元太 (8069)-中國信託-永康券商分點個股進出

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
239.5
漲跌
▼2.0
漲幅
-0.83%
成交量
6,181張
產業
上櫃光電類股
1447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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康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
2024/06/21	5	242.50	0	0.00	239.50	5	6,114	0.08%
2024/06/20	0.1	238.50	0	0.00	241.50	0.1	6,101	0.00%
2024/06/19	0.4	240.00	0	0.00	238.50	0.4	6,185	0.01%
2024/06/18	6.1	237.95	0	0.00	239.00	6.1	6,195	0.10%
2024/06/17	0	0.00	0.6	244.56	246.00	-0.6	6,151	-0.01%
2024/06/14	1.1	246.41	2.7	248.08	250.00	-1.6	6,152	-0.03%
2024/06/13	0.3	246.10	1	252.96	246.50	-0.8	6,150	-0.01%
2024/06/12	7.3	239.87	24.1	239.67	243.00	-16.8	6,061	-0.28%
2024/06/11	12	231.29	20.1	231.40	232.50	-8.1	5,905	-0.14%
2024/06/06	1.1	214.57	0	0.00	215.00	1.1	5,861	0.02%
2024/06/05	1.1	216.03	0	0.00	215.50	1.1	5,941	0.02%
2024/06/04	6	219.75	0	0.00	218.50	6	6,259	0.10%
2024/05/31	0	0.00	0.3	221.00	219.50	-0.3	6,432	0.00%
2024/05/30	1.1	220.14	11.7	222.87	220.00	-10.6	6,424	-0.17%
2024/05/29	6.3	232.69	0.2	235.50	227.00	6.1	6,488	0.09%
2024/05/28	5	227.80	1.1	226.82	229.50	3.9	6,558	0.06%
2024/05/27	2.1	226.69	2	227.25	226.00	0.1	6,830	0.00%
2024/05/24	0.2	223.91	7.5	225.69	227.00	-7.3	6,874	-0.11%
2024/05/23	7	222.64	18.2	223.91	225.50	-11.2	6,933	-0.16%
2024/05/22	10	217.00	6	217.67	216.50	4	6,831	0.06%
2024/05/21	3	210.83	2	213.00	210.50	1	6,826	0.01%
2024/05/20	0.1	210.50	1.2	211.50	212.50	-1.1	6,921	-0.02%
2024/05/17	2.1	209.04	1	210.50	209.00	1.1	6,992	0.02%
2024/05/16	7	210.65	0	0.00	210.50	7	7,020	0.10%
2024/05/15	0	0.00	5	217.00	217.00	-5	7,038	-0.07%
2024/05/14	18	213.56	1	213.50	214.00	17	7,213	0.24%
2024/05/13	0.1	213.00	4.1	215.63	219.00	-4	7,201	-0.06%
2024/05/10	6	209.25	3	210.17	210.50	3	7,130	0.04%
2024/05/09	1.3	209.00	2	210.00	208.00	-0.8	7,297	-0.01%
2024/05/08	9	209.95	0.5	211.00	209.50	8.5	7,447	0.11%
2024/05/07	0.3	215.83	0	0.00	217.00	0.3	7,477	0.00%
2024/05/06	0.1	217.00	6.3	218.51	218.00	-6.2	7,669	-0.08%
2024/05/03	1	218.50	5	219.60	217.50	-4	8,148	-0.05%
2024/05/02	1.1	218.64	2.1	216.52	216.00	-1	8,247	-0.01%
2024/04/30	7.3	214.11	0	0.00	210.00	7.3	8,213	0.09%
2024/04/29	10.1	221.52	0	0.00	220.50	10.1	8,180	0.12%
2024/04/26	2.2	226.58	17.2	226.70	227.50	-15	8,103	-0.18%
2024/04/25	10	212.50	11	218.73	216.50	-1	8,015	-0.01%
2024/04/24	2	210.25	1	212.50	209.00	1	7,906	0.01%
2024/04/23	2	209.00	0	0.00	208.00	2	7,910	0.03%
2024/04/22	10.1	208.74	6	208.33	207.00	4.1	7,885	0.05%
2024/04/19	2.1	220.60	3.1	219.31	215.00	-1	7,795	-0.01%
2024/04/18	5	226.90	0.3	226.00	225.50	4.8	7,695	0.06%
2024/04/17	14.1	228.39	8	228.94	229.00	6.1	7,574	0.08%
2024/04/16	6.5	238.69	2	237.75	237.00	4.5	7,500	0.06%
2024/04/12	2	243.73	5.1	242.97	245.00	-3.1	7,483	-0.04%
2024/04/10	5.1	236.99	1	237.50	240.00	4.1	7,391	0.06%
2024/04/08	0	0.00	1	234.50	232.00	-1	7,348	-0.01%
2024/04/03	0	0.00	2	226.00	227.00	-2	7,334	-0.03%
2024/04/02	0.1	230.00	1	228.50	230.00	-0.9	7,325	-0.01%
2024/04/01	0	0.00	1	229.00	231.50	-1	7,508	-0.01%
2024/03/27	0	0.00	1	228.00	228.00	-1	7,924	-0.01%
2024/03/25	0	0.00	1	232.00	237.00	-1	7,892	-0.01%
2024/03/21	1	242.00	1	237.00	236.50	0	7,785	0.00%
2024/03/20	2	238.75	1	240.50	238.50	1	7,913	0.01%
2024/03/19	2	241.50	0	0.00	239.50	2	7,963	0.03%
2024/03/18	1	243.00	3	241.17	244.50	-2	7,934	-0.03%
2024/03/15	1	235.50	1	235.00	234.00	0	7,914	0.00%
2024/03/14	4	235.25	2	234.50	235.50	2	7,900	0.03%
2024/03/13	3	239.00	4	233.75	230.50	-1	7,846	-0.01%
2024/03/12	1	239.00	2	236.50	236.00	-1	7,793	-0.01%
2024/03/11	1	228.50	12	224.88	229.50	-11	7,722	-0.14%
2024/03/08	15.1	230.45	4	225.25	222.50	11.1	7,635	0.14%
2024/03/07	0.1	237.00	1	240.00	240.00	-0.9	7,314	-0.01%
2024/03/06	3.1	242.97	2.1	242.65	241.00	1	7,264	0.01%
2024/03/05	2.5	243.40	3	243.67	241.00	-0.5	7,259	-0.01%
2024/03/04	5.6	251.07	2.1	249.54	246.50	3.5	7,191	0.05%
2024/03/01	2.1	248.00	3	248.64	253.00	-0.9	7,109	-0.01%
2024/02/29	2	245.25	5.4	242.45	246.00	-3.4	6,948	-0.05%
2024/02/27	0	222.50	7	227.43	230.00	-7	6,664	-0.10%
2024/02/26	9	223.50	1.1	223.00	223.50	7.9	6,590	0.12%
2024/02/23	2	234.98	4	231.75	231.50	-2	6,505	-0.03%
2024/02/22	1	229.00	1	231.00	233.00	0	6,498	0.00%
2024/02/21	3.3	231.65	5	231.30	232.00	-1.7	6,489	-0.03%
2024/02/20	2	227.50	9.4	226.60	228.50	-7.4	6,446	-0.11%
2024/02/19	7.1	222.57	1	221.00	223.00	6.1	6,536	0.09%
2024/02/16	3	229.50	3	228.67	226.00	0	6,577	0.00%
2024/02/15	3	229.00	19.2	227.91	229.00	-16.2	6,481	-0.25%
2024/02/05	1	215.53	3	218.33	217.00	-2	6,278	-0.03%
2024/02/02	7.5	216.05	9	214.39	214.00	-1.5	6,223	-0.02%
2024/02/01	4	214.75	10	213.70	213.50	-6	6,168	-0.10%
2024/01/31	3.1	211.72	1	211.00	208.00	2.1	6,050	0.04%
2024/01/30	2	212.00	3	213.33	212.00	-1	5,985	-0.02%
2024/01/29	21.5	213.30	4	214.12	216.00	17.5	5,987	0.29%
2024/01/26	14.7	211.46	35.1	213.30	217.00	-20.4	5,799	-0.35%
2024/01/25	5	199.50	9	198.17	200.50	-4	5,280	-0.08%
2024/01/24	3	197.83	14	196.14	193.50	-11	5,127	-0.21%
2024/01/23	6	193.50	12	195.42	195.50	-6	5,071	-0.12%
2024/01/22	10	187.50	4	187.50	187.50	6	4,994	0.12%
2024/01/19	1.2	187.58	0	0.00	187.00	1.2	4,987	0.02%
2024/01/18	0	0.00	15	185.50	185.00	-15	4,944	-0.30%
2024/01/17	21	182.02	0	0.00	182.50	21	4,926	0.43%
2024/01/15	1	187.50	1	188.50	187.00	0	5,088	0.00%
2024/01/11	2	187.50	0	0.00	187.00	2	5,273	0.04%
2024/01/09	0.1	190.00	1	194.50	190.00	-0.9	5,268	-0.02%
2024/01/08	0	0.00	2	195.25	192.00	-2	5,267	-0.04%
2024/01/04	2	188.50	0	0.00	188.00	2	5,308	0.04%
2024/01/03	3.4	190.32	2	188.01	189.50	1.4	5,427	0.03%
2024/01/02	1	193.50	1	195.00	195.00	0	5,495	0.00%
2023/12/29	6	197.50	3	197.83	197.00	3	5,531	0.05%
2023/12/28	5.5	201.54	3	201.50	201.50	2.5	5,510	0.05%
2023/12/27	3.1	201.19	19.5	201.26	203.00	-16.4	5,510	-0.30%
2023/12/26	2.1	194.69	0.1	193.60	193.50	2.1	5,340	0.04%
2023/12/25	4.6	199.14	6	199.50	197.00	-1.4	5,297	-0.03%
2023/12/22	4.4	191.74	37.4	193.89	197.00	-33	5,205	-0.63%
2023/12/21	1	181.50	16.2	181.10	182.00	-15.2	4,892	-0.31%
2023/12/20	1	179.00	2	181.00	181.00	-1	4,888	-0.02%
2023/12/19	2.2	178.18	1	178.00	177.00	1.2	4,911	0.02%
2023/12/18	0.1	180.50	5	179.00	178.50	-5	4,963	-0.10%
2023/12/15	6	181.83	1	182.46	180.00	5	5,028	0.10%
2023/12/14	0.1	178.00	1	181.00	181.00	-0.9	4,950	-0.02%
2023/12/13	0.1	177.00	0	0.00	176.50	0.1	4,892	0.00%
2023/12/12	0.1	176.00	0	0.00	174.50	0.1	4,944	0.00%
2023/12/11	5	176.50	0	0.00	176.00	5	4,983	0.10%
2023/12/08	6	181.00	0.1	181.42	178.50	5.9	5,027	0.12%
2023/12/07	0	0.00	1.1	180.95	180.50	-1.1	5,225	-0.02%
2023/12/06	7	179.71	1	180.50	178.00	6	5,273	0.11%
2023/12/05	0	0.00	9	179.22	179.00	-9	5,321	-0.17%
2023/12/04	1	182.00	11	181.23	181.00	-10	5,328	-0.19%
2023/11/30	0	0.00	4	182.98	183.00	-4	5,332	-0.08%
2023/11/29	1.1	178.46	2	178.50	178.50	-0.9	5,283	-0.02%
2023/11/27	1	173.99	0	0.00	173.50	1	5,373	0.02%
2023/11/24	3.2	175.44	0	0.00	175.50	3.2	5,422	0.06%
2023/11/22	5	177.50	0	0.00	177.50	5	5,418	0.09%
2023/11/21	1	176.03	0	0.00	176.00	1	5,460	0.02%
2023/11/20	6.2	178.05	0	0.00	177.50	6.2	5,505	0.11%
2023/11/17	0	0.00	0	178.50	181.00	0	5,543	0.00%
2023/11/16	1	180.00	3.2	180.44	180.50	-2.2	5,583	-0.04%
2023/11/15	10	180.25	3.1	180.33	180.00	6.9	5,481	0.13%
2023/11/14	0.1	176.00	0	0.00	175.00	0.1	5,551	0.00%
2023/11/13	1	174.00	2	176.47	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	16	173.66	173.50	-16	6,445	-0.25%
2023/11/09	0.2	172.00	4.4	171.25	172.50	-4.3	6,645	-0.06%
2023/11/08	1	171.00	0	0.00	171.00	1	6,735	0.01%
2023/11/07	7.1	171.41	0	0.00	168.50	7.1	6,755	0.10%
2023/11/06	7	176.36	1	179.50	173.00	6	6,738	0.09%
2023/11/03	0	0.00	1	173.00	173.50	-1	6,673	-0.01%
2023/11/02	0	0.00	9	172.39	172.00	-9	6,707	-0.13%
2023/10/31	0.3	168.55	0	0.00	168.00	0.3	6,916	0.00%
2023/10/30	1	169.50	1	169.00	169.00	0	7,005	0.00%
2023/10/27	2.1	168.81	1	170.00	169.50	1.1	7,071	0.02%
2023/10/26	8.1	169.25	1.1	168.50	167.00	7	7,216	0.10%
2023/10/24	2	168.76	1	167.50	170.00	1	7,342	0.01%
2023/10/23	9.6	169.16	7.1	168.49	168.00	2.5	7,307	0.03%
2023/10/20	1.2	173.30	0	0.00	173.00	1.2	7,205	0.02%
2023/10/19	1	178.00	0	0.00	178.50	1	7,130	0.01%
2023/10/18	0	0.00	5	179.50	180.00	-5	7,122	-0.07%
2023/10/17	2	178.52	0	0.00	178.50	2	7,183	0.03%
2023/10/16	1.1	181.05	2	181.50	179.00	-0.9	7,225	-0.01%
2023/10/13	3	184.17	0	0.00	183.50	3	7,266	0.04%
2023/10/12	2	183.25	15.2	184.28	185.00	-13.2	7,245	-0.18%
2023/10/11	12	178.79	0	0.00	181.00	12	7,233	0.17%
2023/10/06	4	184.00	6	184.50	182.00	-2	7,202	-0.03%
2023/10/05	4	182.38	4	182.25	182.50	0	7,158	0.00%
2023/10/04	1	178.00	0	0.00	178.00	1	7,171	0.01%
2023/10/02	4	182.38	4	181.63	181.50	0	7,202	0.00%
2023/09/28	4	179.50	0	0.00	179.50	4	7,258	0.06%
2023/09/27	0	179.50	14	178.71	178.50	-14	7,294	-0.19%
2023/09/26	2.1	178.76	0	0.00	177.50	2.1	7,325	0.03%
2023/09/25	12	181.75	3	182.67	182.00	9	7,373	0.12%
2023/09/22	2.1	176.96	1.1	177.86	179.50	1	7,489	0.01%
2023/09/21	7.1	180.57	3.5	179.07	178.00	3.6	7,579	0.05%
2023/09/20	7	183.14	5	183.20	180.00	2	7,664	0.03%
2023/09/19	1	181.00	5	184.10	181.00	-4	7,767	-0.05%
2023/09/18	3.3	179.31	0	0.00	178.50	3.3	8,282	0.04%
2023/09/15	10.1	181.00	0	0.00	180.00	10.1	8,323	0.12%
2023/09/14	7.1	182.22	8	182.25	182.50	-0.9	8,376	-0.01%
2023/09/13	0	0.00	0.3	176.00	174.00	-0.3	8,346	0.00%
2023/09/12	13.4	173.37	0.2	175.75	172.00	13.2	8,365	0.16%
2023/09/11	0.1	179.50	1	180.50	178.50	-1	8,287	-0.01%
2023/09/08	9.4	179.36	0	0.00	179.50	9.4	8,389	0.11%
2023/09/07	7.3	184.78	0	0.00	183.50	7.3	8,546	0.08%
2023/09/06	4.1	187.48	0	187.00	186.50	4.1	8,648	0.05%
2023/09/05	1	185.00	1	185.50	185.00	0	8,865	0.00%
2023/09/04	5.1	184.41	0	0.00	184.00	5.1	8,982	0.06%
2023/09/01	0	0.00	17	187.41	188.00	-17	9,011	-0.19%
2023/08/31	3.3	182.82	4	182.63	182.50	-0.7	9,077	-0.01%
2023/08/30	1.2	184.13	0.1	185.00	182.50	1.1	9,211	0.01%
2023/08/29	0.2	185.00	0.1	186.00	184.50	0.1	9,456	0.00%
2023/08/28	1	181.50	0.2	181.50	181.50	0.8	9,482	0.01%
2023/08/25	0.1	181.50	0	0.00	181.00	0.1	9,562	0.00%
2023/08/24	3.1	185.48	15.1	186.10	185.00	-12	9,619	-0.12%
2023/08/23	4.1	179.88	0	0.00	180.00	4.1	9,749	0.04%
2023/08/22	6	181.42	0.4	182.00	181.00	5.6	9,975	0.06%
2023/08/21	0.1	182.50	0	0.00	179.50	0.1	9,991	0.00%
2023/08/18	7.4	179.97	8	181.56	181.00	-0.6	10,044	-0.01%
2023/08/17	26.5	179.84	6.1	179.69	183.50	20.4	9,996	0.20%
2023/08/16	23.3	193.15	8	196.63	191.00	15.3	9,513	0.16%
2023/08/15	15.2	202.43	3.1	204.95	202.50	12.1	9,446	0.13%
2023/08/14	8.9	200.97	8.3	202.85	201.00	0.6	9,624	0.01%
2023/08/11	3.1	204.97	3	207.00	204.50	0.1	9,901	0.00%
2023/08/10	1.2	209.22	4.5	209.61	208.50	-3.3	10,024	-0.03%
2023/08/09	2	222.50	0	0.00	218.00	2	9,974	0.02%
2023/08/08	3	227.33	3	225.67	225.50	0	10,000	0.00%
2023/08/07	7	225.50	6	226.75	228.00	1	9,996	0.01%
2023/08/04	1.1	218.00	0	0.00	217.50	1.1	9,939	0.01%
2023/08/02	1.2	223.00	13	224.31	220.50	-11.8	9,958	-0.12%
2023/08/01	2.1	224.88	0	0.00	222.50	2.1	10,227	0.02%
2023/07/31	9	225.89	11.6	225.44	225.00	-2.6	10,323	-0.03%
2023/07/28	6	217.67	1.2	219.54	221.50	4.8	10,400	0.05%
2023/07/27	0	0.00	4	211.13	213.00	-4	10,711	-0.04%
2023/07/26	3	208.50	1	208.00	208.50	2	11,395	0.02%
2023/07/25	2.1	206.26	0	0.00	208.00	2.1	11,620	0.02%
2023/07/24	2.1	210.42	2.5	208.52	208.50	-0.4	11,671	0.00%
2023/07/21	0	0.00	6	214.83	215.00	-6	11,738	-0.05%
2023/07/20	2.1	214.98	9.2	213.52	213.00	-7.1	11,800	-0.06%
2023/07/19	3.2	222.29	0	0.00	219.00	3.2	11,899	0.03%
2023/07/18	5.6	222.32	6.3	221.00	222.00	-0.7	12,083	-0.01%
2023/07/17	2	218.25	1.7	218.44	218.50	0.3	12,170	0.00%
2023/07/14	11	219.18	1	219.00	220.50	10	12,292	0.08%
2023/07/13	0.2	224.50	0.5	223.94	221.00	-0.3	12,382	0.00%
2023/07/12	1	220.00	0	0.00	221.50	1	12,447	0.01%
2023/07/11	2	219.00	4.2	218.26	222.00	-2.2	12,582	-0.02%
2023/07/10	1.1	212.09	0	0.00	212.00	1.1	12,593	0.01%
2023/07/07	0.1	213.81	1	213.00	212.50	-0.9	12,723	-0.01%
2023/07/06	2.3	218.64	2.7	218.19	216.50	-0.4	12,802	0.00%
2023/07/05	2	227.71	2	223.50	223.50	0	13,110	0.00%
2023/07/04	4.4	224.74	2.1	224.49	224.50	2.4	13,391	0.02%
2023/07/03	4.6	224.49	4	225.13	224.50	0.6	13,818	0.00%
2023/06/30	3	221.00	3	224.83	225.00	0	13,825	0.00%
2023/06/29	5	219.30	15	218.30	220.50	-10	13,824	-0.07%
2023/06/28	5	211.80	8.4	214.25	215.00	-3.4	13,779	-0.02%
2023/06/27	5	211.70	4	212.13	211.50	1	13,714	0.01%
2023/06/26	11.2	206.87	8.3	208.21	207.50	2.9	13,656	0.02%
2023/06/21	5.5	222.94	1	225.50	222.00	4.5	13,254	0.03%
2023/06/20	15.2	223.51	1	223.50	227.00	14.2	13,325	0.11%
2023/06/19	0.1	229.00	1	228.00	227.50	-0.9	13,442	-0.01%
2023/06/16	2.1	228.71	1	232.50	228.50	1.1	13,454	0.01%
2023/06/15	3	230.50	0	0.00	231.00	3	13,434	0.02%
2023/06/14	10	234.97	4.5	235.28	235.00	5.5	13,455	0.04%
2023/06/13	2.3	232.54	7.2	237.87	241.00	-4.9	13,480	-0.04%
2023/06/12	0	226.50	0.2	229.17	226.50	-0.1	13,457	0.00%
2023/06/09	5	226.00	11.8	224.58	227.00	-6.8	13,641	-0.05%
2023/06/08	7.8	218.01	3.1	218.48	216.00	4.7	13,800	0.03%
2023/06/07	5	225.10	3	225.00	226.50	2	14,437	0.01%
2023/06/06	4.3	223.72	3	225.00	224.50	1.3	14,667	0.01%
2023/06/05	2	220.00	8	221.94	222.50	-6	14,787	-0.04%
2023/06/02	4.5	216.22	13.1	217.21	218.00	-8.6	14,948	-0.06%
2023/06/01	2	206.50	4	207.38	209.00	-2	15,102	-0.01%
2023/05/31	1.1	208.00	1	208.00	207.00	0.1	15,223	0.00%
2023/05/30	0	0.00	4	207.13	205.50	-4	15,284	-0.03%
2023/05/29	12.9	208.86	13.1	207.86	205.00	-0.3	15,377	0.00%
2023/05/26	3	208.00	18.1	209.81	211.00	-15.1	15,672	-0.10%
2023/05/25	8	202.25	10.1	201.06	204.00	-2.1	15,576	-0.01%
2023/05/24	1.2	202.92	5	202.60	203.50	-3.8	15,794	-0.02%
2023/05/23	3.1	197.38	6.1	199.60	200.50	-3.1	15,994	-0.02%
2023/05/22	4.1	198.48	4	198.63	196.00	0.1	16,029	0.00%
2023/05/19	4.4	198.16	8.1	196.94	198.00	-3.7	16,148	-0.02%
2023/05/18	40.1	200.52	23.1	199.48	198.50	17	16,664	0.10%
2023/05/17	7.7	203.87	30.6	204.38	204.00	-22.9	16,424	-0.14%
2023/05/16	5	195.40	16	195.91	198.00	-11	16,328	-0.07%
2023/05/15	5.1	190.99	0	0.00	191.00	5.1	16,291	0.03%
2023/05/12	6.2	191.89	2.2	192.14	193.00	4	16,487	0.02%
2023/05/11	8	191.38	2.1	191.44	189.00	5.9	16,727	0.04%
2023/05/10	3.1	190.84	4.4	190.03	191.00	-1.3	16,947	-0.01%
2023/05/09	4.1	192.37	5.3	192.15	192.00	-1.2	17,073	-0.01%
2023/05/08	10.5	193.77	8.1	193.07	192.50	2.4	17,251	0.01%
2023/05/05	4	198.25	9	198.06	198.00	-5	17,369	-0.03%
2023/05/04	7	197.64	6	197.50	196.50	1	18,012	0.01%
2023/05/03	11	199.32	19.2	199.88	197.00	-8.2	18,098	-0.05%
2023/05/02	13	192.12	23.9	193.30	197.50	-10.9	17,881	-0.06%
2023/04/28	0	0.00	24.1	190.50	190.50	-24.1	17,603	-0.14%
2023/04/27	12.3	174.63	9	175.94	173.50	3.3	17,597	0.02%
2023/04/26	5	173.40	16	174.44	175.50	-11	17,774	-0.06%
2023/04/25	6.1	172.32	6	174.66	170.00	0.1	17,824	0.00%
2023/04/24	6	174.75	8	176.06	173.50	-2	17,950	-0.01%
2023/04/21	21.4	171.12	16	171.75	172.00	5.4	17,974	0.03%
2023/04/20	11.1	168.24	2	167.50	167.00	9.1	18,203	0.05%
2023/04/19	4.2	170.88	5	171.00	171.00	-0.8	18,613	0.00%
2023/04/18	10.3	170.77	0	0.00	171.50	10.3	18,811	0.05%
2023/04/17	6	172.67	0.3	173.00	172.00	5.8	19,005	0.03%
2023/04/14	7	172.00	6	172.92	173.50	1	19,254	0.01%
2023/04/13	4	175.00	5	174.70	173.50	-1	19,349	-0.01%
2023/04/12	7.1	175.31	4.1	176.12	175.00	3	19,500	0.02%
2023/04/11	6	178.67	9	179.39	178.50	-3	19,579	-0.02%
2023/04/10	6.2	177.24	21.7	179.25	178.00	-15.5	19,623	-0.08%
2023/04/07	27.1	170.78	13.1	171.16	172.00	14	19,333	0.07%
2023/04/06	48.7	173.53	29	173.05	171.00	19.7	19,087	0.10%
2023/03/31	0.1	185.00	0	0.00	184.50	0.1	18,757	0.00%
2023/03/30	10	183.80	10.1	183.26	184.50	-0.1	18,956	0.00%
2023/03/29	2.1	180.02	4	182.50	179.50	-1.9	18,944	-0.01%
2023/03/28	3.8	181.96	4	181.75	182.00	-0.2	19,128	0.00%
2023/03/27	0.2	184.50	1	185.50	185.00	-0.8	19,233	0.00%
2023/03/24	2.4	183.25	5.7	183.59	184.00	-3.3	19,458	-0.02%
2023/03/23	6.7	180.92	3	182.00	181.00	3.7	19,549	0.02%
2023/03/22	8.3	183.24	14.8	182.93	182.50	-6.5	20,129	-0.03%
2023/03/21	1.7	179.21	2	178.75	178.50	-0.3	20,311	0.00%
2023/03/20	4	177.50	1	177.50	177.00	3	20,573	0.01%
2023/03/17	5.2	176.81	2	176.50	175.50	3.2	20,951	0.02%
2023/03/16	7.3	173.28	8.8	173.71	173.50	-1.5	21,229	-0.01%
2023/03/15	9.1	176.82	7	177.00	174.00	2.1	21,596	0.01%
2023/03/14	9.3	177.02	3.1	175.48	174.00	6.2	21,825	0.03%
2023/03/13	8.4	176.41	12	174.96	176.00	-3.6	21,869	-0.02%
2023/03/10	36.7	181.17	8.6	180.40	180.00	28.1	21,694	0.13%
2023/03/09	20.1	201.55	22.2	202.11	199.50	-2.1	21,317	-0.01%
2023/03/08	9.4	200.43	9.1	201.00	201.00	0.3	21,404	0.00%
2023/03/07	12.2	207.27	10	206.31	205.00	2.2	21,612	0.01%
2023/03/06	9	202.61	27.2	204.56	207.50	-18.2	21,672	-0.08%
2023/03/03	5	195.50	1.1	193.67	192.50	4	21,756	0.02%
2023/03/02	2	194.25	4	194.75	194.50	-2	22,171	-0.01%
2023/03/01	2.2	192.35	0	0.00	193.00	2.2	22,508	0.01%
2023/02/24	21.5	196.72	16	195.25	194.50	5.5	22,873	0.02%
2023/02/23	19.2	202.86	14	200.36	202.00	5.2	23,262	0.02%
2023/02/22	14.1	204.41	7	202.43	202.00	7.1	24,058	0.03%
2023/02/21	10	209.35	18	209.86	210.00	-8	24,129	-0.03%
2023/02/20	7.8	203.69	14	203.32	203.50	-6.2	24,377	-0.03%
2023/02/17	18	205.47	3	206.00	206.00	15	25,053	0.06%
2023/02/16	25.4	203.70	39.3	201.04	206.00	-13.9	25,127	-0.06%
2023/02/15	1.5	190.17	29	190.71	191.00	-27.5	24,963	-0.11%
2023/02/14	12	197.71	12.1	197.89	194.00	-0.1	25,384	0.00%
2023/02/13	4	195.25	10.2	195.30	196.50	-6.2	25,641	-0.02%
2023/02/10	3	194.67	9.1	193.05	193.00	-6.1	25,850	-0.02%
2023/02/09	7	196.21	18.1	195.35	196.50	-11.1	26,118	-0.04%
2023/02/08	15.5	194.58	14	194.29	193.00	1.5	26,283	0.01%
2023/02/07	2	192.75	8	191.44	193.00	-6	26,566	-0.02%
2023/02/06	15.5	193.94	13	193.04	191.50	2.5	26,647	0.01%
2023/02/03	25	192.28	18	191.92	190.50	7	26,670	0.03%
2023/02/02	39.4	188.04	34	187.32	190.50	5.4	26,475	0.02%
2023/02/01	11	178.09	10	177.10	179.00	1	26,112	0.00%
2023/01/31	8.2	173.34	8	173.25	172.50	0.2	26,147	0.00%
2023/01/30	23.3	174.95	16.1	177.80	173.50	7.2	26,138	0.03%
2023/01/17	11	175.77	16	176.59	176.00	-5	25,983	-0.02%
2023/01/16	9.2	175.30	28.1	176.02	176.50	-18.9	26,111	-0.07%
2023/01/13	2.5	172.40	9	172.83	173.00	-6.5	26,318	-0.02%
2023/01/12	7	173.36	6	175.50	172.00	1	26,425	0.00%
2023/01/11	16.1	173.81	16	174.81	174.00	0.1	26,403	0.00%
2023/01/10	21	175.14	30	175.75	173.50	-9	26,451	-0.03%
2023/01/09	50	174.35	25	174.48	172.50	25	26,265	0.10%
2023/01/06	21	170.83	24	169.15	172.00	-3	26,179	-0.01%
2023/01/05	13	170.35	5	168.30	165.00	8	26,179	0.03%
2023/01/04	26.3	171.79	22.2	172.18	170.00	4	26,238	0.02%
2023/01/03	7.1	168.87	29.3	166.43	170.50	-22.2	26,247	-0.08%
2022/12/30	25	163.46	15	163.07	161.00	10	26,196	0.04%
2022/12/29	19.1	160.71	28	159.59	164.00	-9	26,189	-0.03%
2022/12/28	24.4	162.72	17	164.50	161.00	7.4	26,216	0.03%
2022/12/27	4	168.25	4	168.88	168.00	0	26,263	0.00%
2022/12/26	12	168.08	12	167.13	166.00	0	26,416	0.00%
2022/12/23	9	165.94	9	166.94	167.00	0	26,662	0.00%
2022/12/22	6	169.58	12	168.25	169.50	-6	26,847	-0.02%
2022/12/21	5	165.00	5.6	164.01	164.00	-0.6	26,905	0.00%
2022/12/20	25	167.00	12	165.42	164.00	13	26,953	0.05%
2022/12/19	9.1	169.22	10.4	169.25	169.50	-1.3	27,091	0.00%
2022/12/16	13.1	172.01	13	171.38	168.00	0.1	27,192	0.00%
2022/12/15	9.3	176.84	5	177.50	177.00	4.3	27,037	0.02%
2022/12/14	7	175.50	31.1	174.02	178.50	-24.1	26,864	-0.09%
2022/12/13	36.1	168.62	19	166.74	165.00	17.1	26,294	0.06%
2022/12/12	10.1	170.15	11	170.00	171.00	-0.9	26,022	0.00%
2022/12/09	21.1	169.70	19	169.71	170.00	2.1	25,876	0.01%
2022/12/08	18	170.72	15.6	170.41	169.50	2.4	25,677	0.01%
2022/12/07	19	176.00	17.1	174.38	172.00	1.9	25,533	0.01%
2022/12/06	15.1	185.58	9	183.67	181.50	6.1	25,368	0.02%
2022/12/05	11.5	183.43	20.6	186.00	186.00	-9.1	25,288	-0.04%
2022/12/02	7	178.43	10	178.50	181.00	-3	25,249	-0.01%
2022/12/01	21	181.33	18.5	180.70	177.50	2.6	25,343	0.01%
2022/11/30	22	176.45	27.1	176.32	181.00	-5.1	25,232	-0.02%
2022/11/29	37.1	180.40	22	181.23	177.00	15.1	25,069	0.06%
2022/11/28	24.6	181.24	36.9	181.38	184.00	-12.4	24,844	-0.05%
2022/11/25	20	179.65	19.2	179.60	177.50	0.9	24,664	0.00%
2022/11/24	25.1	174.73	37.1	175.16	178.00	-12	24,408	-0.05%
2022/11/23	7.2	166.46	15	168.67	169.00	-7.8	24,076	-0.03%
2022/11/22	28.5	165.59	31.1	165.15	163.50	-2.6	23,799	-0.01%
2022/11/21	46.4	163.66	32	164.26	164.00	14.4	23,469	0.06%
2022/11/18	54.7	175.10	35	174.24	170.00	19.7	22,849	0.09%
2022/11/17	18.5	187.23	28.5	187.67	188.50	-9.9	22,015	-0.05%
2022/11/16	20.3	178.72	19	181.13	182.50	1.3	21,904	0.01%
2022/11/15	67.3	182.27	49.5	179.51	178.50	17.8	21,782	0.08%
2022/11/14	11	192.45	12.5	193.82	193.50	-1.5	21,755	-0.01%
2022/11/11	34	191.91	26.5	191.04	189.50	7.6	22,085	0.03%
2022/11/10	32	191.31	24	188.35	185.00	8	21,815	0.04%
2022/11/09	27.1	198.20	20.3	197.01	195.00	6.8	21,644	0.03%
2022/11/08	26	208.82	37.3	208.07	203.00	-11.2	21,457	-0.05%
2022/11/07	31.2	209.89	17	211.18	208.00	14.2	21,297	0.07%
2022/11/04	34.8	209.01	15	211.67	217.00	19.8	20,999	0.09%
2022/11/03	18	208.50	30.3	208.46	212.50	-12.3	20,765	-0.06%
2022/11/02	8	199.07	6	200.67	200.50	2	20,781	0.01%
2022/11/01	11	202.14	9	206.11	202.00	2	20,920	0.01%
2022/10/31	9.5	206.82	3.2	206.02	205.50	6.4	20,907	0.03%
2022/10/28	23.5	203.12	30.2	200.64	207.00	-6.7	20,928	-0.03%
2022/10/27	21	189.00	11	192.23	196.00	10	20,654	0.05%
2022/10/26	9	183.22	12.1	183.38	186.00	-3.1	20,510	-0.02%
2022/10/25	5	181.90	27	181.55	182.50	-22	20,514	-0.11%
2022/10/24	16	186.38	17.8	186.01	185.00	-1.8	20,460	-0.01%
2022/10/21	25.5	191.27	18.3	186.61	183.50	7.2	20,432	0.04%
2022/10/20	11.8	194.63	12.1	195.46	200.50	-0.3	20,179	0.00%
2022/10/19	11	203.77	13	205.88	201.00	-2	20,098	-0.01%
2022/10/18	22	205.55	21.8	208.80	205.00	0.2	20,078	0.00%
2022/10/17	6.8	198.04	2	200.75	205.00	4.8	20,107	0.02%
2022/10/14	47	208.12	54.7	208.55	206.50	-7.7	19,989	-0.04%
2022/10/13	19.7	201.58	10.7	204.69	200.00	9	19,795	0.05%
2022/10/12	24.7	202.98	26	201.81	207.00	-1.3	19,691	-0.01%
2022/10/11	20.3	203.45	13	209.35	201.00	7.3	19,656	0.04%
2022/10/07	13.1	220.00	18	219.81	221.00	-5	19,904	-0.02%
2022/10/06	9	219.50	4.5	216.16	218.00	4.5	20,385	0.02%
2022/10/05	8	219.81	4	220.13	219.00	4	20,750	0.02%
2022/10/04	27	216.22	32.7	215.14	218.50	-5.7	21,066	-0.03%
2022/10/03	16.1	207.80	16.1	208.61	209.00	0	21,333	0.00%
2022/09/30	27	209.71	21	206.12	212.00	6	21,793	0.03%
2022/09/29	17	207.02	17	208.15	206.50	0	22,711	0.00%
2022/09/28	3.7	211.19	13	212.42	205.50	-9.3	23,035	-0.04%
2022/09/27	6.1	215.90	7	216.36	219.00	-0.9	23,768	0.00%
2022/09/26	13	216.62	11.2	217.32	215.50	1.9	24,268	0.01%
2022/09/23	24	232.74	9	233.83	227.00	15	24,475	0.06%
2022/09/22	3	237.83	9	237.11	238.50	-6	24,749	-0.02%
2022/09/21	14	233.57	15	234.20	234.50	-1	24,902	0.00%
2022/09/20	3	234.50	1	236.00	235.50	2	25,011	0.01%
2022/09/19	4	233.88	3	233.33	234.00	1	25,194	0.00%
2022/09/16	7	235.99	4	234.75	234.50	3	25,504	0.01%
2022/09/15	4	242.01	4.5	244.65	240.00	-0.4	26,060	0.00%
2022/09/14	10.5	241.57	7	241.57	242.50	3.5	26,125	0.01%
2022/09/13	6.1	244.35	19	247.69	248.50	-12.9	26,249	-0.05%
2022/09/12	10	243.45	9	239.78	237.50	1	26,185	0.00%
2022/09/08	6.2	237.49	17	237.62	240.50	-10.8	26,324	-0.04%
2022/09/07	14.7	228.28	14	224.14	228.50	0.7	26,382	0.00%
2022/09/06	14	237.36	13.1	236.60	232.50	0.9	26,387	0.00%
2022/09/05	3	245.00	3.1	243.19	243.00	-0.1	26,468	0.00%
2022/09/02	7	240.77	9	239.17	242.00	-2	26,588	-0.01%
2022/09/01	14.2	233.46	13	234.88	233.50	1.2	26,784	0.00%
2022/08/31	9.1	243.27	6.5	243.24	239.50	2.6	26,958	0.01%
2022/08/30	5	241.60	8	242.81	247.00	-3	26,980	-0.01%
2022/08/29	6	238.32	6	234.70	240.50	0	27,013	0.00%
2022/08/26	7	242.29	5.3	241.83	240.00	1.7	27,221	0.01%
2022/08/25	26	246.08	25	243.26	244.00	1	27,195	0.00%
2022/08/24	8	243.87	9	242.89	241.00	-1	27,382	0.00%
2022/08/23	11	240.77	12	241.92	243.50	-1	27,788	0.00%
2022/08/22	41.4	244.11	42	244.36	243.50	-0.6	28,218	0.00%
2022/08/19	33.4	247.76	40.1	245.97	241.50	-6.7	28,532	-0.02%
2022/08/18	16.4	231.47	46.1	232.10	238.00	-29.8	28,229	-0.11%
2022/08/17	8	218.38	9	217.06	216.50	-1	28,012	0.00%
2022/08/16	19	216.26	21.2	215.97	217.00	-2.2	28,013	-0.01%
2022/08/15	17	209.50	23.3	208.74	211.50	-6.3	28,004	-0.02%
2022/08/12	3	195.00	5	197.60	198.00	-2	28,163	-0.01%
2022/08/11	13	202.04	3	199.00	197.00	10	28,840	0.03%
2022/08/10	3	196.17	4	196.00	196.50	-1	29,292	0.00%
2022/08/09	20.2	195.85	16.3	196.92	201.00	3.9	29,733	0.01%
2022/08/08	7.1	198.36	9.2	198.18	205.00	-2.1	29,733	-0.01%
2022/08/05	4	192.25	2.2	192.86	195.00	1.8	29,821	0.01%
2022/08/04	12	184.96	12.2	182.97	188.00	-0.2	29,883	0.00%
2022/08/03	7.1	182.82	5	182.20	181.00	2.1	30,183	0.01%
2022/08/02	3	185.00	5.3	185.85	186.00	-2.3	30,199	-0.01%
2022/08/01	33	189.74	33	189.36	189.50	0	30,270	0.00%
2022/07/29	12	193.71	15.1	194.27	195.50	-3.1	30,443	-0.01%
2022/07/28	9	191.50	14	192.32	191.00	-5	30,465	-0.02%
2022/07/27	18	186.53	19.4	183.22	187.00	-1.4	30,360	0.00%
2022/07/26	8	187.38	7.5	187.57	186.50	0.5	30,392	0.00%
2022/07/25	9	186.01	21.3	186.65	185.50	-12.2	30,679	-0.04%
2022/07/22	14	189.86	14	190.13	188.00	0	30,740	0.00%
2022/07/21	8.2	184.49	9.4	185.10	186.00	-1.2	30,751	0.00%
2022/07/20	13	181.81	6.2	182.07	180.50	6.8	30,838	0.02%
2022/07/19	24	175.60	2	176.50	174.50	22	30,855	0.07%
2022/07/18	15	178.10	20.2	177.92	176.00	-5.2	30,902	-0.02%
2022/07/15	37	175.61	38.3	174.00	176.50	-1.3	30,939	0.00%
2022/07/14	21	169.26	27.7	170.18	175.50	-6.7	30,749	-0.02%
2022/07/13	18.1	171.04	18.2	172.15	166.00	-0.1	30,353	0.00%
2022/07/12	38	167.32	41.4	163.76	168.50	-3.4	29,951	-0.01%
2022/07/11	20	167.23	18	167.11	166.50	2	29,701	0.01%
2022/07/08	42	169.96	54.2	169.83	170.50	-12.2	29,604	-0.04%
2022/07/07	109.7	159.29	102.1	156.28	168.00	7.6	29,163	0.03%	大買/大賣/
2022/07/06	41	161.93	43	160.47	160.50	-2	28,192	-0.01%
2022/07/05	44	162.14	45.1	162.31	162.00	-1.1	27,920	0.00%
2022/07/04	28	169.07	30	164.82	170.00	-2	27,225	-0.01%
2022/07/01	36.2	175.26	41.7	173.88	170.00	-5.4	26,936	-0.02%
2022/06/30	30.5	197.09	10.2	197.31	188.50	20.3	26,824	0.08%
2022/06/29	9	204.72	11.1	205.79	209.00	-2.1	26,768	-0.01%
2022/06/28	11	203.82	11	205.64	205.00	0	27,221	0.00%
2022/06/27	14	203.68	14	204.04	204.00	0	27,511	0.00%
2022/06/24	40.1	196.07	39.1	197.50	196.00	1	27,640	0.00%
2022/06/23	41	197.06	40.3	196.41	197.00	0.7	27,833	0.00%
2022/06/22	16	189.78	15	189.73	188.50	1	28,270	0.00%
2022/06/21	13	192.81	16	197.03	199.00	-3	28,926	-0.01%
2022/06/20	31	193.56	32	196.95	192.50	-1	29,007	0.00%
2022/06/17	17	200.29	16	197.47	204.50	1	29,177	0.00%
2022/06/16	29.1	203.93	27	205.59	201.00	2.1	28,823	0.01%
2022/06/15	24	208.31	21	207.40	203.50	3	29,010	0.01%
2022/06/14	28.1	202.73	29.3	205.75	211.00	-1.2	29,119	0.00%
2022/06/13	32.2	212.57	26	212.52	208.50	6.2	28,965	0.02%
2022/06/10	12	212.96	15.4	215.91	219.00	-3.3	28,896	-0.01%
2022/06/09	13	210.08	21.2	211.22	212.00	-8.2	28,690	-0.03%
2022/06/08	9	204.33	14.4	204.42	206.50	-5.4	28,613	-0.02%
2022/06/07	18	199.00	19	198.97	200.50	-1	28,659	0.00%
2022/06/06	17.1	205.01	17	202.76	202.50	0.1	28,801	0.00%
2022/06/02	8.1	209.93	7	209.79	209.00	1.1	28,755	0.00%
2022/06/01	29	209.93	43.1	210.90	209.50	-14.1	28,898	-0.05%
2022/05/31	19.1	205.39	10	204.80	203.00	9.1	28,582	0.03%
2022/05/30	92.1	210.01	83	210.86	207.00	9.1	28,155	0.03%
2022/05/27	45	205.88	59.6	207.44	212.50	-14.6	27,660	-0.05%
2022/05/26	14	198.82	38.1	198.38	198.00	-24.1	27,239	-0.09%
2022/05/25	31	194.10	35	191.29	195.00	-4	28,257	-0.01%
2022/05/24	17	194.11	15.1	193.10	191.00	1.9	28,262	0.01%
2022/05/23	28.2	198.26	23	195.48	194.50	5.2	28,328	0.02%
2022/05/20	45	199.31	43	199.26	200.50	2	28,185	0.01%
2022/05/19	52.2	191.07	51.4	192.40	200.50	0.9	27,834	0.00%
2022/05/18	25	189.22	32.2	189.73	193.50	-7.2	27,147	-0.03%
2022/05/17	13	180.39	19.2	182.23	186.50	-6.2	26,881	-0.02%
2022/05/16	14.1	174.61	25.5	176.27	178.50	-11.4	26,522	-0.04%
2022/05/13	21	165.55	33	167.00	169.00	-12	26,300	-0.05%
2022/05/12	42.5	167.59	29.2	167.40	165.50	13.3	26,146	0.05%
2022/05/11	57	177.16	58	175.41	173.00	-1	26,127	0.00%
2022/05/10	14	168.32	21	171.19	173.00	-7	26,129	-0.03%
2022/05/09	11	170.23	12	171.38	170.00	-1	26,308	0.00%
2022/05/06	16	166.50	13.5	167.35	172.50	2.5	26,350	0.01%
2022/05/05	4	171.63	7	172.00	173.50	-3	26,415	-0.01%
2022/05/04	15.1	168.49	14	168.57	167.00	1.1	26,359	0.00%
2022/05/03	7.4	172.83	6	173.00	171.50	1.4	26,392	0.01%
2022/04/29	6	176.67	8.1	175.93	174.00	-2.1	26,523	-0.01%
2022/04/28	5	172.80	2	171.75	169.50	3	26,444	0.01%
2022/04/27	4	172.88	8	172.25	175.00	-4	26,567	-0.02%
2022/04/26	6	174.00	6	173.58	175.00	0	26,696	0.00%
2022/04/25	6	170.33	11.5	170.62	169.50	-5.5	26,938	-0.02%
2022/04/22	7	181.57	6	182.58	180.50	1	26,942	0.00%
2022/04/21	32.1	186.84	31.2	184.97	185.00	0.9	27,071	0.00%
2022/04/20	14	183.18	22.1	181.48	179.00	-8.1	27,297	-0.03%
2022/04/19	12	176.46	9.1	177.84	177.00	2.9	27,306	0.01%
2022/04/18	8	173.19	11	173.23	169.50	-3	27,393	-0.01%
2022/04/15	8.4	172.88	6	173.83	170.50	2.4	27,735	0.01%
2022/04/14	4	178.38	5.2	177.85	179.50	-1.2	28,304	0.00%
2022/04/13	16	171.72	10	171.80	173.00	6	28,427	0.02%
2022/04/12	12	169.54	15	168.13	169.50	-3	28,619	-0.01%
2022/04/11	18	168.69	21	166.29	168.00	-3	28,722	-0.01%
2022/04/08	11	171.00	10.1	173.60	174.50	0.9	28,998	0.00%
2022/04/07	11.4	170.97	10	171.05	168.00	1.4	28,841	0.00%
2022/04/06	10	175.35	10	176.25	176.50	0	28,591	0.00%
2022/04/01	6	179.08	10	180.40	180.50	-4	28,306	-0.01%
2022/03/31	39	184.99	37.7	185.51	185.00	1.3	28,140	0.00%
2022/03/30	21	178.74	26	178.90	179.50	-5	28,215	-0.02%
2022/03/29	16.3	177.18	14.1	177.65	179.50	2.2	27,933	0.01%
2022/03/28	9.1	177.61	13.2	177.24	181.50	-4.1	27,650	-0.01%
2022/03/25	47	177.34	58.6	175.44	177.00	-11.6	27,280	-0.04%
2022/03/24	31	161.69	34.1	164.74	172.50	-3.1	26,557	-0.01%
2022/03/23	11.4	155.11	6.1	154.67	157.00	5.3	25,865	0.02%
2022/03/22	7	150.00	19.4	149.61	153.00	-12.4	26,108	-0.05%
2022/03/21	3	144.67	2.3	144.94	144.50	0.8	25,879	0.00%
2022/03/18	8	143.31	25.6	144.16	145.50	-17.6	26,077	-0.07%
2022/03/17	35.3	137.78	37	139.36	140.00	-1.7	25,941	-0.01%
2022/03/16	2	130.25	5	130.00	130.00	-3	25,870	-0.01%
2022/03/15	7	131.43	16	129.75	126.50	-9	26,235	-0.03%
2022/03/14	8	133.13	4	132.25	136.00	4	26,500	0.02%
2022/03/11	5	130.80	9	131.67	132.00	-4	26,591	-0.02%
2022/03/10	10	133.40	6.6	132.48	131.00	3.4	26,570	0.01%
2022/03/09	12	133.21	14.1	132.26	134.50	-2.1	26,616	-0.01%
2022/03/08	6	133.66	10.1	131.86	130.00	-4.1	26,447	-0.02%
2022/03/07	11.5	140.47	8	139.75	138.00	3.5	26,398	0.01%
2022/03/04	13.5	146.17	4	145.88	147.00	9.5	26,573	0.04%
2022/03/03	1.1	146.55	3.1	148.18	146.50	-2	26,961	-0.01%
2022/03/02	13.5	147.50	3.2	146.50	146.50	10.4	27,141	0.04%
2022/03/01	6	150.33	10.4	150.46	150.00	-4.4	27,201	-0.02%
2022/02/25	2	152.00	14.6	151.84	147.50	-12.6	27,962	-0.04%
2022/02/24	11.5	149.41	5	149.10	147.00	6.5	26,920	0.02%
2022/02/23	12.1	153.45	12	151.08	152.50	0.1	27,583	0.00%
2022/02/22	18.1	146.92	22	145.25	146.00	-4	28,880	-0.01%
2022/02/21	3	149.00	7	148.50	149.00	-4	28,897	-0.01%
2022/02/18	16	147.13	13	145.50	146.00	3	28,964	0.01%
2022/02/17	12.2	145.84	9	144.56	146.00	3.2	28,875	0.01%
2022/02/16	10.1	141.04	15	141.00	140.50	-4.9	28,656	-0.02%
2022/02/15	15.4	140.13	15	141.00	138.00	0.4	28,612	0.00%
2022/02/14	7.6	142.51	6	142.58	141.50	1.6	28,361	0.01%
2022/02/11	27.6	148.97	6	149.25	148.50	21.6	28,145	0.08%
2022/02/10	45.1	158.78	38.3	157.06	152.00	6.8	28,105	0.02%
2022/02/09	16	158.13	24.3	156.38	156.50	-8.3	27,722	-0.03%
2022/02/08	18.1	155.03	22	155.05	154.00	-3.9	27,684	-0.01%
2022/02/07	7	153.07	9.4	154.89	157.50	-2.4	27,610	-0.01%
2022/01/26	28.2	147.30	9.2	147.42	146.50	19	27,338	0.07%
2022/01/25	16.2	151.35	18.6	148.62	147.50	-2.5	27,662	-0.01%
2022/01/24	21	149.55	21	150.80	154.50	0	27,855	0.00%
2022/01/21	23.2	154.98	37.2	152.70	153.00	-14	27,721	-0.05%
2022/01/20	16	156.06	17.2	155.62	155.50	-1.2	27,787	0.00%
2022/01/19	21	156.26	30.9	158.67	160.00	-9.9	27,546	-0.04%
2022/01/18	17	153.30	30.9	155.48	157.50	-13.9	27,586	-0.05%
2022/01/17	32.1	149.00	33.5	151.28	153.00	-1.4	27,342	0.00%
2022/01/14	10	144.05	9	144.99	149.50	1	27,570	0.00%
2022/01/13	14.8	141.07	14.5	141.13	145.50	0.4	27,268	0.00%
2022/01/12	13.2	145.36	18.5	144.93	146.00	-5.3	26,742	-0.02%
2022/01/11	16.5	149.73	10	149.90	148.00	6.5	26,472	0.02%
2022/01/10	9.5	147.42	9.3	146.57	147.00	0.2	26,245	0.00%
2022/01/07	34.2	153.15	13.3	153.12	150.00	20.9	25,915	0.08%
2022/01/06	11	154.82	16	153.69	158.50	-5	25,141	-0.02%
2022/01/05	16.4	156.40	6.1	154.10	152.00	10.3	24,830	0.04%
2022/01/04	4.6	155.75	6.1	157.55	156.50	-1.5	24,805	-0.01%
2022/01/03	29	156.66	19	156.26	155.00	10.1	24,513	0.04%
2021/12/30	4	148.75	24.1	145.19	151.00	-20.1	23,918	-0.08%
2021/12/29	0	148.00	0	0.00	146.00	0	23,910	0.00%
2021/12/28	9.5	149.37	8.4	147.58	148.50	1.1	24,017	0.00%
2021/12/27	16.3	148.62	13	149.54	146.50	3.3	23,982	0.01%
2021/12/24	23.2	148.21	32.2	148.86	148.00	-9	23,720	-0.04%
2021/12/23	3	141.33	4.5	142.56	142.50	-1.5	22,952	-0.01%
2021/12/22	5	137.50	5.1	137.70	138.00	-0.1	23,031	0.00%
2021/12/21	5.5	135.45	20	135.88	136.50	-14.5	23,073	-0.06%
2021/12/20	23.2	139.07	4.1	137.48	134.00	19.1	23,026	0.08%
2021/12/17	6	139.58	19.6	140.97	143.00	-13.6	23,008	-0.06%
2021/12/16	75.1	141.83	56	140.49	143.00	19.2	22,816	0.08%
2021/12/15	2.1	133.36	4.6	134.45	135.00	-2.5	22,129	-0.01%
2021/12/14	10.1	131.66	14.3	133.04	135.00	-4.2	21,914	-0.02%
2021/12/13	17.1	137.43	6	138.83	135.00	11.1	21,607	0.05%
2021/12/10	14.2	134.80	23.1	132.31	136.00	-8.9	21,243	-0.04%
2021/12/09	22	133.54	27.3	134.43	131.50	-5.3	20,944	-0.03%
2021/12/08	23	130.91	23.2	129.49	133.00	-0.2	20,495	0.00%
2021/12/07	11	126.82	20.3	125.53	129.00	-9.3	20,086	-0.05%
2021/12/06	20.2	121.38	13	123.15	123.00	7.2	19,850	0.04%
2021/12/03	15	124.20	16	123.05	127.00	-1	19,809	0.00%
2021/12/02	16	120.44	27	120.58	118.00	-11	19,497	-0.06%
2021/12/01	25.2	120.07	6	120.83	122.00	19.2	19,303	0.10%
2021/11/30	12	125.63	12.2	126.42	125.50	-0.2	19,069	0.00%
2021/11/29	10	118.95	21	119.62	123.00	-11	18,690	-0.06%
2021/11/26	8	118.19	6.2	119.55	116.50	1.8	18,253	0.01%
2021/11/25	8	120.25	3	123.00	124.00	5	18,128	0.03%
2021/11/24	46	123.75	42.3	123.54	121.50	3.7	18,025	0.02%
2021/11/23	12	118.34	8	120.50	122.00	4	17,380	0.02%
2021/11/22	27.1	119.28	42.2	119.67	121.00	-15.1	17,102	-0.09%
2021/11/19	94	114.36	104	113.95	117.00	-10	16,077	-0.06%	大賣/
2021/11/18	2	104.25	52	106.08	106.50	-50	14,565	-0.34%
2021/11/17	41.3	94.68	102.5	94.82	97.00	-61.2	14,477	-0.42%	大賣/
2021/11/16	28	92.37	16	92.72	93.00	12	14,555	0.08%
2021/11/15	20.5	93.16	24	93.10	92.90	-3.5	14,594	-0.02%
2021/11/12	47	93.96	32	94.69	94.00	15	14,618	0.10%
2021/11/11	7	92.16	7	91.94	91.30	0	14,472	0.00%
2021/11/10	7.5	90.68	15	90.32	90.40	-7.5	14,615	-0.05%
2021/11/09	18	91.49	28	92.88	90.40	-10	14,599	-0.07%
2021/11/08	36.4	90.11	4.4	89.95	88.30	32	14,387	0.22%
2021/11/05	21	88.93	20	89.87	93.40	1	14,490	0.01%
2021/11/04	29	91.96	17.1	92.13	90.60	11.9	14,242	0.08%
2021/11/03	21.1	93.75	23	94.31	93.70	-1.9	14,336	-0.01%
2021/11/02	66	94.17	93	92.87	93.10	-27	14,258	-0.19%
2021/11/01	45	95.36	28.7	94.89	95.60	16.3	13,772	0.12%
2021/10/29	13.4	91.90	12	91.98	91.90	1.4	13,483	0.01%
2021/10/28	38	92.10	29.4	90.65	90.90	8.6	13,464	0.06%
2021/10/27	8	88.43	4	88.08	88.20	4	13,179	0.03%
2021/10/26	18.3	89.17	85	88.38	88.30	-66.7	13,181	-0.51%
2021/10/25	66	86.82	7	86.20	87.10	59	12,835	0.46%
2021/10/22	27	83.93	30.6	85.22	86.60	-3.6	12,899	-0.03%
2021/10/21	3	82.00	5.4	82.29	81.10	-2.4	12,593	-0.02%
2021/10/20	4	81.18	7	82.00	81.10	-3	12,804	-0.02%
2021/10/19	7.1	81.09	10.3	81.77	82.00	-3.2	12,849	-0.02%
2021/10/18	11	79.39	42	79.78	80.50	-31	12,887	-0.24%
2021/10/15	15.2	78.19	48	78.00	79.00	-32.8	13,101	-0.25%
2021/10/14	29	75.37	15	76.03	74.50	14	13,458	0.10%
2021/10/13	15	77.87	7	77.71	77.30	8	13,687	0.06%
2021/10/12	29	78.76	35	78.53	78.90	-6	13,570	-0.04%
2021/10/08	4	74.08	5	74.16	74.00	-1	13,284	-0.01%
2021/10/07	7	71.57	12	72.48	72.60	-5	13,358	-0.04%
2021/10/06	32.1	71.81	29	71.52	70.70	3.1	13,536	0.02%
2021/10/05	16	67.79	13	67.15	70.60	3	13,501	0.02%
2021/10/04	9	70.90	11	70.63	69.00	-2	13,401	-0.01%
2021/10/01	18	73.31	14	73.18	72.50	4	13,377	0.03%
2021/09/30	4	74.55	8	74.69	73.80	-4	13,553	-0.03%
2021/09/29	36	74.78	9	73.62	73.10	27	13,839	0.20%
2021/09/28	24.3	80.14	17	80.18	78.70	7.3	13,692	0.05%
2021/09/27	28	82.11	18.4	82.48	82.40	9.7	13,539	0.07%
2021/09/24	25	80.50	31	81.36	82.50	-6	13,495	-0.04%
2021/09/23	1	76.70	11	76.89	78.80	-10	13,274	-0.08%
2021/09/22	14	75.90	2	76.00	75.70	12	13,293	0.09%
2021/09/16	0	0.00	1	75.80	76.50	-1	13,475	-0.01%
2021/09/15	2	76.50	1	76.40	76.20	1	13,604	0.01%
2021/09/14	4	77.98	5	78.48	78.10	-1	13,889	-0.01%
2021/09/13	3.2	78.47	9	78.38	77.50	-5.8	14,245	-0.04%
2021/09/10	10	79.01	14	79.22	78.90	-4	14,266	-0.03%
2021/09/09	5	77.50	2	77.10	77.30	3	14,264	0.02%
2021/09/08	24	76.36	40	76.51	76.30	-16	14,439	-0.11%
2021/09/07	2.1	73.38	8	74.83	75.20	-5.9	14,533	-0.04%
2021/09/06	7	76.30	6	75.57	75.20	1	14,779	0.01%
2021/09/03	13.1	76.13	3	75.50	75.80	10.1	14,783	0.07%
2021/09/02	10	77.52	13	77.12	75.80	-3	14,745	-0.02%
2021/09/01	1	78.90	12	78.80	78.50	-11	14,701	-0.07%
2021/08/31	19	77.92	10	78.95	78.30	9	14,683	0.06%
2021/08/30	20	81.20	57	80.88	80.50	-37	14,568	-0.25%
2021/08/27	112	82.17	24	82.32	82.40	88	14,439	0.61%	大買/
2021/08/26	15	78.92	39	78.13	80.30	-24	14,087	-0.17%
2021/08/25	33	76.67	0	0.00	77.00	33	14,095	0.23%
2021/08/24	12	76.34	12	76.97	76.00	0	14,144	0.00%
2021/08/23	13	77.68	9	77.80	77.50	4	14,026	0.03%
2021/08/20	27	76.62	29	76.78	77.20	-2	13,897	-0.01%
2021/08/19	9.3	75.89	3	75.03	73.00	6.3	13,602	0.05%
2021/08/18	2	74.65	9	73.44	77.10	-7	13,620	-0.05%
2021/08/17	7.4	73.28	4	72.00	71.70	3.4	13,630	0.02%
2021/08/16	9	74.06	5	74.04	76.20	4	13,559	0.03%
2021/08/13	6	76.95	6	77.60	76.00	0	13,425	0.00%
2021/08/12	6	78.28	8	77.85	78.80	-2	13,651	-0.01%
2021/08/11	24.6	78.49	8.2	78.83	77.20	16.4	13,660	0.12%
2021/08/10	1.1	82.63	4.1	82.34	82.80	-3.1	13,480	-0.02%
2021/08/09	11.2	82.02	9	81.83	80.90	2.2	13,602	0.02%
2021/08/06	2.1	87.44	1	86.80	87.30	1.1	13,439	0.01%
2021/08/05	4	88.43	5.6	88.36	88.30	-1.6	13,551	-0.01%
2021/08/04	6.6	88.18	4	88.48	88.20	2.6	13,790	0.02%
2021/08/03	13	86.68	6.4	86.71	87.80	6.6	13,794	0.05%
2021/07/30	4	81.50	0	0.00	80.60	4	13,528	0.03%
2021/07/29	1	82.40	3	81.40	83.10	-2	13,469	-0.01%
2021/07/28	19	80.19	38.2	79.51	82.20	-19.2	13,456	-0.14%
2021/07/27	5	87.02	1	86.50	85.10	4	13,395	0.03%
2021/07/26	6	89.72	11	88.33	89.70	-5	13,392	-0.04%
2021/07/23	3	86.60	5	86.54	87.20	-2	13,495	-0.01%
2021/07/22	11	87.26	13	87.15	86.70	-2	13,627	-0.01%
2021/07/21	31.6	88.77	21	88.80	84.70	10.6	13,517	0.08%
2021/07/20	34	91.62	28.2	91.00	91.70	5.8	13,586	0.04%
2021/07/19	12	87.18	12.5	87.81	89.60	-0.5	13,331	0.00%
2021/07/16	1	83.30	4	83.50	83.00	-3	13,088	-0.02%
2021/07/15	1.3	84.52	104	82.88	83.80	-102.7	13,148	-0.78%	大賣/鉅額交易
2021/07/14	3	85.50	16	85.18	85.10	-13	13,153	-0.10%
2021/07/13	11	86.44	11	85.95	85.80	0	13,029	0.00%
2021/07/12	4	85.00	5.1	84.23	84.20	-1.1	12,905	-0.01%
2021/07/09	15	83.09	11.8	83.02	83.20	3.2	12,932	0.02%
2021/07/08	8.1	81.74	13	81.86	82.10	-5	12,967	-0.04%
2021/07/07	21.1	82.05	16	80.99	81.60	5.1	12,863	0.04%
2021/07/06	33	80.14	24	81.44	80.10	9	12,696	0.07%
2021/07/05	24	75.78	2	76.50	77.50	22	12,519	0.18%
2021/07/02	2	74.20	1	74.00	74.20	1	12,507	0.01%
2021/07/01	4	74.85	0	0.00	74.20	4	12,619	0.03%
2021/06/30	81	74.01	102	73.66	74.60	-21	12,526	-0.17%	大賣/
2021/06/29	9.2	75.01	9	75.81	74.10	0.2	12,405	0.00%
2021/06/28	3	75.34	3.3	75.63	75.60	-0.3	12,425	0.00%
2021/06/25	1	73.40	3	73.27	73.40	-2	12,329	-0.02%
2021/06/24	10	73.02	1	73.50	73.50	9	12,357	0.07%
2021/06/23	8	74.71	6	75.18	74.80	2	12,292	0.02%
2021/06/22	5	73.08	16.2	72.83	72.40	-11.1	12,022	-0.09%
2021/06/21	3	70.00	8	70.94	70.40	-5	11,687	-0.04%
2021/06/18	10.2	71.28	20	70.17	70.60	-9.9	11,698	-0.08%
2021/06/17	17	70.71	14	71.26	71.20	3	11,722	0.03%
2021/06/16	111	68.73	9	69.83	69.30	102	11,791	0.87%	大買/鉅額交易
2021/06/15	16	67.96	11	67.65	67.80	5	11,687	0.04%
2021/06/09	1	63.60	16	64.31	65.00	-15	11,889	-0.13%
2021/06/08	10	65.32	5	65.48	64.80	5	11,937	0.04%
2021/06/07	1	64.30	10	64.58	64.10	-9	11,934	-0.08%
2021/06/04	5	64.30	1	64.30	64.30	4	11,845	0.03%
2021/06/03	3.3	64.95	16	65.57	65.80	-12.7	11,859	-0.11%
2021/06/02	0	0.00	9	65.29	64.30	-9	11,861	-0.08%
2021/06/01	3	63.47	6	63.95	64.00	-3	11,763	-0.03%
2021/05/28	1	61.50	7	61.41	61.50	-6	11,730	-0.05%
2021/05/27	1	61.10	4	61.10	60.80	-3	11,814	-0.03%
2021/05/26	13	61.12	4	61.30	62.00	9	11,829	0.08%
2021/05/25	3	60.87	6	60.40	62.10	-3	11,766	-0.03%
2021/05/24	0	0.00	2	57.25	57.70	-2	11,779	-0.02%
2021/05/21	6	57.78	4	57.48	57.60	2	11,816	0.02%
2021/05/20	13.4	58.98	10	58.61	57.50	3.4	11,905	0.03%
2021/05/19	7	55.96	4	56.20	56.80	3	11,823	0.03%
2021/05/18	3	55.33	1	55.50	55.80	2	12,099	0.02%
2021/05/17	6	53.72	17	53.29	52.20	-11	12,110	-0.09%
2021/05/14	4.4	56.72	5	57.90	56.80	-0.6	11,978	-0.01%
2021/05/13	15	56.15	13	55.00	55.20	2	11,918	0.02%
2021/05/12	3	54.83	4	54.60	54.50	-1	11,847	-0.01%
2021/05/11	14	56.26	40	57.85	55.30	-26	11,750	-0.22%
2021/05/10	21	61.14	32	59.63	59.90	-11	12,020	-0.09%
2021/05/07	12	61.28	44	61.05	61.40	-32	12,225	-0.26%
2021/05/06	16	59.55	14.4	60.28	59.00	1.6	12,352	0.01%
2021/05/05	6	60.27	4.1	60.73	58.90	1.9	12,507	0.02%
2021/05/04	17	60.57	14	63.42	60.50	3	12,696	0.02%
2021/05/03	17	64.64	13	66.08	63.00	4	12,729	0.03%
2021/04/29	46	68.95	29	68.33	66.40	17	12,823	0.13%
2021/04/28	8	65.63	2	65.10	65.70	6	12,537	0.05%
2021/04/27	4	62.48	4.4	62.54	62.30	-0.4	12,354	0.00%
2021/04/26	24	62.80	17	62.94	62.80	7	12,303	0.06%
2021/04/23	2	57.95	25.9	60.43	61.40	-23.9	11,914	-0.20%
2021/04/22	3	57.63	7	57.60	55.90	-4	11,783	-0.03%
2021/04/21	7	57.91	5	58.16	57.30	2	11,799	0.02%
2021/04/20	8	57.07	12	56.67	57.40	-4	11,736	-0.03%
2021/04/19	1	55.40	2	55.50	55.60	-1	11,704	-0.01%
2021/04/16	18	55.66	1	55.20	55.20	17	11,708	0.15%
2021/04/15	12	55.97	59	55.45	56.00	-47	11,723	-0.40%
2021/04/14	15	52.44	16	53.34	52.90	-1	11,656	-0.01%
2021/04/13	6	54.52	9	55.03	54.00	-3	11,682	-0.03%
2021/04/12	5	54.56	7	54.56	54.60	-2	12,037	-0.02%
2021/04/09	9	55.62	11	55.45	55.30	-2	12,358	-0.02%
2021/04/08	3	56.93	9.3	56.58	57.00	-6.3	12,227	-0.05%
2021/04/07	16	55.77	12	56.46	56.70	4	12,186	0.03%
2021/04/06	2	54.85	1	55.20	54.90	1	12,081	0.01%
2021/04/01	17	55.06	16	55.00	55.00	1	12,093	0.01%
2021/03/31	18	54.91	3.3	54.55	55.10	14.8	12,061	0.12%
2021/03/30	3	53.97	3	54.50	54.20	0	12,004	0.00%
2021/03/29	31	54.84	33	54.39	54.20	-2	12,152	-0.02%
2021/03/26	9	54.09	7	53.91	54.50	2	12,295	0.02%
2021/03/25	36	53.74	1	53.40	53.30	35	12,454	0.28%
2021/03/24	2.5	53.56	4	54.10	54.30	-1.5	12,934	-0.01%
2021/03/23	12.5	53.90	21.2	53.72	53.40	-8.7	13,027	-0.07%
2021/03/22	18	54.89	9.3	54.65	54.70	8.7	13,350	0.07%
2021/03/19	14	53.85	35.3	54.22	54.80	-21.3	13,461	-0.16%
2021/03/18	18	53.67	16.4	53.85	53.90	1.6	13,316	0.01%
2021/03/17	41	53.02	5.1	53.33	52.60	35.9	13,694	0.26%
2021/03/16	33	52.58	45	52.80	53.50	-12	13,719	-0.09%
2021/03/15	7	51.73	8	50.95	52.10	-1	13,566	-0.01%
2021/03/12	10.6	49.89	3	50.10	50.40	7.6	13,435	0.06%
2021/03/11	7	49.84	3.4	51.02	51.10	3.6	13,364	0.03%
2021/03/10	2	49.50	5	49.70	49.20	-3	13,455	-0.02%
2021/03/09	8	49.80	14	49.68	49.40	-6	13,567	-0.04%
2021/03/08	14	48.75	14	49.37	49.20	0	13,596	0.00%
2021/03/05	22	49.83	107	48.99	49.00	-85	13,605	-0.62%	大賣/
2021/03/04	1	50.10	15	50.79	50.20	-14	13,548	-0.10%
2021/03/03	19	50.57	9	50.76	50.90	10	13,466	0.07%
2021/03/02	116	51.74	20	51.47	50.80	96	13,458	0.71%	大買/
2021/02/26	15	50.12	9	49.97	50.50	6	13,419	0.04%
2021/02/25	5	50.64	29	50.87	51.10	-24	13,502	-0.18%
2021/02/24	20	50.39	113	50.60	49.70	-93	13,605	-0.68%	大賣/
2021/02/23	22	51.85	24	52.38	51.40	-2	13,783	-0.01%
2021/02/22	9	53.63	11	53.75	53.00	-2	13,846	-0.01%
2021/02/19	26	51.83	30.7	52.13	52.60	-4.7	13,716	-0.03%
2021/02/18	23	51.14	19.1	51.00	52.60	3.9	13,480	0.03%
2021/02/17	0	0.00	15	49.11	49.35	-15	13,096	-0.11%
2021/02/05	16	48.09	2	47.95	48.05	14	12,921	0.11%
2021/02/04	6	48.73	3	48.73	48.50	3	12,838	0.02%
2021/02/03	7	49.12	2	49.57	49.90	5	12,713	0.04%
2021/02/02	18.3	49.90	32	49.94	49.60	-13.7	12,568	-0.11%
2021/02/01	131	50.43	33	50.05	50.50	98	12,400	0.79%	大買/
2021/01/29	6	49.43	30	49.51	49.10	-24	11,970	-0.20%
2021/01/28	19	49.05	16	49.10	47.20	3	11,788	0.03%
2021/01/27	50.4	49.80	15.3	49.78	49.55	35.1	11,599	0.30%
2021/01/26	28.3	49.16	13	49.26	49.25	15.3	11,336	0.13%
2021/01/25	16	48.25	20	48.19	48.60	-4	11,053	-0.04%
2021/01/22	48	46.91	27.4	47.12	48.10	20.6	10,747	0.19%
2021/01/21	17	45.03	9	45.06	45.35	8	10,434	0.08%
2021/01/20	3	43.47	0	0.00	43.35	3	10,307	0.03%
2021/01/19	2	44.33	7	44.45	44.55	-5	10,227	-0.05%
2021/01/18	2	43.75	2	44.10	44.80	0	10,163	0.00%
2021/01/15	17.4	44.74	23	45.02	44.30	-5.6	10,066	-0.06%
2021/01/14	1	45.20	14	45.66	45.25	-13	9,898	-0.13%
2021/01/13	1	46.50	1	46.05	46.05	0	9,753	0.00%
2021/01/12	3	46.73	15	47.06	46.30	-12	9,641	-0.12%
2021/01/11	0	0.00	8	47.25	47.80	-8	9,521	-0.08%
2021/01/08	22	48.44	177	47.91	47.45	-155	9,504	-1.63%	大賣/鉅額交易
2021/01/07	7	48.54	4	48.43	48.15	3	9,418	0.03%
2021/01/06	13	48.57	15	48.69	47.05	-2	9,411	-0.02%
2021/01/05	19	49.34	9	49.24	49.00	10	9,338	0.11%
2021/01/04	52	47.95	52	47.78	48.50	0	8,979	0.00%
2020/12/31	19	45.79	3	45.95	45.80	16	8,581	0.19%
2020/12/30	3	46.73	3	46.15	45.95	0	8,502	0.00%
2020/12/29	1	46.30	5	45.91	45.65	-4	8,427	-0.05%
2020/12/28	120	46.18	8	46.14	46.65	112	8,355	1.34%	大買/鉅額交易
2020/12/25	6	45.13	13	45.43	45.30	-7	8,273	-0.08%
2020/12/24	0.1	45.90	2	45.63	45.45	-1.9	8,225	-0.02%
2020/12/23	42	46.76	186	46.09	45.85	-144	8,175	-1.76%	大賣/鉅額交易
2020/12/22	30	47.36	28	47.70	45.50	2	8,084	0.02%
2020/12/21	32	46.82	16	46.45	48.20	16	7,859	0.20%
2020/12/18	86	47.39	71	46.79	46.10	15	7,645	0.20%
2020/12/17	36	46.18	14	46.16	46.30	22	7,137	0.31%
2020/12/16	34	46.25	39	46.53	46.90	-5	6,983	-0.07%
2020/12/15	50	44.44	14	44.01	43.80	36	6,570	0.55%
2020/12/14	21	45.26	25	45.42	46.00	-4	6,367	-0.06%
2020/12/11	78	45.54	50	45.20	45.40	28	6,225	0.45%
2020/12/10	80	43.32	18	43.24	43.45	62	5,707	1.09%
2020/12/09	13	42.18	3	42.38	42.20	10	5,573	0.18%
2020/12/08	5	42.86	5	43.06	42.85	0	5,507	0.00%
2020/12/07	21	42.88	7	42.92	42.90	14	5,773	0.24%
2020/12/04	25	43.34	19	42.90	43.05	6	5,885	0.10%
2020/12/03	10	42.95	10	43.08	42.75	0	5,731	0.00%
2020/12/02	1	43.10	0	0.00	42.55	1	5,636	0.02%
2020/12/01	0	0.00	4	41.91	42.50	-4	5,581	-0.07%
2020/11/30	4	41.41	2	41.85	41.00	2	5,576	0.04%
2020/11/27	2.3	41.82	7	41.65	41.75	-4.7	5,694	-0.08%
2020/11/26	2	41.90	2	41.95	41.95	0	5,804	0.00%
2020/11/25	1	41.55	11	41.63	41.90	-10	5,880	-0.17%
2020/11/24	8	42.54	16	42.37	42.10	-8	6,174	-0.13%
2020/11/23	17	42.86	16	42.78	42.80	1	6,054	0.02%
2020/11/20	10	41.86	26	41.65	41.90	-16	5,885	-0.27%
2020/11/19	17	40.56	14	40.77	40.70	3	5,592	0.05%
2020/11/18	5	39.84	5	39.58	39.95	0	5,521	0.00%
2020/11/17	1	38.95	0	0.00	38.90	1	5,601	0.02%
2020/11/13	1	39.35	1	39.35	39.35	0	6,110	0.00%
2020/11/12	5	39.78	0	0.00	39.35	5	6,406	0.08%
2020/11/11	1	39.85	1	39.85	39.85	0	6,551	0.00%
2020/11/10	1	39.35	2	39.53	39.40	-1	6,801	-0.01%
2020/11/09	4	39.95	2	39.78	39.80	2	7,407	0.03%
2020/11/06	4	39.89	3	39.77	39.30	1	7,464	0.01%
2020/11/05	17	39.99	11	40.13	39.30	6	7,547	0.08%
2020/11/03	0	0.00	11	38.67	39.00	-11	7,663	-0.14%
2020/10/30	1.3	38.40	0	0.00	38.25	1.3	7,765	0.02%
2020/10/29	4	38.73	2	38.65	39.05	2	7,884	0.03%
2020/10/28	0	0.00	3	39.40	39.20	-3	7,902	-0.04%
2020/10/23	0	0.00	3	38.80	38.85	-3	7,975	-0.04%
2020/10/22	1	38.85	1	38.80	39.10	0	8,123	0.00%
2020/10/19	1	38.60	1	38.60	38.85	0	8,349	0.00%
2020/10/16	0	0.00	2	39.40	38.60	-2	8,510	-0.02%
2020/10/15	0	0.00	6	39.58	39.50	-6	8,647	-0.07%
2020/10/14	14	39.29	9	39.50	39.65	5	8,656	0.06%
2020/10/13	4	37.19	6	37.13	38.10	-2	8,795	-0.02%
2020/10/12	1	37.60	0	0.00	37.50	1	8,885	0.01%
2020/10/08	4	38.65	0	0.00	38.35	4	8,979	0.04%
2020/10/07	1	38.80	0	0.00	38.70	1	9,186	0.01%
2020/10/06	1	38.80	1	38.80	39.05	0	9,384	0.00%
2020/10/05	1	38.55	2	38.15	38.55	-1	9,582	-0.01%
2020/09/30	3	38.03	0	0.00	38.10	3	9,882	0.03%
2020/09/29	2.3	37.89	1	38.00	37.75	1.3	9,976	0.01%
2020/09/25	15	38.14	10	37.35	37.60	5	10,413	0.05%
2020/09/24	9	38.78	0	0.00	38.55	9	10,511	0.09%
2020/09/23	3	39.63	2	39.85	39.55	1	10,802	0.01%
2020/09/22	7	40.03	7	39.86	40.05	0	11,084	0.00%
2020/09/21	12	40.48	2	40.20	40.20	10	11,099	0.09%
2020/09/18	9	40.51	0	0.00	40.70	9	11,199	0.08%
2020/09/17	3	41.05	14	40.96	40.85	-11	11,195	-0.10%
2020/09/16	7.1	41.57	3	41.52	41.30	4.1	11,249	0.04%
2020/09/15	3	42.37	8	42.03	41.65	-5	11,338	-0.04%
2020/09/14	10	41.67	17	41.79	41.70	-7	11,693	-0.06%
2020/09/11	5	40.68	28	40.88	41.10	-23	12,061	-0.19%
2020/09/10	56	41.73	40	41.66	40.80	16	12,189	0.13%
2020/09/09	29	41.07	3	41.27	41.15	26	12,078	0.22%
2020/09/08	23	40.00	4	40.05	40.00	19	11,968	0.16%
2020/09/04	3	40.45	15	40.49	40.65	-12	12,307	-0.10%
2020/09/03	16	41.34	0	0.00	41.00	16	12,619	0.13%
2020/09/02	11	41.52	7	41.11	41.15	4	13,279	0.03%
2020/09/01	10	40.80	1	40.80	40.60	9	13,354	0.07%
2020/08/31	2	41.25	4	41.41	41.20	-2	13,354	-0.01%
2020/08/28	11	41.73	24	41.68	41.40	-13	13,442	-0.10%
2020/08/27	0	0.00	1	40.05	40.05	-1	13,279	-0.01%
2020/08/26	3	39.80	0	0.00	39.80	3	13,449	0.02%
2020/08/25	5	39.27	3	39.32	40.10	2	13,704	0.01%
2020/08/24	3	38.62	2	38.85	38.95	1	13,789	0.01%
2020/08/21	4	38.76	2	38.28	38.50	2	14,062	0.01%
2020/08/20	9	37.94	6	38.09	38.50	3	14,188	0.02%
2020/08/19	11	40.25	13	40.30	40.10	-2	14,272	-0.01%
2020/08/18	32	41.64	38.3	41.98	41.20	-6.3	14,805	-0.04%
2020/08/17	10	44.09	14	43.69	43.50	-4	15,335	-0.03%
2020/08/14	13	43.48	23	43.62	43.55	-10	15,665	-0.06%
2020/08/13	70	42.45	56	43.22	44.00	14	16,035	0.09%
2020/08/12	6	40.90	0	0.00	40.90	6	15,663	0.04%
2020/08/11	1	41.00	14	40.94	41.30	-13	15,714	-0.08%
2020/08/10	25	41.41	7	41.19	40.60	18	15,931	0.11%
2020/08/07	0	0.00	2	40.50	40.20	-2	16,099	-0.01%
2020/08/06	12	41.30	0	0.00	41.10	12	16,466	0.07%
2020/08/05	7	41.51	0	0.00	41.40	7	16,852	0.04%
2020/08/04	17	41.53	8	41.10	41.50	9	17,247	0.05%
2020/08/03	3	41.05	0	0.00	41.20	3	17,674	0.02%
2020/07/30	0	0.00	2	41.30	41.40	-2	17,869	-0.01%
2020/07/28	6	39.70	2	39.40	39.45	4	17,901	0.02%
2020/07/27	1	41.45	4	41.01	40.55	-3	17,835	-0.02%
2020/07/24	2	41.48	5	41.51	41.30	-3	17,873	-0.02%
2020/07/23	1	42.00	68	42.04	42.00	-67	17,960	-0.37%
2020/07/22	16	42.71	18.7	42.67	42.80	-2.7	18,107	-0.01%
2020/07/21	0	0.00	2	41.10	41.50	-2	17,986	-0.01%
2020/07/20	0	0.00	5	39.65	39.65	-5	17,840	-0.03%
2020/07/17	7	41.10	8	41.43	39.85	-1	17,837	-0.01%
2020/07/16	18	43.04	20	43.17	43.25	-2	17,635	-0.01%
2020/07/15	4	42.46	7	42.71	42.50	-3	17,423	-0.02%
2020/07/14	10	43.01	4	42.80	42.50	6	17,379	0.03%
2020/07/13	5	44.04	6	43.92	44.50	-1	17,295	-0.01%
2020/07/10	12	42.36	5	42.85	42.50	7	17,133	0.04%
2020/07/09	5	41.01	17	41.60	41.95	-12	16,925	-0.07%
2020/07/08	6	43.77	1	43.45	43.85	5	16,649	0.03%
2020/07/07	2	43.78	0	0.00	43.50	2	16,597	0.01%
2020/07/06	3	44.50	32	44.20	44.00	-29	16,597	-0.17%
2020/07/03	19	43.23	61	43.28	43.00	-42	16,418	-0.26%
2020/07/02	75	42.62	13	42.52	43.95	62	16,271	0.38%
2020/07/01	15	42.16	11	41.49	41.95	4	15,947	0.03%
2020/06/29	4	40.95	7	40.71	40.65	-3	15,658	-0.02%
2020/06/24	0	0.00	2	40.95	40.50	-2	15,616	-0.01%
2020/06/23	3	40.88	1	41.00	40.65	2	15,686	0.01%
2020/06/22	2	40.28	8	40.74	40.55	-6	15,677	-0.04%
2020/06/19	29	41.08	4	40.65	40.50	25	15,803	0.16%
2020/06/18	11	39.22	14	39.50	40.60	-3	15,511	-0.02%
2020/06/17	4	38.43	5	38.53	38.40	-1	15,081	-0.01%
2020/06/16	3	38.58	5	38.13	38.75	-2	15,016	-0.01%
2020/06/15	2	37.83	5	38.12	37.70	-3	15,009	-0.02%
2020/06/12	13	37.98	23	37.82	37.95	-10	14,993	-0.07%
2020/06/11	4	38.09	2	38.60	38.20	2	14,908	0.01%
2020/06/10	8	37.50	51	36.90	38.05	-43	14,791	-0.29%
2020/06/09	138	37.92	70	38.98	37.35	68	14,569	0.47%	大買/
2020/06/08	10	40.53	9	40.46	40.55	1	13,891	0.01%
2020/06/05	13	40.37	2	40.53	40.80	11	13,694	0.08%
2020/06/04	9	40.78	24	40.53	40.35	-15	13,703	-0.11%
2020/06/03	10	41.44	12	41.34	41.10	-2	13,553	-0.01%
2020/06/02	9	41.31	9	41.37	41.00	0	13,320	0.00%
2020/06/01	7	41.26	6	41.80	41.85	1	13,121	0.01%
2020/05/29	4	40.98	17.1	41.02	40.60	-13.1	12,818	-0.10%
2020/05/28	14	41.05	6	41.63	40.55	8	12,660	0.06%
2020/05/27	37	41.89	3	41.62	41.60	34	12,319	0.28%
2020/05/26	10	42.28	10	42.46	41.70	0	12,135	0.00%
2020/05/25	48.1	41.78	44	41.92	42.30	4.1	11,780	0.03%
2020/05/22	37	40.12	82	39.95	39.80	-45	11,043	-0.41%
2020/05/21	16	38.82	28	38.95	38.85	-12	10,233	-0.12%
2020/05/20	30	38.09	30	37.44	39.05	0	9,765	0.00%
2020/05/19	16	36.63	5	36.94	36.30	11	9,161	0.12%
2020/05/18	2	35.83	1	36.10	36.10	1	8,953	0.01%
2020/05/15	2	36.67	14	36.09	35.80	-12	8,840	-0.14%
2020/05/14	35	36.93	7	37.06	36.50	28	8,503	0.33%
2020/05/13	15	36.35	23	36.55	37.45	-8	8,158	-0.10%
2020/05/12	7	35.76	67	35.66	35.85	-60	7,777	-0.77%
2020/05/11	6	34.13	13	34.27	34.90	-7	7,351	-0.10%
2020/05/08	21	33.28	43	33.32	33.00	-22	6,940	-0.32%
2020/05/07	13	31.79	2	31.83	31.95	11	6,412	0.17%
2020/05/06	2	31.35	3	31.43	31.25	-1	6,293	-0.02%
2020/05/05	0	0.00	7	31.00	30.60	-7	6,183	-0.11%
2020/05/04	1	30.60	0	0.00	30.55	1	6,093	0.02%
2020/04/30	11	30.96	2	31.03	31.00	9	6,073	0.15%
2020/04/29	0	0.00	2	30.85	30.75	-2	6,055	-0.03%
2020/04/28	5	31.02	0	0.00	30.95	5	6,023	0.08%
2020/04/27	8	30.18	7	30.49	30.80	1	5,969	0.02%
2020/04/24	0	0.00	1	28.25	28.95	-1	5,749	-0.02%
2020/04/23	0	0.00	7	28.33	28.35	-7	5,699	-0.12%
2020/04/22	20	27.93	0	0.00	28.10	20	5,707	0.35%
2020/04/21	5	28.44	3	28.08	27.80	2	5,660	0.04%
2020/04/17	3	29.28	1	29.65	28.75	2	5,625	0.04%
2020/04/16	4	28.49	0	0.00	29.10	4	5,528	0.07%
2020/04/15	0	0.00	1	28.10	28.15	-1	5,394	-0.02%
2020/04/14	11	27.84	0	0.00	27.90	11	5,394	0.20%
2020/04/10	13	27.75	4	27.80	27.80	9	5,406	0.17%
2020/04/09	1	27.95	2	27.70	27.60	-1	5,419	-0.02%
2020/04/08	6	26.28	2	26.53	26.80	4	5,307	0.08%
2020/04/07	2	25.65	0	0.00	25.90	2	5,205	0.04%
2020/04/06	1	25.30	0	0.00	25.20	1	5,157	0.02%
2020/04/01	5	24.87	1	24.80	24.95	4	5,183	0.08%
2020/03/31	1	24.70	0	0.00	24.70	1	5,167	0.02%
2020/03/30	2	24.88	0	0.00	25.10	2	5,085	0.04%
2020/03/27	3	24.60	24	24.63	24.60	-21	4,988	-0.42%
2020/03/26	0	0.00	2	23.85	24.05	-2	4,862	-0.04%
2020/03/25	7	24.84	0	0.00	24.30	7	4,773	0.15%
2020/03/24	0	0.00	2	23.75	23.75	-2	4,530	-0.04%
2020/03/23	1	21.75	0	0.00	21.60	1	4,424	0.02%
2020/03/20	3	22.73	1	23.05	22.60	2	4,426	0.05%
2020/03/19	7	22.40	0	0.00	21.00	7	4,364	0.16%
2020/03/18	2	22.25	39	22.56	22.40	-37	4,298	-0.86%
2020/03/17	18	22.21	12	22.55	22.00	6	4,367	0.14%
2020/03/16	0	0.00	3	23.10	23.70	-3	4,396	-0.07%
2020/03/13	4	23.80	5	24.19	25.00	-1	4,384	-0.02%
2020/03/12	3	26.48	2	26.25	26.15	1	4,318	0.02%
2020/03/11	1	28.30	0	0.00	28.25	1	4,250	0.02%
2020/03/10	5	28.10	0	0.00	28.40	5	4,285	0.12%
2020/03/09	1	29.20	0	0.00	29.00	1	4,176	0.02%
2020/03/06	1	30.60	0	0.00	30.30	1	4,136	0.02%
2020/03/05	1	30.75	0	0.00	30.60	1	4,249	0.02%
2020/03/04	0	0.00	4	30.25	30.30	-4	4,292	-0.09%
2020/02/27	0	0.00	1	31.35	30.90	-1	4,561	-0.02%
2020/02/26	0	0.00	1	31.00	31.05	-1	4,704	-0.02%
2020/02/25	0	0.00	2	30.40	31.10	-2	5,137	-0.04%
2020/02/21	1	31.25	3	31.20	31.20	-2	5,163	-0.04%
2020/02/19	1	30.90	2	31.08	31.05	-1	5,182	-0.02%
2020/02/18	4	30.85	0	0.00	30.85	4	5,200	0.08%
2020/02/17	1	30.10	0	0.00	30.35	1	5,173	0.02%
2020/02/14	1	30.40	1	30.50	30.30	0	5,232	0.00%
2020/02/13	1	30.15	0	0.00	30.15	1	5,292	0.02%
2020/02/11	1	29.35	0	0.00	29.15	1	5,723	0.02%
2020/02/07	1	29.40	0	0.00	29.30	1	5,834	0.02%
2020/02/05	1	29.40	1	29.40	29.35	0	6,321	0.00%
2020/02/04	0	0.00	2	29.55	29.55	-2	6,353	-0.03%
2020/02/03	2	28.30	0	0.00	29.35	2	6,363	0.03%
2020/01/31	7	29.55	10	29.25	29.75	-3	6,368	-0.05%
2020/01/30	1	29.85	0	0.00	29.00	1	6,404	0.02%
2020/01/16	1	31.55	6	31.60	31.60	-5	6,288	-0.08%
2020/01/15	0	0.00	5	31.33	31.20	-5	6,308	-0.08%
2020/01/14	3	31.30	1	31.10	31.40	2	6,372	0.03%
2020/01/13	1	30.75	1	30.85	30.75	0	6,421	0.00%
2020/01/10	2	30.45	0	0.00	30.50	2	6,455	0.03%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	6	30.53	6	30.44	30.55	0	6,520	0.00%
2020/01/03	0	0.00	1	31.50	31.70	-1	7,075	-0.01%
2020/01/02	0	0.00	1	31.90	31.90	-1	7,116	-0.01%
2019/12/31	5	31.15	0	0.00	31.25	5	7,162	0.07%
2019/12/30	0	0.00	4	31.11	31.05	-4	7,215	-0.06%
2019/12/27	4	31.38	1	31.20	31.15	3	7,464	0.04%
2019/12/24	0	0.00	3	30.85	30.75	-3	7,495	-0.04%
2019/12/23	1	30.90	0	0.00	30.75	1	7,493	0.01%
2019/12/20	2	31.35	1	31.30	31.05	1	7,472	0.01%
2019/12/18	0	0.00	1	31.10	31.10	-1	7,423	-0.01%
2019/12/16	1	30.80	1	30.90	31.00	0	7,349	0.00%
2019/12/13	2	30.30	0	0.00	30.20	2	7,288	0.03%
2019/12/12	1	30.30	1	30.40	30.20	0	7,172	0.00%
2019/12/11	0	0.00	1	30.75	30.80	-1	7,033	-0.01%
2019/12/10	1	31.80	0	0.00	31.45	1	6,910	0.01%
2019/12/09	1	31.35	0	0.00	31.35	1	6,856	0.01%
2019/12/06	1	31.65	5	31.70	31.75	-4	6,905	-0.06%
2019/12/05	2	31.90	1	31.90	31.90	1	6,892	0.01%
2019/12/04	11	31.71	5	31.60	31.90	6	6,846	0.09%
2019/12/03	11	31.86	0	0.00	31.65	11	6,889	0.16%
2019/12/02	0	0.00	5	31.45	31.30	-5	6,883	-0.07%
2019/11/29	4	32.56	5	32.35	32.30	-1	6,830	-0.01%
2019/11/28	8	32.81	1	32.70	32.70	7	6,789	0.10%
2019/11/27	1	32.85	1	32.70	33.15	0	6,741	0.00%
2019/11/26	14	32.85	0	0.00	32.60	14	6,676	0.21%
2019/11/25	8	33.18	7	33.00	32.60	1	6,607	0.02%
2019/11/22	45	33.07	5	32.96	32.55	40	6,450	0.62%
2019/11/21	0	0.00	44	31.34	32.05	-44	6,166	-0.71%
2019/11/20	4	31.70	0	0.00	31.50	4	6,381	0.06%
2019/11/19	2	32.35	0	0.00	32.00	2	6,753	0.03%
2019/11/18	1	31.90	3	31.88	32.05	-2	6,768	-0.03%
2019/11/15	1	32.40	0	0.00	31.85	1	6,786	0.01%
2019/11/14	1	32.10	1	31.70	31.85	0	6,799	0.00%
2019/11/13	1	31.95	0	0.00	31.80	1	6,794	0.01%
2019/11/12	0	0.00	2	32.50	32.55	-2	6,786	-0.03%
2019/11/11	4	32.70	1	33.00	32.55	3	6,729	0.04%
2019/11/08	4	32.88	10	32.90	32.85	-6	6,584	-0.09%
2019/11/06	1	32.20	21	32.11	32.15	-20	6,253	-0.32%
2019/11/05	2	32.20	8	32.59	32.75	-6	6,175	-0.10%
2019/11/04	22	31.73	23	31.27	32.05	-1	5,941	-0.02%
2019/10/31	5	30.08	7	30.20	29.95	-2	5,708	-0.04%
2019/10/30	0	0.00	20	30.20	30.00	-20	5,678	-0.35%
2019/10/29	3	31.32	0	0.00	30.50	3	5,603	0.05%
2019/10/28	2	31.53	1	31.45	31.40	1	5,531	0.02%
2019/10/25	0	0.00	2	31.95	31.55	-2	5,527	-0.04%
2019/10/24	2	31.60	0	0.00	31.75	2	5,522	0.04%
2019/10/23	5	31.85	12	31.66	31.50	-7	5,547	-0.13%
2019/10/22	16	32.18	8	32.32	32.00	8	5,538	0.14%
2019/10/21	0	0.00	35	31.80	32.05	-35	5,473	-0.64%
2019/10/18	0	0.00	11	31.40	31.35	-11	5,387	-0.20%
2019/10/17	4	30.98	3	31.25	31.35	1	5,366	0.02%
2019/10/16	5	31.04	2	31.10	30.85	3	5,349	0.06%
2019/10/15	37	31.41	0	0.00	30.90	37	5,293	0.70%
2019/10/09	12	30.22	0	0.00	30.70	12	4,732	0.25%
2019/10/08	12	30.76	0	0.00	30.70	12	4,734	0.25%
2019/10/07	12	30.44	14	30.81	30.90	-2	4,709	-0.04%
2019/10/04	11	29.65	8	30.06	29.80	3	4,594	0.07%
2019/10/03	68	29.93	15	29.97	30.10	53	4,570	1.16%
2019/10/02	3	29.15	4	28.70	29.40	-1	4,302	-0.02%
2019/10/01	1	28.05	4	28.43	28.05	-3	4,236	-0.07%
2019/09/27	9	28.24	2	28.25	28.15	7	4,302	0.16%
2019/09/26	0	0.00	7	28.80	28.90	-7	4,295	-0.16%
2019/09/25	9	28.86	0	0.00	28.90	9	4,321	0.21%
2019/09/24	11	28.87	0	0.00	29.00	11	4,368	0.25%
2019/09/23	11	28.62	1	28.60	28.65	10	4,361	0.23%
2019/09/20	3	28.32	2	28.45	28.30	1	4,381	0.02%
2019/09/19	0	0.00	1	28.35	28.35	-1	4,363	-0.02%
2019/09/18	1	28.55	2	28.63	28.50	-1	4,383	-0.02%
2019/09/12	0	0.00	1	28.90	29.00	-1	4,640	-0.02%
2019/09/11	0	0.00	1	28.75	28.75	-1	4,673	-0.02%
2019/09/10	4	28.14	3	28.65	29.00	1	4,647	0.02%
2019/09/09	1	29.65	4	29.53	29.40	-3	4,526	-0.07%
2019/09/03	16	28.79	6	28.85	28.95	10	4,617	0.22%
2019/09/02	2	28.25	0	0.00	28.25	2	4,558	0.04%
2019/08/30	6	28.18	0	0.00	27.90	6	4,556	0.13%
2019/08/29	1	28.10	0	0.00	27.90	1	4,525	0.02%
2019/08/28	1	28.05	1	28.10	28.05	0	4,513	0.00%
2019/08/27	4	28.36	1	28.35	28.00	3	4,599	0.07%
2019/08/26	5	28.08	1	28.20	28.10	4	4,548	0.09%
2019/08/23	7	30.46	2	30.30	30.30	5	4,475	0.11%
2019/08/22	9	31.42	10	32.01	30.80	-1	4,316	-0.02%
2019/08/21	0	0.00	2	33.73	34.00	-2	3,965	-0.05%
2019/08/20	0	0.00	5	33.70	33.60	-5	3,970	-0.13%
2019/08/19	1	33.85	5	33.78	33.85	-4	3,993	-0.10%
2019/08/16	1	32.75	0	0.00	32.80	1	4,127	0.02%
2019/08/15	2	32.80	2	32.90	32.50	0	4,190	0.00%
2019/08/14	5	32.91	4	32.89	32.70	1	4,184	0.02%
2019/08/12	2	32.40	0	0.00	32.25	2	4,264	0.05%
2019/08/06	1	32.00	5	32.00	32.00	-4	4,444	-0.09%
2019/08/01	0	0.00	1	34.05	33.90	-1	4,559	-0.02%
2019/07/31	6	34.29	0	0.00	34.40	6	4,588	0.13%
2019/07/30	0	0.00	7	33.97	34.00	-7	4,598	-0.15%
2019/07/29	0	0.00	1	34.55	34.50	-1	4,631	-0.02%
2019/07/24	1	35.35	0	0.00	35.35	1	4,741	0.02%
2019/07/23	0	0.00	1	34.70	34.75	-1	4,753	-0.02%
2019/07/19	1	34.95	0	0.00	34.70	1	4,859	0.02%
2019/07/18	3	34.60	1	34.70	34.60	2	4,903	0.04%
2019/07/17	1	35.40	0	0.00	35.05	1	4,961	0.02%
2019/07/16	0	0.00	1	35.20	35.20	-1	5,080	-0.02%
2019/07/15	0	0.00	8	35.63	35.35	-8	5,215	-0.15%
2019/07/12	1	35.15	4	35.18	35.25	-3	5,313	-0.06%
2019/07/11	5	34.71	1	34.65	34.65	4	5,449	0.07%
2019/07/09	5	33.60	0	0.00	33.70	5	5,638	0.09%
2019/07/05	0	0.00	2	34.45	34.55	-2	5,925	-0.03%
2019/07/04	1	34.50	3	34.53	34.60	-2	6,265	-0.03%
2019/07/03	3	33.75	0	0.00	33.80	3	6,642	0.05%
2019/07/02	1	33.90	7	34.11	33.95	-6	6,845	-0.09%
2019/07/01	7	33.86	1	34.05	34.05	6	6,896	0.09%
2019/06/28	1	33.35	0	0.00	33.30	1	6,902	0.01%
2019/06/27	3	33.35	1	33.50	33.60	2	7,033	0.03%
2019/06/25	1	32.95	21	33.09	33.20	-20	7,332	-0.27%
2019/06/24	1	33.65	0	0.00	33.75	1	7,343	0.01%
2019/06/21	21	34.27	8	33.84	33.60	13	7,380	0.18%
2019/06/20	3	33.20	3	33.60	33.70	0	7,327	0.00%
2019/06/19	4	32.66	1	32.55	32.50	3	7,366	0.04%
2019/06/17	0	0.00	1	32.15	32.25	-1	7,868	-0.01%
2019/06/13	2	32.53	0	0.00	32.65	2	7,961	0.03%
2019/06/12	1	32.30	1	32.30	32.30	0	7,865	0.00%
2019/06/11	0	0.00	5	31.75	31.70	-5	7,877	-0.06%
2019/06/10	1	31.05	1	31.35	31.55	0	8,020	0.00%
2019/05/31	1	32.05	1	32.40	32.00	0	8,202	0.00%
2019/05/30	2	32.03	0	0.00	31.95	2	8,176	0.02%
2019/05/29	4	31.86	2	31.93	32.70	2	8,135	0.02%
2019/05/28	1	31.50	0	0.00	31.10	1	8,068	0.01%
2019/05/27	3	30.28	1	30.70	30.95	2	8,098	0.02%
2019/05/24	1	30.55	0	0.00	30.25	1	8,087	0.01%
2019/05/23	4	30.60	2	30.80	30.80	2	8,036	0.02%
2019/05/15	0	0.00	55	33.20	33.50	-55	7,953	-0.69%
2019/05/14	30	32.18	0	0.00	32.60	30	7,996	0.38%
2019/05/13	0	0.00	3	33.23	33.00	-3	7,903	-0.04%
2019/05/10	3	34.53	0	0.00	33.95	3	7,912	0.04%
2019/05/08	1	36.50	0	0.00	36.60	1	7,993	0.01%
2019/05/07	0	0.00	22	37.00	36.95	-22	8,205	-0.27%
2019/05/06	6	37.11	1	36.65	36.70	5	8,284	0.06%
2019/05/03	2	37.85	1	37.60	37.90	1	8,241	0.01%
2019/05/02	6	37.15	0	0.00	37.40	6	8,187	0.07%
2019/04/30	0	0.00	1	36.65	36.95	-1	8,159	-0.01%
2019/04/26	0	0.00	1	37.05	37.00	-1	8,183	-0.01%
2019/04/22	8	38.17	3	38.42	37.80	5	8,045	0.06%
2019/04/19	7	38.25	4	38.08	38.35	3	8,029	0.04%
2019/04/18	3	37.82	3	37.97	37.35	0	7,983	0.00%
2019/04/17	2	37.68	2	38.10	37.50	0	7,919	0.00%
2019/04/16	7	37.61	1	37.40	37.35	6	7,788	0.08%
2019/04/15	37	37.38	39	37.26	37.15	-2	7,682	-0.03%
2019/04/12	1	36.00	0	0.00	36.30	1	7,588	0.01%
2019/04/11	3	36.45	2	36.75	36.20	1	7,488	0.01%
2019/04/10	14	37.85	16	37.70	37.25	-2	7,275	-0.03%
2019/04/09	12	36.89	14	37.17	37.20	-2	6,956	-0.03%
2019/04/08	5	35.44	13	35.61	35.95	-8	6,570	-0.12%
2019/04/03	2	34.33	2	34.13	34.50	0	6,398	0.00%
2019/04/02	1	34.40	1	34.05	34.15	0	6,334	0.00%
2019/04/01	2	34.08	0	0.00	33.95	2	6,285	0.03%
2019/03/29	4	34.40	3	34.35	34.50	1	6,158	0.02%
2019/03/28	2	34.43	2	34.60	34.60	0	6,093	0.00%
2019/03/27	0	0.00	3	33.65	33.65	-3	6,233	-0.05%
2019/03/25	2	33.20	3	33.30	33.75	-1	6,341	-0.02%
2019/03/22	2	34.75	1	34.45	33.80	1	6,338	0.02%
2019/03/21	14	35.50	7	35.56	35.10	7	6,491	0.11%
2019/03/20	2	34.05	2	34.50	34.55	0	7,202	0.00%
2019/03/19	15	33.47	0	0.00	33.35	15	7,144	0.21%
2019/03/18	3	34.40	1	34.15	34.10	2	7,276	0.03%
2019/03/14	30	33.95	1	34.10	33.60	29	7,304	0.40%
2019/03/13	2	34.83	9	35.09	34.05	-7	7,331	-0.10%
2019/03/12	6	34.01	9	34.41	34.70	-3	7,213	-0.04%
2019/03/11	2	33.55	1	33.35	33.55	1	7,122	0.01%
2019/02/27	0	0.00	26	31.74	32.25	-26	7,836	-0.33%
2019/02/26	5	32.85	25	32.24	32.20	-20	8,037	-0.25%
2019/02/25	45	33.47	0	0.00	33.15	45	8,041	0.56%
2019/02/22	0	0.00	1	32.75	32.95	-1	8,149	-0.01%
2019/02/21	1	33.30	1	33.10	33.10	0	8,252	0.00%
2019/02/18	5	31.50	5	32.00	32.00	0	8,776	0.00%
2019/02/14	1	33.50	1	33.15	32.95	0	9,148	0.00%
2019/02/13	1	33.00	0	0.00	33.00	1	9,185	0.01%
2019/02/11	1	32.65	0	0.00	32.60	1	9,569	0.01%
2019/01/30	2	32.40	0	0.00	32.15	2	9,556	0.02%
2019/01/29	1	32.20	2	32.30	32.45	-1	9,548	-0.01%
2019/01/28	4	32.04	5	32.24	32.10	-1	9,420	-0.01%
2019/01/25	2	30.50	0	0.00	30.80	2	9,325	0.02%
2019/01/24	0	0.00	6	30.04	29.90	-6	9,306	-0.06%
2019/01/23	1	29.55	1	29.80	29.85	0	9,333	0.00%
2019/01/22	0	0.00	3	29.80	29.40	-3	9,377	-0.03%
2019/01/21	1	29.70	0	0.00	29.75	1	9,400	0.01%
2019/01/18	1	28.90	0	0.00	29.55	1	9,444	0.01%
2019/01/15	2	30.40	2	30.20	30.30	0	9,452	0.00%
2019/01/11	1	29.50	0	0.00	29.55	1	9,515	0.01%
2019/01/10	1	31.00	0	0.00	30.70	1	9,456	0.01%
2019/01/09	0	0.00	8	30.50	30.55	-8	9,464	-0.08%
2019/01/08	4	30.05	2	30.55	29.80	2	9,483	0.02%
2019/01/07	3	29.70	0	0.00	29.60	3	9,469	0.03%
2019/01/04	1	29.25	0	0.00	29.00	1	9,580	0.01%
2019/01/03	0	0.00	2	30.60	30.30	-2	9,665	-0.02%
2019/01/02	2	30.30	0	0.00	30.25	2	9,698	0.02%
2018/12/28	0	0.00	1	30.20	30.15	-1	9,760	-0.01%
2018/12/27	1	30.80	0	0.00	30.25	1	9,932	0.01%
2018/12/26	0	0.00	3	31.35	30.25	-3	9,965	-0.03%
2018/12/25	1	29.85	0	0.00	30.25	1	10,109	0.01%
2018/12/24	4	30.29	0	0.00	30.30	4	10,397	0.04%
2018/12/21	7	29.38	2	29.48	30.50	5	10,443	0.05%
2018/12/20	2	30.50	2	30.98	29.70	0	10,349	0.00%
2018/12/19	5	32.19	0	0.00	31.85	5	10,170	0.05%
2018/12/17	2	31.85	7	31.89	32.20	-5	10,053	-0.05%
2018/12/14	14	32.43	11	32.21	31.85	3	10,062	0.03%
2018/12/13	23	35.37	47	34.91	33.50	-24	9,881	-0.24%
2018/12/12	3	32.40	0	0.00	32.60	3	8,813	0.03%
2018/12/07	4	31.53	0	0.00	31.80	4	8,751	0.05%
2018/12/06	1	31.45	1	32.30	31.70	0	8,775	0.00%
2018/12/05	0	0.00	5	32.65	32.70	-5	8,855	-0.06%
2018/12/04	0	0.00	3	33.65	33.45	-3	8,873	-0.03%
2018/12/03	12	33.67	6	33.58	33.50	6	8,805	0.07%
2018/11/30	0	0.00	3	32.00	31.70	-3	8,545	-0.04%
2018/11/29	4	32.13	12	32.33	31.50	-8	8,644	-0.09%
2018/11/28	16	31.98	0	0.00	31.80	16	8,697	0.18%
2018/11/27	1	32.10	11	32.31	32.40	-10	8,626	-0.12%
2018/11/26	0	0.00	1	30.70	31.45	-1	8,659	-0.01%
2018/11/23	3	29.70	5	29.99	29.85	-2	8,610	-0.02%
2018/11/22	7	31.27	0	0.00	31.50	7	8,498	0.08%
2018/11/21	0	0.00	2	31.10	32.25	-2	8,561	-0.02%
2018/11/20	2	31.48	2	31.80	31.60	0	8,677	0.00%
2018/11/19	6	32.33	19	32.48	32.00	-13	8,643	-0.15%
2018/11/16	22	31.79	5	32.40	32.00	17	8,521	0.20%
2018/11/15	0	0.00	1	30.40	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	2	30.40	30.40	-2	8,442	-0.02%
2018/11/13	2	27.38	2	28.58	29.30	0	8,313	0.00%
2018/11/12	4	29.05	4	29.00	28.20	0	8,185	0.00%
2018/11/09	13	27.39	14	27.13	28.30	-1	8,118	-0.01%
2018/11/08	0	0.00	19	27.90	27.90	-19	8,008	-0.24%
2018/11/07	2	25.43	1	25.65	25.40	1	7,820	0.01%
2018/11/06	1	25.55	0	0.00	24.95	1	7,996	0.01%
2018/11/05	2	26.20	1	26.30	26.05	1	8,003	0.01%
2018/11/02	4	25.96	6	26.78	26.30	-2	8,026	-0.02%
2018/11/01	1	24.35	3	24.98	25.30	-2	7,918	-0.03%
2018/10/31	1	23.90	4	24.20	24.40	-3	7,903	-0.04%
2018/10/30	2	23.55	2	23.55	23.50	0	7,954	0.00%
2018/10/29	3	22.68	0	0.00	22.95	3	8,015	0.04%
2018/10/26	1	22.75	1	22.95	22.55	0	8,112	0.00%
2018/10/25	6	22.00	0	0.00	22.45	6	8,115	0.07%
2018/10/22	1	23.70	1	24.00	24.40	0	8,349	0.00%
2018/10/19	3	23.47	1	23.05	23.90	2	8,859	0.02%
2018/10/18	2	23.40	2	23.85	23.55	0	8,974	0.00%
2018/10/17	1	24.40	1	24.75	23.70	0	8,998	0.00%
2018/10/16	1	24.60	4	25.15	24.50	-3	8,949	-0.03%
2018/10/15	1	24.50	3	24.28	24.50	-2	9,156	-0.02%
2018/10/12	4	23.93	3	24.00	24.00	1	9,258	0.01%
2018/10/11	29	23.83	6	23.79	23.60	23	9,310	0.25%
2018/10/09	3	26.22	19	25.78	26.20	-16	9,330	-0.17%
2018/10/08	17	26.90	2	26.65	26.65	15	9,758	0.15%
2018/10/05	12	26.22	6	27.63	26.20	6	9,945	0.06%
2018/10/04	5	28.21	2	28.13	28.00	3	10,587	0.03%
2018/10/03	7	28.35	6	28.28	28.20	1	11,209	0.01%
2018/10/02	12	29.11	3	29.62	28.95	9	11,130	0.08%
2018/10/01	1	31.50	0	0.00	31.50	1	10,872	0.01%
2018/09/28	1	31.45	3	31.57	31.30	-2	10,923	-0.02%
2018/09/27	4	31.96	0	0.00	31.80	4	10,889	0.04%
2018/09/26	1	32.15	2	31.95	32.05	-1	10,852	-0.01%
2018/09/25	2	31.43	0	0.00	31.30	2	10,826	0.02%
2018/09/21	5	31.33	3	31.05	31.05	2	10,816	0.02%
2018/09/20	1	31.45	0	0.00	31.55	1	10,780	0.01%
2018/09/19	4	31.91	3	32.03	31.30	1	10,761	0.01%
2018/09/18	1	32.20	0	0.00	32.00	1	10,667	0.01%
2018/09/17	2	32.15	1	32.20	32.00	1	10,634	0.01%
2018/09/14	2	32.20	2	31.85	32.50	0	10,701	0.00%
2018/09/13	3	31.63	0	0.00	31.65	3	10,654	0.03%
2018/09/11	1	30.80	2	31.13	31.95	-1	10,650	-0.01%
2018/09/10	1	32.25	9	32.37	32.05	-8	10,611	-0.08%
2018/09/07	1	33.60	1	33.50	33.30	0	10,656	0.00%
2018/09/05	10	34.32	1	34.65	34.50	9	10,714	0.08%
2018/09/04	9	35.95	1	36.15	36.00	8	10,692	0.07%
2018/09/03	1	36.80	0	0.00	35.80	1	10,587	0.01%
2018/08/31	8	36.87	5	36.69	36.70	3	10,639	0.03%
2018/08/30	1	36.30	2	36.15	36.20	-1	10,625	-0.01%
2018/08/29	0	0.00	2	36.00	35.70	-2	10,814	-0.02%
2018/08/28	1	35.80	0	0.00	35.50	1	10,829	0.01%
2018/08/27	2	35.43	1	35.15	35.15	1	10,920	0.01%
2018/08/24	3	33.85	1	33.80	33.80	2	10,953	0.02%
2018/08/23	2	33.88	2	34.23	34.10	0	10,966	0.00%
2018/08/22	6	33.83	2	34.48	33.75	4	10,906	0.04%
2018/08/21	1	34.65	1	34.75	35.40	0	11,046	0.00%
2018/08/20	3	35.07	0	0.00	34.50	3	11,315	0.03%
2018/08/17	1	36.65	5	36.95	36.00	-4	11,326	-0.04%
2018/08/16	7	37.28	1	36.80	36.65	6	11,348	0.05%
2018/08/15	1	37.60	7	38.04	37.90	-6	11,589	-0.05%
2018/08/14	4	35.90	1	35.90	36.85	3	12,134	0.02%
2018/08/13	6	35.52	1	35.45	35.50	5	12,287	0.04%
2018/08/10	5	38.03	5	38.25	37.55	0	12,187	0.00%
2018/08/09	6	38.88	0	0.00	38.60	6	12,281	0.05%
2018/08/08	1	38.60	1	38.70	38.60	0	12,387	0.00%
2018/08/07	1	38.85	1	38.60	38.85	0	12,422	0.00%
2018/08/03	5	37.89	0	0.00	39.00	5	12,550	0.04%
2018/08/02	2	37.70	12	37.81	37.65	-10	12,638	-0.08%
2018/08/01	11	39.38	11	39.51	39.10	0	12,681	0.00%
2018/07/31	7	39.26	0	0.00	39.25	7	12,843	0.05%
2018/07/30	1	40.10	6	39.28	38.85	-5	13,019	-0.04%
2018/07/27	4	39.89	18	40.03	40.05	-14	12,973	-0.11%
2018/07/26	51	40.17	32	40.31	40.70	19	12,803	0.15%
2018/07/25	9	38.48	13	38.64	37.90	-4	12,359	-0.03%
2018/07/24	2	38.10	3	37.95	38.30	-1	12,307	-0.01%
2018/07/23	4	37.71	3	37.80	37.60	1	12,360	0.01%
2018/07/20	8	38.42	17	38.82	38.35	-9	12,460	-0.07%
2018/07/19	1	37.10	1	37.00	37.15	0	12,298	0.00%
2018/07/18	1	38.70	3	38.57	37.80	-2	12,405	-0.02%
2018/07/17	3	38.28	11	38.50	38.90	-8	12,362	-0.06%
2018/07/16	21	38.74	35	38.36	38.65	-14	12,343	-0.11%
2018/07/13	10	37.89	3	37.98	37.05	7	11,991	0.06%
2018/07/12	8	37.43	7	37.21	37.55	1	11,975	0.01%
2018/07/11	14	36.65	19	36.55	37.15	-5	11,380	-0.04%
2018/07/10	2	31.98	1	32.25	33.80	1	10,879	0.01%
2018/07/09	1	31.35	1	31.65	31.25	0	10,996	0.00%
2018/07/06	3	31.72	4	30.83	31.20	-1	11,464	-0.01%
2018/07/04	1	32.70	2	32.28	32.70	-1	12,447	-0.01%
2018/07/03	4	32.40	3	33.00	32.10	1	13,006	0.01%
2018/07/02	2	33.15	210	33.04	33.10	-208	13,314	-1.56%	大賣/鉅額交易
2018/06/29	203	33.98	0	0.00	33.90	203	13,399	1.51%	大買/鉅額交易
2018/06/28	11	33.75	1	33.90	33.70	10	13,502	0.07%
2018/06/22	1	33.55	1	33.75	33.20	0	13,990	0.00%
2018/06/21	0	0.00	2	33.30	33.50	-2	14,047	-0.01%
2018/06/20	2	33.38	8	32.61	32.60	-6	14,114	-0.04%
2018/06/19	2	33.93	1	33.75	33.75	1	14,119	0.01%
2018/06/15	6	35.46	9	35.68	35.20	-3	14,158	-0.02%
2018/06/13	1	35.70	205	35.07	34.70	-204	14,041	-1.45%	大賣/鉅額交易
2018/06/12	5	35.58	112	35.74	35.45	-107	14,084	-0.76%	大賣/鉅額交易
2018/06/11	6	36.09	105	35.59	35.40	-99	13,952	-0.71%	大賣/
2018/06/08	5	35.75	0	0.00	35.85	5	13,940	0.04%
2018/06/07	12	35.28	0	0.00	35.20	12	13,820	0.09%
2018/06/06	52	36.72	0	0.00	35.70	52	13,746	0.38%
2018/06/05	51	35.90	0	0.00	35.75	51	13,586	0.38%
2018/06/04	5	37.00	21	36.64	36.30	-16	13,518	-0.12%
2018/06/01	3	36.12	13	35.74	36.20	-10	13,373	-0.07%
2018/05/31	12	34.42	0	0.00	34.25	12	13,216	0.09%
2018/05/30	11	34.45	3	34.50	34.40	8	13,214	0.06%
2018/05/29	111	36.06	3	35.58	35.20	108	13,382	0.81%	大買/鉅額交易
2018/05/28	117	35.06	7	35.03	34.90	110	13,185	0.83%	大買/鉅額交易
2018/05/25	4	33.56	101	33.30	33.10	-97	12,886	-0.75%	大賣/
2018/05/24	211	34.34	0	0.00	34.00	211	12,837	1.64%	大買/鉅額交易
2018/05/23	16	34.47	1	34.05	34.05	15	12,805	0.12%
2018/05/22	10	34.90	29	34.51	35.20	-19	12,626	-0.15%
2018/05/21	1	32.00	3	31.68	32.00	-2	12,098	-0.02%
2018/05/18	7	30.84	1	31.70	30.60	6	11,960	0.05%
2018/05/16	11	31.87	1	32.20	31.50	10	12,003	0.08%
2018/05/15	0	0.00	5	32.10	31.90	-5	12,099	-0.04%
2018/05/14	1	32.10	5	32.00	31.75	-4	12,428	-0.03%
2018/05/10	45	32.14	1	32.15	32.20	44	12,735	0.35%
2018/05/09	1	31.05	1	31.25	31.40	0	13,108	0.00%
2018/05/08	3	31.97	0	0.00	31.55	3	14,501	0.02%
2018/05/07	31	31.99	155	31.62	31.20	-124	14,808	-0.84%	大賣/鉅額交易
2018/05/04	54	33.81	0	0.00	33.10	54	14,713	0.37%
2018/05/02	0	0.00	1	33.50	33.00	-1	14,712	-0.01%
2018/04/30	102	33.03	0	0.00	33.05	102	14,683	0.69%	大買/鉅額交易
2018/04/27	3	32.20	1	32.00	32.30	2	14,913	0.01%
2018/04/26	5	33.16	6	34.44	32.00	-1	15,227	-0.01%
2018/04/25	13	34.71	2	34.90	34.50	11	15,131	0.07%
2018/04/24	5	33.37	2	32.50	34.00	3	15,052	0.02%
2018/04/23	2	33.90	3	34.87	33.60	-1	14,844	-0.01%
2018/04/19	2	35.15	3	35.20	35.00	-1	14,655	-0.01%
2018/04/18	5	35.52	1	35.45	34.70	4	14,658	0.03%
2018/04/17	6	36.14	3	36.35	35.50	3	14,648	0.02%
2018/04/16	8	36.59	4	37.18	37.60	4	14,689	0.03%
2018/04/13	11	36.05	11	35.97	36.30	0	14,611	0.00%
2018/04/12	17	36.56	5	36.59	36.20	12	14,567	0.08%
2018/04/11	16	36.78	15	37.23	35.30	1	14,156	0.01%
2018/04/10	21	38.50	11	38.77	38.20	10	13,821	0.07%
2018/04/09	32	41.55	4	42.51	40.50	28	13,502	0.21%
2018/04/03	15	45.57	403.1	47.38	45.00	-388.1	13,180	-2.94%	大賣/鉅額交易
2018/04/02	2	49.18	1	48.80	48.95	1	12,886	0.01%
2018/03/31	4	50.45	7	50.57	49.80	-3	12,835	-0.02%
2018/03/30	103	50.78	3	50.00	50.00	100	12,756	0.78%	大買/
2018/03/28	1	49.10	5	48.90	48.90	-4	12,459	-0.03%
2018/03/27	103.1	49.84	9	49.76	49.85	94.1	12,570	0.75%	大買/
2018/03/26	2	47.70	1	48.35	48.40	1	12,396	0.01%
2018/03/23	3	47.13	150	47.04	47.00	-147	12,330	-1.19%	大賣/鉅額交易
2018/03/22	0	0.00	2	48.70	48.55	-2	12,284	-0.02%
2018/03/21	252	48.95	2	49.05	48.50	250	12,226	2.04%	大買/鉅額交易
2018/03/20	100	47.53	5	47.05	47.60	95	12,144	0.78%
2018/03/19	2	47.45	0	0.00	46.90	2	12,264	0.02%
2018/03/16	1	46.30	1	46.40	47.10	0	12,420	0.00%
2018/03/15	1	45.45	0	0.00	45.25	1	12,521	0.01%
2018/03/14	1	45.40	0	0.00	45.15	1	12,655	0.01%
2018/03/09	5	45.60	5	45.80	45.95	0	13,279	0.00%
2018/03/08	0	0.00	1	45.05	44.60	-1	13,215	-0.01%
2018/03/07	6	44.78	2	45.35	44.15	4	13,213	0.03%
2018/03/06	3	44.37	6	44.41	45.50	-3	13,345	-0.02%
2018/03/05	4	44.54	1	45.05	44.30	3	13,349	0.02%
2018/03/02	13	44.41	7	44.38	44.55	6	13,462	0.04%
2018/03/01	4	46.40	302	46.45	46.10	-298	13,309	-2.24%	大賣/鉅額交易
2018/02/27	2	48.00	1	48.05	47.25	1	13,353	0.01%
2018/02/23	3	48.05	12	48.09	47.80	-9	13,931	-0.06%
2018/02/22	37	48.99	0	0.00	48.10	37	14,128	0.26%
2018/02/21	280	48.66	0	0.00	50.50	280	14,260	1.96%	大買/鉅額交易
2018/02/12	0	0.00	3	46.85	46.15	-3	14,596	-0.02%
2018/02/09	3	45.18	2	46.75	46.50	1	15,312	0.01%
2018/02/08	0	0.00	5	47.78	47.50	-5	16,522	-0.03%
2018/02/07	1	49.00	1	49.00	49.00	0	17,249	0.00%
2018/02/06	13	46.54	20	45.96	46.50	-7	17,155	-0.04%
2018/02/05	3	47.90	1	47.20	48.50	2	16,883	0.01%
2018/02/02	7	50.47	1	49.70	49.70	6	16,783	0.04%
2018/02/01	8	52.10	604	51.59	51.40	-596	16,594	-3.59%	大賣/鉅額交易
2018/01/31	23	55.30	20	55.10	53.10	3	16,249	0.02%
2018/01/30	8	53.15	9	53.64	53.10	-1	14,707	-0.01%
2018/01/29	1	51.90	1	51.60	51.50	0	14,188	0.00%
2018/01/26	0	0.00	1	49.85	49.85	-1	14,070	-0.01%
2018/01/25	2	50.05	1	49.50	49.50	1	14,094	0.01%
2018/01/23	6	52.57	1	53.90	50.30	5	14,143	0.04%
2018/01/22	2	51.35	6	52.70	53.40	-4	13,899	-0.03%
2018/01/19	0	0.00	6	48.33	48.80	-6	13,640	-0.04%
2018/01/18	1	47.35	0	0.00	47.35	1	13,612	0.01%
2018/01/17	0	0.00	2	48.88	48.30	-2	13,689	-0.01%
2018/01/16	1	48.00	0	0.00	48.15	1	13,914	0.01%
2018/01/15	1	48.60	4	49.15	48.60	-3	13,971	-0.02%
2018/01/12	202	50.40	0	0.00	49.95	202	13,983	1.44%	大買/鉅額交易
2018/01/11	207	49.95	5	49.84	49.45	202	13,887	1.45%	大買/鉅額交易
2018/01/10	203	48.70	5	48.84	49.40	198	13,737	1.44%	大買/鉅額交易
2018/01/09	4	46.60	2	46.90	46.90	2	13,549	0.01%
2018/01/08	0	0.00	4	47.11	47.50	-4	13,458	-0.03%
2018/01/05	1	45.60	2	45.63	46.30	-1	13,568	-0.01%
2018/01/04	5	46.28	2	46.83	45.80	3	13,668	0.02%
2018/01/03	3	45.58	2	46.00	46.35	1	13,721	0.01%
2018/01/02	5	45.71	0	0.00	45.55	5	13,633	0.04%