元太 (8069)-兆豐-台中券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

股價
237.0
漲跌
▼4.5
漲幅
-1.86%
成交量
5,168張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:13:26(已收盤)

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－兆豐-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-台中券商分點個股進出
兆豐-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	0	0.00	1	242.50	241.50	-1	6,101	-0.02%
2024/06/19	1	237.50	1	237.00	238.50	0	6,185	0.00%
2024/06/18	1.1	237.50	1	241.50	239.00	0.1	6,195	0.00%
2024/06/17	0.2	245.00	1.2	246.08	246.00	-1	6,151	-0.02%
2024/06/14	0	0.00	0	249.00	250.00	0	6,152	0.00%
2024/06/13	11	249.32	0	0.00	246.50	11	6,150	0.18%
2024/06/12	0	0.00	5.4	241.42	243.00	-5.4	6,061	-0.09%
2024/06/11	0	0.00	1	232.50	232.50	-1	5,905	-0.02%
2024/06/05	2	216.25	0	0.00	215.50	2	5,941	0.03%
2024/05/30	2.4	221.27	0	0.00	220.00	2.4	6,424	0.04%
2024/05/29	2	232.00	0	0.00	227.00	2	6,488	0.03%
2024/05/28	0	0.00	1	228.00	229.50	-1	6,558	-0.02%
2024/05/27	0	0.00	0.5	226.73	226.00	-0.5	6,830	-0.01%
2024/05/24	0	0.00	2.2	224.79	227.00	-2.2	6,874	-0.03%
2024/05/23	4.3	225.65	4	225.75	225.50	0.3	6,933	0.00%
2024/05/22	0	0.00	1	217.50	216.50	-1	6,831	-0.01%
2024/05/16	2.3	216.29	0	0.00	210.50	2.3	7,020	0.03%
2024/05/15	0	0.00	40	216.69	217.00	-40	7,038	-0.57%
2024/05/14	0	213.50	0	0.00	214.00	0	7,213	0.00%
2024/05/13	0	0.00	38.1	218.27	219.00	-38.1	7,201	-0.53%
2024/05/10	1	208.00	0	0.00	210.50	1	7,130	0.01%
2024/05/09	1.2	209.00	0	210.50	208.00	1.2	7,297	0.02%
2024/05/08	2	211.00	0	0.00	209.50	2	7,447	0.03%
2024/05/06	1	218.00	0	0.00	218.00	1	7,669	0.01%
2024/05/03	2	217.75	0	0.00	217.50	2	8,148	0.02%
2024/05/02	22	216.64	2	216.00	216.00	20	8,247	0.24%
2024/04/30	3.6	213.27	2	211.00	210.00	1.6	8,213	0.02%
2024/04/29	3.1	222.32	0	0.00	220.50	3.1	8,180	0.04%
2024/04/26	31	227.26	0.3	229.00	227.50	30.7	8,103	0.38%
2024/04/25	2	216.75	3	216.33	216.50	-1	8,015	-0.01%
2024/04/24	2	210.25	1	214.00	209.00	1	7,906	0.01%
2024/04/23	0	0.00	6	209.00	208.00	-6	7,910	-0.08%
2024/04/22	0	207.00	0	0.00	207.00	0	7,885	0.00%
2024/04/19	12.1	217.09	0	0.00	215.00	12.1	7,795	0.16%
2024/04/18	1	227.00	1	233.50	225.50	0	7,695	0.00%
2024/04/17	25.2	229.41	0	0.00	229.00	25.2	7,574	0.33%
2024/04/16	1	237.00	0	0.00	237.00	1	7,500	0.01%
2024/04/15	1	242.00	0	0.00	241.00	1	7,467	0.01%
2024/04/12	0.1	243.00	7	242.50	245.00	-6.9	7,483	-0.09%
2024/04/11	3	238.00	2	240.00	242.00	1	7,431	0.01%
2024/04/10	0	240.00	4	238.36	240.00	-4	7,391	-0.05%
2024/04/09	1	226.00	0	0.00	231.00	1	7,358	0.01%
2024/04/03	0.1	226.00	0	0.00	227.00	0.1	7,334	0.00%
2024/03/29	0	0.00	0	230.00	229.00	0	7,556	0.00%
2024/03/28	2	227.75	0	0.00	227.00	2	7,624	0.03%
2024/03/27	1	229.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	3.1	230.49	0	0.00	229.50	3.1	7,926	0.04%
2024/03/25	0	0.00	2	231.50	237.00	-2	7,892	-0.03%
2024/03/22	1	236.50	0	0.00	236.50	1	7,858	0.01%
2024/03/21	0.1	240.00	0	0.00	236.50	0.1	7,785	0.00%
2024/03/19	10	241.00	0	0.00	239.50	10	7,963	0.13%
2024/03/18	1	240.50	1	242.00	244.50	0	7,934	0.00%
2024/03/13	2	231.50	0	0.00	230.50	2	7,846	0.03%
2024/03/12	1	237.00	3	239.17	236.00	-2	7,793	-0.03%
2024/03/11	0	225.00	2.2	226.86	229.50	-2.1	7,722	-0.03%
2024/03/08	4.2	224.94	2.3	227.11	222.50	1.9	7,635	0.03%
2024/03/07	0.3	240.39	1	240.50	240.00	-0.7	7,314	-0.01%
2024/03/06	9	242.89	3	242.17	241.00	6	7,264	0.08%
2024/03/05	2	243.00	3.1	241.00	241.00	-1.1	7,259	-0.02%
2024/03/04	3	248.33	0	0.00	246.50	3	7,191	0.04%
2024/03/01	1	244.00	5	249.60	253.00	-4	7,109	-0.06%
2024/02/29	0	0.00	7.1	241.23	246.00	-7.1	6,948	-0.10%
2024/02/27	0.1	224.00	1.1	225.29	230.00	-1	6,664	-0.01%
2024/02/26	1	223.50	4	222.50	223.50	-3	6,590	-0.05%
2024/02/23	0	0.00	1	235.50	231.50	-1	6,505	-0.02%
2024/02/22	1	230.00	1	233.00	233.00	0	6,498	0.00%
2024/02/21	1	227.00	0	0.00	232.00	1	6,489	0.02%
2024/02/20	0	0.00	0.4	226.50	228.50	-0.4	6,446	-0.01%
2024/02/19	0	0.00	0.1	223.00	223.00	-0.1	6,536	0.00%
2024/02/15	0.4	225.75	4	227.13	229.00	-3.6	6,481	-0.06%
2024/02/02	0.1	214.50	3	215.50	214.00	-2.9	6,223	-0.05%
2024/02/01	0	0.00	1	217.00	213.50	-1	6,168	-0.02%
2024/01/31	5	213.30	3	216.50	208.00	2	6,050	0.03%
2024/01/30	3	212.00	0	0.00	212.00	3	5,985	0.05%
2024/01/29	0	0.00	2	215.00	216.00	-2	5,987	-0.03%
2024/01/26	0	0.00	28.8	212.13	217.00	-28.8	5,799	-0.50%
2024/01/25	0	0.00	2	199.75	200.50	-2	5,280	-0.04%
2024/01/24	1	199.00	1	193.50	193.50	0	5,127	0.00%
2024/01/19	0	0.00	1	191.00	187.00	-1	4,987	-0.02%
2024/01/15	6	187.00	0	0.00	187.00	6	5,088	0.12%
2024/01/10	0.1	184.00	1	184.50	187.00	-0.9	5,293	-0.02%
2024/01/09	1	190.50	0.2	194.50	190.00	0.8	5,268	0.02%
2024/01/08	0.1	193.00	1.1	194.85	192.00	-1	5,267	-0.02%
2024/01/03	1	190.00	0	0.00	189.50	1	5,427	0.02%
2024/01/02	0	195.00	1.3	194.62	195.00	-1.3	5,495	-0.02%
2023/12/29	0	0.00	1.2	197.92	197.00	-1.2	5,531	-0.02%
2023/12/28	0	0.00	1	201.00	201.50	-1	5,510	-0.02%
2023/12/27	3.2	200.66	4	201.13	203.00	-0.8	5,510	-0.01%
2023/12/26	2	193.75	0	0.00	193.50	2	5,340	0.04%
2023/12/25	2	199.00	1	198.00	197.00	1	5,297	0.02%
2023/12/22	1.1	197.55	13	196.77	197.00	-11.9	5,205	-0.23%
2023/12/20	0	0.00	2	180.00	181.00	-2	4,888	-0.04%
2023/12/19	1.1	178.87	0	0.00	177.00	1.1	4,911	0.02%
2023/12/18	0.3	179.50	0	0.00	178.50	0.3	4,963	0.01%
2023/12/15	3	181.33	1	182.00	180.00	2	5,028	0.04%
2023/12/14	0	0.00	1	180.50	181.00	-1	4,950	-0.02%
2023/12/12	0.1	175.50	1	175.00	174.50	-0.9	4,944	-0.02%
2023/12/11	1	177.00	0	0.00	176.00	1	4,983	0.02%
2023/12/08	2	180.00	1	178.50	178.50	1	5,027	0.02%
2023/12/07	1	180.49	2	180.75	180.50	-1	5,225	-0.02%
2023/12/06	1	182.00	0	0.00	178.00	1	5,273	0.02%
2023/12/05	0.1	179.50	0	0.00	179.00	0.1	5,321	0.00%
2023/12/04	0	0.00	16	181.00	181.00	-16	5,328	-0.30%
2023/12/01	0	0.00	5	183.00	180.50	-5	5,345	-0.09%
2023/11/30	0	0.00	1	179.50	183.00	-1	5,332	-0.02%
2023/11/29	5.1	178.00	1	178.00	178.50	4.1	5,283	0.08%
2023/11/28	1	174.00	2	175.00	175.50	-1	5,343	-0.02%
2023/11/27	0	0.00	1.3	173.50	173.50	-1.3	5,373	-0.02%
2023/11/24	2	177.50	0	0.00	175.50	2	5,422	0.04%
2023/11/20	1.1	177.54	0	0.00	177.50	1.1	5,505	0.02%
2023/11/17	1.1	180.46	2	179.00	181.00	-0.9	5,543	-0.02%
2023/11/16	17	179.00	0	0.00	180.50	17	5,583	0.30%
2023/11/15	0	0.00	1.1	179.55	180.00	-1.1	5,481	-0.02%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	0	0.00	1.1	175.45	174.50	-1.1	6,164	-0.02%
2023/11/10	0.1	174.00	12	174.04	173.50	-11.9	6,445	-0.18%
2023/11/08	0	0.00	2	169.50	171.00	-2	6,735	-0.03%
2023/11/07	2.1	169.00	0	0.00	168.50	2.1	6,755	0.03%
2023/11/03	0	0.00	1	173.00	173.50	-1	6,673	-0.01%
2023/11/02	0.1	172.50	0.1	172.00	172.00	0	6,707	0.00%
2023/11/01	1	169.00	0	0.00	169.00	1	6,822	0.01%
2023/10/26	0.1	169.50	0	0.00	167.00	0.1	7,216	0.00%
2023/10/25	5	173.00	0	0.00	173.00	5	7,299	0.07%
2023/10/24	5.1	167.51	1	170.00	170.00	4.1	7,342	0.06%
2023/10/23	4.1	168.73	5	169.30	168.00	-0.9	7,307	-0.01%
2023/10/20	1.1	174.92	0	0.00	173.00	1.1	7,205	0.02%
2023/10/13	1.1	184.00	1	184.00	183.50	0.1	7,266	0.00%
2023/10/12	0	0.00	2	185.00	185.00	-2	7,245	-0.03%
2023/10/11	1	179.00	1	181.50	181.00	0	7,233	0.00%
2023/10/06	2	186.00	1	186.50	182.00	1	7,202	0.01%
2023/10/03	0.1	181.00	0	0.00	179.50	0.1	7,188	0.00%
2023/10/02	1	180.50	2	182.00	181.50	-1	7,202	-0.01%
2023/09/28	1	180.00	1	179.50	179.50	0	7,258	0.00%
2023/09/26	1	178.50	0	0.00	177.50	1	7,325	0.01%
2023/09/25	1	183.00	2	181.75	182.00	-1	7,373	-0.01%
2023/09/21	1	179.50	0	0.00	178.00	1	7,579	0.01%
2023/09/20	0	0.00	0.1	184.00	180.00	-0.1	7,664	0.00%
2023/09/19	0	0.00	1	184.50	181.00	-1	7,767	-0.01%
2023/09/15	2	181.00	0	0.00	180.00	2	8,323	0.02%
2023/09/14	3.2	182.78	8.1	181.01	182.50	-4.9	8,376	-0.06%
2023/09/13	3.1	175.50	0	0.00	174.00	3.1	8,346	0.04%
2023/09/12	4	174.00	0	0.00	172.00	4	8,365	0.05%
2023/09/11	0	0.00	0.1	179.00	178.50	-0.1	8,287	0.00%
2023/09/08	6.1	178.77	0.2	181.00	179.50	5.9	8,389	0.07%
2023/09/07	2	183.50	0	0.00	183.50	2	8,546	0.02%
2023/09/06	1.1	186.53	1	187.50	186.50	0.1	8,648	0.00%
2023/09/05	2	185.00	0	0.00	185.00	2	8,865	0.02%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0	0.00	2.2	185.09	188.00	-2.2	9,011	-0.02%
2023/08/31	1	182.02	0	0.00	182.50	1	9,077	0.01%
2023/08/30	1	183.55	0	0.00	182.50	1	9,211	0.01%
2023/08/29	1	184.50	0	0.00	184.50	1	9,456	0.01%
2023/08/25	5.2	180.13	0	0.00	181.00	5.2	9,562	0.05%
2023/08/24	3	185.67	2	184.50	185.00	1	9,619	0.01%
2023/08/23	1.1	180.05	1	180.00	180.00	0.1	9,749	0.00%
2023/08/22	1	182.00	2	182.50	181.00	-1	9,975	-0.01%
2023/08/21	5	181.10	3	181.00	179.50	2	9,991	0.02%
2023/08/18	6	180.50	0	0.00	181.00	6	10,044	0.06%
2023/08/17	8.2	179.40	5	182.70	183.50	3.2	9,996	0.03%
2023/08/16	14.3	190.98	0	0.00	191.00	14.3	9,513	0.15%
2023/08/15	6.2	203.69	3	204.17	202.50	3.2	9,446	0.03%
2023/08/14	2	201.25	1	205.50	201.00	1	9,624	0.01%
2023/08/11	8.2	206.81	7	203.50	204.50	1.2	9,901	0.01%
2023/08/10	6	211.08	2	208.50	208.50	4	10,024	0.04%
2023/08/09	16	221.78	0	223.50	218.00	16	9,974	0.16%
2023/08/07	15.3	226.99	1	228.50	228.00	14.3	9,996	0.14%
2023/08/04	1.1	218.45	1	217.50	217.50	0.1	9,939	0.00%
2023/08/02	5	225.10	5	220.50	220.50	0	9,958	0.00%
2023/08/01	1	226.00	26	225.00	222.50	-25	10,227	-0.24%
2023/07/31	9.1	226.22	17	226.15	225.00	-7.9	10,323	-0.08%
2023/07/28	0	0.00	4	220.63	221.50	-4	10,400	-0.04%
2023/07/25	1	207.50	0	0.00	208.00	1	11,620	0.01%
2023/07/24	0	210.00	0	0.00	208.50	0	11,671	0.00%
2023/07/20	15	217.17	0	0.00	213.00	15	11,800	0.13%
2023/07/19	25	224.24	0	0.00	219.00	25	11,899	0.21%
2023/07/18	0.1	220.60	0	0.00	222.00	0.1	12,083	0.00%
2023/07/17	0	219.00	1	220.50	218.50	-1	12,170	-0.01%
2023/07/14	1	224.00	0	0.00	220.50	1	12,292	0.01%
2023/07/13	0.1	223.00	0	0.00	221.00	0.1	12,382	0.00%
2023/07/11	0	0.00	2.1	219.21	222.00	-2.1	12,582	-0.02%
2023/07/07	1.1	210.82	0	0.00	212.50	1.1	12,723	0.01%
2023/07/06	2.2	218.86	2	219.25	216.50	0.2	12,802	0.00%
2023/07/05	1.1	223.50	0	227.00	223.50	1.1	13,110	0.01%
2023/07/04	1	223.50	1.1	225.50	224.50	-0.1	13,391	0.00%
2023/07/03	0	224.50	0	0.00	224.50	0	13,818	0.00%
2023/06/30	1	218.50	0	226.50	225.00	1	13,825	0.01%
2023/06/29	1	218.00	2	217.00	220.50	-1	13,824	-0.01%
2023/06/28	1	215.00	1	213.50	215.00	0	13,779	0.00%
2023/06/27	9.1	213.10	1	211.50	211.50	8.1	13,714	0.06%
2023/06/26	1.2	203.78	0	0.00	207.50	1.2	13,656	0.01%
2023/06/21	4	223.88	3	222.33	222.00	1	13,254	0.01%
2023/06/20	3	223.83	3	225.00	227.00	0	13,325	0.00%
2023/06/19	0	228.50	0	0.00	227.50	0	13,442	0.00%
2023/06/16	0.1	232.00	1	233.00	228.50	-0.9	13,454	-0.01%
2023/06/15	3.2	231.00	0	0.00	231.00	3.2	13,434	0.02%
2023/06/14	4.2	234.69	1	236.50	235.00	3.2	13,455	0.02%
2023/06/12	1	230.33	1	229.00	226.50	0	13,457	0.00%
2023/06/09	1	227.00	1.5	227.33	227.00	-0.5	13,641	0.00%
2023/06/08	2.1	217.72	1	217.50	216.00	1.1	13,800	0.01%
2023/06/07	1	224.50	291	223.07	226.50	-290	14,437	-2.01%	大賣/鉅額交易
2023/06/06	0	222.50	16	223.38	224.50	-16	14,667	-0.11%
2023/06/05	30	222.83	12	220.38	222.50	18	14,787	0.12%
2023/06/02	286	217.86	10	217.95	218.00	276	14,948	1.85%	大買/鉅額交易
2023/06/01	1	207.43	1	209.00	209.00	0	15,102	0.00%
2023/05/31	2	207.00	3	208.17	207.00	-1	15,223	-0.01%
2023/05/30	8	206.63	7	206.21	205.50	1	15,284	0.01%
2023/05/29	5	207.11	4	206.00	205.00	1	15,377	0.01%
2023/05/26	7.6	208.43	35.7	208.90	211.00	-28.1	15,672	-0.18%
2023/05/25	0	0.00	4.1	201.65	204.00	-4.1	15,576	-0.03%
2023/05/23	1	201.00	2	200.75	200.50	-1	15,994	-0.01%
2023/05/22	0	0.00	3	198.50	196.00	-3	16,029	-0.02%
2023/05/19	9	196.00	8	198.44	198.00	1	16,148	0.01%
2023/05/18	8.3	200.67	4	199.63	198.50	4.3	16,664	0.03%
2023/05/17	3	204.17	24	204.19	204.00	-21	16,424	-0.13%
2023/05/16	0	197.00	1.5	195.17	198.00	-1.5	16,328	-0.01%
2023/05/15	1	191.50	1	191.50	191.00	0	16,291	0.00%
2023/05/09	0	192.50	0	0.00	192.00	0	17,073	0.00%
2023/05/08	2	193.74	5	193.20	192.50	-3	17,251	-0.02%
2023/05/05	0	0.00	1	198.00	198.00	-1	17,369	-0.01%
2023/05/04	1	195.50	1	197.50	196.50	0	18,012	0.00%
2023/05/03	2	199.75	0	0.00	197.00	2	18,098	0.01%
2023/05/02	3.8	192.47	153	191.52	197.50	-149.2	17,881	-0.83%	大賣/鉅額交易
2023/04/28	0	0.00	8.5	190.50	190.50	-8.5	17,603	-0.05%
2023/04/27	2	176.25	1	178.00	173.50	1	17,597	0.01%
2023/04/26	0	172.00	1	171.50	175.50	-1	17,774	-0.01%
2023/04/25	1	170.01	1	176.50	170.00	0	17,824	0.00%
2023/04/24	2	175.00	11	175.00	173.50	-9	17,950	-0.05%
2023/04/21	5	171.10	4	172.50	172.00	1	17,974	0.01%
2023/04/20	2	169.00	0	0.00	167.00	2	18,203	0.01%
2023/04/19	1	170.50	1	171.50	171.00	0	18,613	0.00%
2023/04/18	4.1	172.07	19	172.00	171.50	-14.9	18,811	-0.08%
2023/04/14	3	171.50	0	0.00	173.50	3	19,254	0.02%
2023/04/13	161	175.04	1	174.50	173.50	160	19,349	0.83%	大買/鉅額交易
2023/04/12	3	176.00	2	175.00	175.00	1	19,500	0.01%
2023/04/11	0	0.00	14	178.96	178.50	-14	19,579	-0.07%
2023/04/10	2	177.00	20.9	180.02	178.00	-18.9	19,623	-0.10%
2023/04/07	33.1	171.48	19	171.05	172.00	14.1	19,333	0.07%
2023/04/06	15.3	176.59	0	0.00	171.00	15.3	19,087	0.08%
2023/03/31	1.1	184.96	3	184.50	184.50	-1.9	18,757	-0.01%
2023/03/30	1.1	184.00	3	183.00	184.50	-1.9	18,956	-0.01%
2023/03/29	2	181.00	0	0.00	179.50	2	18,944	0.01%
2023/03/28	2	183.00	4	184.25	182.00	-2	19,128	-0.01%
2023/03/27	6	184.50	1	183.50	185.00	5	19,233	0.03%
2023/03/24	1	183.50	19	183.16	184.00	-18	19,458	-0.09%
2023/03/23	3	180.34	0	0.00	181.00	3	19,549	0.02%
2023/03/22	28.1	183.11	17	183.94	182.50	11.1	20,129	0.06%
2023/03/21	0.1	179.00	0	0.00	178.50	0.1	20,311	0.00%
2023/03/20	5.1	177.31	1	178.00	177.00	4.1	20,573	0.02%
2023/03/17	0.1	178.00	7	177.07	175.50	-6.9	20,951	-0.03%
2023/03/16	8.1	173.82	1	172.50	173.50	7.1	21,229	0.03%
2023/03/15	9.1	175.85	19.1	177.06	174.00	-10	21,596	-0.05%
2023/03/14	2.1	176.24	0	0.00	174.00	2.1	21,825	0.01%
2023/03/13	8.1	175.06	3	176.50	176.00	5.1	21,869	0.02%
2023/03/10	27.8	180.76	212	180.00	180.00	-184.2	21,694	-0.85%	大賣/鉅額交易
2023/03/09	55	202.14	602	204.17	199.50	-547	21,317	-2.57%	大賣/鉅額交易
2023/03/08	60	199.95	4	201.00	201.00	56	21,404	0.26%
2023/03/07	17	207.94	20	208.60	205.00	-3	21,612	-0.01%
2023/03/06	69	206.29	37.1	205.14	207.50	31.9	21,672	0.15%
2023/03/03	2	195.75	9	193.00	192.50	-7	21,756	-0.03%
2023/03/02	7.7	194.57	6.7	194.57	194.50	1	22,171	0.00%
2023/03/01	3	193.17	3	192.50	193.00	0	22,508	0.00%
2023/02/24	26	194.37	8	196.81	194.50	18	22,873	0.08%
2023/02/23	83	202.42	15	200.80	202.00	68	23,262	0.29%
2023/02/22	14	204.93	21.4	208.07	202.00	-7.4	24,058	-0.03%
2023/02/21	3.2	207.72	6.5	209.69	210.00	-3.3	24,129	-0.01%
2023/02/20	2	204.00	0	0.00	203.50	2	24,377	0.01%
2023/02/17	2.1	205.72	0	206.50	206.00	2.1	25,053	0.01%
2023/02/16	3.5	202.43	18.2	202.96	206.00	-14.7	25,127	-0.06%
2023/02/15	1	191.50	1	192.00	191.00	0	24,963	0.00%
2023/02/14	6.5	198.31	2	195.25	194.00	4.5	25,384	0.02%
2023/02/13	1	191.50	3	195.17	196.50	-2	25,641	-0.01%
2023/02/10	10.1	195.60	3	194.50	193.00	7.1	25,850	0.03%
2023/02/09	4	195.50	11	197.00	196.50	-7	26,118	-0.03%
2023/02/08	15	195.16	17.1	193.74	193.00	-2.1	26,283	-0.01%
2023/02/07	2	190.75	9	191.11	193.00	-7	26,566	-0.03%
2023/02/06	1	193.00	13	194.15	191.50	-12	26,647	-0.05%
2023/02/03	13	191.19	8.1	193.04	190.50	5	26,670	0.02%
2023/02/02	7.4	186.85	47	190.17	190.50	-39.7	26,475	-0.15%
2023/02/01	4	176.13	14.3	177.36	179.00	-10.3	26,112	-0.04%
2023/01/31	259	173.50	7	173.64	172.50	252	26,147	0.96%	大買/鉅額交易
2023/01/30	24	175.33	5	175.30	173.50	19	26,138	0.07%
2023/01/17	24	176.85	19	176.21	176.00	5	25,983	0.02%
2023/01/16	0	0.00	7	175.43	176.50	-7	26,111	-0.03%
2023/01/13	2.1	173.71	7	172.86	173.00	-5	26,318	-0.02%
2023/01/12	11	174.91	25	173.36	172.00	-14	26,425	-0.05%
2023/01/11	18	173.75	17	173.41	174.00	1	26,403	0.00%
2023/01/10	37	175.51	48.1	174.83	173.50	-11.1	26,451	-0.04%
2023/01/09	49.1	173.74	87	174.35	172.50	-37.9	26,265	-0.14%
2023/01/06	23	168.37	66	169.63	172.00	-43	26,179	-0.16%
2023/01/05	56	169.74	12	165.46	165.00	44	26,179	0.17%
2023/01/04	109.9	173.33	19	173.71	170.00	90.9	26,238	0.35%	大買/
2023/01/03	3	166.83	8	168.44	170.50	-5	26,247	-0.02%
2022/12/30	6	163.42	36	162.06	161.00	-30	26,196	-0.11%
2022/12/29	36	158.68	5	159.80	164.00	31	26,189	0.12%
2022/12/28	8	163.63	5.2	162.40	161.00	2.8	26,216	0.01%
2022/12/27	5	168.40	8	167.19	168.00	-3	26,263	-0.01%
2022/12/26	3	167.17	3	167.83	166.00	0	26,416	0.00%
2022/12/23	5	165.00	4	167.63	167.00	1	26,662	0.00%
2022/12/22	3	164.67	3	166.17	169.50	0	26,847	0.00%
2022/12/21	1	164.00	3	164.33	164.00	-2	26,905	-0.01%
2022/12/20	6	166.58	6.2	165.19	164.00	-0.2	26,953	0.00%
2022/12/19	9	168.61	2	169.75	169.50	7	27,091	0.03%
2022/12/16	20	171.38	9	169.39	168.00	11	27,192	0.04%
2022/12/15	5	176.20	4	178.50	177.00	1	27,037	0.00%
2022/12/14	3.2	174.45	10	174.40	178.50	-6.9	26,864	-0.03%
2022/12/13	4	167.50	4	166.63	165.00	0	26,294	0.00%
2022/12/12	2	168.75	3	170.67	171.00	-1	26,022	0.00%
2022/12/09	7.1	169.73	6	171.33	170.00	1.1	25,876	0.00%
2022/12/08	5.1	171.12	4	170.50	169.50	1.1	25,677	0.00%
2022/12/07	22.1	176.42	15.5	174.94	172.00	6.6	25,533	0.03%
2022/12/06	373.1	183.27	22	186.41	181.50	351.1	25,368	1.38%	大買/鉅額交易
2022/12/05	8.6	184.36	8	185.13	186.00	0.6	25,288	0.00%
2022/12/02	3.3	178.17	13	177.54	181.00	-9.7	25,249	-0.04%
2022/12/01	33.1	181.33	31	179.98	177.50	2.1	25,343	0.01%
2022/11/30	24	175.19	15	176.00	181.00	9	25,232	0.04%
2022/11/29	10.1	178.69	3.9	181.33	177.00	6.2	25,069	0.02%
2022/11/28	4.1	179.20	9	181.00	184.00	-4.9	24,844	-0.02%
2022/11/25	5	178.50	3	178.00	177.50	2	24,664	0.01%
2022/11/24	9.9	174.42	15	175.43	178.00	-5.1	24,408	-0.02%
2022/11/23	3.1	167.18	3	167.50	169.00	0.1	24,076	0.00%
2022/11/22	5.1	166.40	2	165.25	163.50	3.1	23,799	0.01%
2022/11/21	20.6	163.04	27.1	162.16	164.00	-6.5	23,469	-0.03%
2022/11/18	43.8	176.56	24	171.67	170.00	19.8	22,849	0.09%
2022/11/17	8	185.63	12	186.42	188.50	-4	22,015	-0.02%
2022/11/16	8	180.50	26	179.60	182.50	-18	21,904	-0.08%
2022/11/15	37.2	181.58	9	180.06	178.50	28.2	21,782	0.13%
2022/11/14	16.1	194.12	4	192.88	193.50	12.1	21,755	0.06%
2022/11/11	37	192.26	45	188.90	189.50	-8	22,085	-0.04%
2022/11/10	22.1	187.86	9	187.00	185.00	13.1	21,815	0.06%
2022/11/09	16	196.84	11	196.45	195.00	5	21,644	0.02%
2022/11/08	4	207.75	3	208.50	203.00	1	21,457	0.00%
2022/11/07	8.1	210.63	14	209.29	208.00	-5.9	21,297	-0.03%
2022/11/04	7	209.93	9	210.67	217.00	-2	20,999	-0.01%
2022/11/03	26	208.23	16	206.97	212.50	10	20,765	0.05%
2022/11/02	13	200.77	16	198.97	200.50	-3	20,781	-0.01%
2022/11/01	4.2	202.76	2	205.50	202.00	2.2	20,920	0.01%
2022/10/31	4	206.00	3	206.83	205.50	1	20,907	0.00%
2022/10/28	14	201.96	16	201.38	207.00	-2	20,928	-0.01%
2022/10/27	4	188.75	4	191.99	196.00	0	20,654	0.00%
2022/10/26	2	185.50	3	184.50	186.00	-1	20,510	0.00%
2022/10/25	2	182.25	1	181.50	182.50	1	20,514	0.00%
2022/10/24	4	187.61	9	185.00	185.00	-5	20,460	-0.02%
2022/10/21	12.3	190.89	4	186.25	183.50	8.3	20,432	0.04%
2022/10/20	7	195.50	4	195.63	200.50	3	20,179	0.01%
2022/10/19	20	203.25	16	203.09	201.00	4	20,098	0.02%
2022/10/18	6	207.17	4	205.75	205.00	2	20,078	0.01%
2022/10/17	5	200.70	5	200.60	205.00	0	20,107	0.00%
2022/10/14	18	207.72	16	209.81	206.50	2	19,989	0.01%
2022/10/13	5	201.40	5	202.20	200.00	0	19,795	0.00%
2022/10/12	8.1	201.04	15	203.70	207.00	-6.9	19,691	-0.04%
2022/10/11	13	206.58	8.5	203.03	201.00	4.5	19,656	0.02%
2022/10/07	4	221.38	4	220.38	221.00	0	19,904	0.00%
2022/10/06	1	216.00	0	0.00	218.00	1	20,385	0.00%
2022/10/05	4	219.50	0	0.00	219.00	4	20,750	0.02%
2022/10/04	2	213.50	2	218.50	218.50	0	21,066	0.00%
2022/10/03	2	204.00	2	206.50	209.00	0	21,333	0.00%
2022/09/30	3.5	205.71	3	209.17	212.00	0.5	21,793	0.00%
2022/09/29	3.2	207.77	0	0.00	206.50	3.2	22,711	0.01%
2022/09/28	13.1	208.98	2	206.50	205.50	11.1	23,035	0.05%
2022/09/27	8	217.44	8	218.00	219.00	0	23,768	0.00%
2022/09/26	3.1	217.44	2	218.50	215.50	1.1	24,268	0.00%
2022/09/23	13	232.58	7	227.71	227.00	6	24,475	0.02%
2022/09/22	5.1	235.02	6	238.58	238.50	-0.9	24,749	0.00%
2022/09/21	1	231.00	1	234.00	234.50	0	24,902	0.00%
2022/09/20	2.1	234.05	3	235.33	235.50	-0.9	25,011	0.00%
2022/09/19	1.1	232.10	2	233.00	234.00	-0.9	25,194	0.00%
2022/09/16	2.2	235.89	2.2	233.91	234.50	0	25,504	0.00%
2022/09/15	1	240.00	1	248.00	240.00	0	26,060	0.00%
2022/09/14	21.2	240.14	1	243.00	242.50	20.2	26,125	0.08%
2022/09/13	4.2	246.93	15	246.27	248.50	-10.8	26,249	-0.04%
2022/09/12	14	243.93	6	239.67	237.50	8	26,185	0.03%
2022/09/08	3.1	237.68	7	237.00	240.50	-3.9	26,324	-0.01%
2022/09/07	7.1	226.61	4	224.25	228.50	3.1	26,382	0.01%
2022/09/06	9	237.61	3	234.67	232.50	6	26,387	0.02%
2022/09/05	1	240.50	1	245.00	243.00	0	26,468	0.00%
2022/09/02	2	238.00	9	242.78	242.00	-7	26,588	-0.03%
2022/09/01	2.1	233.97	4	233.75	233.50	-1.9	26,784	-0.01%
2022/08/31	8	244.38	6	240.67	239.50	2	26,958	0.01%
2022/08/30	4	240.13	8	245.94	247.00	-4	26,980	-0.01%
2022/08/26	10.1	241.86	7	241.50	240.00	3.1	27,221	0.01%
2022/08/25	5.1	245.98	6	246.50	244.00	-0.9	27,195	0.00%
2022/08/24	3	245.00	5	245.10	241.00	-2	27,382	-0.01%
2022/08/23	3	240.33	3	243.67	243.50	0	27,788	0.00%
2022/08/22	4	240.50	3	248.00	243.50	1	28,218	0.00%
2022/08/19	63	249.19	33	246.73	241.50	30	28,532	0.11%
2022/08/18	11	224.09	48	230.80	238.00	-37	28,229	-0.13%
2022/08/17	11.1	215.96	5	218.30	216.50	6.1	28,012	0.02%
2022/08/16	34.1	216.34	36.1	214.01	217.00	-2	28,013	-0.01%
2022/08/15	10	208.85	29	207.57	211.50	-19	28,004	-0.07%
2022/08/12	17	194.85	18	197.19	198.00	-1	28,163	0.00%
2022/08/11	6	199.58	6	200.17	197.00	0	28,840	0.00%
2022/08/10	8	195.81	8	196.81	196.50	0	29,292	0.00%
2022/08/09	19.1	195.15	18	198.11	201.00	1.1	29,733	0.00%
2022/08/08	5.3	198.69	8	200.13	205.00	-2.7	29,733	-0.01%
2022/08/05	12.1	193.04	19	191.89	195.00	-6.9	29,821	-0.02%
2022/08/04	5	184.10	8	185.13	188.00	-3	29,883	-0.01%
2022/08/03	11.1	182.41	6	180.50	181.00	5.1	30,183	0.02%
2022/08/02	4.1	184.02	6	185.42	186.00	-1.9	30,199	-0.01%
2022/08/01	4.1	190.22	5.1	190.78	189.50	-1	30,270	0.00%
2022/07/29	2.2	193.32	2	195.00	195.50	0.2	30,443	0.00%
2022/07/28	2	190.50	3	191.00	191.00	-1	30,465	0.00%
2022/07/27	6.1	183.36	7	185.36	187.00	-0.9	30,360	0.00%
2022/07/26	1.1	188.38	2	186.50	186.50	-0.9	30,392	0.00%
2022/07/25	0.1	188.00	15	187.50	185.50	-14.9	30,679	-0.05%
2022/07/22	202	191.58	201	190.24	188.00	1	30,740	0.00%	大買/大賣/
2022/07/21	1.1	183.68	3	185.67	186.00	-1.9	30,751	-0.01%
2022/07/20	251.1	182.03	272	182.40	180.50	-20.9	30,838	-0.07%	大買/大賣/
2022/07/19	6.2	176.65	2	178.25	174.50	4.2	30,855	0.01%
2022/07/18	3.1	177.68	6	178.50	176.00	-2.9	30,902	-0.01%
2022/07/15	19.1	173.56	411	174.50	176.50	-391.9	30,939	-1.27%	大賣/鉅額交易
2022/07/14	805.2	173.19	407	170.21	175.50	398.2	30,749	1.29%	大買/大賣/鉅額交易
2022/07/13	12.2	171.52	12	168.42	166.00	0.2	30,353	0.00%
2022/07/12	10.1	164.97	9	167.17	168.50	1.1	29,951	0.00%
2022/07/11	5.1	167.51	5	170.30	166.50	0.1	29,701	0.00%
2022/07/08	20.1	168.13	13	170.69	170.50	7.1	29,604	0.02%
2022/07/07	518	161.92	512	165.45	168.00	6	29,163	0.02%	大買/大賣/
2022/07/06	6.1	162.25	6.3	160.80	160.50	-0.2	28,192	0.00%
2022/07/05	14.1	160.13	15	161.77	162.00	-0.9	27,920	0.00%
2022/07/04	25.1	168.51	21	168.52	170.00	4.1	27,225	0.02%
2022/07/01	8.2	173.34	13	171.54	170.00	-4.8	26,936	-0.02%
2022/06/30	22.2	195.18	12	197.21	188.50	10.2	26,824	0.04%
2022/06/29	7.1	204.85	6	206.75	209.00	1.1	26,768	0.00%
2022/06/28	2	203.75	0	0.00	205.00	2	27,221	0.01%
2022/06/27	8.1	202.65	7	203.93	204.00	1.1	27,511	0.00%
2022/06/24	11.1	197.10	6	196.50	196.00	5.1	27,640	0.02%
2022/06/23	208	197.00	209.2	198.92	197.00	-1.2	27,833	0.00%	大買/大賣/
2022/06/22	1.2	192.46	2.2	192.50	188.50	-1	28,270	0.00%
2022/06/21	3.1	197.21	3	191.00	199.00	0.1	28,926	0.00%
2022/06/20	5.2	198.86	4	192.75	192.50	1.2	29,007	0.00%
2022/06/17	7.4	195.86	4	199.13	204.50	3.4	29,177	0.01%
2022/06/16	5.1	206.52	3	207.33	201.00	2.1	28,823	0.01%
2022/06/15	8	206.94	3	206.50	203.50	5	29,010	0.02%
2022/06/14	3.1	201.16	11	203.68	211.00	-7.9	29,119	-0.03%
2022/06/13	6.1	212.25	206	209.08	208.50	-199.9	28,965	-0.69%	大賣/鉅額交易
2022/06/10	3.2	211.88	63	211.01	219.00	-59.8	28,896	-0.21%
2022/06/09	19.1	207.51	15	210.47	212.00	4.1	28,690	0.01%
2022/06/08	4	203.75	6	203.50	206.50	-2	28,613	-0.01%
2022/06/07	18.1	199.24	17	198.91	200.50	1.1	28,659	0.00%
2022/06/06	10	205.15	9	202.89	202.50	1	28,801	0.00%
2022/06/02	59	210.79	4	210.75	209.00	55	28,755	0.19%
2022/06/01	13	210.31	13	209.19	209.50	0	28,898	0.00%
2022/05/31	12	206.46	13	204.96	203.00	-1	28,582	0.00%
2022/05/30	330	215.53	126	209.78	207.00	204	28,155	0.72%	大買/大賣/鉅額交易
2022/05/27	23	203.61	13	206.23	212.50	10	27,660	0.04%
2022/05/26	178	200.08	180	198.63	198.00	-2	27,239	-0.01%	大買/大賣/
2022/05/25	8	193.88	6	196.00	195.00	2	28,257	0.01%
2022/05/24	2	193.00	2	191.00	191.00	0	28,262	0.00%
2022/05/23	19	197.97	17	197.24	194.50	2	28,328	0.01%
2022/05/20	26	198.46	30	199.55	200.50	-4	28,185	-0.01%
2022/05/19	27	193.30	122	188.42	200.50	-95	27,834	-0.34%	大賣/
2022/05/18	108	190.84	333	187.23	193.50	-225	27,147	-0.83%	大買/大賣/鉅額交易
2022/05/17	323	180.11	14	182.89	186.50	309	26,881	1.15%	大買/鉅額交易
2022/05/16	4	175.63	17	176.09	178.50	-13	26,522	-0.05%
2022/05/13	0	169.50	7	165.29	169.00	-7	26,300	-0.03%
2022/05/12	11	168.91	6	167.92	165.50	5	26,146	0.02%
2022/05/11	12	175.88	71	176.82	173.00	-59	26,127	-0.23%
2022/05/10	5	170.50	3	169.17	173.00	2	26,129	0.01%
2022/05/09	46	172.83	3	171.33	170.00	43	26,308	0.16%
2022/05/06	23	165.57	5	170.30	172.50	18	26,350	0.07%
2022/05/05	7	171.29	8	171.75	173.50	-1	26,415	0.00%
2022/05/04	4	169.25	2	171.75	167.00	2	26,359	0.01%
2022/05/03	9	171.89	6	171.75	171.50	3	26,392	0.01%
2022/04/29	10	175.95	12	176.04	174.00	-2	26,523	-0.01%
2022/04/28	3	171.33	2	172.75	169.50	1	26,444	0.00%
2022/04/27	3	166.83	1	169.00	175.00	2	26,567	0.01%
2022/04/26	3	172.50	5.1	173.31	175.00	-2.1	26,696	-0.01%
2022/04/25	7	170.29	9	170.33	169.50	-2	26,938	-0.01%
2022/04/22	16	182.06	6	181.17	180.50	10	26,942	0.04%
2022/04/21	24.1	184.65	17	185.47	185.00	7.1	27,071	0.03%
2022/04/20	10	183.85	8	181.88	179.00	2	27,297	0.01%
2022/04/19	3	176.50	4	176.38	177.00	-1	27,306	0.00%
2022/04/18	2	170.75	5	171.90	169.50	-3	27,393	-0.01%
2022/04/15	11	175.64	13	172.73	170.50	-2	27,735	-0.01%
2022/04/14	11	177.82	13	179.04	179.50	-2	28,304	-0.01%
2022/04/13	9	171.06	9	172.72	173.00	0	28,427	0.00%
2022/04/12	3	169.50	2	169.75	169.50	1	28,619	0.00%
2022/04/11	2.1	170.42	5	167.50	168.00	-2.9	28,722	-0.01%
2022/04/08	15	173.13	10	173.65	174.50	5	28,998	0.02%
2022/04/07	40	170.93	10	171.25	168.00	30	28,841	0.10%
2022/04/06	9	175.11	8	175.81	176.50	1	28,591	0.00%
2022/04/01	14.2	180.03	409	180.00	180.50	-394.9	28,306	-1.39%	大賣/鉅額交易
2022/03/31	415	188.50	25.1	184.61	185.00	389.9	28,140	1.39%	大買/鉅額交易
2022/03/30	12.1	177.91	18	179.03	179.50	-5.9	28,215	-0.02%
2022/03/29	13.1	177.44	8	178.19	179.50	5.1	27,933	0.02%
2022/03/28	16.5	177.68	18.1	177.56	181.50	-1.6	27,650	-0.01%
2022/03/25	32.1	177.26	322	178.62	177.00	-289.9	27,280	-1.06%	大賣/鉅額交易
2022/03/24	314	169.04	86.1	164.41	172.50	227.9	26,557	0.86%	大買/鉅額交易
2022/03/23	19	155.39	43	156.00	157.00	-24	25,865	-0.09%
2022/03/22	8	149.19	17	150.32	153.00	-9	26,108	-0.03%
2022/03/21	4	144.00	11	145.00	144.50	-7	25,879	-0.03%
2022/03/18	13	144.38	7.1	143.94	145.50	6	26,077	0.02%
2022/03/17	1	141.00	4	140.63	140.00	-3	25,941	-0.01%
2022/03/16	0	0.00	2	129.25	130.00	-2	25,870	-0.01%
2022/03/15	10	128.75	1	126.50	126.50	9	26,235	0.03%
2022/03/14	1	132.50	5	133.40	136.00	-4	26,500	-0.02%
2022/03/11	1	131.50	2	132.00	132.00	-1	26,591	0.00%
2022/03/10	7.5	134.27	14	132.29	131.00	-6.5	26,570	-0.02%
2022/03/09	7.1	132.93	3	133.50	134.50	4.1	26,616	0.02%
2022/03/08	15.5	134.45	24	132.73	130.00	-8.5	26,447	-0.03%
2022/03/07	11	141.82	13	138.15	138.00	-2	26,398	-0.01%
2022/03/04	2	145.75	8	148.19	147.00	-6	26,573	-0.02%
2022/03/03	20	146.98	12	147.67	146.50	8	26,961	0.03%
2022/03/02	15	147.03	15	147.27	146.50	0	27,141	0.00%
2022/03/01	4	149.00	2	150.25	150.00	2	27,201	0.01%
2022/02/25	12	151.08	9	151.06	147.50	3	27,962	0.01%
2022/02/24	8	149.88	6.1	150.12	147.00	1.9	26,920	0.01%
2022/02/23	14	152.89	31.3	151.17	152.50	-17.3	27,583	-0.06%
2022/02/22	9	146.89	11	146.36	146.00	-2	28,880	-0.01%
2022/02/21	1	147.50	9	148.83	149.00	-8	28,897	-0.03%
2022/02/18	6.1	146.50	3	146.50	146.00	3.1	28,964	0.01%
2022/02/17	11.3	145.29	12	145.00	146.00	-0.8	28,875	0.00%
2022/02/16	25	141.62	3	141.33	140.50	22	28,656	0.08%
2022/02/15	23.2	138.98	10	139.10	138.00	13.2	28,612	0.05%
2022/02/14	6.2	141.84	7	141.36	141.50	-0.8	28,361	0.00%
2022/02/11	24	148.92	19	148.87	148.50	5	28,145	0.02%
2022/02/10	40.1	157.04	22	153.36	152.00	18.1	28,105	0.06%
2022/02/09	13.1	156.96	15	157.00	156.50	-1.9	27,722	-0.01%
2022/02/08	17.1	155.41	211.2	155.30	154.00	-194.1	27,684	-0.70%	大賣/鉅額交易
2022/02/07	346.1	153.40	125.5	156.81	157.50	220.6	27,610	0.80%	大買/大賣/鉅額交易
2022/01/26	5.2	147.51	4.1	146.13	146.50	1.1	27,338	0.00%
2022/01/25	18.1	152.15	28	149.84	147.50	-9.9	27,662	-0.04%
2022/01/24	18.1	151.21	19	150.05	154.50	-0.9	27,855	0.00%
2022/01/21	17.3	153.69	21	154.69	153.00	-3.7	27,721	-0.01%
2022/01/20	20.1	156.08	16	155.56	155.50	4.1	27,787	0.01%
2022/01/19	8.1	155.79	32	157.64	160.00	-23.9	27,546	-0.09%
2022/01/18	23	154.85	32.1	156.33	157.50	-9.1	27,586	-0.03%
2022/01/17	13.2	150.36	13	149.73	153.00	0.2	27,342	0.00%
2022/01/14	7	141.93	14	147.96	149.50	-7	27,570	-0.03%
2022/01/13	21	140.40	33.2	139.21	145.50	-12.2	27,268	-0.04%
2022/01/12	33	144.85	462	148.49	146.00	-429	26,742	-1.60%	大賣/鉅額交易
2022/01/11	10	149.85	161	148.98	148.00	-151	26,472	-0.57%	大賣/鉅額交易
2022/01/10	20	147.15	67	149.14	147.00	-47	26,245	-0.18%
2022/01/07	135.2	159.63	25	158.06	150.00	110.2	25,915	0.43%	大買/鉅額交易
2022/01/06	13	152.15	30	154.28	158.50	-17	25,141	-0.07%
2022/01/05	51	156.65	8	155.38	152.00	43	24,830	0.17%
2022/01/04	13	157.15	14	155.54	156.50	-1	24,805	0.00%
2022/01/03	7	156.21	15	158.60	155.00	-8	24,513	-0.03%
2021/12/30	4	147.50	13	148.85	151.00	-9	23,918	-0.04%
2021/12/29	4	146.38	2	146.00	146.00	2	23,910	0.01%
2021/12/28	57	150.61	7	148.29	148.50	50	24,017	0.21%
2021/12/27	4	147.38	2	148.50	146.50	2	23,982	0.01%
2021/12/24	14	149.21	22	149.02	148.00	-8	23,720	-0.03%
2021/12/23	4	139.13	22	141.52	142.50	-18	22,952	-0.08%
2021/12/22	6	138.08	5	138.50	138.00	1	23,031	0.00%
2021/12/21	15	135.67	8	135.94	136.50	7	23,073	0.03%
2021/12/20	27	138.11	16	135.78	134.00	11	23,026	0.05%
2021/12/17	11	140.50	43.1	141.05	143.00	-32.1	23,008	-0.14%
2021/12/16	139	140.69	21	141.86	143.00	118	22,816	0.52%	大買/鉅額交易
2021/12/15	6	134.08	7	134.79	135.00	-1	22,129	0.00%
2021/12/14	117	133.49	8	133.94	135.00	109	21,914	0.50%	大買/鉅額交易
2021/12/13	24	136.90	9	135.83	135.00	15	21,607	0.07%
2021/12/10	17	134.03	15	133.77	136.00	2	21,243	0.01%
2021/12/09	23	133.02	15	135.03	131.50	8	20,944	0.04%
2021/12/08	11	129.41	10	130.85	133.00	1	20,495	0.00%
2021/12/07	12	124.46	14	125.93	129.00	-2	20,086	-0.01%
2021/12/06	13	122.27	11	121.73	123.00	2	19,850	0.01%
2021/12/03	12	124.04	12	123.71	127.00	0	19,809	0.00%
2021/12/02	77	122.96	18	120.19	118.00	59	19,497	0.30%
2021/12/01	49	120.44	5	120.50	122.00	44	19,303	0.23%
2021/11/30	209	125.47	9	126.17	125.50	200	19,069	1.05%	大買/鉅額交易
2021/11/29	8	119.63	16	122.31	123.00	-8	18,690	-0.04%
2021/11/26	16	118.03	6	117.83	116.50	10	18,253	0.05%
2021/11/25	5	122.70	20	122.75	124.00	-15	18,128	-0.08%
2021/11/24	23	121.54	13	121.81	121.50	10	18,025	0.06%
2021/11/23	8	119.81	15	121.03	122.00	-7	17,380	-0.04%
2021/11/22	43	119.45	38	118.93	121.00	5	17,102	0.03%
2021/11/19	7	114.21	15	116.37	117.00	-8	16,077	-0.05%
2021/11/18	0	0.00	36	106.38	106.50	-36	14,565	-0.25%
2021/11/17	3	95.83	2	96.05	97.00	1	14,477	0.01%
2021/11/16	6	92.62	8	92.80	93.00	-2	14,555	-0.01%
2021/11/15	5	92.94	1	92.90	92.90	4	14,594	0.03%
2021/11/12	16	94.23	5	94.26	94.00	11	14,618	0.08%
2021/11/10	0	0.00	2	89.60	90.40	-2	14,615	-0.01%
2021/11/09	1	92.60	5	92.60	90.40	-4	14,599	-0.03%
2021/11/08	2	88.30	0	0.00	88.30	2	14,387	0.01%
2021/11/05	14	89.36	9	89.58	93.40	5	14,490	0.03%
2021/11/04	12	91.89	5	92.40	90.60	7	14,242	0.05%
2021/11/03	8	94.23	1	94.50	93.70	7	14,336	0.05%
2021/11/02	7.2	95.36	210	96.61	93.10	-202.8	14,258	-1.42%	大賣/鉅額交易
2021/11/01	0	0.00	70	95.36	95.60	-70	13,772	-0.51%
2021/10/29	7	91.24	63	92.06	91.90	-56	13,483	-0.42%
2021/10/28	329	93.07	5	90.72	90.90	324	13,464	2.41%	大買/鉅額交易
2021/10/27	6	88.17	3	88.07	88.20	3	13,179	0.02%
2021/10/26	3	89.50	6	89.92	88.30	-3	13,181	-0.02%
2021/10/25	6	86.33	12	87.07	87.10	-6	12,835	-0.05%
2021/10/22	26	85.14	51	85.13	86.60	-25	12,899	-0.19%
2021/10/21	17	81.58	3	82.03	81.10	14	12,593	0.11%
2021/10/20	15	82.23	6	80.90	81.10	9	12,804	0.07%
2021/10/19	4	81.98	10	81.31	82.00	-6	12,849	-0.05%
2021/10/18	6	80.02	2	80.50	80.50	4	12,887	0.03%
2021/10/15	1	78.90	2	76.65	79.00	-1	13,101	-0.01%
2021/10/14	2	74.30	1	74.70	74.50	1	13,458	0.01%
2021/10/13	3	77.63	3	77.37	77.30	0	13,687	0.00%
2021/10/12	0	0.00	1	77.00	78.90	-1	13,570	-0.01%
2021/10/08	0	0.00	7.1	73.48	74.00	-7.1	13,284	-0.05%
2021/10/07	1	72.60	2	72.05	72.60	-1	13,358	-0.01%
2021/10/06	1	70.70	3	72.70	70.70	-2	13,536	-0.01%
2021/10/05	2	70.65	4	70.08	70.60	-2	13,501	-0.01%
2021/10/04	8	70.35	0	0.00	69.00	8	13,401	0.06%
2021/10/01	5.1	72.82	1	73.90	72.50	4.1	13,377	0.03%
2021/09/30	1	73.50	0	0.00	73.80	1	13,553	0.01%
2021/09/29	8	74.23	21	73.75	73.10	-13	13,839	-0.09%
2021/09/28	3	80.07	203	81.97	78.70	-200	13,692	-1.46%	大賣/鉅額交易
2021/09/27	9	82.37	1	81.80	82.40	8	13,539	0.06%
2021/09/24	227.1	82.51	9.3	81.54	82.50	217.8	13,495	1.61%	大買/鉅額交易
2021/09/23	1	76.90	1	78.90	78.80	0	13,274	0.00%
2021/09/17	0	0.00	2	76.60	75.70	-2	13,406	-0.01%
2021/09/15	2	76.00	1	76.20	76.20	1	13,604	0.01%
2021/09/14	3	78.00	1	77.90	78.10	2	13,889	0.01%
2021/09/13	4	78.65	1	79.50	77.50	3	14,245	0.02%
2021/09/10	1	78.10	2	78.65	78.90	-1	14,266	-0.01%
2021/09/09	6.1	76.88	2	77.20	77.30	4.1	14,264	0.03%
2021/09/08	9	76.83	27	76.40	76.30	-18	14,439	-0.12%
2021/09/07	0.1	73.90	15	73.93	75.20	-15	14,533	-0.10%
2021/09/06	1	76.20	0	0.00	75.20	1	14,779	0.01%
2021/09/02	1	76.20	1	76.00	75.80	0	14,745	0.00%
2021/09/01	1	78.60	1	78.70	78.50	0	14,701	0.00%
2021/08/31	19.1	77.68	22	77.17	78.30	-3	14,683	-0.02%
2021/08/30	0	0.00	1	80.60	80.50	-1	14,568	-0.01%
2021/08/27	20.1	83.59	5	82.84	82.40	15.1	14,439	0.10%
2021/08/26	1	80.00	2	78.55	80.30	-1	14,087	-0.01%
2021/08/25	1	76.10	1	77.00	77.00	0	14,095	0.00%
2021/08/24	1	77.40	1	78.10	76.00	0	14,144	0.00%
2021/08/23	4	77.28	2	77.40	77.50	2	14,026	0.01%
2021/08/20	5	75.20	4	76.30	77.20	1	13,897	0.01%
2021/08/19	4	75.58	4	75.63	73.00	0	13,602	0.00%
2021/08/18	2	73.30	0	0.00	77.10	2	13,620	0.01%
2021/08/17	1	71.90	0	0.00	71.70	1	13,630	0.01%
2021/08/16	2	74.10	2	74.60	76.20	0	13,559	0.00%
2021/08/13	3	76.73	0	0.00	76.00	3	13,425	0.02%
2021/08/12	1	77.40	0	0.00	78.80	1	13,651	0.01%
2021/08/11	6	78.62	11	78.87	77.20	-5	13,660	-0.04%
2021/08/10	3	81.50	1	81.50	82.80	2	13,480	0.01%
2021/08/09	9	84.73	8	84.15	80.90	1	13,602	0.01%
2021/08/06	13	88.26	3	88.00	87.30	10	13,439	0.07%
2021/08/05	0	0.00	5	87.80	88.30	-5	13,551	-0.04%
2021/08/04	17	88.43	10	88.80	88.20	7	13,790	0.05%
2021/08/03	0	0.00	1	86.20	87.80	-1	13,794	-0.01%
2021/07/30	1	82.30	1	80.70	80.60	0	13,528	0.00%
2021/07/29	0	0.00	2	81.60	83.10	-2	13,469	-0.01%
2021/07/28	9	79.34	16	79.48	82.20	-7	13,456	-0.05%
2021/07/27	7	87.50	102.2	89.59	85.10	-95.2	13,395	-0.71%	大賣/
2021/07/26	103	88.47	2	89.10	89.70	101	13,392	0.75%	大買/鉅額交易
2021/07/23	8	86.98	7	87.61	87.20	1	13,495	0.01%
2021/07/22	3	86.70	3	87.00	86.70	0	13,627	0.00%
2021/07/21	23.1	89.88	12.5	88.62	84.70	10.6	13,517	0.08%
2021/07/20	3.5	91.44	3	92.40	91.70	0.5	13,586	0.00%
2021/07/19	2.1	88.52	4	88.33	89.60	-1.9	13,331	-0.01%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	2	83.30	0	0.00	83.80	2	13,148	0.02%
2021/07/14	1	86.10	1	85.10	85.10	0	13,153	0.00%
2021/07/13	0	0.00	11	85.98	85.80	-11	13,029	-0.08%
2021/07/12	2	83.60	0	0.00	84.20	2	12,905	0.02%
2021/07/09	10	83.50	1	83.00	83.20	9	12,932	0.07%
2021/07/08	1	82.40	1	81.90	82.10	0	12,967	0.00%
2021/07/07	2	81.30	1	82.80	81.60	1	12,863	0.01%
2021/07/06	3	79.27	13	80.70	80.10	-10	12,696	-0.08%
2021/07/05	10	74.90	3	76.20	77.50	7	12,519	0.06%
2021/07/02	1	74.40	1	74.40	74.20	0	12,507	0.00%
2021/07/01	17	75.46	6	74.82	74.20	11	12,619	0.09%
2021/06/30	2	73.50	0	0.00	74.60	2	12,526	0.02%
2021/06/29	1	74.70	3	75.00	74.10	-2	12,405	-0.02%
2021/06/28	0	0.00	4	74.63	75.60	-4	12,425	-0.03%
2021/06/25	2	73.30	4	72.95	73.40	-2	12,329	-0.02%
2021/06/24	4	73.28	63	72.60	73.50	-59	12,357	-0.48%
2021/06/23	75	76.16	12	76.08	74.80	63	12,292	0.51%
2021/06/22	3	72.63	2	73.80	72.40	1	12,022	0.01%
2021/06/21	2	70.55	3	70.70	70.40	-1	11,687	-0.01%
2021/06/18	2	70.10	1	70.70	70.60	1	11,698	0.01%
2021/06/17	4	70.50	4	71.03	71.20	0	11,722	0.00%
2021/06/16	5	68.60	4	69.45	69.30	1	11,791	0.01%
2021/06/15	1	68.40	9	65.79	67.80	-8	11,687	-0.07%
2021/06/11	5	63.60	1	64.70	63.60	4	11,555	0.03%
2021/06/10	2	64.55	0	0.00	64.00	2	11,777	0.02%
2021/06/09	3	64.60	1	65.00	65.00	2	11,889	0.02%
2021/06/07	1	64.10	0	0.00	64.10	1	11,934	0.01%
2021/06/04	0	0.00	7	64.77	64.30	-7	11,845	-0.06%
2021/06/03	0	0.00	1	65.60	65.80	-1	11,859	-0.01%
2021/06/02	7	65.97	16	65.01	64.30	-9	11,861	-0.08%
2021/06/01	7	63.26	9	63.37	64.00	-2	11,763	-0.02%
2021/05/28	5	61.56	2	61.80	61.50	3	11,730	0.03%
2021/05/27	4.2	61.23	0	0.00	60.80	4.2	11,814	0.04%
2021/05/26	16	61.78	16	61.54	62.00	0	11,829	0.00%
2021/05/25	11.4	60.08	6	59.70	62.10	5.4	11,766	0.05%
2021/05/24	4.2	57.60	2	57.90	57.70	2.2	11,779	0.02%
2021/05/21	4.2	57.64	1	58.00	57.60	3.2	11,816	0.03%
2021/05/20	12	58.54	26	57.59	57.50	-14	11,905	-0.12%
2021/05/19	3	56.07	3	56.63	56.80	0	11,823	0.00%
2021/05/18	1	55.90	2	56.30	55.80	-1	12,099	-0.01%
2021/05/17	5	52.80	14	54.84	52.20	-9	12,110	-0.07%
2021/05/14	20	57.01	5	56.70	56.80	15	11,978	0.13%
2021/05/13	2	55.50	3	54.23	55.20	-1	11,918	-0.01%
2021/05/12	3	52.97	19	52.77	54.50	-16	11,847	-0.14%
2021/05/11	2	55.30	2	58.65	55.30	0	11,750	0.00%
2021/05/07	1	61.50	2	61.60	61.40	-1	12,225	-0.01%
2021/05/06	2	60.80	0	0.00	59.00	2	12,352	0.02%
2021/05/05	0	0.00	1	59.00	58.90	-1	12,507	-0.01%
2021/05/04	41	60.92	43	59.12	60.50	-2	12,696	-0.02%
2021/05/03	0	0.00	1	65.30	63.00	-1	12,729	-0.01%
2021/04/29	20	68.36	23	67.70	66.40	-3	12,823	-0.02%
2021/04/28	12	64.10	1	65.80	65.70	11	12,537	0.09%
2021/04/27	1	62.30	11	62.47	62.30	-10	12,354	-0.08%
2021/04/26	8	63.49	6	62.40	62.80	2	12,303	0.02%
2021/04/23	12	59.31	5	59.92	61.40	7	11,914	0.06%
2021/04/21	1	58.10	0	0.00	57.30	1	11,799	0.01%
2021/04/20	0	0.00	1	56.80	57.40	-1	11,736	-0.01%
2021/04/19	1	55.80	1	55.60	55.60	0	11,704	0.00%
2021/04/16	1	55.20	0	0.00	55.20	1	11,708	0.01%
2021/04/15	0	0.00	2	55.55	56.00	-2	11,723	-0.02%
2021/04/13	0	0.00	5	53.90	54.00	-5	11,682	-0.04%
2021/04/12	0	0.00	1	54.50	54.60	-1	12,037	-0.01%
2021/04/09	4	55.18	22	55.29	55.30	-18	12,358	-0.15%
2021/04/08	12	56.90	12	56.67	57.00	0	12,227	0.00%
2021/04/07	0	0.00	6	55.63	56.70	-6	12,186	-0.05%
2021/04/06	1	55.20	0	0.00	54.90	1	12,081	0.01%
2021/04/01	2	54.75	10	55.20	55.00	-8	12,093	-0.07%
2021/03/31	10	55.00	3	55.13	55.10	7	12,061	0.06%
2021/03/30	2	54.45	0	0.00	54.20	2	12,004	0.02%
2021/03/29	3	54.67	4	54.83	54.20	-1	12,152	-0.01%
2021/03/26	0	0.00	6	54.20	54.50	-6	12,295	-0.05%
2021/03/25	0	0.00	10	53.45	53.30	-10	12,454	-0.08%
2021/03/24	12	54.18	0	0.00	54.30	12	12,934	0.09%
2021/03/23	11	54.74	13	53.66	53.40	-2	13,027	-0.02%
2021/03/22	2	54.90	2	55.05	54.70	0	13,350	0.00%
2021/03/19	3	53.77	3	54.23	54.80	0	13,461	0.00%
2021/03/18	5	53.72	10	54.09	53.90	-5	13,316	-0.04%
2021/03/17	6	53.27	2	53.35	52.60	4	13,694	0.03%
2021/03/16	2	52.80	28	53.07	53.50	-26	13,719	-0.19%
2021/03/15	12	51.92	3	51.67	52.10	9	13,566	0.07%
2021/03/11	0	0.00	1	50.10	51.10	-1	13,364	-0.01%
2021/03/10	0	0.00	1	49.20	49.20	-1	13,455	-0.01%
2021/03/09	1	49.40	0	0.00	49.40	1	13,567	0.01%
2021/03/08	2	48.85	0	0.00	49.20	2	13,596	0.01%
2021/03/05	7	49.98	0	0.00	49.00	7	13,605	0.05%
2021/03/04	4	51.55	4	50.85	50.20	0	13,548	0.00%
2021/03/03	2	50.55	2	50.90	50.90	0	13,466	0.00%
2021/03/02	2	51.80	6	52.43	50.80	-4	13,458	-0.03%
2021/02/26	1	50.40	1	50.20	50.50	0	13,419	0.00%
2021/02/25	3	50.70	1	51.00	51.10	2	13,502	0.01%
2021/02/24	9	50.42	2	50.58	49.70	7	13,605	0.05%
2021/02/23	6	51.90	2	51.70	51.40	4	13,783	0.03%
2021/02/22	3	53.50	3	53.10	53.00	0	13,846	0.00%
2021/02/19	6	52.20	6	52.13	52.60	0	13,716	0.00%
2021/02/18	1	49.50	8	50.26	52.60	-7	13,480	-0.05%
2021/02/17	3	49.43	3	49.32	49.35	0	13,096	0.00%
2021/02/05	1	48.05	101	48.05	48.05	-100	12,921	-0.77%	大賣/
2021/02/04	4	49.05	100	48.45	48.50	-96	12,838	-0.75%
2021/02/03	8	49.76	7	49.02	49.90	1	12,713	0.01%
2021/02/02	1	49.65	0	0.00	49.60	1	12,568	0.01%
2021/02/01	222	50.10	17	49.63	50.50	205	12,400	1.65%	大買/鉅額交易
2021/01/29	0	0.00	1	49.70	49.10	-1	11,970	-0.01%
2021/01/28	0	0.00	5	47.95	47.20	-5	11,788	-0.04%
2021/01/27	1	49.75	0	0.00	49.55	1	11,599	0.01%
2021/01/26	2	49.00	9	48.96	49.25	-7	11,336	-0.06%
2021/01/25	8	48.63	2	48.13	48.60	6	11,053	0.05%
2021/01/22	3	46.87	42	46.87	48.10	-39	10,747	-0.36%
2021/01/21	0	0.00	2	44.43	45.35	-2	10,434	-0.02%
2021/01/19	5	44.25	1	44.80	44.55	4	10,227	0.04%
2021/01/18	7	43.89	1	44.05	44.80	6	10,163	0.06%
2021/01/15	25	44.72	6	44.88	44.30	19	10,066	0.19%
2021/01/14	3	45.55	23	45.40	45.25	-20	9,898	-0.20%
2021/01/13	3	46.05	1	46.40	46.05	2	9,753	0.02%
2021/01/12	7	46.23	32	46.05	46.30	-25	9,641	-0.26%
2021/01/11	7	47.44	1	47.60	47.80	6	9,521	0.06%
2021/01/08	4	47.65	0	0.00	47.45	4	9,504	0.04%
2021/01/07	3	48.12	2	48.65	48.15	1	9,418	0.01%
2021/01/06	2	48.80	2	48.48	47.05	0	9,411	0.00%
2021/01/05	30	49.04	11	48.85	49.00	19	9,338	0.20%
2021/01/04	40	49.20	3	46.98	48.50	37	8,979	0.41%
2020/12/31	2	45.70	21	46.20	45.80	-19	8,581	-0.22%
2020/12/30	6	46.12	1	46.05	45.95	5	8,502	0.06%
2020/12/29	1	45.65	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	1	46.15	46.65	-1	8,355	-0.01%
2020/12/25	4	45.30	0	0.00	45.30	4	8,273	0.05%
2020/12/24	3	46.18	3	46.08	45.45	0	8,225	0.00%
2020/12/23	1	46.15	0	0.00	45.85	1	8,175	0.01%
2020/12/22	0	0.00	2	47.60	45.50	-2	8,084	-0.02%
2020/12/21	2	45.73	8	46.74	48.20	-6	7,859	-0.08%
2020/12/18	24	47.20	4	47.44	46.10	20	7,645	0.26%
2020/12/17	6	46.19	2	46.20	46.30	4	7,137	0.06%
2020/12/16	7	46.26	7	46.54	46.90	0	6,983	0.00%
2020/12/15	5	43.55	0	0.00	43.80	5	6,570	0.08%
2020/12/14	4	44.41	0	0.00	46.00	4	6,367	0.06%
2020/12/11	7	45.94	11	44.89	45.40	-4	6,225	-0.06%
2020/12/09	1	42.20	2	42.28	42.20	-1	5,573	-0.02%
2020/12/08	5	42.95	202	42.90	42.85	-197	5,507	-3.58%	大賣/鉅額交易
2020/12/07	0	0.00	1	42.90	42.90	-1	5,773	-0.02%
2020/12/04	4	43.50	0	0.00	43.05	4	5,885	0.07%
2020/12/03	1	42.85	12	42.95	42.75	-11	5,731	-0.19%
2020/12/02	0	0.00	2.1	42.60	42.55	-2.1	5,636	-0.04%
2020/12/01	1	42.20	2	42.08	42.50	-1	5,581	-0.02%
2020/11/30	3	41.37	0	0.00	41.00	3	5,576	0.05%
2020/11/27	2	41.80	1	41.75	41.75	1	5,694	0.02%
2020/11/26	3	41.90	0	0.00	41.95	3	5,804	0.05%
2020/11/25	2	42.08	1	42.25	41.90	1	5,880	0.02%
2020/11/24	7	42.54	0	0.00	42.10	7	6,174	0.11%
2020/11/23	100	42.75	4	42.94	42.80	96	6,054	1.59%
2020/11/20	100	41.95	9	41.76	41.90	91	5,885	1.55%
2020/11/19	1	40.15	0	0.00	40.70	1	5,592	0.02%
2020/11/18	0	0.00	1	39.95	39.95	-1	5,521	-0.02%
2020/11/17	0	0.00	7	39.30	38.90	-7	5,601	-0.12%
2020/11/16	7	39.30	6	39.35	39.35	1	5,868	0.02%
2020/11/13	0	0.00	10	39.35	39.35	-10	6,110	-0.16%
2020/11/12	1	39.70	0	0.00	39.35	1	6,406	0.02%
2020/11/06	0	0.00	11	39.74	39.30	-11	7,464	-0.15%
2020/11/05	1	39.60	4	40.11	39.30	-3	7,547	-0.04%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/10/30	1	38.80	0	0.00	38.25	1	7,765	0.01%
2020/10/29	0	0.00	15	38.45	39.05	-15	7,884	-0.19%
2020/10/26	0	0.00	10	39.20	39.10	-10	7,938	-0.13%
2020/10/22	0	0.00	1	38.85	39.10	-1	8,123	-0.01%
2020/10/21	10	38.90	0	0.00	38.45	10	8,166	0.12%
2020/10/16	1	38.70	0	0.00	38.60	1	8,510	0.01%
2020/10/14	13	39.32	1	39.15	39.65	12	8,656	0.14%
2020/10/13	4	37.03	1	38.00	38.10	3	8,795	0.03%
2020/10/12	2	37.75	0	0.00	37.50	2	8,885	0.02%
2020/10/08	1	38.70	0	0.00	38.35	1	8,979	0.01%
2020/10/05	2	38.33	0	0.00	38.55	2	9,582	0.02%
2020/09/30	2	37.95	0	0.00	38.10	2	9,882	0.02%
2020/09/29	2	37.85	0	0.00	37.75	2	9,976	0.02%
2020/09/28	1	38.00	0	0.00	37.90	1	10,155	0.01%
2020/09/25	0	0.00	5	37.65	37.60	-5	10,413	-0.05%
2020/09/24	0	0.00	4	38.80	38.55	-4	10,511	-0.04%
2020/09/23	6	39.78	2	39.75	39.55	4	10,802	0.04%
2020/09/22	2	39.75	1	39.85	40.05	1	11,084	0.01%
2020/09/21	1	40.20	0	0.00	40.20	1	11,099	0.01%
2020/09/18	3	40.60	10	40.65	40.70	-7	11,199	-0.06%
2020/09/17	3	40.87	1	40.95	40.85	2	11,195	0.02%
2020/09/16	1	41.50	0	0.00	41.30	1	11,249	0.01%
2020/09/15	14	41.78	3	41.97	41.65	11	11,338	0.10%
2020/09/14	2	41.58	2	41.73	41.70	0	11,693	0.00%
2020/09/11	8	40.62	13	40.84	41.10	-5	12,061	-0.04%
2020/09/10	31	41.80	3	41.28	40.80	28	12,189	0.23%
2020/09/09	8	41.28	2	41.35	41.15	6	12,078	0.05%
2020/09/08	1	40.00	3	40.10	40.00	-2	11,968	-0.02%
2020/09/04	3	40.30	0	0.00	40.65	3	12,307	0.02%
2020/09/03	1	41.45	1	41.20	41.00	0	12,619	0.00%
2020/09/01	6	40.63	0	0.00	40.60	6	13,354	0.04%
2020/08/31	1	41.65	1	41.35	41.20	0	13,354	0.00%
2020/08/28	0	0.00	5	41.27	41.40	-5	13,442	-0.04%
2020/08/26	3	39.77	2	39.90	39.80	1	13,449	0.01%
2020/08/25	1	39.20	3	39.35	40.10	-2	13,704	-0.01%
2020/08/21	3	38.50	0	0.00	38.50	3	14,062	0.02%
2020/08/20	2	39.00	0	0.00	38.50	2	14,188	0.01%
2020/08/18	7	41.61	11	42.10	41.20	-4	14,805	-0.03%
2020/08/17	7	44.24	1	44.20	43.50	6	15,335	0.04%
2020/08/14	4	44.09	0	0.00	43.55	4	15,665	0.03%
2020/08/13	1	44.40	9	43.50	44.00	-8	16,035	-0.05%
2020/08/11	0	0.00	7	40.95	41.30	-7	15,714	-0.04%
2020/08/07	2	40.35	0	0.00	40.20	2	16,099	0.01%
2020/08/06	1	41.95	3	42.00	41.10	-2	16,466	-0.01%
2020/08/05	1	41.70	1	41.60	41.40	0	16,852	0.00%
2020/08/04	0	0.00	4	42.10	41.50	-4	17,247	-0.02%
2020/07/30	3	41.38	1	41.15	41.40	2	17,869	0.01%
2020/07/29	1	40.90	0	0.00	40.90	1	17,928	0.01%
2020/07/27	3	40.90	3	41.02	40.55	0	17,835	0.00%
2020/07/24	1	41.80	0	0.00	41.30	1	17,873	0.01%
2020/07/23	2	42.33	4	41.84	42.00	-2	17,960	-0.01%
2020/07/22	5	41.93	21	42.09	42.80	-16	18,107	-0.09%
2020/07/21	3	41.30	6	41.28	41.50	-3	17,986	-0.02%
2020/07/20	1	39.75	0	0.00	39.65	1	17,840	0.01%
2020/07/17	4	40.31	1	39.80	39.85	3	17,837	0.02%
2020/07/16	0	0.00	4	43.30	43.25	-4	17,635	-0.02%
2020/07/14	5	43.22	2	43.18	42.50	3	17,379	0.02%
2020/07/13	4	43.94	6	43.47	44.50	-2	17,295	-0.01%
2020/07/10	1	41.95	3	42.37	42.50	-2	17,133	-0.01%
2020/07/09	11	41.67	15	41.64	41.95	-4	16,925	-0.02%
2020/07/07	4	43.90	11	43.39	43.50	-7	16,597	-0.04%
2020/07/06	2	43.45	6	44.92	44.00	-4	16,597	-0.02%
2020/07/03	6	43.18	14	43.55	43.00	-8	16,418	-0.05%
2020/07/02	7	43.01	10	42.00	43.95	-3	16,271	-0.02%
2020/07/01	1	41.45	8	41.99	41.95	-7	15,947	-0.04%
2020/06/29	0	0.00	4	40.86	40.65	-4	15,658	-0.03%
2020/06/22	0	0.00	4	40.90	40.55	-4	15,677	-0.03%
2020/06/19	26	41.08	92	40.94	40.50	-66	15,803	-0.42%
2020/06/18	33	39.36	2	39.13	40.60	31	15,511	0.20%
2020/06/17	60	38.28	12	38.42	38.40	48	15,081	0.32%
2020/06/16	3	38.65	3	38.23	38.75	0	15,016	0.00%
2020/06/15	5	37.89	1	37.65	37.70	4	15,009	0.03%
2020/06/12	13	37.98	25	38.12	37.95	-12	14,993	-0.08%
2020/06/11	6	38.34	3	38.35	38.20	3	14,908	0.02%
2020/06/10	2	38.13	5	37.35	38.05	-3	14,791	-0.02%
2020/06/09	12	38.14	207	38.93	37.35	-195	14,569	-1.34%	大賣/鉅額交易
2020/06/08	1	39.70	0	0.00	40.55	1	13,891	0.01%
2020/06/05	1	40.40	4	40.54	40.80	-3	13,694	-0.02%
2020/06/04	10	40.58	11	40.59	40.35	-1	13,703	-0.01%
2020/06/03	12	41.35	12	41.65	41.10	0	13,553	0.00%
2020/06/02	47	41.62	9	41.51	41.00	38	13,320	0.29%
2020/06/01	119	41.40	1	41.55	41.85	118	13,121	0.90%	大買/鉅額交易
2020/05/29	101	41.24	4	41.04	40.60	97	12,818	0.76%	大買/
2020/05/28	4	41.43	8	41.53	40.55	-4	12,660	-0.03%
2020/05/27	7	41.89	5	42.24	41.60	2	12,319	0.02%
2020/05/26	32	42.00	13	42.04	41.70	19	12,135	0.16%
2020/05/25	6	42.01	18	41.81	42.30	-12	11,780	-0.10%
2020/05/22	9	40.05	24	39.97	39.80	-15	11,043	-0.14%
2020/05/21	21	38.97	23	38.24	38.85	-2	10,233	-0.02%
2020/05/20	31	38.17	16	38.14	39.05	15	9,765	0.15%
2020/05/19	6	36.78	17	36.93	36.30	-11	9,161	-0.12%
2020/05/18	1	36.10	1	36.10	36.10	0	8,953	0.00%
2020/05/15	2	36.48	23	35.83	35.80	-21	8,840	-0.24%
2020/05/14	28	37.54	59	37.08	36.50	-31	8,503	-0.36%
2020/05/13	20	36.41	1	36.50	37.45	19	8,158	0.23%
2020/05/12	53	36.32	54	35.73	35.85	-1	7,777	-0.01%
2020/05/11	5	33.60	0	0.00	34.90	5	7,351	0.07%
2020/05/08	15	33.49	13	33.12	33.00	2	6,940	0.03%
2020/05/07	1	31.90	513	31.42	31.95	-512	6,412	-7.98%	大賣/鉅額交易
2020/05/06	0	0.00	2	31.45	31.25	-2	6,293	-0.03%
2020/04/30	1	31.00	15	30.90	31.00	-14	6,073	-0.23%
2020/04/29	2	31.25	2	30.75	30.75	0	6,055	0.00%
2020/04/28	2	31.08	3	30.92	30.95	-1	6,023	-0.02%
2020/04/27	4	30.40	10	30.30	30.80	-6	5,969	-0.10%
2020/04/24	0	0.00	11	28.95	28.95	-11	5,749	-0.19%
2020/04/22	1	27.70	3	27.37	28.10	-2	5,707	-0.04%
2020/04/21	0	0.00	2	28.35	27.80	-2	5,660	-0.04%
2020/04/20	7	28.98	0	0.00	28.85	7	5,640	0.12%
2020/04/17	4	29.04	15	29.42	28.75	-11	5,625	-0.20%
2020/04/15	0	0.00	1	28.35	28.15	-1	5,394	-0.02%
2020/04/14	0	28.30	0	0.00	27.90	0	5,394	0.00%
2020/04/13	5	27.65	0	0.00	27.50	5	5,393	0.09%
2020/04/09	21	27.74	4	27.56	27.60	17	5,419	0.31%
2020/04/08	2	26.70	0	0.00	26.80	2	5,307	0.04%
2020/04/07	14	25.64	0	0.00	25.90	14	5,205	0.27%
2020/04/06	0	0.00	1	25.10	25.20	-1	5,157	-0.02%
2020/03/31	5	24.90	0	0.00	24.70	5	5,167	0.10%
2020/03/30	49	24.82	48	24.95	25.10	1	5,085	0.02%
2020/03/27	0	0.00	3	24.73	24.60	-3	4,988	-0.06%
2020/03/26	1	24.10	2	23.90	24.05	-1	4,862	-0.02%
2020/03/25	14	24.59	0	0.00	24.30	14	4,773	0.29%
2020/03/24	0	0.00	10	23.75	23.75	-10	4,530	-0.22%
2020/03/23	12	21.54	0	0.00	21.60	12	4,424	0.27%
2020/03/20	145	22.94	0	0.00	22.60	145	4,426	3.28%	大買/鉅額交易
2020/03/19	4	22.08	0	0.00	21.00	4	4,364	0.09%
2020/03/18	0	0.00	3	22.50	22.40	-3	4,298	-0.07%
2020/03/17	0	0.00	8	22.29	22.00	-8	4,367	-0.18%
2020/03/16	0	0.00	5	23.40	23.70	-5	4,396	-0.11%
2020/03/13	0	0.00	4	23.85	25.00	-4	4,384	-0.09%
2020/03/12	1	26.85	0	0.00	26.15	1	4,318	0.02%
2020/03/11	6	28.35	0	0.00	28.25	6	4,250	0.14%
2020/03/10	1	28.15	2	28.20	28.40	-1	4,285	-0.02%
2020/03/09	2	29.35	0	0.00	29.00	2	4,176	0.05%
2020/03/05	1	30.60	0	0.00	30.60	1	4,249	0.02%
2020/03/03	1	30.70	3	30.85	30.55	-2	4,397	-0.05%
2020/02/27	4	31.38	4	31.56	30.90	0	4,561	0.00%
2020/02/26	1	31.20	3	31.20	31.05	-2	4,704	-0.04%
2020/02/19	365	31.15	1	31.05	31.05	364	5,182	7.02%	大買/鉅額交易
2020/02/12	0	0.00	1	29.70	29.80	-1	5,426	-0.02%
2020/02/04	1	29.60	0	0.00	29.55	1	6,353	0.02%
2020/01/31	0	0.00	4	29.61	29.75	-4	6,368	-0.06%
2020/01/30	3	29.23	8	29.34	29.00	-5	6,404	-0.08%
2020/01/08	13	30.48	0	0.00	30.55	13	6,520	0.20%
2020/01/03	3	31.60	0	0.00	31.70	3	7,075	0.04%
2020/01/02	1	32.15	14	31.88	31.90	-13	7,116	-0.18%
2019/12/20	1	31.30	1	31.05	31.05	0	7,472	0.00%
2019/12/19	1	31.10	1	31.05	31.20	0	7,447	0.00%
2019/12/17	0	0.00	10	30.90	30.95	-10	7,381	-0.14%
2019/12/16	0	0.00	15	30.95	31.00	-15	7,349	-0.20%
2019/12/13	13	30.50	8	30.30	30.20	5	7,288	0.07%
2019/12/12	11	30.40	0	0.00	30.20	11	7,172	0.15%
2019/12/11	2	30.80	20	30.80	30.80	-18	7,033	-0.26%
2019/12/10	15	31.80	0	0.00	31.45	15	6,910	0.22%
2019/12/09	4	31.44	0	0.00	31.35	4	6,856	0.06%
2019/12/05	0	0.00	3	32.30	31.90	-3	6,892	-0.04%
2019/12/02	3	31.70	0	0.00	31.30	3	6,883	0.04%
2019/11/29	0	0.00	2	32.30	32.30	-2	6,830	-0.03%
2019/11/27	0	0.00	3	33.05	33.15	-3	6,741	-0.04%
2019/11/26	5	32.60	0	0.00	32.60	5	6,676	0.07%
2019/11/25	5	32.76	5	33.13	32.60	0	6,607	0.00%
2019/11/22	33	32.73	11	32.89	32.55	22	6,450	0.34%
2019/11/21	2	31.25	3	31.30	32.05	-1	6,166	-0.02%
2019/11/20	2	31.85	0	0.00	31.50	2	6,381	0.03%
2019/11/19	1	32.35	3	32.13	32.00	-2	6,753	-0.03%
2019/11/18	2	31.70	2	32.00	32.05	0	6,768	0.00%
2019/11/15	0	0.00	3	32.30	31.85	-3	6,786	-0.04%
2019/11/13	6	31.87	2	31.90	31.80	4	6,794	0.06%
2019/11/11	1	32.50	0	0.00	32.55	1	6,729	0.01%
2019/11/08	5	32.92	6	32.75	32.85	-1	6,584	-0.02%
2019/11/07	3	31.82	0	0.00	31.75	3	6,266	0.05%
2019/11/05	3	32.05	5	32.70	32.75	-2	6,175	-0.03%
2019/11/04	4	31.70	3	31.70	32.05	1	5,941	0.02%
2019/11/01	12	29.85	5	29.65	29.70	7	5,705	0.12%
2019/10/30	0	0.00	12	30.15	30.00	-12	5,678	-0.21%
2019/10/29	5	30.80	0	0.00	30.50	5	5,603	0.09%
2019/10/21	0	0.00	2	31.73	32.05	-2	5,473	-0.04%
2019/10/17	5	31.25	0	0.00	31.35	5	5,366	0.09%
2019/10/15	4	31.10	6	31.58	30.90	-2	5,293	-0.04%
2019/10/14	4	30.64	2	30.65	31.00	2	5,017	0.04%
2019/10/09	0	0.00	2	30.35	30.70	-2	4,732	-0.04%
2019/10/07	1	30.65	1	30.70	30.90	0	4,709	0.00%
2019/10/04	0	0.00	1	29.80	29.80	-1	4,594	-0.02%
2019/10/03	17	30.20	21	30.11	30.10	-4	4,570	-0.09%
2019/09/26	1	28.95	0	0.00	28.90	1	4,295	0.02%
2019/09/25	1	29.15	1	28.90	28.90	0	4,321	0.00%
2019/09/20	1	28.30	0	0.00	28.30	1	4,381	0.02%
2019/09/12	1	28.85	0	0.00	29.00	1	4,640	0.02%
2019/09/11	1	28.75	1	28.75	28.75	0	4,673	0.00%
2019/09/10	2	28.70	2	28.95	29.00	0	4,647	0.00%
2019/09/06	1	29.45	0	0.00	29.40	1	4,527	0.02%
2019/09/05	1	29.30	0	0.00	29.20	1	4,627	0.02%
2019/09/04	0	0.00	2	29.25	29.35	-2	4,608	-0.04%
2019/09/03	1	28.70	0	0.00	28.95	1	4,617	0.02%
2019/08/30	1	27.90	0	0.00	27.90	1	4,556	0.02%
2019/08/28	5	28.10	0	0.00	28.05	5	4,513	0.11%
2019/08/27	5	28.10	0	0.00	28.00	5	4,599	0.11%
2019/08/23	0	0.00	1	30.50	30.30	-1	4,475	-0.02%
2019/08/22	5	31.72	23	31.82	30.80	-18	4,316	-0.42%
2019/08/19	0	0.00	14	33.50	33.85	-14	3,993	-0.35%
2019/08/15	16	32.83	1	32.50	32.50	15	4,190	0.36%
2019/08/12	2	32.25	1	32.30	32.25	1	4,264	0.02%
2019/08/08	0	0.00	2	32.00	32.00	-2	4,308	-0.05%
2019/08/05	2	32.35	0	0.00	32.25	2	4,458	0.04%
2019/08/02	2	32.80	0	0.00	32.80	2	4,542	0.04%
2019/08/01	1	34.00	0	0.00	33.90	1	4,559	0.02%
2019/07/25	3	35.23	0	0.00	34.85	3	4,719	0.06%
2019/07/24	1	34.90	0	0.00	35.35	1	4,741	0.02%
2019/07/23	1	34.65	0	0.00	34.75	1	4,753	0.02%
2019/07/22	0	0.00	4	34.90	34.80	-4	4,803	-0.08%
2019/07/18	0	0.00	3	34.62	34.60	-3	4,903	-0.06%
2019/07/17	1	35.05	0	0.00	35.05	1	4,961	0.02%
2019/07/15	2	35.68	6	35.47	35.35	-4	5,215	-0.08%
2019/07/12	1	35.20	2	35.25	35.25	-1	5,313	-0.02%
2019/07/11	6	34.83	2	34.93	34.65	4	5,449	0.07%
2019/07/10	9	34.18	4	34.05	34.10	5	5,479	0.09%
2019/07/04	2	34.58	1	34.60	34.60	1	6,265	0.02%
2019/07/01	1	33.80	2.2	33.82	34.05	-1.2	6,896	-0.02%
2019/06/25	2	33.40	0	0.00	33.20	2	7,332	0.03%
2019/06/24	1	33.75	1	33.85	33.75	0	7,343	0.00%
2019/06/21	2	33.75	3	34.02	33.60	-1	7,380	-0.01%
2019/06/19	6	32.47	2	32.55	32.50	4	7,366	0.05%
2019/06/14	1	32.55	1	32.50	32.20	0	7,933	0.00%
2019/06/13	0	0.00	4	32.71	32.65	-4	7,961	-0.05%
2019/06/12	5	32.26	1	32.20	32.30	4	7,865	0.05%
2019/06/11	1	31.75	0	0.00	31.70	1	7,877	0.01%
2019/06/06	0	0.00	5	30.80	30.85	-5	8,259	-0.06%
2019/06/03	1	30.75	0	0.00	31.05	1	8,323	0.01%
2019/05/30	3	32.05	1	32.45	31.95	2	8,176	0.02%
2019/05/29	11	32.68	13	32.58	32.70	-2	8,135	-0.02%
2019/05/27	0	0.00	2	30.43	30.95	-2	8,098	-0.02%
2019/05/24	1	30.20	1	31.10	30.25	0	8,087	0.00%
2019/05/23	1	30.50	0	0.00	30.80	1	8,036	0.01%
2019/05/14	1	31.90	0	0.00	32.60	1	7,996	0.01%
2019/05/13	1	33.00	2	33.40	33.00	-1	7,903	-0.01%
2019/05/10	2	34.70	49	33.85	33.95	-47	7,912	-0.59%
2019/05/09	9	35.62	1	35.60	35.05	8	7,883	0.10%
2019/05/08	4	36.30	0	0.00	36.60	4	7,993	0.05%
2019/05/07	3	36.93	0	0.00	36.95	3	8,205	0.04%
2019/05/06	6	36.90	0	0.00	36.70	6	8,284	0.07%
2019/05/03	1	37.40	0	0.00	37.90	1	8,241	0.01%
2019/05/02	3	36.98	30	36.90	37.40	-27	8,187	-0.33%
2019/04/30	2	36.40	3	36.57	36.95	-1	8,159	-0.01%
2019/04/29	10	36.69	0	0.00	36.25	10	8,146	0.12%
2019/04/26	2	37.13	0	0.00	37.00	2	8,183	0.02%
2019/04/25	0	0.00	5	38.20	37.85	-5	8,169	-0.06%
2019/04/24	3	37.65	0	0.00	37.55	3	8,154	0.04%
2019/04/23	6	37.33	4	37.45	37.80	2	8,109	0.02%
2019/04/22	27	38.36	0	0.00	37.80	27	8,045	0.34%
2019/04/19	7	37.97	16	38.21	38.35	-9	8,029	-0.11%
2019/04/18	21	37.53	22	38.07	37.35	-1	7,983	-0.01%
2019/04/17	5	37.61	5	38.22	37.50	0	7,919	0.00%
2019/04/16	2	37.38	2	37.55	37.35	0	7,788	0.00%
2019/04/15	2	36.90	4	37.29	37.15	-2	7,682	-0.03%
2019/04/12	12	35.90	1	36.05	36.30	11	7,588	0.14%
2019/04/11	2	36.28	0	0.00	36.20	2	7,488	0.03%
2019/04/10	8	37.92	7	37.37	37.25	1	7,275	0.01%
2019/04/09	1	37.10	1	37.25	37.20	0	6,956	0.00%
2019/04/08	0	0.00	21	35.30	35.95	-21	6,570	-0.32%
2019/04/03	0	34.30	10	34.15	34.50	-10	6,398	-0.16%
2019/04/01	1	34.25	4	34.60	33.95	-3	6,285	-0.05%
2019/03/29	6	34.25	5	34.59	34.50	1	6,158	0.02%
2019/03/28	1	34.50	1	34.60	34.60	0	6,093	0.00%
2019/03/26	12	33.63	0	0.00	33.60	12	6,351	0.19%
2019/03/25	6	33.74	5	33.75	33.75	1	6,341	0.02%
2019/03/22	21	34.76	2	34.58	33.80	19	6,338	0.30%
2019/03/21	12	35.08	38	35.80	35.10	-26	6,491	-0.40%
2019/03/19	6	33.88	6	33.70	33.35	0	7,144	0.00%
2019/03/15	1	33.50	1	33.80	34.10	0	7,280	0.00%
2019/03/14	0	0.00	2	33.80	33.60	-2	7,304	-0.03%
2019/03/13	38	34.36	7	34.49	34.05	31	7,331	0.42%
2019/03/12	14	34.41	1	34.70	34.70	13	7,213	0.18%
2019/03/11	1	33.25	1	33.55	33.55	0	7,122	0.00%
2019/03/08	0	0.00	2	32.35	32.35	-2	7,322	-0.03%
2019/03/05	2	32.75	0	0.00	32.75	2	7,619	0.03%
2019/03/04	3	33.00	6	32.87	32.70	-3	7,753	-0.04%
2019/02/26	3	32.25	0	0.00	32.20	3	8,037	0.04%
2019/02/21	2	33.18	0	0.00	33.10	2	8,252	0.02%
2019/02/20	3	33.30	0	0.00	33.10	3	8,506	0.04%
2019/02/13	0	0.00	3	32.85	33.00	-3	9,185	-0.03%
2019/02/12	4	32.53	1	32.50	32.40	3	9,372	0.03%
2019/02/11	4	32.28	1	32.45	32.60	3	9,569	0.03%
2019/01/30	1	32.15	0	0.00	32.15	1	9,556	0.01%
2019/01/29	1	32.40	1	32.45	32.45	0	9,548	0.00%
2019/01/28	1	32.40	4	32.10	32.10	-3	9,420	-0.03%
2019/01/23	1	29.20	3	29.57	29.85	-2	9,333	-0.02%
2019/01/22	1	29.55	0	0.00	29.40	1	9,377	0.01%
2019/01/21	1	29.75	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%
2019/01/17	1	29.20	0	0.00	29.20	1	9,525	0.01%
2019/01/16	1	29.90	0	0.00	29.85	1	9,492	0.01%
2019/01/15	4	30.21	0	0.00	30.30	4	9,452	0.04%
2019/01/11	1	29.45	1	30.60	29.55	0	9,515	0.00%
2019/01/10	1	31.25	1	30.80	30.70	0	9,456	0.00%
2019/01/09	2	30.35	1	30.30	30.55	1	9,464	0.01%
2019/01/08	2	29.80	3	30.05	29.80	-1	9,483	-0.01%
2019/01/07	1	29.60	7	29.61	29.60	-6	9,469	-0.06%
2019/01/04	0	0.00	5	29.00	29.00	-5	9,580	-0.05%
2019/01/03	0	0.00	2	30.45	30.30	-2	9,665	-0.02%
2018/12/27	21	30.99	21	30.68	30.25	0	9,932	0.00%
2018/12/26	7	31.16	0	0.00	30.25	7	9,965	0.07%
2018/12/21	4	30.36	5	30.28	30.50	-1	10,443	-0.01%
2018/12/20	6	30.01	12	29.71	29.70	-6	10,349	-0.06%
2018/12/19	1	32.20	1	32.15	31.85	0	10,170	0.00%
2018/12/14	5	32.65	3	32.80	31.85	2	10,062	0.02%
2018/12/13	60	34.39	58	34.32	33.50	2	9,881	0.02%
2018/12/12	1	32.20	3	32.43	32.60	-2	8,813	-0.02%
2018/12/11	3	32.60	3	32.18	32.00	0	8,820	0.00%
2018/12/06	1	32.30	1	31.70	31.70	0	8,775	0.00%
2018/12/05	2	32.85	0	0.00	32.70	2	8,855	0.02%
2018/12/04	1	33.50	0	0.00	33.45	1	8,873	0.01%
2018/12/03	8	33.51	5	33.20	33.50	3	8,805	0.03%
2018/11/29	2	32.05	3	31.87	31.50	-1	8,644	-0.01%
2018/11/28	4	32.25	1	31.55	31.80	3	8,697	0.03%
2018/11/27	2	32.10	7	31.72	32.40	-5	8,626	-0.06%
2018/11/26	4	30.93	3	31.35	31.45	1	8,659	0.01%
2018/11/23	8	30.05	6	29.87	29.85	2	8,610	0.02%
2018/11/22	2	31.88	0	0.00	31.50	2	8,498	0.02%
2018/11/21	0	0.00	1	32.20	32.25	-1	8,561	-0.01%
2018/11/20	4	31.93	3	31.80	31.60	1	8,677	0.01%
2018/11/19	7	32.54	5	31.95	32.00	2	8,643	0.02%
2018/11/16	7	32.19	18	31.67	32.00	-11	8,521	-0.13%
2018/11/15	2	30.58	2	30.38	30.40	0	8,445	0.00%
2018/11/14	6	30.27	10	30.17	30.40	-4	8,442	-0.05%
2018/11/13	0	0.00	2	29.05	29.30	-2	8,313	-0.02%
2018/11/09	4	27.85	1	27.80	28.30	3	8,118	0.04%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	1	25.60	1	25.40	25.40	0	7,820	0.00%
2018/11/05	16	26.05	1	26.50	26.05	15	8,003	0.19%
2018/11/02	1	26.10	2	26.48	26.30	-1	8,026	-0.01%
2018/11/01	1	25.20	1	25.30	25.30	0	7,918	0.00%
2018/10/30	0	0.00	2	23.55	23.50	-2	7,954	-0.03%
2018/10/29	0	0.00	2	22.58	22.95	-2	8,015	-0.02%
2018/10/26	1	22.40	10	22.91	22.55	-9	8,112	-0.11%
2018/10/25	17	21.79	63	22.39	22.45	-46	8,115	-0.57%
2018/10/24	2	23.70	0	0.00	24.00	2	8,016	0.02%
2018/10/22	1	23.85	2	24.45	24.40	-1	8,349	-0.01%
2018/10/19	5	23.35	5	23.55	23.90	0	8,859	0.00%
2018/10/17	2	24.48	0	0.00	23.70	2	8,998	0.02%
2018/10/16	1	25.15	0	0.00	24.50	1	8,949	0.01%
2018/10/15	1	24.50	0	0.00	24.50	1	9,156	0.01%
2018/10/11	2	23.60	101	23.67	23.60	-99	9,310	-1.06%	大賣/
2018/10/09	2	25.85	2	26.38	26.20	0	9,330	0.00%
2018/10/08	1	26.20	2	26.60	26.65	-1	9,758	-0.01%
2018/10/05	4	26.19	3	27.08	26.20	1	9,945	0.01%
2018/10/03	3	28.38	2	28.08	28.20	1	11,209	0.01%
2018/10/02	3	29.60	6	28.98	28.95	-3	11,130	-0.03%
2018/10/01	0	0.00	1	31.50	31.50	-1	10,872	-0.01%
2018/09/27	3	31.68	3	31.92	31.80	0	10,889	0.00%
2018/09/26	21	32.21	3	32.13	32.05	18	10,852	0.17%
2018/09/21	0	0.00	2	31.28	31.05	-2	10,816	-0.02%
2018/09/18	1	31.70	0	0.00	32.00	1	10,667	0.01%
2018/09/17	1	32.40	0	0.00	32.00	1	10,634	0.01%
2018/09/12	1	31.05	0	0.00	31.00	1	10,627	0.01%
2018/09/11	2	31.33	1	31.90	31.95	1	10,650	0.01%
2018/09/10	1	32.45	0	0.00	32.05	1	10,611	0.01%
2018/09/07	4	34.40	0	0.00	33.30	4	10,656	0.04%
2018/09/06	1	34.55	3	34.52	34.50	-2	10,654	-0.02%
2018/09/05	1	34.40	1	34.70	34.50	0	10,714	0.00%
2018/09/04	4	35.95	4	36.05	36.00	0	10,692	0.00%
2018/09/03	7	36.72	2	35.93	35.80	5	10,587	0.05%
2018/08/31	11	37.04	2	36.70	36.70	9	10,639	0.08%
2018/08/30	0	0.00	2	36.30	36.20	-2	10,625	-0.02%
2018/08/28	3	35.05	3	35.33	35.50	0	10,829	0.00%
2018/08/27	5	35.32	2	35.60	35.15	3	10,920	0.03%
2018/08/24	1	33.80	0	0.00	33.80	1	10,953	0.01%
2018/08/22	14	33.89	0	0.00	33.75	14	10,906	0.13%
2018/08/21	9	34.83	9	34.57	35.40	0	11,046	0.00%
2018/08/20	4	34.50	0	0.00	34.50	4	11,315	0.04%
2018/08/17	2	36.45	1	36.80	36.00	1	11,326	0.01%
2018/08/16	9	37.07	11	37.16	36.65	-2	11,348	-0.02%
2018/08/15	2	37.88	3	37.55	37.90	-1	11,589	-0.01%
2018/08/14	4	35.50	5	35.79	36.85	-1	12,134	-0.01%
2018/08/13	1	35.50	0	0.00	35.50	1	12,287	0.01%
2018/08/10	2	38.05	1	37.80	37.55	1	12,187	0.01%
2018/08/09	4	38.90	1	38.60	38.60	3	12,281	0.02%
2018/08/08	2	39.13	0	0.00	38.60	2	12,387	0.02%
2018/08/07	7	38.63	0	0.00	38.85	7	12,422	0.06%
2018/08/06	1	38.90	1	38.35	38.35	0	12,517	0.00%
2018/08/03	11	38.72	3	38.72	39.00	8	12,550	0.06%
2018/08/02	1	37.80	1	38.10	37.65	0	12,638	0.00%
2018/08/01	4	39.59	0	0.00	39.10	4	12,681	0.03%
2018/07/31	1	39.15	1	39.25	39.25	0	12,843	0.00%
2018/07/30	1	40.45	12	39.89	38.85	-11	13,019	-0.08%
2018/07/27	13	40.06	0	0.00	40.05	13	12,973	0.10%
2018/07/26	5	40.23	8	40.33	40.70	-3	12,803	-0.02%
2018/07/25	4	39.10	1	38.75	37.90	3	12,359	0.02%
2018/07/24	2	38.10	14	38.01	38.30	-12	12,307	-0.10%
2018/07/23	19	37.80	6	37.75	37.60	13	12,360	0.11%
2018/07/20	1	38.35	26	38.44	38.35	-25	12,460	-0.20%
2018/07/19	5	37.51	30	37.33	37.15	-25	12,298	-0.20%
2018/07/18	1	38.60	1	38.65	37.80	0	12,405	0.00%
2018/07/17	18	38.57	2	38.70	38.90	16	12,362	0.13%
2018/07/16	14	38.93	1	38.40	38.65	13	12,343	0.11%
2018/07/12	33	37.60	10	37.12	37.55	23	11,975	0.19%
2018/07/11	6	35.90	15	37.02	37.15	-9	11,380	-0.08%
2018/07/10	1	33.30	0	0.00	33.80	1	10,879	0.01%
2018/07/09	10	31.65	11	31.16	31.25	-1	10,996	-0.01%
2018/07/06	1	31.30	0	0.00	31.20	1	11,464	0.01%
2018/07/05	29	32.70	1	32.55	32.25	28	11,945	0.23%
2018/07/04	10	32.45	1	32.50	32.70	9	12,447	0.07%
2018/07/03	0	0.00	2	32.20	32.10	-2	13,006	-0.02%
2018/07/02	11	33.43	1	33.00	33.10	10	13,314	0.08%
2018/06/29	0	0.00	1	34.00	33.90	-1	13,399	-0.01%
2018/06/27	1	33.00	1	33.55	32.90	0	13,814	0.00%
2018/06/26	1	33.00	1	33.25	33.30	0	13,867	0.00%
2018/06/25	4	34.66	1	35.00	33.80	3	13,903	0.02%
2018/06/22	1	33.15	1	33.80	33.20	0	13,990	0.00%
2018/06/20	0	0.00	7	33.00	32.60	-7	14,114	-0.05%
2018/06/19	1	33.90	0	0.00	33.75	1	14,119	0.01%
2018/06/15	0	0.00	2	35.65	35.20	-2	14,158	-0.01%
2018/06/12	12	35.60	2	35.98	35.45	10	14,084	0.07%
2018/06/11	0	0.00	12	35.63	35.40	-12	13,952	-0.09%
2018/06/08	0	0.00	1	35.65	35.85	-1	13,940	-0.01%
2018/06/07	2	35.18	0	0.00	35.20	2	13,820	0.01%
2018/06/06	5	36.11	1	36.10	35.70	4	13,746	0.03%
2018/06/05	18	35.94	1	35.85	35.75	17	13,586	0.13%
2018/06/04	22	36.95	19	36.62	36.30	3	13,518	0.02%
2018/06/01	14	35.56	3	35.80	36.20	11	13,373	0.08%
2018/05/28	5	35.35	10	34.75	34.90	-5	13,185	-0.04%
2018/05/25	1	34.00	1	33.75	33.10	0	12,886	0.00%
2018/05/24	5	34.50	5	34.20	34.00	0	12,837	0.00%
2018/05/23	12	34.31	1	34.60	34.05	11	12,805	0.09%
2018/05/22	3	34.10	33	35.00	35.20	-30	12,626	-0.24%
2018/05/21	11	31.67	1	31.25	32.00	10	12,098	0.08%
2018/05/17	2	31.43	2	31.18	30.85	0	11,992	0.00%
2018/05/16	2	31.93	1	32.25	31.50	1	12,003	0.01%
2018/05/15	1	32.00	1	32.25	31.90	0	12,099	0.00%
2018/05/10	0	0.00	1	32.65	32.20	-1	12,735	-0.01%
2018/05/09	1	31.00	0	0.00	31.40	1	13,108	0.01%
2018/05/08	3	31.50	0	0.00	31.55	3	14,501	0.02%
2018/05/04	31	33.78	30	33.55	33.10	1	14,713	0.01%
2018/05/03	1	33.00	1	33.10	33.10	0	14,648	0.00%
2018/05/02	0	0.00	1	33.40	33.00	-1	14,712	-0.01%
2018/04/30	1	32.40	1	33.05	33.05	0	14,683	0.00%
2018/04/27	2	32.50	1	32.80	32.30	1	14,913	0.01%
2018/04/26	1	33.10	0	0.00	32.00	1	15,227	0.01%
2018/04/25	2	34.63	2	34.70	34.50	0	15,131	0.00%
2018/04/24	5	33.26	3	33.60	34.00	2	15,052	0.01%
2018/04/23	2	34.50	3	33.82	33.60	-1	14,844	-0.01%
2018/04/20	0	0.00	5	35.20	34.65	-5	14,749	-0.03%
2018/04/18	2	35.53	0	0.00	34.70	2	14,658	0.01%
2018/04/17	4	36.23	40	36.20	35.50	-36	14,648	-0.25%
2018/04/16	8	37.05	6	37.39	37.60	2	14,689	0.01%
2018/04/13	2	36.20	1	36.40	36.30	1	14,611	0.01%
2018/04/12	28	36.63	3	36.33	36.20	25	14,567	0.17%
2018/04/11	35	37.33	27	35.48	35.30	8	14,156	0.06%
2018/04/10	12	38.54	11	38.91	38.20	1	13,821	0.01%
2018/04/09	18	41.47	2	43.15	40.50	16	13,502	0.12%
2018/04/03	7	46.28	3	46.35	45.00	4	13,180	0.03%
2018/04/02	5	48.80	7	49.13	48.95	-2	12,886	-0.02%
2018/03/31	11	50.56	2	50.30	49.80	9	12,835	0.07%
2018/03/30	4	50.60	6	50.23	50.00	-2	12,756	-0.02%
2018/03/29	0	0.00	6	49.41	48.25	-6	12,456	-0.05%
2018/03/28	5	49.30	13	49.13	48.90	-8	12,459	-0.06%
2018/03/27	8	49.89	5	49.77	49.85	3	12,570	0.02%
2018/03/26	6	48.44	30	47.91	48.40	-24	12,396	-0.19%
2018/03/22	27	48.72	0	0.00	48.55	27	12,284	0.22%
2018/03/21	2	48.88	12	48.99	48.50	-10	12,226	-0.08%
2018/03/20	1	47.05	1	47.20	47.60	0	12,144	0.00%
2018/03/16	2	46.38	0	0.00	47.10	2	12,420	0.02%
2018/03/12	1	46.50	7	46.50	45.60	-6	13,218	-0.05%
2018/03/09	45	45.73	0	0.00	45.95	45	13,279	0.34%
2018/03/08	1	45.45	0	0.00	44.60	1	13,215	0.01%
2018/03/07	0	0.00	2	45.13	44.15	-2	13,213	-0.02%
2018/03/06	30	45.50	30	44.30	45.50	0	13,345	0.00%
2018/03/05	30	44.53	5	44.65	44.30	25	13,349	0.19%
2018/03/02	11	44.25	0	0.00	44.55	11	13,462	0.08%
2018/03/01	30	46.35	61	46.48	46.10	-31	13,309	-0.23%
2018/02/27	6	48.17	7	48.04	47.25	-1	13,353	-0.01%
2018/02/26	10	48.29	6	47.99	47.60	4	13,472	0.03%
2018/02/23	2	47.95	2	48.00	47.80	0	13,931	0.00%
2018/02/22	9	48.33	0	0.00	48.10	9	14,128	0.06%
2018/02/21	1	48.90	0	0.00	50.50	1	14,260	0.01%
2018/02/12	5	46.75	5	46.75	46.15	0	14,596	0.00%
2018/02/09	30	45.80	0	0.00	46.50	30	15,312	0.20%
2018/02/08	0	0.00	15	47.60	47.50	-15	16,522	-0.09%
2018/02/07	0	0.00	15	48.55	49.00	-15	17,249	-0.09%
2018/02/06	0	0.00	33	44.26	46.50	-33	17,155	-0.19%
2018/02/05	1	47.05	4	47.36	48.50	-3	16,883	-0.02%
2018/02/02	10	50.52	0	0.00	49.70	10	16,783	0.06%
2018/02/01	54	54.22	48	51.76	51.40	6	16,594	0.04%
2018/01/31	86	54.41	90	53.72	53.10	-4	16,249	-0.02%
2018/01/30	8	53.16	19	53.93	53.10	-11	14,707	-0.07%
2018/01/29	1	52.40	4	50.98	51.50	-3	14,188	-0.02%
2018/01/25	2	49.90	0	0.00	49.50	2	14,094	0.01%
2018/01/24	2	50.65	0	0.00	51.20	2	14,062	0.01%
2018/01/23	39	53.51	8	51.00	50.30	31	14,143	0.22%
2018/01/22	14	51.76	19	51.28	53.40	-5	13,899	-0.04%
2018/01/19	1	48.70	0	0.00	48.80	1	13,640	0.01%
2018/01/18	1	47.35	0	0.00	47.35	1	13,612	0.01%
2018/01/17	5	48.94	0	0.00	48.30	5	13,689	0.04%
2018/01/16	0	0.00	1	48.00	48.15	-1	13,914	-0.01%
2018/01/15	11	49.01	0	0.00	48.60	11	13,971	0.08%
2018/01/12	1	50.40	0	0.00	49.95	1	13,983	0.01%
2018/01/11	1	49.95	1	49.55	49.45	0	13,887	0.00%
2018/01/10	1	49.00	24	48.28	49.40	-23	13,737	-0.17%
2018/01/09	10	46.80	0	0.00	46.90	10	13,549	0.07%
2018/01/08	2	46.63	3	47.42	47.50	-1	13,458	-0.01%
2018/01/05	1	45.90	0	0.00	46.30	1	13,568	0.01%
2018/01/03	6	44.52	6	45.07	46.35	0	13,721	0.00%
2018/01/02	3	46.00	0	0.00	45.55	3	13,633	0.02%