132.70	0.2	133.10	132.20	2.8	3,262	0.09%
2023/09/18	76.1	134.68	0	0.00	133.65	76.1	3,269	2.33%
2023/09/15	0.5	136.05	1	136.00	136.75	-0.5	3,236	-0.02%
2023/09/14	2	135.60	2.1	134.77	135.70	-0.1	3,206	0.00%
2023/09/13	0	132.40	6	131.79	131.70	-6	3,159	-0.19%
2023/09/12	5	130.81	2	131.40	131.30	3	3,164	0.09%
2023/09/11	2.1	129.04	0	0.00	128.90	2.1	3,155	0.07%
2023/09/08	2	130.45	0	0.00	131.05	2	3,118	0.06%
2023/09/07	2	132.20	0	0.00	131.45	2	3,129	0.06%
2023/09/06	1	133.80	0.1	134.70	133.80	0.9	3,113	0.03%
2023/09/04	0	0.00	13	134.29	134.45	-13	3,149	-0.41%
2023/09/01	1	133.75	0	0.00	133.05	1	3,149	0.03%
2023/08/31	1	132.90	6	132.97	132.35	-5	3,146	-0.16%
2023/08/30	0.2	134.05	3	134.32	133.95	-2.8	3,151	-0.09%
2023/08/29	0	0.00	1	131.85	132.50	-1	3,143	-0.03%
2023/08/28	0	0.00	8	130.47	130.40	-8	3,131	-0.26%
2023/08/25	3.3	130.41	0	0.00	129.35	3.3	3,125	0.11%
2023/08/24	1	134.45	4	134.36	134.70	-3	3,073	-0.10%
2023/08/23	8	130.98	5	129.72	131.45	3	3,035	0.10%
2023/08/22	0.9	129.25	0	0.00	129.10	0.9	3,035	0.03%
2023/08/21	2	128.00	3	128.75	128.00	-1	3,043	-0.03%
2023/08/18	2	129.05	6	130.38	128.15	-4	3,048	-0.13%
2023/08/17	1.2	126.73	1.3	129.95	130.45	-0.1	3,025	0.00%
2023/08/16	7.1	128.58	0.1	128.90	128.85	7	2,960	0.24%
2023/08/15	1	129.90	6	130.42	129.50	-5	2,972	-0.17%
2023/08/14	11.4	128.62	2.4	128.39	128.15	9	3,002	0.30%
2023/08/11	11	133.50	1	134.25	132.55	10	2,979	0.34%
2023/08/10	21.3	132.90	8.3	132.97	132.65	13	2,984	0.44%
2023/08/09	7.1	135.82	69	136.68	135.90	-61.9	2,906	-2.13%
2023/08/08	0.1	136.47	4	137.74	135.95	-3.9	2,908	-0.13%
2023/08/07	2	138.60	22	137.71	138.80	-20	2,895	-0.69%
2023/08/04	28	135.43	15.1	135.63	135.75	12.9	2,891	0.45%
2023/08/02	1.3	137.08	157	136.64	135.95	-155.7	2,854	-5.45%	大賣/鉅額交易
2023/08/01	15	141.18	1	141.90	141.50	14	2,794	0.50%
2023/07/31	2	143.93	9	143.29	139.85	-7	2,793	-0.25%
2023/07/28	5	142.29	7.1	142.02	142.50	-2.1	2,744	-0.08%
2023/07/27	5	142.33	1	142.65	142.40	4	2,731	0.15%
2023/07/26	0	140.20	0	0.00	140.30	0	2,735	0.00%
2023/07/24	3	137.65	0	0.00	138.15	3	2,732	0.11%
2023/07/21	8	136.44	11.1	136.36	137.70	-3.1	2,740	-0.11%
2023/07/20	10	139.74	1	140.85	140.35	9	2,725	0.33%
2023/07/19	6.1	139.53	0	0.00	139.60	6.1	2,724	0.22%
2023/07/18	0	142.10	12.1	141.88	141.30	-12	2,729	-0.44%
2023/07/17	0.1	142.40	5	142.40	142.40	-4.9	2,698	-0.18%
2023/07/14	1	141.55	2.4	142.02	142.40	-1.4	2,698	-0.05%
2023/07/13	0.2	141.20	2	139.35	139.25	-1.8	2,677	-0.07%
2023/07/12	0	0.00	3	136.00	136.40	-3	2,624	-0.11%
2023/07/10	0	131.50	0	0.00	131.60	0	2,646	0.00%
2023/07/07	8.1	131.88	2.6	131.63	132.10	5.5	2,635	0.21%
2023/07/06	7.5	134.10	35	135.61	133.35	-27.5	2,605	-1.06%
2023/07/05	2	138.85	35	138.73	138.30	-33	2,537	-1.30%
2023/07/04	24	139.30	25	138.11	139.90	-1	2,530	-0.04%
2023/07/03	29.1	137.92	14	137.49	138.75	15.1	2,533	0.60%
2023/06/30	24	134.94	3.3	134.38	135.25	20.7	2,524	0.82%
2023/06/29	30.4	136.26	6	136.57	134.45	24.4	2,528	0.96%
2023/06/28	6.1	134.77	5	134.79	134.30	1.1	2,524	0.04%
2023/06/27	9	134.42	0	0.00	133.95	9	2,548	0.35%
2023/06/26	38	136.53	18	136.01	136.20	20	2,528	0.79%
2023/06/21	26	138.18	0	0.00	138.40	26	2,536	1.03%
2023/06/20	0.3	138.24	45	138.80	138.45	-44.7	2,577	-1.74%
2023/06/19	30	139.40	70	138.71	139.45	-40	2,614	-1.53%
2023/06/16	52	140.28	64	139.41	139.85	-12	2,639	-0.45%
2023/06/15	10	140.27	1	140.85	140.85	9	2,644	0.34%
2023/06/14	6.1	138.46	8.1	138.26	139.20	-2.1	2,689	-0.08%
2023/06/13	2.2	139.34	2	138.08	139.35	0.2	2,752	0.01%
2023/06/12	32.2	134.36	10	134.30	134.75	22.2	2,751	0.81%
2023/06/09	10	132.89	0	0.00	133.30	10	2,794	0.36%
2023/06/08	10.1	130.81	10	133.00	130.80	0.1	2,860	0.00%
2023/06/07	10	133.47	0	133.15	133.80	10	2,912	0.34%
2023/06/05	0	131.10	0	0.00	130.35	0	2,965	0.00%
2023/06/02	5	130.49	3	129.63	130.80	2	2,986	0.07%
2023/05/31	3	127.35	3	129.15	128.25	0	3,051	0.00%
2023/05/29	6	129.04	7	129.46	129.10	-1	3,099	-0.03%
2023/05/26	35.1	126.38	3	126.37	127.00	32.1	3,111	1.03%
2023/05/25	0	0.00	1.1	123.16	123.25	-1.1	3,126	-0.03%
2023/05/24	12	120.96	0	0.00	121.15	12	3,146	0.38%
2023/05/23	0	0.00	15	121.79	122.10	-15	3,145	-0.48%
2023/05/22	0	0.00	17	121.88	121.80	-17	3,147	-0.54%
2023/05/19	1	121.80	0	0.00	122.00	1	3,194	0.03%
2023/05/18	153	120.61	6.9	120.77	120.95	146.1	3,186	4.58%	大買/鉅額交易
2023/05/17	18.1	116.42	3.2	116.75	118.20	14.9	3,190	0.47%
2023/05/16	51	114.75	21	113.71	114.70	30	3,153	0.95%
2023/05/15	5.1	111.01	20	111.43	111.85	-14.9	3,155	-0.47%
2023/05/12	20.4	111.46	0.3	112.05	112.15	20.1	3,163	0.64%
2023/05/11	12.4	113.26	0	0.00	112.15	12.4	3,156	0.39%
2023/05/10	6.2	113.86	0.1	113.60	113.30	6.1	3,165	0.19%
2023/05/08	0.2	115.29	5	115.26	114.85	-4.8	3,161	-0.15%
2023/05/05	0	0.00	2	113.85	113.70	-2	3,166	-0.06%
2023/05/04	1	113.00	0	0.00	113.35	1	3,229	0.03%
2023/05/03	1	112.70	4	112.70	112.65	-3	3,244	-0.09%
2023/05/02	24	113.77	3.3	113.72	113.75	20.7	3,298	0.63%
2023/04/28	0	0.00	32.1	112.19	112.85	-32.1	3,377	-0.95%
2023/04/27	0	0.00	17	110.55	110.30	-17	3,398	-0.50%
2023/04/26	5.7	109.63	0	0.00	110.10	5.7	3,430	0.17%
2023/04/25	3.2	110.69	0	0.00	110.20	3.2	3,478	0.09%
2023/04/24	0	0.00	24	113.43	113.80	-24	3,459	-0.69%
2023/04/21	0.1	115.24	10	115.70	113.70	-9.9	3,516	-0.28%
2023/04/20	0	115.34	0	0.00	115.00	0	3,591	0.00%
2023/04/19	1	116.10	1	117.55	116.10	0	3,700	0.00%
2023/04/18	3	117.60	0.4	117.95	117.15	2.6	3,762	0.07%
2023/04/17	8	117.70	0	118.20	118.00	8	3,827	0.21%
2023/04/14	40	118.21	30.8	118.07	118.45	9.3	3,867	0.24%
2023/04/13	9	116.86	19	116.87	116.25	-10	3,977	-0.25%
2023/04/12	4	117.72	0	117.50	117.90	4	4,007	0.10%
2023/04/11	15	118.27	0	0.00	117.90	15	4,072	0.37%
2023/04/10	0.1	117.25	22.5	117.07	117.35	-22.4	4,162	-0.54%
2023/04/07	0	0.00	3.1	116.91	116.60	-3.1	4,222	-0.07%
2023/04/06	0.2	115.51	0	0.00	116.00	0.2	4,237	0.00%
2023/03/31	1	118.55	5.7	117.85	117.50	-4.7	4,306	-0.11%
2023/03/30	3	116.43	0	0.00	116.80	3	4,356	0.07%
2023/03/29	11	115.46	0	0.00	115.45	11	4,392	0.25%
2023/03/28	3.1	116.14	11	114.30	114.50	-7.9	4,571	-0.17%
2023/03/24	27.1	117.84	2.5	117.92	118.30	24.6	4,690	0.52%
2023/03/23	0	0.00	5.3	115.72	117.00	-5.3	4,735	-0.11%
2023/03/22	0	0.00	16	114.66	115.35	-16	4,827	-0.33%
2023/03/21	0	0.00	5	111.40	111.50	-5	4,850	-0.10%
2023/03/20	3	110.60	0	0.00	110.15	3	4,879	0.06%
2023/03/17	0	0.00	5	110.65	111.00	-5	4,928	-0.10%
2023/03/16	0.1	108.36	0	0.00	107.90	0.1	5,010	0.00%
2023/03/15	2.1	111.09	0	0.00	109.80	2.1	5,032	0.04%
2023/03/14	2.1	109.29	10	109.50	109.25	-7.9	5,093	-0.15%
2023/03/13	16	111.40	0	0.00	111.85	16	5,134	0.31%
2023/03/10	8.6	111.89	7	111.05	111.00	1.6	5,117	0.03%
2023/03/09	10.1	115.80	0	116.50	115.00	10	5,174	0.19%
2023/03/08	20	115.23	0	0.00	115.65	20	5,245	0.38%
2023/03/07	0.2	115.78	0	0.00	117.00	0.2	5,267	0.00%
2023/03/06	0	114.70	3.1	115.17	115.45	-3.1	5,347	-0.06%
2023/03/03	0	0.00	6.6	113.83	112.90	-6.6	5,400	-0.12%
2023/03/02	1.1	111.80	6.2	112.14	112.40	-5.1	5,516	-0.09%
2023/03/01	8.1	110.66	0	0.00	112.50	8.1	5,563	0.15%
2023/02/24	0	0.00	1	113.60	111.85	-1	5,602	-0.02%
2023/02/23	0.2	110.90	10.4	113.09	113.10	-10.2	5,621	-0.18%
2023/02/22	4.2	109.15	3	110.17	109.80	1.2	5,706	0.02%
2023/02/21	4	112.04	0	0.00	112.05	4	5,841	0.07%
2023/02/17	2.1	110.86	5	111.30	111.05	-2.9	6,278	-0.05%
2023/02/16	10	112.59	4.4	112.98	112.95	5.6	6,383	0.09%
2023/02/15	10.3	110.73	0	0.00	110.20	10.3	6,735	0.15%
2023/02/14	0.2	114.60	10	113.85	114.50	-9.8	6,823	-0.14%
2023/02/13	10	111.90	1	112.70	112.70	9	7,067	0.13%
2023/02/10	11.1	112.80	0	0.00	113.15	11.1	7,188	0.15%
2023/02/09	0	0.00	1	113.25	113.50	-1	7,352	-0.01%
2023/02/08	0	0.00	4	113.16	113.65	-4	7,455	-0.05%
2023/02/07	5	110.82	0	0.00	110.70	5	7,528	0.07%
2023/02/06	4.1	111.09	0	0.00	110.70	4.1	7,568	0.05%
2023/02/03	1	112.45	10	113.65	113.55	-9	7,655	-0.12%
2023/02/02	10	113.20	9	112.51	113.60	1	7,735	0.01%
2023/01/31	28	110.73	4	109.31	109.30	24	7,965	0.30%
2023/01/30	0	0.00	17	111.55	111.55	-17	8,041	-0.21%
2023/01/17	10	104.45	6	104.10	104.00	4	8,203	0.05%
2023/01/16	0	104.25	5	104.55	104.00	-5	8,354	-0.06%
2023/01/13	10	102.90	27.1	102.90	102.60	-17.1	8,411	-0.20%
2023/01/12	18.3	101.22	0.3	101.63	101.15	18	8,623	0.21%
2023/01/11	51.5	102.41	101	101.96	101.70	-49.5	8,712	-0.57%	大賣/
2023/01/10	42	101.68	37	101.45	102.30	5	8,967	0.06%
2023/01/09	52.9	99.87	207.2	99.15	101.20	-154.4	9,149	-1.69%	大賣/鉅額交易
2023/01/06	8	95.39	3	95.98	95.90	5	9,223	0.05%
2023/01/05	19	94.63	50	95.40	94.50	-31	9,317	-0.33%
2023/01/04	50	94.00	1	93.50	93.80	49	9,368	0.52%
2023/01/03	57.1	90.88	50	91.85	94.05	7.1	9,587	0.07%
2022/12/30	0	0.00	10	93.36	92.80	-10	9,525	-0.10%
2022/12/29	32	90.85	22	91.16	91.70	10	9,575	0.10%
2022/12/28	7	92.81	0	0.00	92.40	7	9,775	0.07%
2022/12/26	0	0.00	15	94.25	94.35	-15	9,887	-0.15%
2022/12/23	220.1	93.20	203	93.70	93.70	17.1	10,069	0.17%	大買/大賣/
2022/12/22	14.2	95.92	15	96.29	96.40	-0.8	10,178	-0.01%
2022/12/21	40	93.74	40	93.80	93.20	0	10,293	0.00%
2022/12/20	2	94.30	4	92.83	92.50	-2	10,334	-0.02%
2022/12/19	3	96.17	2	96.15	96.05	1	10,308	0.01%
2022/12/16	6	96.73	4	96.81	96.95	2	10,298	0.02%
2022/12/15	1	100.50	5	99.98	100.40	-4	10,298	-0.04%
2022/12/14	2	100.00	2	100.40	100.30	0	10,266	0.00%
2022/12/13	2	98.30	0	0.00	97.65	2	10,157	0.02%
2022/12/12	7	98.21	3	98.40	98.40	4	10,102	0.04%
2022/12/09	7	99.94	4	100.00	100.00	3	10,092	0.03%
2022/12/08	17	97.20	27	97.39	97.50	-10	10,065	-0.10%
2022/12/07	24	100.03	1.1	100.62	99.10	22.9	10,007	0.23%
2022/12/06	6	101.16	7	101.76	100.10	-1	9,952	-0.01%
2022/12/05	13	104.90	0	0.00	103.55	13	9,941	0.13%
2022/12/02	0.1	103.45	0	0.00	103.05	0.1	9,901	0.00%
2022/12/01	24	105.83	8	105.17	104.35	16	9,945	0.16%
2022/11/30	1	101.90	11	100.52	102.10	-10	9,847	-0.10%
2022/11/29	14	98.99	2	98.20	99.95	12	9,797	0.12%
2022/11/28	1	97.01	2	98.15	97.85	-1	9,789	-0.01%
2022/11/25	21.1	101.04	7	101.12	100.80	14.1	9,828	0.14%
2022/11/24	0	0.00	23.3	100.98	101.55	-23.3	9,766	-0.24%
2022/11/23	10.1	98.80	0	0.00	99.30	10.1	9,665	0.10%
2022/11/22	1	98.00	0	0.00	97.85	1	9,699	0.01%
2022/11/21	5	96.80	0	0.00	96.75	5	9,649	0.05%
2022/11/18	30	97.20	3.6	98.50	97.20	26.4	9,650	0.27%
2022/11/17	90	96.65	1	96.50	98.15	89	9,565	0.93%
2022/11/16	32.1	97.78	48	97.46	97.80	-15.9	9,453	-0.17%
2022/11/15	35.2	94.84	21	96.28	97.75	14.2	9,282	0.15%
2022/11/14	0.1	92.20	15	91.85	92.20	-14.9	9,044	-0.17%
2022/11/11	24	90.49	54.5	90.32	90.65	-30.5	8,915	-0.34%
2022/11/10	40	83.70	42	83.73	83.60	-2	8,548	-0.02%
2022/11/09	58	83.57	52.6	84.49	85.20	5.4	8,418	0.06%
2022/11/08	42	81.88	60	81.54	81.45	-18	8,194	-0.22%
2022/11/07	32.6	79.19	48	79.63	80.30	-15.4	8,091	-0.19%
2022/11/04	11	77.25	1	77.60	77.95	10	7,960	0.13%
2022/11/03	37.1	76.90	22	77.29	77.35	15.1	7,878	0.19%
2022/11/02	24.1	78.70	68	78.54	78.80	-43.9	7,830	-0.56%
2022/11/01	24	77.54	24	78.22	78.20	0	7,804	0.00%
2022/10/31	21	76.43	2	77.20	76.95	19	7,800	0.24%
2022/10/28	17.1	75.74	7	76.39	74.90	10.1	7,772	0.13%
2022/10/27	65	77.07	39	77.16	76.95	26	7,679	0.34%
2022/10/26	46	74.65	45	74.68	74.80	1	7,622	0.01%
2022/10/25	4.1	74.82	31	74.49	74.00	-26.9	7,521	-0.36%
2022/10/24	1	77.75	63	78.66	76.25	-62	7,319	-0.85%
2022/10/21	70	76.69	24	76.14	75.60	46	7,180	0.64%
2022/10/20	17.2	75.72	36	74.54	76.70	-18.8	7,150	-0.26%
2022/10/19	68	79.04	18	78.30	77.80	50	6,924	0.72%
2022/10/18	11	79.25	11	79.36	79.15	0	6,835	0.00%
2022/10/17	19	77.59	15	76.94	79.35	4	6,597	0.06%
2022/10/14	140	79.79	135	79.68	79.95	5	6,370	0.08%	大買/大賣/
2022/10/13	13	78.16	31	77.06	75.60	-18	6,281	-0.29%
2022/10/12	35.1	78.64	6	78.28	78.60	29.1	6,195	0.47%
2022/10/11	17.3	80.34	49	80.47	78.85	-31.8	6,181	-0.51%
2022/10/07	9.1	87.85	7	87.94	86.85	2.1	6,052	0.03%
2022/10/06	15	89.15	6	89.03	89.15	9	6,117	0.15%
2022/10/05	8	87.78	14	88.35	88.30	-6	6,212	-0.10%
2022/10/04	38	85.06	3	84.47	85.55	35	6,156	0.57%
2022/10/03	3	82.93	7	82.11	81.50	-4	6,111	-0.07%
2022/09/30	6	82.78	18	82.55	83.20	-12	6,222	-0.19%
2022/09/29	10	85.35	8	86.31	85.05	2	6,311	0.03%
2022/09/28	24	85.48	6	86.58	84.65	18	6,421	0.28%
2022/09/27	11	88.76	3	89.10	88.70	8	6,516	0.12%
2022/09/26	8.1	88.65	9	89.48	88.15	-0.9	6,626	-0.01%
2022/09/23	11	93.62	8	93.58	92.70	3	6,762	0.04%
2022/09/22	32	93.81	4	93.69	94.20	28	6,910	0.41%
2022/09/21	2	96.35	4	96.50	96.70	-2	6,859	-0.03%
2022/09/20	12	97.80	2	97.43	98.20	10	6,911	0.14%
2022/09/19	6	96.88	1	97.75	96.50	5	7,036	0.07%
2022/09/16	5	97.38	5	97.28	97.45	0	7,118	0.00%
2022/09/15	0	0.00	6	99.08	99.65	-6	7,254	-0.08%
2022/09/14	8	98.05	2	99.00	99.00	6	7,301	0.08%
2022/09/13	0	0.00	4	103.03	102.85	-4	7,309	-0.05%
2022/09/12	4	101.73	14	101.78	101.90	-10	7,362	-0.14%
2022/09/08	3	96.87	7	97.56	98.10	-4	7,390	-0.05%
2022/09/07	7	96.77	11	96.59	95.90	-4	7,405	-0.05%
2022/09/06	3	100.00	1	100.10	99.90	2	7,342	0.03%
2022/09/05	2	99.35	11	99.60	99.55	-9	7,349	-0.12%
2022/09/02	8	100.36	3	100.62	99.40	5	7,373	0.07%
2022/09/01	3	101.68	5	101.40	101.00	-2	7,323	-0.03%
2022/08/31	0	0.00	5	104.95	105.65	-5	7,176	-0.07%
2022/08/30	2	103.35	0	0.00	104.25	2	7,124	0.03%
2022/08/29	19	103.06	36	103.41	103.10	-17	7,093	-0.24%
2022/08/26	0	0.00	4	109.49	108.80	-4	7,005	-0.06%
2022/08/24	10	106.05	1	105.80	105.65	9	6,999	0.13%
2022/08/23	4	106.24	1	106.35	106.20	3	7,004	0.04%
2022/08/22	1	108.25	0	0.00	108.25	1	6,975	0.01%
2022/08/19	0	0.00	1	110.80	110.80	-1	6,966	-0.01%
2022/08/18	2	110.13	1	110.30	110.40	1	6,972	0.01%
2022/08/16	0	0.00	21	111.30	111.25	-21	6,962	-0.30%
2022/08/15	0	0.00	3	110.92	111.15	-3	6,953	-0.04%
2022/08/12	0	0.00	4	109.30	109.45	-4	6,949	-0.06%
2022/08/11	0	0.00	17	107.56	107.80	-17	6,974	-0.24%
2022/08/10	3	103.97	21	103.74	104.00	-18	6,950	-0.26%
2022/08/09	2	104.15	0	0.00	105.75	2	6,936	0.03%
2022/08/08	0	0.00	7	104.76	105.45	-7	6,933	-0.10%
2022/08/05	17	105.01	6	105.25	106.00	11	6,948	0.16%
2022/08/04	18	100.99	10	100.02	100.75	8	6,911	0.12%
2022/08/03	6	100.86	2	100.68	101.00	4	6,858	0.06%
2022/08/02	4	100.68	0	0.00	100.35	4	6,840	0.06%
2022/07/29	1	104.80	0	0.00	104.20	1	6,770	0.01%
2022/07/28	55	104.29	7	102.95	102.65	48	6,741	0.71%
2022/07/27	0	0.00	7	101.67	102.45	-7	6,682	-0.10%
2022/07/25	0	0.00	1.1	102.63	102.60	-1.1	6,583	-0.02%
2022/07/22	0	0.00	1	102.10	102.30	-1	6,591	-0.02%
2022/07/21	1.1	100.41	61	101.37	102.10	-59.9	6,601	-0.91%
2022/07/20	14	101.56	2.2	101.01	100.00	11.9	6,544	0.18%
2022/07/19	0	0.00	9	98.29	98.85	-9	6,498	-0.14%
2022/07/18	2	98.25	8	97.71	98.30	-6	6,439	-0.09%
2022/07/15	12	95.92	76	95.80	96.80	-64	6,333	-1.01%
2022/07/14	63.2	95.24	3	95.02	95.25	60.2	6,203	0.97%
2022/07/13	60	93.71	10.1	93.83	93.80	49.9	6,062	0.82%
2022/07/12	22	89.54	5.1	89.05	88.50	17	5,863	0.29%
2022/07/11	4	94.46	4	95.48	93.35	0	5,673	0.00%
2022/07/08	2	95.63	7.1	94.93	94.80	-5.1	5,575	-0.09%
2022/07/07	6	90.05	6	91.80	93.05	0	5,356	0.00%
2022/07/06	8.1	89.83	34	88.91	88.45	-25.9	5,093	-0.51%
2022/07/05	36	93.56	7	92.15	92.80	29	4,813	0.60%
2022/07/04	11	92.85	5.2	91.78	91.50	5.9	4,527	0.13%
2022/07/01	13.1	96.01	1	96.90	92.35	12.1	4,354	0.28%
2022/06/30	1.1	99.92	0	0.00	98.35	1.1	4,074	0.03%
2022/06/29	1	105.20	5	104.53	104.05	-4	3,872	-0.10%
2022/06/28	1	106.00	0	0.00	106.00	1	3,819	0.03%
2022/06/27	7	108.45	3	108.95	107.95	4	3,743	0.11%
2022/06/24	7	105.16	5	104.82	104.00	2	3,588	0.06%
2022/06/23	9.1	103.22	2	103.45	102.15	7.1	3,503	0.20%
2022/06/22	1	104.30	2	106.93	103.90	-1	3,327	-0.03%
2022/06/21	14	108.70	0	0.00	108.85	14	3,251	0.43%
2022/06/20	3	104.20	5	106.94	103.60	-2	3,176	-0.06%
2022/06/17	6	106.89	0	0.00	107.10	6	3,090	0.19%
2022/06/16	3	110.00	1	113.90	109.45	2	3,004	0.07%
2022/06/15	0	0.00	2	111.85	111.20	-2	2,945	-0.07%
2022/06/14	1	110.20	4	110.70	112.20	-3	2,950	-0.10%
2022/06/13	0.1	112.80	3	112.48	112.45	-2.9	2,928	-0.10%
2022/06/10	3	118.88	0	0.00	118.75	3	2,918	0.10%
2022/06/08	0	0.00	4	121.26	121.25	-4	2,915	-0.14%
2022/06/07	1	118.70	0	0.00	118.70	1	2,944	0.03%
2022/06/02	4	119.24	0	0.00	119.65	4	3,085	0.13%
2022/05/31	2	119.55	2	120.55	121.95	0	3,120	0.00%
2022/05/30	0	0.00	12	119.57	120.50	-12	3,072	-0.39%
2022/05/27	0	0.00	3	115.17	115.35	-3	3,034	-0.10%
2022/05/26	1	111.90	0	0.00	111.30	1	3,036	0.03%
2022/05/25	0	0.00	2	114.00	113.60	-2	3,045	-0.07%
2022/05/24	3	113.50	1	112.80	111.30	2	3,089	0.06%
2022/05/23	3	113.55	3	114.80	114.20	0	3,081	0.00%
2022/05/19	1	111.70	0	0.00	111.70	1	3,079	0.03%
2022/05/18	0	0.00	7	115.09	115.30	-7	2,997	-0.23%
2022/05/17	0	0.00	0	112.80	113.00	0	2,985	0.00%
2022/05/13	0	0.00	0	109.90	109.65	0	2,925	0.00%
2022/05/12	2	106.85	0	0.00	106.85	2	2,913	0.07%
2022/05/11	1	111.80	0	0.00	112.15	1	2,845	0.04%
2022/05/10	2	110.03	2	110.00	112.55	0	2,821	0.00%
2022/05/09	1.1	112.41	0	0.00	112.35	1.1	2,776	0.04%
2022/05/06	11.1	116.42	0	0.00	117.30	11.1	2,749	0.40%
2022/05/05	0	0.00	3	121.97	122.00	-3	2,722	-0.11%
2022/05/03	2	119.60	1	119.50	119.10	1	2,780	0.04%
2022/04/29	1	120.75	15	120.51	120.50	-14	2,804	-0.50%
2022/04/28	5	117.08	0	0.00	118.00	5	2,812	0.18%
2022/04/27	1	116.30	0	0.00	116.35	1	2,772	0.04%
2022/04/26	1	121.45	0	0.00	120.60	1	2,701	0.04%
2022/04/25	9	122.16	1	120.20	120.45	8	2,715	0.29%
2022/04/22	3	125.67	0	0.00	126.60	3	2,647	0.11%
2022/04/21	1	130.20	3	129.42	128.85	-2	2,636	-0.08%
2022/04/20	3	127.65	3	127.63	128.00	0	2,639	0.00%
2022/04/19	0	0.00	1	128.10	126.70	-1	2,637	-0.04%
2022/04/18	2	125.58	0	0.00	124.80	2	2,635	0.08%
2022/04/15	3	127.20	0	0.00	126.30	3	2,635	0.11%
2022/04/14	0	0.00	2	131.35	130.85	-2	2,630	-0.08%
2022/04/13	1	129.55	5.1	129.30	131.15	-4.1	2,634	-0.16%
2022/04/12	1	125.80	0	0.00	126.90	1	2,630	0.04%
2022/04/11	6.1	127.05	0	0.00	126.50	6.1	2,618	0.23%
2022/04/08	0	0.00	1	130.25	130.95	-1	2,598	-0.04%
2022/04/07	3	130.53	0	0.00	129.00	3	2,626	0.11%
2022/04/06	2	132.25	1	133.55	134.20	1	2,621	0.04%
2022/04/01	1	135.30	1	134.60	135.30	0	2,598	0.00%
2022/03/31	2	137.68	0	0.00	136.95	2	2,593	0.08%
2022/03/30	0	0.00	6	137.58	137.95	-6	2,596	-0.23%
2022/03/29	0	0.00	5	135.05	135.05	-5	2,594	-0.19%
2022/03/28	5	132.57	2	134.25	134.30	3	2,589	0.12%
2022/03/25	3	136.75	0	0.00	136.80	3	2,574	0.12%
2022/03/24	6	137.30	8	136.75	137.40	-2	2,572	-0.08%
2022/03/23	5	136.82	15	137.71	137.70	-10	2,565	-0.39%
2022/03/22	7	134.91	4	134.99	135.05	3	2,557	0.12%
2022/03/21	4	134.93	6	135.36	134.55	-2	2,546	-0.08%
2022/03/18	0	0.00	16	132.39	132.85	-16	2,543	-0.63%
2022/03/17	24	132.39	13.4	132.75	133.85	10.7	2,527	0.42%
2022/03/16	8	124.86	10	124.60	125.90	-2	2,477	-0.08%
2022/03/15	13.2	125.30	5	125.80	124.85	8.2	2,453	0.33%
2022/03/14	4	130.80	0	0.00	130.15	4	2,416	0.17%
2022/03/11	5	130.69	2	129.98	129.80	3	2,414	0.12%
2022/03/10	0	0.00	4	132.75	133.10	-4	2,403	-0.17%
2022/03/09	0	0.00	4	126.20	126.35	-4	2,361	-0.17%
2022/03/08	11	123.88	0	0.00	123.00	11	2,342	0.47%
2022/03/07	7.1	129.00	0	0.00	128.65	7.1	2,225	0.32%
2022/03/03	0	0.00	1	140.80	140.95	-1	2,157	-0.05%
2022/03/02	0	0.00	3	139.75	140.45	-3	2,202	-0.14%
2022/03/01	1	141.35	7	139.47	141.35	-6	2,194	-0.27%
2022/02/25	2	136.50	0	0.00	136.45	2	2,153	0.09%
2022/02/24	6	137.36	0	0.00	136.05	6	2,121	0.28%
2022/02/23	3	144.17	0	0.00	143.75	3	2,058	0.15%
2022/02/22	0	0.00	1	141.50	141.85	-1	2,033	-0.05%
2022/02/21	0	0.00	5	145.00	146.95	-5	1,962	-0.25%
2022/02/18	5	147.35	0	0.00	147.30	5	1,957	0.26%
2022/02/16	0	0.00	1	146.80	147.00	-1	1,955	-0.05%
2022/02/14	1	142.25	0	0.00	143.10	1	1,954	0.05%
2022/02/10	0	0.00	11	145.82	148.10	-11	1,941	-0.57%
2022/02/09	0	0.00	1.1	145.52	145.60	-1.1	1,948	-0.05%
2022/02/08	0	0.00	7	143.07	142.90	-7	1,987	-0.35%
2022/02/07	1.1	139.88	2	141.50	141.50	-1	1,986	-0.05%
2022/01/26	1	138.30	2	138.55	137.85	-1	1,970	-0.05%
2022/01/25	15	138.50	6	137.93	138.15	9	1,994	0.45%
2022/01/24	3	141.00	0	0.00	143.10	3	1,933	0.16%
2022/01/21	3	141.43	0	0.00	141.45	3	1,915	0.16%
2022/01/19	6	147.16	0	0.00	146.35	6	1,886	0.32%
2022/01/17	1	151.05	1	151.10	151.95	0	1,869	0.00%
2022/01/12	0	0.00	15	149.10	148.90	-15	1,901	-0.79%
2022/01/07	1	145.30	0	0.00	145.25	1	1,987	0.05%
2022/01/06	0	0.00	1	146.80	148.25	-1	1,979	-0.05%
2022/01/05	0	0.00	2	150.35	150.40	-2	2,008	-0.10%
2021/12/28	0	0.00	1	144.80	145.65	-1	2,223	-0.04%
2021/12/27	0	0.00	2	143.30	143.60	-2	2,290	-0.09%
2021/12/23	5	141.00	2	141.48	141.25	3	2,425	0.12%
2021/12/22	0	0.00	1	139.70	139.70	-1	2,475	-0.04%
2021/12/20	5	136.40	0	0.00	136.40	5	2,493	0.20%
2021/12/16	3	138.20	2	138.83	139.15	1	2,519	0.04%
2021/12/14	9	136.41	0	0.00	135.30	9	2,613	0.34%
2021/12/09	0	0.00	1	140.50	139.85	-1	2,631	-0.04%
2021/12/08	0	0.00	2	140.50	139.80	-2	2,625	-0.08%
2021/12/03	0	0.00	1	137.60	137.60	-1	2,672	-0.04%
2021/12/02	0	0.00	2	137.30	137.25	-2	2,694	-0.07%
2021/11/30	1	131.70	1.1	134.30	131.70	-0.1	2,689	0.00%
2021/11/29	0.1	131.00	0	0.00	131.10	0.1	2,712	0.00%
2021/11/26	5	131.79	0	0.00	131.35	5	2,724	0.18%
2021/11/23	1	136.65	0	0.00	136.65	1	2,801	0.04%
2021/11/18	0	0.00	1	139.20	139.85	-1	2,898	-0.03%
2021/11/15	0	0.00	2	136.68	136.65	-2	3,164	-0.06%
2021/11/12	0	0.00	1	135.75	134.40	-1	3,214	-0.03%
2021/11/11	12	133.35	10	133.85	133.35	2	3,238	0.06%
2021/11/10	0	0.00	2	134.80	135.00	-2	3,243	-0.06%
2021/11/09	0	0.00	2	135.30	135.20	-2	3,283	-0.06%
2021/11/08	0	0.00	3	132.18	132.70	-3	3,268	-0.09%
2021/11/02	0	0.00	3	129.20	126.95	-3	3,257	-0.09%
2021/11/01	0	0.00	1	127.75	127.90	-1	3,210	-0.03%
2021/10/29	4	125.20	9	125.49	125.95	-5	3,204	-0.16%
2021/10/26	4	127.88	2	127.73	127.55	2	3,195	0.06%
2021/10/22	5	125.00	0	0.00	125.30	5	3,272	0.15%
2021/10/20	0	0.00	2	126.03	125.50	-2	3,260	-0.06%
2021/10/19	0	0.00	1	124.10	125.65	-1	3,262	-0.03%
2021/10/15	0	0.00	5	123.15	123.90	-5	3,269	-0.15%
2021/10/14	1	118.35	2	119.85	118.35	-1	3,245	-0.03%
2021/10/13	0	0.00	2	118.70	117.45	-2	3,254	-0.06%
2021/10/12	7	118.01	0	0.00	118.55	7	3,215	0.22%
2021/10/08	4	121.20	0	0.00	121.50	4	3,184	0.13%
2021/10/07	0	0.00	2	122.40	122.95	-2	3,144	-0.06%
2021/10/06	0	0.00	5	116.80	117.85	-5	3,096	-0.16%
2021/10/05	7	117.99	0	0.00	118.20	7	3,055	0.23%
2021/10/04	9	118.93	10	118.10	118.15	-1	3,011	-0.03%
2021/10/01	28	120.54	9	119.59	119.60	19	2,946	0.64%
2021/09/30	8	123.13	23	124.32	125.80	-15	2,862	-0.52%
2021/09/29	12	124.45	10	124.03	124.05	2	2,825	0.07%
2021/09/27	0	0.00	2	131.48	131.30	-2	2,769	-0.07%
2021/09/24	0	0.00	6	130.44	130.65	-6	2,780	-0.22%
2021/09/22	11	125.08	8	125.81	125.70	3	2,788	0.11%
2021/09/16	1	131.00	0	0.00	131.00	1	2,735	0.04%
2021/09/15	5	132.55	0	0.00	132.45	5	2,731	0.18%
2021/09/14	3	133.48	3	133.70	133.80	0	2,750	0.00%
2021/09/10	2	133.40	0	0.00	134.05	2	2,840	0.07%
2021/09/09	4	128.79	4	130.59	130.65	0	2,838	0.00%
2021/09/08	3	131.13	1	131.75	130.40	2	2,871	0.07%
2021/09/07	1	133.35	0	0.00	133.25	1	2,850	0.04%
2021/09/03	0	0.00	1	134.90	134.90	-1	2,863	-0.03%
2021/09/02	1	131.05	0	0.00	131.05	1	2,884	0.03%
2021/08/31	0	0.00	2	132.70	133.10	-2	2,859	-0.07%
2021/08/27	0	0.00	1	129.15	129.40	-1	2,898	-0.03%
2021/08/25	0	0.00	2	125.58	125.85	-2	2,894	-0.07%
2021/08/24	0	0.00	0.4	123.32	123.25	-0.4	2,889	-0.01%
2021/08/23	0	0.00	10.4	121.55	122.05	-10.4	2,903	-0.36%
2021/08/20	14	116.51	10.2	115.77	115.50	3.8	2,883	0.13%
2021/08/19	19.1	119.40	16	116.48	116.00	3.1	2,882	0.11%
2021/08/18	2.4	117.64	5.4	120.07	122.75	-3	2,769	-0.11%
2021/08/17	3.1	121.15	1	120.66	120.00	2.1	2,787	0.07%
2021/08/16	4.1	122.41	3	123.11	122.80	1.2	2,824	0.04%
2021/08/13	1.1	125.09	0	0.00	124.50	1.1	2,896	0.04%
2021/08/11	2.3	127.14	0	0.00	127.75	2.3	3,014	0.08%
2021/08/10	0.1	129.60	0	0.00	129.20	0.1	3,182	0.00%
2021/08/09	1.1	129.02	0	0.00	130.95	1.1	3,398	0.03%
2021/08/02	0	0.00	1	130.00	131.65	-1	4,031	-0.02%
2021/07/30	3	128.50	0	0.00	127.30	3	4,041	0.07%
2021/07/29	0	0.00	4	127.90	129.80	-4	4,068	-0.10%
2021/07/28	5	124.13	0	0.00	124.25	5	4,080	0.12%
2021/07/22	0	0.00	4	132.80	131.10	-4	4,165	-0.10%
2021/07/20	5	130.12	0	0.00	129.60	5	4,165	0.12%
2021/07/19	2	132.65	0	0.00	133.60	2	4,126	0.05%
2021/07/16	2	135.15	0	0.00	135.60	2	4,139	0.05%
2021/07/15	0	0.00	2	137.43	137.85	-2	4,138	-0.05%
2021/07/13	1	135.25	1	137.10	134.85	0	4,167	0.00%
2021/07/12	0	0.00	1	136.00	134.70	-1	4,172	-0.02%
2021/07/09	3	131.02	1	130.45	131.50	2	4,165	0.05%
2021/07/07	1	133.85	0	0.00	133.85	1	4,200	0.02%
2021/07/05	0	0.00	21	135.68	135.90	-21	4,213	-0.50%
2021/07/01	1	131.65	0	0.00	131.65	1	4,226	0.02%
2021/06/30	0	0.00	1	133.40	133.05	-1	4,235	-0.02%
2021/06/28	0	0.00	2	128.90	130.30	-2	4,232	-0.05%
2021/06/25	1	128.65	1	130.40	128.65	0	4,250	0.00%
2021/06/23	0	0.00	2	126.70	126.95	-2	4,287	-0.05%
2021/06/22	5	122.90	9	123.79	122.75	-4	4,298	-0.09%
2021/06/21	5	123.61	0	0.00	122.05	5	4,312	0.12%
2021/06/18	0	0.00	44	126.93	126.75	-44	4,261	-1.03%
2021/06/17	0	0.00	80	127.12	127.20	-80	4,296	-1.86%
2021/06/15	5	126.00	1	127.00	127.15	4	4,332	0.09%
2021/06/10	5	123.25	0	0.00	124.15	5	4,338	0.12%
2021/06/09	1	120.85	0	0.00	120.85	1	4,317	0.02%
2021/06/07	1	120.50	0	0.00	123.25	1	4,389	0.02%
2021/06/03	0	0.00	1	124.60	124.90	-1	4,433	-0.02%
2021/06/01	0	0.00	3	123.45	123.65	-3	4,556	-0.07%
2021/05/31	0	0.00	1	122.00	122.00	-1	4,607	-0.02%
2021/05/28	0	0.00	1	119.60	120.00	-1	4,604	-0.02%
2021/05/25	0	0.00	1	116.05	116.45	-1	4,699	-0.02%
2021/05/24	0	0.00	1	110.15	112.50	-1	4,690	-0.02%
2021/05/21	0	0.00	2	111.75	111.70	-2	4,684	-0.04%
2021/05/20	2	108.00	0	0.00	108.00	2	4,629	0.04%
2021/05/19	1	110.50	0	0.00	109.45	1	4,598	0.02%
2021/05/18	0	0.00	9	105.59	110.15	-9	4,555	-0.20%
2021/05/17	16	100.47	2	101.45	99.10	14	4,456	0.31%
2021/05/14	2	105.30	7	104.98	105.20	-5	4,283	-0.12%
2021/05/13	7	103.29	0	0.00	102.60	7	4,208	0.17%
2021/05/12	6	106.47	9	105.41	105.10	-3	4,078	-0.07%
2021/05/11	1	119.00	0	0.00	115.30	1	3,889	0.03%
2021/05/03	3	125.50	0	0.00	125.50	3	3,906	0.08%
2021/04/14	0	0.00	2	118.00	120.10	-2	4,298	-0.05%
2021/04/07	0	0.00	1	119.50	119.50	-1	4,424	-0.02%
2021/04/01	0	0.00	1	116.00	116.00	-1	4,433	-0.02%
2021/03/31	1	114.40	0	0.00	114.35	1	4,442	0.02%
2021/03/30	0	0.00	1	115.80	116.00	-1	4,433	-0.02%
2021/03/29	0	0.00	3	115.02	114.50	-3	4,435	-0.07%
2021/03/17	1	110.85	0	0.00	110.85	1	4,498	0.02%
2021/03/11	0	0.00	4	109.61	111.00	-4	4,592	-0.09%
2021/03/10	14	106.90	8	106.98	106.50	6	4,566	0.13%
2021/03/09	34	105.34	34	105.80	105.85	0	4,571	0.00%
2021/03/08	35	107.82	35	107.23	105.95	0	4,541	0.00%
2021/03/02	0	0.00	2	107.25	107.25	-2	4,341	-0.05%
2021/02/26	2	108.03	0	0.00	107.20	2	4,329	0.05%
2021/02/24	3	112.35	0	0.00	111.40	3	4,247	0.07%
2021/02/19	0	0.00	2	112.50	113.95	-2	4,147	-0.05%
2021/02/02	0	0.00	4	103.09	105.30	-4	4,296	-0.09%
2021/01/29	3	97.10	0	0.00	97.10	3	4,346	0.07%
2021/01/28	1	102.10	1	101.65	100.65	0	4,392	0.00%
2021/01/27	1	104.50	0	0.00	104.50	1	4,461	0.02%
2021/01/26	6	104.35	3	104.93	103.85	3	4,466	0.07%
2021/01/25	3	106.95	0	0.00	108.00	3	4,417	0.07%
2021/01/22	1	109.70	0	0.00	109.50	1	4,395	0.02%
2021/01/21	0	0.00	0	109.00	111.15	0	4,372	0.00%
2021/01/20	0	106.50	1	107.45	105.45	-1	4,309	-0.02%
2021/01/19	2	107.00	1	105.70	107.30	1	4,269	0.02%
2021/01/18	1	100.85	1	100.90	102.40	0	4,250	0.00%
2021/01/15	3	104.23	1	107.70	103.00	2	4,189	0.05%
2021/01/14	1	103.45	0	0.00	104.00	1	4,104	0.02%
2021/01/13	1	104.70	3	104.37	104.95	-2	4,096	-0.05%
2021/01/07	0	0.00	4	97.13	97.45	-4	4,056	-0.10%
2020/12/30	0	0.00	8	87.90	89.45	-8	4,043	-0.20%
2020/12/28	0	0.00	1	86.50	87.15	-1	4,143	-0.02%
2020/12/23	1	83.55	0	0.00	83.80	1	4,279	0.02%
2020/12/22	4	82.95	0	0.00	82.95	4	4,351	0.09%
2020/12/15	4	82.00	0	0.00	81.25	4	4,806	0.08%
2020/12/10	9	83.84	5	83.65	83.65	4	4,893	0.08%
2020/12/09	6	84.88	5	85.40	85.60	1	4,943	0.02%
2020/12/08	0	0.00	1	83.90	85.05	-1	4,983	-0.02%
2020/12/04	2	81.70	4	81.78	82.50	-2	5,018	-0.04%
2020/11/30	0	0.00	3	80.00	77.30	-3	5,048	-0.06%
2020/11/25	3	77.15	0	0.00	77.15	3	5,131	0.06%
2020/11/18	1	77.50	1	76.60	77.60	0	5,216	0.00%
2020/11/17	0	75.90	108	76.16	76.10	-108	5,276	-2.05%	大賣/鉅額交易
2020/11/16	357	74.34	11	74.75	76.30	346	5,380	6.43%	大買/鉅額交易
2020/11/11	0	0.00	3	72.00	72.00	-3	5,331	-0.06%
2020/11/09	0	0.00	4	70.53	70.60	-4	5,227	-0.08%
2020/11/05	0	0.00	6	68.10	68.10	-6	5,150	-0.12%
2020/11/03	5	65.80	12	65.53	65.90	-7	4,997	-0.14%
2020/11/02	13	63.42	15	63.68	64.00	-2	5,021	-0.04%
2020/10/30	2	64.40	3	64.02	63.50	-1	5,046	-0.02%
2020/10/29	7	64.54	0	0.00	64.90	7	5,068	0.14%
2020/10/27	8	66.95	0	0.00	67.20	8	5,131	0.16%
2020/10/26	0	0.00	3	68.30	67.70	-3	5,186	-0.06%
2020/10/21	0	0.00	10	67.65	67.20	-10	5,469	-0.18%
2020/10/19	0	0.00	37	67.21	67.55	-37	5,606	-0.66%
2020/10/16	3	65.65	3	66.73	65.65	0	5,613	0.00%
2020/10/15	10	66.42	2	65.95	66.60	8	5,718	0.14%
2020/10/13	5	67.80	0	0.00	67.85	5	5,759	0.09%
2020/10/12	0	0.00	3	68.30	67.65	-3	5,763	-0.05%
2020/10/08	21	66.87	6	66.67	67.15	15	5,781	0.26%
2020/10/07	0	0.00	1	65.30	65.80	-1	5,764	-0.02%
2020/10/06	0	0.00	7	64.86	65.10	-7	5,794	-0.12%
2020/10/05	2	63.50	2	64.35	63.70	0	5,791	0.00%
2020/09/30	0	0.00	5	63.58	63.30	-5	5,795	-0.09%
2020/09/29	4	62.65	16	62.60	62.65	-12	5,806	-0.21%
2020/09/28	2	62.25	2	62.20	62.60	0	5,866	0.00%
2020/09/25	28	60.26	20	61.25	60.50	8	5,892	0.14%
2020/09/24	17	60.53	5	60.30	60.15	12	5,861	0.20%
2020/09/23	6	63.33	0	0.00	63.75	6	5,729	0.10%
2020/09/22	1	64.20	0	0.00	63.40	1	5,735	0.02%
2020/09/21	3	65.40	0	0.00	65.40	3	5,649	0.05%
2020/09/18	5	66.95	11	66.83	66.75	-6	5,607	-0.11%
2020/09/17	11	66.42	0	0.00	66.50	11	5,611	0.20%
2020/09/16	20	67.86	3	67.95	67.90	17	5,617	0.30%
2020/09/15	10	65.70	10	66.35	66.55	0	5,571	0.00%
2020/09/14	0	0.00	1	64.90	66.60	-1	5,510	-0.02%
2020/09/11	1	64.10	0	0.00	64.40	1	5,493	0.02%
2020/09/10	1	63.95	1	64.25	64.40	0	5,506	0.00%
2020/09/09	1	62.25	1	63.60	63.65	0	5,600	0.00%
2020/09/07	2	63.80	2	64.15	63.45	0	5,758	0.00%
2020/09/04	1	63.70	1	63.80	63.80	0	5,858	0.00%
2020/09/03	1	65.25	201	65.50	65.00	-200	5,848	-3.42%	大賣/鉅額交易
2020/09/02	1	63.90	1	64.20	64.60	0	5,835	0.00%
2020/09/01	2	64.00	1	64.20	64.60	1	5,896	0.02%
2020/08/28	56	64.31	1	64.30	64.50	55	5,941	0.93%
2020/08/27	151	65.74	3	66.63	65.45	148	5,982	2.47%	大買/鉅額交易
2020/08/25	0	0.00	3	65.58	65.10	-3	6,044	-0.05%
2020/08/21	0	0.00	5	63.52	63.40	-5	6,137	-0.08%
2020/08/20	8	63.74	1	62.05	60.70	7	6,139	0.11%
2020/08/18	1	66.40	3	66.18	66.40	-2	6,208	-0.03%
2020/08/17	1	67.05	1	66.60	67.25	0	6,323	0.00%
2020/08/12	1	63.75	8	63.86	63.95	-7	6,572	-0.11%
2020/08/11	8	65.41	0	0.00	65.35	8	6,650	0.12%
2020/08/10	1	66.55	1	66.80	66.55	0	6,788	0.00%
2020/08/07	1	65.20	1	65.20	65.40	0	6,918	0.00%
2020/08/06	1	65.60	13	66.25	66.25	-12	6,988	-0.17%
2020/08/05	12	65.05	13	64.86	65.10	-1	7,107	-0.01%
2020/08/04	11	62.96	31	63.09	64.00	-20	7,171	-0.28%
2020/08/03	34	62.86	1	62.20	62.10	33	7,267	0.45%
2020/07/30	1	63.90	11	63.57	63.95	-10	7,471	-0.13%
2020/07/29	6	62.63	182	62.65	62.40	-176	7,591	-2.32%	大賣/鉅額交易
2020/07/28	3	64.27	23	67.36	62.75	-20	7,771	-0.26%
2020/07/27	30	63.17	4	63.14	63.10	26	7,825	0.33%
2020/07/24	1	60.15	6	60.47	59.25	-5	7,921	-0.06%
2020/07/23	35	60.32	0	0.00	60.40	35	7,964	0.44%
2020/07/21	141	59.41	11	59.62	60.30	130	8,212	1.58%	大買/鉅額交易
2020/07/20	1	57.00	1	57.65	57.75	0	8,381	0.00%
2020/07/17	1	57.75	5	58.21	57.75	-4	8,479	-0.05%
2020/07/16	0	0.00	165	56.71	57.05	-165	8,761	-1.88%	大賣/鉅額交易
2020/07/15	120	58.60	5	58.50	57.90	115	8,824	1.30%	大買/鉅額交易
2020/07/14	45	57.34	0	0.00	57.45	45	9,040	0.50%
2020/07/13	0	0.00	5	57.05	57.50	-5	9,132	-0.05%
2020/07/10	0	0.00	2	56.15	55.70	-2	9,242	-0.02%
2020/07/09	0	0.00	5	57.45	57.00	-5	9,426	-0.05%
2020/07/08	0	0.00	3	56.70	56.70	-3	9,523	-0.03%
2020/07/07	2	56.40	6	56.94	55.95	-4	9,617	-0.04%
2020/07/06	0	0.00	15	55.40	55.95	-15	9,741	-0.15%
2020/07/03	0	0.00	5	53.90	53.90	-5	9,922	-0.05%
2020/07/02	0	0.00	8	52.59	52.75	-8	10,119	-0.08%
2020/07/01	1	51.40	10	51.65	51.50	-9	10,353	-0.09%
2020/06/29	10	49.53	50	49.53	49.71	-40	10,703	-0.37%
2020/06/24	50	51.09	1	51.05	51.05	49	11,045	0.44%
2020/06/23	0	0.00	18	50.95	50.50	-18	11,417	-0.16%
2020/06/19	0	0.00	3	50.00	50.00	-3	12,406	-0.02%
2020/06/18	0	0.00	16	49.97	49.92	-16	12,887	-0.12%
2020/06/17	5	49.54	100	49.67	49.60	-95	13,211	-0.72%
2020/06/16	104	49.51	35	48.94	49.52	69	13,700	0.50%	大買/
2020/06/15	28	47.72	0	0.00	47.23	28	14,229	0.20%
2020/06/12	32	47.75	20	48.42	48.49	12	14,478	0.08%
2020/06/11	3	51.30	0	0.00	49.20	3	14,727	0.02%
2020/06/10	0	0.00	3	50.90	51.15	-3	14,850	-0.02%
2020/06/09	0	0.00	5	50.19	50.25	-5	15,142	-0.03%
2020/06/08	2	50.10	7	50.06	49.95	-5	15,281	-0.03%
2020/06/05	0	0.00	3	48.80	49.05	-3	15,244	-0.02%
2020/06/04	6	47.88	14	48.15	48.15	-8	15,296	-0.05%
2020/06/03	0	0.00	15	47.21	47.51	-15	15,337	-0.10%
2020/06/02	3	45.90	110	45.78	45.95	-107	15,308	-0.70%	大賣/鉅額交易
2020/06/01	110	45.56	3	45.76	45.56	107	15,273	0.70%	大買/鉅額交易
2020/05/29	20	43.78	20	44.00	44.67	0	15,199	0.00%
2020/05/28	10	44.45	120	44.96	44.31	-110	15,191	-0.72%	大賣/鉅額交易
2020/05/27	110	44.88	92	45.21	44.87	18	15,182	0.12%	大買/
2020/05/26	0	0.00	23	44.61	45.04	-23	15,160	-0.15%
2020/05/25	111	43.63	20	43.50	43.85	91	15,047	0.60%	大買/
2020/05/22	66	44.03	40	43.84	43.02	26	14,944	0.17%
2020/05/21	60	44.75	174	44.68	44.90	-114	14,836	-0.77%	大賣/鉅額交易
2020/05/20	110	44.01	35	44.12	44.00	75	14,732	0.51%	大買/
2020/05/19	20	43.86	133	43.94	43.82	-113	14,660	-0.77%	大賣/鉅額交易
2020/05/18	123	42.91	11	43.18	42.89	112	14,555	0.77%	大買/鉅額交易
2020/05/15	38	43.19	52	43.67	43.36	-14	14,466	-0.10%
2020/05/14	26	43.51	2	43.67	42.85	24	14,313	0.17%
2020/05/13	64	43.88	35	44.04	44.20	29	14,146	0.20%
2020/05/12	8	43.77	1	43.74	43.79	7	14,065	0.05%
2020/05/11	0	0.00	15	44.80	44.87	-15	13,892	-0.11%
2020/05/08	40	44.10	39	44.20	44.00	1	13,792	0.01%
2020/05/07	5	43.35	22	43.27	43.62	-17	13,661	-0.12%
2020/05/06	26	42.52	11	42.74	42.82	15	13,512	0.11%
2020/05/05	6	42.76	1	43.09	42.74	5	13,359	0.04%
2020/05/04	24	42.02	4	42.09	42.18	20	13,214	0.15%
2020/04/30	0	0.00	36	43.86	44.69	-36	12,980	-0.28%
2020/04/29	27	42.95	21	42.74	42.96	6	12,826	0.05%
2020/04/28	14	41.52	0	0.00	41.82	14	12,664	0.11%
2020/04/27	4	41.52	32	40.91	41.57	-28	12,611	-0.22%
2020/04/24	61	39.33	60	39.39	39.43	1	12,378	0.01%
2020/04/23	85	39.37	182	39.62	39.66	-97	12,225	-0.79%	大賣/
2020/04/22	60	38.42	1	38.86	39.07	59	11,915	0.50%
2020/04/21	60	39.47	2	39.44	38.80	58	11,772	0.49%
2020/04/20	11	41.27	0	0.00	41.28	11	11,423	0.10%
2020/04/17	32	41.64	53	42.21	41.55	-21	11,312	-0.19%
2020/04/16	0	0.00	11	39.66	39.76	-11	11,003	-0.10%
2020/04/15	0	0.00	89	39.80	39.87	-89	10,854	-0.82%
2020/04/14	0	0.00	44	38.50	39.53	-44	10,661	-0.41%
2020/04/13	22	37.35	0	0.00	37.27	22	10,413	0.21%
2020/04/10	0	0.00	40	37.46	37.76	-40	10,268	-0.39%
2020/04/09	14	37.62	23	37.73	37.43	-9	10,121	-0.09%
2020/04/08	6	37.24	341	36.90	37.83	-335	9,867	-3.39%	大賣/鉅額交易
2020/04/07	133	36.68	104	36.60	36.64	29	9,572	0.30%	大買/大賣/
2020/04/06	95	34.55	142	34.81	35.31	-47	9,293	-0.51%	大賣/
2020/04/01	34	33.90	19	33.99	33.97	15	8,972	0.17%
2020/03/31	3	33.64	136	34.55	33.94	-133	8,754	-1.52%	大賣/鉅額交易
2020/03/30	131	32.77	22.8	32.96	33.70	108.2	8,458	1.28%	大買/鉅額交易
2020/03/27	34	34.83	7	34.89	33.99	27	8,004	0.34%
2020/03/26	40	33.49	142	33.95	34.30	-102	7,569	-1.35%	大賣/鉅額交易
2020/03/25	14	33.51	111	33.75	33.41	-97	7,062	-1.37%	大賣/
2020/03/24	59	31.36	33	31.53	31.40	26	6,439	0.40%
2020/03/23	70.3	28.24	22	28.48	28.25	48.3	5,892	0.82%
2020/03/20	71	30.04	109	29.18	30.45	-38	5,475	-0.69%	大賣/
2020/03/19	91.4	27.51	75	28.09	26.40	16.4	4,886	0.34%
2020/03/18	169.2	32.23	17	31.45	30.66	152.2	4,229	3.60%	大買/鉅額交易
2020/03/17	283.2	33.82	6	32.53	32.88	277.2	3,892	7.12%	大買/鉅額交易
2020/03/16	149.2	36.47	39	36.11	34.63	110.2	3,470	3.18%	大買/鉅額交易
2020/03/13	48.2	34.14	39	35.60	37.64	9.2	3,199	0.29%
2020/03/12	118	39.98	252	39.31	39.43	-134	2,837	-4.72%	大買/大賣/鉅額交易
2020/03/11	96.3	44.02	25	44.66	43.42	71.3	2,642	2.70%
2020/03/10	20	44.24	5	43.29	44.72	15	2,574	0.58%
2020/03/09	12	44.99	3	44.66	44.37	9	2,437	0.37%
2020/03/06	60	47.34	0	0.00	47.14	60	2,308	2.60%
2020/03/05	0	0.00	13	48.63	48.92	-13	2,247	-0.58%
2020/03/04	0	0.00	49	47.67	47.80	-49	2,224	-2.20%
2020/03/03	200	47.30	79	47.43	47.49	121	2,188	5.53%	大買/鉅額交易
2020/03/02	97	46.27	11	46.65	46.38	86	2,122	4.05%
2020/02/27	68	47.84	11	47.39	47.26	57	2,026	2.81%
2020/02/26	30	48.42	0	0.00	48.54	30	1,935	1.55%
2020/02/25	59	49.15	0	0.00	49.46	59	1,872	3.15%
2020/02/24	10	49.15	0	0.00	49.21	10	1,842	0.54%
2020/02/21	1	50.85	15	51.23	50.60	-14	1,761	-0.79%
2020/02/20	33	51.33	0	0.00	50.90	33	1,733	1.90%
2020/02/19	0	0.00	1	51.00	51.35	-1	1,697	-0.06%
2020/02/18	2	50.35	14	50.32	50.15	-12	1,663	-0.72%
2020/02/17	2	51.05	0	0.00	51.45	2	1,610	0.12%
2020/02/13	0	0.00	6	51.90	51.45	-6	1,569	-0.38%
2020/02/12	0	0.00	1	51.10	51.45	-1	1,563	-0.06%
2020/02/10	9	49.41	1	49.84	49.75	8	1,563	0.51%
2020/02/06	0	0.00	3	50.88	51.10	-3	1,517	-0.20%
2020/02/05	10	49.86	1	50.00	49.50	9	1,497	0.60%
2020/02/04	0	0.00	15	49.18	49.38	-15	1,450	-1.03%
2020/02/03	5	46.84	19	47.21	47.91	-14	1,424	-0.98%
2020/01/31	2	48.67	6	49.06	48.87	-4	1,342	-0.30%
2020/01/30	25	49.24	5	50.62	48.25	20	1,307	1.53%
2020/01/15	1	54.85	0	0.00	54.30	1	1,187	0.08%
2020/01/14	0	0.00	1	54.95	55.15	-1	1,159	-0.09%
2020/01/13	1	54.20	3	54.33	54.55	-2	1,161	-0.17%
2020/01/09	0	0.00	5	53.07	53.40	-5	1,127	-0.44%
2020/01/08	0	0.00	2	52.25	51.90	-2	1,113	-0.18%
2020/01/07	11	52.71	0	0.00	52.40	11	1,103	1.00%
2020/01/03	5	54.45	0	0.00	54.20	5	1,087	0.46%
2019/12/18	3	54.40	0	0.00	54.65	3	1,122	0.27%
2019/12/17	5	54.41	6	53.75	54.55	-1	1,116	-0.09%
2019/12/16	1	53.05	2	53.05	53.20	-1	1,121	-0.09%
2019/12/13	1	53.35	0	0.00	53.25	1	1,124	0.09%
2019/12/12	4	52.30	7	52.06	52.30	-3	1,099	-0.27%
2019/12/10	3	49.92	0	0.00	49.83	3	1,096	0.27%
2019/12/09	4	50.30	0	0.00	50.35	4	1,091	0.37%
2019/12/06	21	49.89	0	0.00	49.72	21	1,076	1.95%
2019/12/05	2	49.62	0	0.00	49.62	2	1,069	0.19%
2019/11/29	0	0.00	1	48.80	48.38	-1	1,098	-0.09%
2019/11/22	6	49.27	0	0.00	49.27	6	1,141	0.53%
2019/11/21	0	0.00	2	49.12	49.26	-2	1,188	-0.17%
2019/11/20	1	49.80	12	49.88	49.75	-11	1,175	-0.94%
2019/11/18	2	49.38	0	0.00	49.55	2	1,197	0.17%
2019/11/13	0	0.00	88	48.36	48.27	-88	1,256	-7.01%
2019/11/12	0	0.00	5	48.46	48.78	-5	1,297	-0.39%
2019/11/11	0	0.00	1	48.36	48.10	-1	1,321	-0.08%
2019/11/08	0	0.00	244	49.43	49.37	-244	1,322	-18.44%	大賣/鉅額交易
2019/11/07	0	0.00	52	49.46	49.57	-52	1,315	-3.95%
2019/11/06	0	0.00	24	49.63	50.05	-24	1,333	-1.80%
2019/11/05	1	49.25	7	49.58	49.76	-6	1,354	-0.44%
2019/11/04	0	0.00	69	48.03	49.06	-69	1,420	-4.86%
2019/11/01	0	0.00	3	47.00	47.29	-3	1,438	-0.21%
2019/10/31	0	0.00	1	47.06	47.08	-1	1,481	-0.07%
2019/10/30	0	0.00	15	46.61	46.87	-15	1,482	-1.01%
2019/10/25	0	0.00	14	46.25	46.23	-14	1,519	-0.92%
2019/10/24	0	0.00	2	45.98	46.19	-2	1,529	-0.13%
2019/10/23	0	0.00	8	45.71	45.80	-8	1,532	-0.52%
2019/10/14	0	0.00	3	44.63	44.57	-3	1,579	-0.19%
2019/10/09	0	0.00	55	43.17	43.12	-55	1,574	-3.49%
2019/10/08	0	0.00	7	43.73	43.89	-7	1,562	-0.45%
2019/10/04	1	42.40	42	42.44	42.80	-41	1,565	-2.62%
2019/10/03	0	0.00	16	42.34	42.62	-16	1,559	-1.03%
2019/10/02	0	0.00	3	43.27	43.26	-3	1,556	-0.19%
2019/10/01	0	0.00	2	42.73	43.51	-2	1,550	-0.13%
2019/09/27	13	42.64	1	42.65	42.18	12	1,525	0.79%
2019/09/26	13	42.32	0	0.00	42.15	13	1,551	0.84%
2019/09/25	29	42.13	0	0.00	42.12	29	1,551	1.87%
2019/09/24	33	42.60	3	42.69	42.69	30	1,560	1.92%
2019/09/20	14	42.61	3	42.58	42.68	11	1,593	0.69%
2019/09/19	158	42.60	0	0.00	42.42	158	1,606	9.83%	大買/鉅額交易
2019/09/18	42	42.56	2	42.71	42.71	40	1,599	2.50%
2019/09/17	0	0.00	6	42.39	42.23	-6	1,615	-0.37%
2019/09/16	22	42.01	6	42.24	42.24	16	1,638	0.98%
2019/09/11	60	41.48	1	41.67	41.48	59	1,672	3.53%
2019/09/10	14	41.55	0	0.00	41.32	14	1,670	0.84%
2019/09/09	88	41.67	3	41.73	41.65	85	1,671	5.08%
2019/09/06	451	41.41	3	41.41	41.47	448	1,672	26.78%	大買/鉅額交易
2019/09/05	171	41.04	1	41.20	41.13	170	1,667	10.20%	大買/鉅額交易
2019/09/04	68	40.29	3	40.23	40.45	65	1,661	3.91%
2019/09/03	48	40.16	90	39.82	39.72	-42	1,682	-2.50%
2019/09/02	126	40.01	0	0.00	40.24	126	1,713	7.35%	大買/鉅額交易
2019/08/30	213	39.85	0	0.00	39.96	213	1,727	12.33%	大買/鉅額交易
2019/08/29	0	0.00	38	38.60	38.89	-38	1,710	-2.22%
2019/08/28	0	0.00	2	38.75	38.79	-2	1,709	-0.12%
2019/08/27	0	0.00	48	38.32	38.33	-48	1,716	-2.80%
2019/08/26	6	38.15	133	38.15	38.12	-127	1,753	-7.24%	大賣/鉅額交易
2019/08/23	58	39.35	0	0.00	39.35	58	1,727	3.36%
2019/08/22	217	39.60	162	39.70	39.24	55	1,733	3.17%	大買/大賣/
2019/08/21	193	39.34	1	39.40	39.39	192	1,723	11.14%	大買/鉅額交易
2019/08/20	0	0.00	1	39.20	39.30	-1	1,716	-0.06%
2019/08/19	120	38.97	1	38.88	39.11	119	1,716	6.93%	大買/鉅額交易
2019/08/16	0	0.00	4	38.36	38.60	-4	1,750	-0.23%
2019/08/15	4	37.62	2	37.89	37.88	2	1,746	0.11%
2019/08/14	7	38.90	0	0.00	38.70	7	1,731	0.40%
2019/08/13	3	38.28	0	0.00	38.19	3	1,723	0.17%
2019/08/12	2	38.84	0	0.00	38.93	2	1,736	0.12%
2019/08/08	5	38.83	20	38.94	38.94	-15	1,759	-0.85%
2019/08/07	1	38.00	0	0.00	38.08	1	1,759	0.06%
2019/08/06	0	0.00	96	36.92	38.34	-96	1,780	-5.39%
2019/08/05	0	0.00	152	38.40	38.40	-152	1,759	-8.64%	大賣/鉅額交易
2019/08/02	1	39.33	0	0.00	39.13	1	1,781	0.06%
2019/08/01	9	40.39	0	0.00	40.35	9	1,768	0.51%
2019/07/31	162	40.94	4	40.77	40.90	158	1,770	8.92%	大買/鉅額交易
2019/07/29	0	0.00	4	41.26	41.50	-4	1,768	-0.23%
2019/07/23	0	0.00	1	41.67	41.54	-1	1,766	-0.06%
2019/07/22	0	0.00	6	41.45	41.49	-6	1,776	-0.34%
2019/07/19	0	0.00	1	41.05	41.10	-1	1,768	-0.06%
2019/07/12	0	0.00	1	40.60	40.43	-1	1,753	-0.06%
2019/07/11	0	0.00	8	40.43	40.49	-8	1,753	-0.46%
2019/07/10	1	39.67	2	39.66	39.93	-1	1,742	-0.06%
2019/07/05	0	0.00	1	39.83	39.75	-1	1,727	-0.06%
2019/07/04	0	0.00	1	39.80	39.65	-1	1,730	-0.06%
2019/07/03	1	39.37	0	0.00	39.34	1	1,730	0.06%
2019/07/01	2	39.78	6	39.95	40.26	-4	1,712	-0.23%
2019/06/27	0	0.00	3	38.80	39.09	-3	1,725	-0.17%
2019/06/25	6	38.51	0	0.00	38.51	6	1,700	0.35%
2019/06/24	0	0.00	3	38.91	39.06	-3	1,693	-0.18%
2019/06/21	0	0.00	7	39.11	38.75	-7	1,671	-0.42%
2019/06/20	0	0.00	1	38.81	38.81	-1	1,678	-0.06%
2019/06/19	0	0.00	7	38.11	38.66	-7	1,675	-0.42%
2019/06/13	2	37.20	0	0.00	36.94	2	1,650	0.12%
2019/06/12	7	37.28	3	37.49	37.45	4	1,649	0.24%
2019/06/11	16	37.45	0	0.00	37.43	16	1,636	0.98%
2019/06/10	11	37.00	2	36.66	37.10	9	1,607	0.56%
2019/06/06	5	35.83	1	35.91	35.85	4	1,578	0.25%
2019/06/05	0	0.00	1	36.75	36.45	-1	1,550	-0.06%
2019/06/04	1	36.24	1	36.59	36.24	0	1,538	0.00%
2019/05/31	0	0.00	7	36.33	36.49	-7	1,504	-0.47%
2019/05/28	1	35.55	0	0.00	35.55	1	1,469	0.07%
2019/05/24	1	35.59	0	0.00	35.61	1	1,492	0.07%
2019/05/23	6	35.65	0	0.00	35.50	6	1,481	0.41%
2019/05/20	1	36.46	0	0.00	36.45	1	1,398	0.07%
2019/05/17	4	36.77	0	0.00	36.42	4	1,403	0.29%
2019/05/15	0	0.00	1	37.66	37.71	-1	1,343	-0.07%
2019/05/13	9	37.83	0	0.00	37.75	9	1,298	0.69%
2019/05/10	0	0.00	1	39.30	38.81	-1	1,269	-0.08%
2019/05/09	1	38.84	6	38.87	38.92	-5	1,229	-0.41%
2019/05/07	0	0.00	1	40.64	40.56	-1	1,234	-0.08%
2019/04/12	1	39.15	0	0.00	38.99	1	1,800	0.06%
2019/04/10	1	39.09	0	0.00	39.42	1	1,930	0.05%
2019/04/09	0	0.00	3	39.25	39.25	-3	1,969	-0.15%
2019/04/08	4	38.66	6	38.90	38.80	-2	2,038	-0.10%
2019/04/03	0	0.00	18	38.35	38.14	-18	2,077	-0.87%
2019/03/21	0	0.00	1	37.14	37.38	-1	2,437	-0.04%
2019/03/19	0	0.00	1	36.47	36.70	-1	2,526	-0.04%
2019/03/18	0	0.00	10	36.35	36.50	-10	2,554	-0.39%
2019/03/13	9	35.65	0	0.00	35.66	9	2,844	0.32%
2019/03/12	0	0.00	3	35.44	35.70	-3	2,926	-0.10%
2019/03/11	3	34.75	2	34.80	34.80	1	2,946	0.03%
2019/03/08	10	34.51	14	34.44	34.65	-4	3,087	-0.13%
2019/03/07	3	35.42	0	0.00	35.10	3	3,102	0.10%
2019/03/05	10	35.14	2	35.11	35.19	8	3,237	0.25%
2019/03/04	5	35.53	0	0.00	35.44	5	3,248	0.15%
2019/02/27	0	0.00	4	35.70	35.80	-4	3,313	-0.12%
2019/02/26	0	0.00	9	35.88	35.88	-9	3,359	-0.27%
2019/02/25	4	35.86	2	35.78	35.91	2	3,398	0.06%
2019/02/19	1	34.20	1	34.25	34.26	0	3,511	0.00%
2019/02/18	3	34.25	3	34.30	34.30	0	3,561	0.00%
2019/02/15	6	33.71	21	33.66	33.60	-15	3,585	-0.42%
2019/02/14	1	34.02	9	34.01	33.87	-8	3,657	-0.22%
2019/02/13	28	33.97	21	33.91	33.96	7	3,697	0.19%
2019/02/12	16	33.85	115	33.73	33.96	-99	3,771	-2.62%	大賣/
2019/02/11	2	33.59	28	33.53	33.52	-26	3,844	-0.68%
2019/01/30	2	32.87	8	32.93	32.90	-6	3,901	-0.15%
2019/01/29	41	32.80	21	32.78	32.90	20	3,932	0.51%
2019/01/28	2	33.56	2	33.51	33.49	0	3,988	0.00%
2019/01/25	0	0.00	6	33.37	33.28	-6	4,087	-0.15%
2019/01/24	1	32.46	1	32.58	32.53	0	4,114	0.00%
2019/01/21	0	0.00	2	32.60	32.64	-2	4,380	-0.05%
2019/01/18	0	0.00	21	32.01	32.28	-21	4,535	-0.46%
2019/01/17	19	32.01	0	0.00	31.92	19	4,710	0.40%
2019/01/15	0	0.00	7	31.75	32.02	-7	4,972	-0.14%
2019/01/14	6	31.41	1	31.70	31.31	5	5,028	0.10%
2019/01/11	73	31.79	0	0.00	31.70	73	5,081	1.44%
2019/01/09	0	0.00	9	31.60	31.56	-9	5,175	-0.17%
2019/01/08	3	30.70	0	0.00	30.59	3	5,146	0.06%
2019/01/07	1	30.58	119	30.35	30.67	-118	5,227	-2.26%	大賣/鉅額交易
2019/01/04	133	29.42	6	29.59	29.37	127	5,323	2.39%	大買/鉅額交易
2019/01/03	10	30.14	0	0.00	30.04	10	5,534	0.18%
2019/01/02	8	30.60	0	0.00	30.47	8	5,578	0.14%
2018/12/28	0	0.00	1	31.21	31.34	-1	5,671	-0.02%
2018/12/27	0	0.00	4	31.01	31.10	-4	5,794	-0.07%
2018/12/26	4	30.46	0	0.00	29.96	4	5,808	0.07%
2018/12/25	12	30.02	19	30.03	30.18	-7	5,794	-0.12%
2018/12/24	10	31.03	1	31.10	31.15	9	5,779	0.16%
2018/12/22	0	0.00	1,353	30.98	31.02	-1,353	5,779	-23.41%	大賣/鉅額交易
2018/12/21	0	0.00	8	30.92	31.32	-8	5,803	-0.14%
2018/12/20	17	31.31	5	31.44	31.23	12	5,778	0.21%
2018/12/19	7	31.80	0	0.00	31.88	7	5,739	0.12%
2018/12/17	0	0.00	6	31.59	32.04	-6	5,773	-0.10%
2018/12/14	17	31.41	0	0.00	31.58	17	5,742	0.30%
2018/12/13	1	32.22	1	32.20	32.28	0	5,690	0.00%
2018/12/11	1	31.24	33	31.23	31.38	-32	5,656	-0.57%
2018/12/10	37	30.99	6	31.18	30.91	31	5,689	0.54%
2018/12/07	0	0.00	19	31.74	31.74	-19	5,671	-0.34%
2018/12/06	94	31.74	45	31.61	31.16	49	5,659	0.87%
2018/12/05	45	32.75	17	32.97	32.71	28	5,547	0.50%
2018/12/04	7	33.93	25	33.72	33.77	-18	5,521	-0.33%
2018/12/03	4	34.14	80	33.60	34.38	-76	5,516	-1.38%
2018/11/30	5	32.55	1	33.03	32.55	4	5,396	0.07%
2018/11/29	0	0.00	1	32.97	32.64	-1	5,375	-0.02%
2018/11/28	1	32.38	0	0.00	32.60	1	5,300	0.02%
2018/11/27	17	31.47	2	31.39	31.89	15	5,257	0.29%
2018/11/26	11	32.25	16	32.03	31.92	-5	5,242	-0.10%
2018/11/23	3	31.27	5	31.56	31.20	-2	5,203	-0.04%
2018/11/22	0	0.00	28	31.69	31.59	-28	5,214	-0.54%
2018/11/21	22	31.22	54	31.26	31.78	-32	5,192	-0.62%
2018/11/20	34	31.86	1	31.71	31.75	33	5,153	0.64%
2018/11/19	38	32.19	0	0.00	32.23	38	5,117	0.74%
2018/11/16	2	32.50	0	0.00	32.13	2	5,121	0.04%
2018/11/15	23	32.07	3	32.18	32.40	20	5,097	0.39%
2018/11/13	25	30.98	7	30.97	31.98	18	5,022	0.36%
2018/11/12	13	32.50	6	32.50	32.44	7	4,968	0.14%
2018/11/09	6	32.10	0	0.00	32.22	6	4,969	0.12%
2018/11/08	1	33.45	19	33.19	33.06	-18	4,921	-0.37%
2018/11/07	15	32.81	10	32.78	32.82	5	4,834	0.10%
2018/11/06	4	32.33	8	32.28	32.11	-4	4,802	-0.08%
2018/11/05	36	32.28	2	32.27	32.44	34	4,760	0.71%
2018/11/02	5	32.64	97	32.69	32.83	-92	4,682	-1.96%
2018/11/01	16	32.03	17	32.39	32.49	-1	4,572	-0.02%
2018/10/31	28	31.56	23	31.65	31.90	5	4,486	0.11%
2018/10/30	12	30.62	11	30.65	30.75	1	4,376	0.02%
2018/10/29	19	30.33	37	30.41	30.47	-18	4,306	-0.42%
2018/10/26	138	30.31	103	30.63	30.17	35	4,220	0.83%	大買/大賣/
2018/10/25	18	30.28	5	30.51	30.34	13	4,049	0.32%
2018/10/24	40	31.96	10	32.29	32.00	30	3,852	0.78%
2018/10/23	73	32.65	48	32.34	32.14	25	3,700	0.68%
2018/10/22	37	32.58	12	33.49	33.46	25	3,561	0.70%
2018/10/19	41	32.75	1	33.03	33.34	40	3,459	1.16%
2018/10/18	4	33.35	0	0.00	33.22	4	3,376	0.12%
2018/10/17	3	33.84	3	33.97	33.43	0	3,326	0.00%
2018/10/16	0	0.00	6	33.28	33.40	-6	3,293	-0.18%
2018/10/15	7	33.05	1	32.92	32.92	6	3,263	0.18%
2018/10/12	1	33.62	48	33.57	33.78	-47	3,170	-1.48%
2018/10/11	30	32.81	10	32.04	31.65	20	3,008	0.66%
2018/10/09	1	37.37	0	0.00	37.40	1	2,706	0.04%
2018/10/08	9	37.49	0	0.00	37.30	9	2,617	0.34%
2018/10/05	16	38.05	288	37.78	37.77	-272	2,488	-10.93%	大賣/鉅額交易
2018/10/04	5	39.10	0	0.00	38.89	5	2,352	0.21%
2018/10/03	9	40.01	0	0.00	40.01	9	2,299	0.39%
2018/09/25	0	0.00	1	40.85	40.83	-1	2,228	-0.04%
2018/09/21	0	0.00	9	40.67	40.67	-9	2,217	-0.41%
2018/09/19	1	40.23	8	40.02	40.22	-7	2,204	-0.32%
2018/09/18	8	39.47	0	0.00	39.56	8	2,204	0.36%
2018/09/14	0	0.00	10	40.22	40.59	-10	2,173	-0.46%
2018/09/13	1	39.16	2	39.49	39.20	-1	2,136	-0.05%
2018/09/12	16	39.26	15	39.39	39.42	1	2,097	0.05%
2018/09/11	3	39.35	0	0.00	39.49	3	2,072	0.14%
2018/09/10	2	39.50	0	0.00	39.44	2	2,043	0.10%
2018/09/07	6	39.92	0	0.00	39.95	6	1,994	0.30%
2018/08/22	0	0.00	38	39.13	39.12	-38	1,901	-2.00%
2018/08/21	0	0.00	30	38.68	39.08	-30	1,898	-1.58%
2018/08/20	3	38.38	0	0.00	38.49	3	1,891	0.16%
2018/08/17	30	38.41	15	38.70	38.25	15	1,895	0.79%
2018/08/16	5	38.30	0	0.00	38.48	5	1,859	0.27%
2018/08/15	10	38.39	0	0.00	38.33	10	1,819	0.55%
2018/08/13	9	39.00	0	0.00	38.62	9	1,810	0.50%
2018/08/08	0	0.00	6	40.73	40.69	-6	1,783	-0.34%
2018/08/02	9	39.88	0	0.00	39.38	9	1,944	0.46%
2018/08/01	0	0.00	3	40.65	40.65	-3	1,974	-0.15%
2018/07/30	0	0.00	3	40.34	40.02	-3	1,996	-0.15%
2018/07/27	0	0.00	6	40.20	40.20	-6	2,007	-0.30%
2018/07/23	0	0.00	9	38.88	39.12	-9	2,114	-0.43%
2018/07/13	0	0.00	3	37.78	38.00	-3	2,298	-0.13%
2018/07/09	3	36.76	0	0.00	36.87	3	2,262	0.13%
2018/06/21	9	36.68	0	0.00	36.63	9	2,255	0.40%
2018/06/11	7	37.88	0	0.00	38.01	7	2,321	0.30%
2018/06/07	195	38.69	9	38.58	38.58	186	2,366	7.86%	大買/鉅額交易
2018/06/04	347	37.37	0	0.00	37.80	347	2,445	14.19%	大買/鉅額交易
2018/05/29	24	36.76	0	0.00	36.79	24	2,578	0.93%
2018/05/28	8	36.96	0	0.00	37.14	8	2,592	0.31%
2018/05/25	37	36.83	0	0.00	36.85	37	2,620	1.41%
2018/05/16	0	0.00	5	36.45	36.44	-5	2,922	-0.17%
2018/05/15	100	36.58	0	0.00	36.44	100	3,031	3.30%
2018/05/14	189	36.97	0	0.00	36.97	189	3,191	5.92%	大買/鉅額交易
2018/05/11	750	36.17	10	36.26	36.27	740	3,186	23.22%	大買/鉅額交易
2018/05/09	0	0.00	3	35.29	35.29	-3	3,150	-0.10%
2018/05/04	0	0.00	3	34.21	34.20	-3	3,119	-0.10%
2018/05/03	8	34.15	0	0.00	34.04	8	3,113	0.26%
2018/04/26	3	33.98	378	34.55	33.98	-375	3,091	-12.13%	大賣/鉅額交易
2018/04/25	0	0.00	551	34.44	34.41	-551	3,053	-18.04%	大賣/鉅額交易
2018/04/24	6	34.82	758	34.86	34.82	-752	3,014	-24.95%	大賣/鉅額交易
2018/04/23	1	35.39	0	0.00	35.32	1	2,963	0.03%
2018/04/20	3	35.85	0	0.00	35.85	3	2,925	0.10%
2018/04/18	0	0.00	1	36.68	36.43	-1	2,801	-0.04%
2018/04/16	1	37.03	0	0.00	37.01	1	2,747	0.04%
2018/04/11	2	37.35	5	37.41	37.39	-3	2,756	-0.11%
2018/04/03	0	0.00	42	36.05	36.25	-42	2,723	-1.54%
2018/04/02	3	36.72	0	0.00	36.71	3	2,702	0.11%
2018/03/30	0	0.00	3	37.30	37.11	-3	2,719	-0.11%
2018/03/28	2	36.88	0	0.00	36.50	2	2,666	0.07%
2018/03/27	0	0.00	1	37.51	37.61	-1	2,604	-0.04%
2018/03/26	3	36.18	0	0.00	36.61	3	2,559	0.12%
2018/03/23	9	36.15	0	0.00	36.15	9	2,520	0.36%
2018/03/19	0	0.00	2	37.65	37.87	-2	2,460	-0.08%
2018/03/16	8	37.58	0	0.00	37.80	8	2,453	0.33%
2018/03/15	0	0.00	17	38.01	38.13	-17	2,446	-0.69%
2018/03/13	17	38.43	65	38.35	38.66	-48	2,423	-1.98%
2018/03/07	0	0.00	10	36.16	35.92	-10	2,390	-0.42%
2018/03/06	0	0.00	5	36.09	36.30	-5	2,406	-0.21%
2018/03/02	1	35.31	0	0.00	35.55	1	2,348	0.04%
2018/03/01	4	36.04	1	35.70	36.12	3	2,295	0.13%
2018/02/26	1	36.63	9	36.74	36.51	-8	2,245	-0.36%
2018/02/23	0	0.00	30	36.02	36.31	-30	2,224	-1.35%
2018/02/22	21	35.39	0	0.00	35.38	21	2,208	0.95%
2018/02/21	8	35.50	9	35.67	35.78	-1	2,190	-0.05%
2018/02/12	4	33.90	0	0.00	34.10	4	2,122	0.19%
2018/02/09	16	33.54	0	0.00	33.60	16	2,098	0.76%
2018/02/07	59	35.24	7	35.19	34.70	52	1,970	2.64%
2018/02/06	13	34.12	240	34.04	33.60	-227	1,856	-12.23%	大賣/鉅額交易
2018/01/31	10	38.41	0	0.00	38.68	10	1,569	0.64%
2018/01/30	3	38.53	0	0.00	38.53	3	1,544	0.19%
2018/01/26	3	39.09	0	0.00	39.15	3	1,518	0.20%
2018/01/22	0	0.00	4	39.39	39.52	-4	1,452	-0.28%
2018/01/19	0	0.00	3	38.98	38.98	-3	1,440	-0.21%
2018/01/18	0	0.00	3	38.35	38.35	-3	1,420	-0.21%
2018/01/17	24	37.42	0	0.00	37.46	24	1,387	1.73%
2018/01/16	76	37.22	0	0.00	37.34	76	1,388	5.47%
2018/01/15	45	37.05	0	0.00	37.16	45	1,376	3.27%
2018/01/12	24	36.66	5	36.71	36.71	19	1,362	1.39%
2018/01/11	0	0.00	10	36.17	35.99	-10	1,343	-0.74%
2018/01/05	10	36.25	12	36.32	36.43	-2	1,344	-0.15%
2018/01/04	101	36.14	5	36.17	36.21	96	1,356	7.08%	大買/
2018/01/02	8	35.10	14	35.22	35.37	-6	1,408	-0.43%