元太 (8069)-玉山-城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
209.0
漲跌
▼1.5
漲幅
-0.71%
成交量
3,334張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－玉山-城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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	2	208.50	0	210.00	209.00	2	6,992	0.03%
2024/05/16	5	212.00	0.1	216.50	210.50	4.9	7,020	0.07%
2024/05/15	0	218.00	1	221.00	217.00	-1	7,038	-0.01%
2024/05/14	2	212.75	0.1	215.00	214.00	1.9	7,213	0.03%
2024/05/13	0	0.00	4	220.38	219.00	-4	7,201	-0.06%
2024/05/10	1.1	209.01	0	0.00	210.50	1.1	7,130	0.01%
2024/05/09	0.2	208.83	1	210.50	208.00	-0.9	7,297	-0.01%
2024/05/08	2.1	211.23	0	0.00	209.50	2.1	7,447	0.03%
2024/05/06	1	219.00	0	0.00	218.00	1	7,669	0.01%
2024/05/03	1	220.00	1	218.50	217.50	0	8,148	0.00%
2024/05/02	9	215.72	9	217.44	216.00	0	8,247	0.00%
2024/04/30	6.8	211.64	0	211.50	210.00	6.8	8,213	0.08%
2024/04/29	4.7	220.61	0	0.00	220.50	4.7	8,180	0.06%
2024/04/26	0	225.50	12.2	229.53	227.50	-12.2	8,103	-0.15%
2024/04/25	1	222.00	10	216.65	216.50	-9	8,015	-0.11%
2024/04/24	1	210.50	0	0.00	209.00	1	7,906	0.01%
2024/04/23	1	210.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	16.3	206.33	11	207.00	207.00	5.3	7,885	0.07%
2024/04/19	18.2	218.31	1	221.00	215.00	17.2	7,795	0.22%
2024/04/18	2.3	229.48	3	233.17	225.50	-0.7	7,695	-0.01%
2024/04/17	6.3	228.75	0	0.00	229.00	6.3	7,574	0.08%
2024/04/16	0	237.00	8.5	238.41	237.00	-8.5	7,500	-0.11%
2024/04/15	1	242.00	7.1	241.23	241.00	-6.1	7,467	-0.08%
2024/04/12	0	244.43	3.2	243.19	245.00	-3.2	7,483	-0.04%
2024/04/11	14.6	241.02	9.2	240.31	242.00	5.4	7,431	0.07%
2024/04/10	3	239.00	11	239.59	240.00	-8	7,391	-0.11%
2024/04/09	0	0.00	1.4	230.71	231.00	-1.4	7,358	-0.02%
2024/04/08	1	232.50	4.7	232.98	232.00	-3.7	7,348	-0.05%
2024/04/03	1.1	225.55	0	0.00	227.00	1.1	7,334	0.01%
2024/04/02	2	227.50	1	227.00	230.00	1	7,325	0.01%
2024/04/01	1	231.50	1	230.00	231.50	0	7,508	0.00%
2024/03/29	1	227.00	1	229.00	229.00	0	7,556	0.00%
2024/03/28	2.3	227.61	0.1	228.50	227.00	2.2	7,624	0.03%
2024/03/27	3	228.00	1	230.50	228.00	2	7,924	0.03%
2024/03/26	1	230.50	0	0.00	229.50	1	7,926	0.01%
2024/03/25	0	0.00	0.2	234.97	237.00	-0.2	7,892	0.00%
2024/03/22	1	235.00	0.1	237.00	236.50	0.9	7,858	0.01%
2024/03/21	10.1	241.48	21.2	238.23	236.50	-11.2	7,785	-0.14%
2024/03/20	12	241.21	0.1	240.50	238.50	11.9	7,913	0.15%
2024/03/19	0.2	241.00	0	0.00	239.50	0.2	7,963	0.00%
2024/03/18	5.4	244.00	46.2	242.60	244.50	-40.8	7,934	-0.51%
2024/03/15	0.1	235.99	0.2	234.50	234.00	-0.1	7,914	0.00%
2024/03/14	0	233.50	1.3	236.50	235.50	-1.3	7,900	-0.02%
2024/03/13	3.1	229.31	1	230.50	230.50	2.1	7,846	0.03%
2024/03/12	6	235.83	7.5	235.36	236.00	-1.5	7,793	-0.02%
2024/03/11	0.1	227.00	7.5	228.13	229.50	-7.4	7,722	-0.10%
2024/03/08	53.9	232.45	1.4	222.21	222.50	52.5	7,635	0.69%
2024/03/07	5.2	239.02	2.1	239.31	240.00	3.1	7,314	0.04%
2024/03/06	1.2	241.09	1.5	243.47	241.00	-0.4	7,264	0.00%
2024/03/05	2	242.22	0	0.00	241.00	2	7,259	0.03%
2024/03/04	5.2	247.94	5.3	248.39	246.50	-0.1	7,191	0.00%
2024/03/01	7	250.79	11.2	250.57	253.00	-4.2	7,109	-0.06%
2024/02/29	4.2	243.17	23.3	240.65	246.00	-19.1	6,948	-0.27%
2024/02/27	2.2	229.09	17.1	227.57	230.00	-14.9	6,664	-0.22%
2024/02/26	2	221.76	2.1	223.69	223.50	0	6,590	0.00%
2024/02/23	20	233.00	11.3	231.89	231.50	8.7	6,505	0.13%
2024/02/22	0	0.00	2	231.00	233.00	-2	6,498	-0.03%
2024/02/21	5.2	230.62	4	231.63	232.00	1.2	6,489	0.02%
2024/02/20	0	225.50	2.2	226.45	228.50	-2.2	6,446	-0.03%
2024/02/19	0.1	222.29	0.2	224.93	223.00	-0.1	6,536	0.00%
2024/02/16	1	228.00	4.1	230.77	226.00	-3.1	6,577	-0.05%
2024/02/15	1	225.45	14.9	227.59	229.00	-14	6,481	-0.22%
2024/02/05	0.1	213.23	25	217.68	217.00	-24.9	6,278	-0.40%
2024/02/02	1.1	214.87	5	213.70	214.00	-3.9	6,223	-0.06%
2024/02/01	2	213.50	7.3	215.00	213.50	-5.3	6,168	-0.09%
2024/01/31	8.6	211.92	3	217.00	208.00	5.6	6,050	0.09%
2024/01/30	20	212.08	1.1	212.45	212.00	18.9	5,985	0.32%
2024/01/29	9	213.11	5	213.80	216.00	4	5,987	0.07%
2024/01/26	11.1	215.75	35.6	215.47	217.00	-24.5	5,799	-0.42%
2024/01/25	1.1	200.38	11	199.00	200.50	-10	5,280	-0.19%
2024/01/24	3.1	196.73	5.2	196.78	193.50	-2.1	5,127	-0.04%
2024/01/23	3	194.98	11.5	193.44	195.50	-8.5	5,071	-0.17%
2024/01/22	0	188.00	1	190.50	187.50	-1	4,994	-0.02%
2024/01/19	3	187.50	2	190.23	187.00	1	4,987	0.02%
2024/01/18	0	0.00	8.3	185.54	185.00	-8.3	4,944	-0.17%
2024/01/17	5.5	181.96	2	184.50	182.50	3.5	4,926	0.07%
2024/01/16	2	185.24	0	186.50	186.00	2	4,946	0.04%
2024/01/15	0	188.50	1	186.52	187.00	-1	5,088	-0.02%
2024/01/11	2	186.25	0	188.00	187.00	2	5,273	0.04%
2024/01/10	8.6	185.60	2	187.50	187.00	6.5	5,293	0.12%
2024/01/09	1	190.06	2	195.00	190.00	-1	5,268	-0.02%
2024/01/08	5	193.50	6	193.92	192.00	-1	5,267	-0.02%
2024/01/05	0	0.00	1	190.50	189.50	-1	5,249	-0.02%
2024/01/04	0	188.00	1	188.00	188.00	-1	5,308	-0.02%
2024/01/03	5.2	189.47	2	189.50	189.50	3.2	5,427	0.06%
2024/01/02	1	194.00	1	195.00	195.00	0	5,495	0.00%
2023/12/29	9	197.61	0	0.00	197.00	9	5,531	0.16%
2023/12/28	0	0.00	6	200.83	201.50	-6	5,510	-0.11%
2023/12/27	4.2	201.47	16.5	201.21	203.00	-12.3	5,510	-0.22%
2023/12/26	2.1	194.53	7	194.21	193.50	-4.9	5,340	-0.09%
2023/12/25	6.1	198.34	6	198.92	197.00	0.1	5,297	0.00%
2023/12/22	5.1	192.62	44.4	192.61	197.00	-39.4	5,205	-0.76%
2023/12/21	3.1	181.96	3	182.33	182.00	0.1	4,892	0.00%
2023/12/20	0	0.00	1	181.50	181.00	-1	4,888	-0.02%
2023/12/19	1	178.00	0	0.00	177.00	1	4,911	0.02%
2023/12/18	1	178.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	2	181.00	4.1	181.99	180.00	-2.1	5,028	-0.04%
2023/12/14	3	179.83	7	180.64	181.00	-4	4,950	-0.08%
2023/12/12	2.1	174.79	0	0.00	174.50	2.1	4,944	0.04%
2023/12/11	4.5	176.21	1	176.50	176.00	3.5	4,983	0.07%
2023/12/08	3	180.67	2	179.75	178.50	1	5,027	0.02%
2023/12/07	1	178.50	1	181.46	180.50	0	5,225	0.00%
2023/12/06	3	178.33	0	0.00	178.00	3	5,273	0.06%
2023/12/05	1.1	178.57	0	0.00	179.00	1.1	5,321	0.02%
2023/12/04	0	181.50	2	182.25	181.00	-2	5,328	-0.04%
2023/12/01	3	180.00	5	181.90	180.50	-2	5,345	-0.04%
2023/11/30	4	179.63	12.5	180.12	183.00	-8.5	5,332	-0.16%
2023/11/29	1	176.50	1	176.50	178.50	0	5,283	0.00%
2023/11/28	1.1	174.50	1	175.00	175.50	0.1	5,343	0.00%
2023/11/27	6	173.92	0	0.00	173.50	6	5,373	0.11%
2023/11/24	4	175.00	0	0.00	175.50	4	5,422	0.07%
2023/11/21	5	176.30	0	0.00	176.00	5	5,460	0.09%
2023/11/20	7.1	178.56	0	0.00	177.50	7.1	5,505	0.13%
2023/11/17	1	180.50	3	180.67	181.00	-2	5,543	-0.04%
2023/11/16	7	179.14	9.6	179.90	180.50	-2.6	5,583	-0.05%
2023/11/15	2.2	180.16	11	180.00	180.00	-8.8	5,481	-0.16%
2023/11/13	0	175.00	2	175.75	174.50	-2	6,164	-0.03%
2023/11/10	1	174.00	7	174.14	173.50	-6	6,445	-0.09%
2023/11/09	1	168.00	12	173.17	172.50	-11	6,645	-0.17%
2023/11/08	6	170.34	7	170.64	171.00	-1	6,735	-0.01%
2023/11/07	20.3	168.69	0	0.00	168.50	20.3	6,755	0.30%
2023/11/06	11.4	174.98	7	178.13	173.00	4.4	6,738	0.07%
2023/11/03	0	0.00	2	172.50	173.50	-2	6,673	-0.03%
2023/11/02	0	172.50	2	172.50	172.00	-2	6,707	-0.03%
2023/10/31	2.3	169.37	1	170.00	168.00	1.3	6,916	0.02%
2023/10/30	0	169.00	1	168.50	169.00	-1	7,005	-0.01%
2023/10/26	5.2	168.11	0	0.00	167.00	5.2	7,216	0.07%
2023/10/25	2	171.75	5	172.20	173.00	-3	7,299	-0.04%
2023/10/24	7.1	167.01	4.3	168.12	170.00	2.8	7,342	0.04%
2023/10/23	26.6	168.35	18	168.14	168.00	8.6	7,307	0.12%
2023/10/20	7.5	173.48	2	175.95	173.00	5.4	7,205	0.08%
2023/10/19	1.5	177.68	1	178.00	178.50	0.5	7,130	0.01%
2023/10/17	1	179.02	0	0.00	178.50	1	7,183	0.01%
2023/10/16	2.5	181.40	0	0.00	179.00	2.5	7,225	0.03%
2023/10/13	0	0.00	1	183.50	183.50	-1	7,266	-0.01%
2023/10/12	0	185.00	5.5	185.05	185.00	-5.5	7,245	-0.08%
2023/10/11	8.5	179.06	5	182.00	181.00	3.5	7,233	0.05%
2023/10/06	9	184.39	15	184.57	182.00	-6	7,202	-0.08%
2023/10/05	2	183.00	5	183.20	182.50	-3	7,158	-0.04%
2023/10/04	2.1	177.79	2	178.00	178.00	0.1	7,171	0.00%
2023/10/03	0	0.00	0	181.00	179.50	0	7,188	0.00%
2023/10/02	3.1	181.48	2	180.01	181.50	1	7,202	0.01%
2023/09/28	1	179.00	3	180.00	179.50	-2	7,258	-0.03%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	5.1	180.40	0	0.00	177.50	5.1	7,325	0.07%
2023/09/25	6	179.92	4.5	183.11	182.00	1.5	7,373	0.02%
2023/09/22	3.1	175.65	4	176.50	179.50	-0.9	7,489	-0.01%
2023/09/21	5	179.30	2	179.02	178.00	3	7,579	0.04%
2023/09/20	12.1	182.17	9	184.00	180.00	3.1	7,664	0.04%
2023/09/19	3	183.00	9	184.39	181.00	-6	7,767	-0.08%
2023/09/18	7	178.71	1	178.50	178.50	6	8,282	0.07%
2023/09/15	5.1	180.43	1	180.00	180.00	4.1	8,323	0.05%
2023/09/14	4.1	181.78	12	181.42	182.50	-7.9	8,376	-0.09%
2023/09/13	20	175.43	2	177.50	174.00	18	8,346	0.22%
2023/09/12	17.9	173.56	0	0.00	172.00	17.9	8,365	0.21%
2023/09/11	2.1	178.55	3	178.33	178.50	-0.9	8,287	-0.01%
2023/09/08	8.3	179.60	12	179.54	179.50	-3.7	8,389	-0.04%
2023/09/07	5	184.60	3	184.00	183.50	2	8,546	0.02%
2023/09/06	6.1	186.09	4	186.63	186.50	2.1	8,648	0.02%
2023/09/05	0.1	186.00	1	185.00	185.00	-0.9	8,865	-0.01%
2023/09/04	12.6	184.72	0	0.00	184.00	12.6	8,982	0.14%
2023/09/01	1	184.53	8.7	188.47	188.00	-7.7	9,011	-0.09%
2023/08/31	3	182.17	1	182.50	182.50	2	9,077	0.02%
2023/08/30	1	182.50	1	183.50	182.50	0	9,211	0.00%
2023/08/28	3	181.50	4	181.63	181.50	-1	9,482	-0.01%
2023/08/25	3	180.33	0.3	181.00	181.00	2.7	9,562	0.03%
2023/08/24	9	184.28	16	183.44	185.00	-7	9,619	-0.07%
2023/08/23	6.2	180.17	3	180.00	180.00	3.2	9,749	0.03%
2023/08/22	4.1	181.74	9	181.61	181.00	-4.9	9,975	-0.05%
2023/08/21	6.4	180.96	3	179.50	179.50	3.4	9,991	0.03%
2023/08/18	17.7	181.41	5	181.00	181.00	12.7	10,044	0.13%
2023/08/17	23.7	179.76	15.1	182.23	183.50	8.7	9,996	0.09%
2023/08/16	19.3	192.56	1	194.50	191.00	18.3	9,513	0.19%
2023/08/15	14.1	201.60	10	205.10	202.50	4.1	9,446	0.04%
2023/08/14	4.1	200.12	0	0.00	201.00	4.1	9,624	0.04%
2023/08/11	10.2	205.51	1	207.00	204.50	9.2	9,901	0.09%
2023/08/10	11	211.77	0	0.00	208.50	11	10,024	0.11%
2023/08/09	4	219.25	3	219.50	218.00	1	9,974	0.01%
2023/08/08	0	0.00	1	226.47	225.50	-1	10,000	-0.01%
2023/08/07	1	227.00	6	225.33	228.00	-5	9,996	-0.05%
2023/08/04	2	218.00	1.1	218.00	217.50	0.9	9,939	0.01%
2023/08/02	3.1	220.74	4	222.25	220.50	-0.9	9,958	-0.01%
2023/08/01	1.8	223.14	3	224.50	222.50	-1.2	10,227	-0.01%
2023/07/31	5	225.59	6.1	226.90	225.00	-1	10,323	-0.01%
2023/07/28	1	222.50	21.2	219.82	221.50	-20.2	10,400	-0.19%
2023/07/27	2	207.25	2.3	209.76	213.00	-0.2	10,711	0.00%
2023/07/26	0	208.00	2.2	208.57	208.50	-2.1	11,395	-0.02%
2023/07/25	4.1	206.38	0.2	209.17	208.00	3.9	11,620	0.03%
2023/07/24	5.5	208.78	39.1	207.59	208.50	-33.6	11,671	-0.29%
2023/07/21	3.3	213.44	7	213.00	215.00	-3.7	11,738	-0.03%
2023/07/20	22	217.48	1	213.00	213.00	21	11,800	0.18%
2023/07/19	8	220.56	5	224.10	219.00	3	11,899	0.03%
2023/07/18	5	219.80	11.4	220.35	222.00	-6.4	12,083	-0.05%
2023/07/17	2	218.75	3	219.00	218.50	-1	12,170	-0.01%
2023/07/14	6	219.58	1.2	220.27	220.50	4.8	12,292	0.04%
2023/07/13	2	225.00	2.1	222.10	221.00	-0.1	12,382	0.00%
2023/07/12	2.1	222.04	3	225.00	221.50	-1	12,447	-0.01%
2023/07/11	3.1	221.32	6	218.83	222.00	-3	12,582	-0.02%
2023/07/10	2	212.25	1	213.00	212.00	1	12,593	0.01%
2023/07/07	10.1	212.36	3	213.17	212.50	7.1	12,723	0.06%
2023/07/06	3	219.17	1	218.00	216.50	2	12,802	0.02%
2023/07/05	4	223.00	6	227.25	223.50	-2	13,110	-0.02%
2023/07/04	10	223.35	3.1	225.19	224.50	6.9	13,391	0.05%
2023/07/03	7	224.07	15	225.63	224.50	-8	13,818	-0.06%
2023/06/30	5	223.70	5	220.33	225.00	0	13,825	0.00%
2023/06/29	11	219.14	8	218.50	220.50	3	13,824	0.02%
2023/06/28	12	212.21	8.1	213.21	215.00	3.9	13,779	0.03%
2023/06/27	11.2	212.06	9.1	212.11	211.50	2.1	13,714	0.02%
2023/06/26	30.2	203.98	18.7	207.70	207.50	11.5	13,656	0.08%
2023/06/21	6	223.50	1.2	224.08	222.00	4.8	13,254	0.04%
2023/06/20	43.3	225.83	47.2	223.42	227.00	-3.9	13,325	-0.03%
2023/06/19	5.2	227.95	3.3	229.14	227.50	1.9	13,442	0.01%
2023/06/16	4.2	230.05	7.1	231.92	228.50	-2.9	13,454	-0.02%
2023/06/15	9.1	232.82	7	232.93	231.00	2.1	13,434	0.02%
2023/06/14	7.2	235.29	1.1	235.05	235.00	6.1	13,455	0.05%
2023/06/13	15.3	237.93	20.5	236.63	241.00	-5.2	13,480	-0.04%
2023/06/12	12	227.25	27.3	228.91	226.50	-15.3	13,457	-0.11%
2023/06/09	22.1	226.81	40	226.25	227.00	-17.9	13,641	-0.13%
2023/06/08	33.2	217.76	9	219.00	216.00	24.2	13,800	0.18%
2023/06/07	3	225.49	9.1	225.61	226.50	-6.1	14,437	-0.04%
2023/06/06	5	225.20	7	224.57	224.50	-2	14,667	-0.01%
2023/06/05	10	219.50	9.4	223.17	222.50	0.6	14,787	0.00%
2023/06/02	18	216.50	48.2	216.80	218.00	-30.2	14,948	-0.20%
2023/06/01	2	207.50	2.1	207.81	209.00	-0.1	15,102	0.00%
2023/05/31	6	208.67	13.1	207.77	207.00	-7.1	15,223	-0.05%
2023/05/30	34.1	208.18	3.1	207.19	205.50	31	15,284	0.20%
2023/05/29	31	208.92	46.2	207.54	205.00	-15.2	15,377	-0.10%
2023/05/26	6	207.75	54.3	206.23	211.00	-48.3	15,672	-0.31%
2023/05/25	39	201.50	11	202.36	204.00	28	15,576	0.18%
2023/05/24	8	203.25	19	202.50	203.50	-11	15,794	-0.07%
2023/05/23	5.1	199.21	7.1	200.07	200.50	-2.1	15,994	-0.01%
2023/05/22	6.5	196.54	5	198.20	196.00	1.5	16,029	0.01%
2023/05/19	21	196.98	18	196.92	198.00	3	16,148	0.02%
2023/05/18	55	200.46	24.2	200.77	198.50	30.8	16,664	0.18%
2023/05/17	3.1	204.95	20.2	204.85	204.00	-17.1	16,424	-0.10%
2023/05/16	3.1	193.34	6.5	196.62	198.00	-3.5	16,328	-0.02%
2023/05/15	3	191.50	4	191.13	191.00	-1	16,291	-0.01%
2023/05/12	9.1	188.19	9	191.06	193.00	0.1	16,487	0.00%
2023/05/11	7	190.14	9.6	189.90	189.00	-2.6	16,727	-0.02%
2023/05/10	4.2	191.19	6.2	191.08	191.00	-2	16,947	-0.01%
2023/05/09	9	192.44	9.1	192.60	192.00	-0.1	17,073	0.00%
2023/05/08	24	194.85	18.2	193.82	192.50	5.8	17,251	0.03%
2023/05/05	18	198.92	14	198.14	198.00	4	17,369	0.02%
2023/05/04	13.1	196.96	15	197.43	196.50	-2	18,012	-0.01%
2023/05/03	23.3	199.82	24.2	200.24	197.00	-0.9	18,098	0.00%
2023/05/02	20.3	191.46	35.6	193.99	197.50	-15.3	17,881	-0.09%
2023/04/28	2	190.50	39.3	190.50	190.50	-37.3	17,603	-0.21%
2023/04/27	12	174.88	11	174.86	173.50	1	17,597	0.01%
2023/04/26	5.1	173.23	9	173.22	175.50	-3.9	17,774	-0.02%
2023/04/25	20.1	173.00	12.1	172.21	170.00	8.1	17,824	0.05%
2023/04/24	9.1	174.01	17	175.26	173.50	-7.9	17,950	-0.04%
2023/04/21	19.1	171.69	26	172.08	172.00	-6.9	17,974	-0.04%
2023/04/20	18.2	168.56	13	168.08	167.00	5.2	18,203	0.03%
2023/04/19	10	170.60	7.2	171.80	171.00	2.8	18,613	0.01%
2023/04/18	14	171.46	8	171.75	171.50	6	18,811	0.03%
2023/04/17	16	172.50	12.1	172.50	172.00	3.9	19,005	0.02%
2023/04/14	18.1	172.45	13	173.35	173.50	5.1	19,254	0.03%
2023/04/13	12	174.25	10	175.25	173.50	2	19,349	0.01%
2023/04/12	17	175.33	10	175.45	175.00	7	19,500	0.04%
2023/04/11	13	178.50	14.2	178.99	178.50	-1.2	19,579	-0.01%
2023/04/10	17.5	178.92	30.1	179.25	178.00	-12.6	19,623	-0.06%
2023/04/07	18.2	170.80	17	171.79	172.00	1.2	19,333	0.01%
2023/04/06	69.8	175.23	30.6	172.56	171.00	39.2	19,087	0.21%
2023/03/31	7.2	184.78	6	184.83	184.50	1.2	18,757	0.01%
2023/03/30	8.1	183.14	15	183.53	184.50	-6.9	18,956	-0.04%
2023/03/29	8	180.75	3	181.83	179.50	5	18,944	0.03%
2023/03/28	8	182.75	11	182.18	182.00	-3	19,128	-0.02%
2023/03/27	6.1	184.33	11.1	184.77	185.00	-5	19,233	-0.03%
2023/03/24	32	183.61	15	183.90	184.00	17	19,458	0.09%
2023/03/23	13	180.69	11.5	181.20	181.00	1.5	19,549	0.01%
2023/03/22	17.3	182.85	15	182.60	182.50	2.3	20,129	0.01%
2023/03/21	6.3	178.35	8	178.56	178.50	-1.7	20,311	-0.01%
2023/03/20	7	177.14	6	177.58	177.00	1	20,573	0.00%
2023/03/17	15	176.47	12	176.88	175.50	3	20,951	0.01%
2023/03/16	18.1	173.43	14	174.14	173.50	4.1	21,229	0.02%
2023/03/15	18.1	176.17	14	177.61	174.00	4.1	21,596	0.02%
2023/03/14	25.8	175.79	13	177.42	174.00	12.8	21,825	0.06%
2023/03/13	10.5	175.75	15.1	176.62	176.00	-4.6	21,869	-0.02%
2023/03/10	56.5	180.85	7	181.50	180.00	49.5	21,694	0.23%
2023/03/09	30.1	202.22	38	201.41	199.50	-8	21,317	-0.04%
2023/03/08	9.1	199.73	16.1	200.75	201.00	-6.9	21,404	-0.03%
2023/03/07	24.4	207.09	12	207.17	205.00	12.4	21,612	0.06%
2023/03/06	12.1	202.40	40.4	205.28	207.50	-28.3	21,672	-0.13%
2023/03/03	4.2	195.95	4	194.25	192.50	0.2	21,756	0.00%
2023/03/02	8	194.69	6	194.75	194.50	2	22,171	0.01%
2023/03/01	19.5	192.64	10.3	193.11	193.00	9.2	22,508	0.04%
2023/02/24	31.6	195.32	30.1	195.84	194.50	1.5	22,873	0.01%
2023/02/23	17.1	201.17	6.7	201.50	202.00	10.4	23,262	0.04%
2023/02/22	26.1	203.80	7	205.71	202.00	19.1	24,058	0.08%
2023/02/21	8.2	207.66	36.7	209.06	210.00	-28.6	24,129	-0.12%
2023/02/20	26.1	205.34	9.2	203.63	203.50	16.9	24,377	0.07%
2023/02/17	19.3	205.29	12.2	205.70	206.00	7.1	25,053	0.03%
2023/02/16	42.3	204.13	81.7	203.74	206.00	-39.4	25,127	-0.16%
2023/02/15	19.1	192.51	15	192.10	191.00	4.1	24,963	0.02%
2023/02/14	38.1	197.68	46.1	195.35	194.00	-8	25,384	-0.03%
2023/02/13	4.1	193.21	6.2	195.10	196.50	-2.1	25,641	-0.01%
2023/02/10	22	194.80	20.1	194.33	193.00	1.9	25,850	0.01%
2023/02/09	12	195.54	24.1	196.04	196.50	-12.1	26,118	-0.05%
2023/02/08	17	195.09	22.1	194.93	193.00	-5.1	26,283	-0.02%
2023/02/07	2.1	191.01	10.1	192.13	193.00	-7.9	26,566	-0.03%
2023/02/06	13.1	192.99	17.2	193.95	191.50	-4.1	26,647	-0.02%
2023/02/03	22.2	191.86	15.2	192.61	190.50	7	26,670	0.03%
2023/02/02	29.4	188.50	54.3	187.47	190.50	-24.9	26,475	-0.09%
2023/02/01	14.1	177.15	31.1	178.14	179.00	-16.9	26,112	-0.06%
2023/01/31	15	173.00	14	173.50	172.50	1	26,147	0.00%
2023/01/30	29.3	176.12	18	175.14	173.50	11.3	26,138	0.04%
2023/01/17	9.2	176.38	5	176.70	176.00	4.2	25,983	0.02%
2023/01/16	4.5	176.28	11	175.64	176.50	-6.5	26,111	-0.02%
2023/01/13	6	171.92	9	172.78	173.00	-3	26,318	-0.01%
2023/01/12	18.4	174.67	19	174.50	172.00	-0.6	26,425	0.00%
2023/01/11	17	173.91	8	174.00	174.00	9	26,403	0.03%
2023/01/10	19	174.68	25.2	176.10	173.50	-6.2	26,451	-0.02%
2023/01/09	37.3	175.20	31	173.73	172.50	6.3	26,265	0.02%
2023/01/06	14.1	170.64	25.1	169.52	172.00	-11	26,179	-0.04%
2023/01/05	29	168.21	13	167.27	165.00	16	26,179	0.06%
2023/01/04	12.2	171.56	17.4	173.22	170.00	-5.2	26,238	-0.02%
2023/01/03	8	166.50	28.2	167.49	170.50	-20.2	26,247	-0.08%
2022/12/30	13.2	163.09	10	163.45	161.00	3.2	26,196	0.01%
2022/12/29	13.2	160.31	15	160.70	164.00	-1.8	26,189	-0.01%
2022/12/28	29.5	163.33	22	162.68	161.00	7.5	26,216	0.03%
2022/12/27	8	169.00	10.1	168.29	168.00	-2.1	26,263	-0.01%
2022/12/26	13	167.89	9	167.33	166.00	4	26,416	0.02%
2022/12/23	9	165.89	10	166.65	167.00	-1	26,662	0.00%
2022/12/22	22.1	166.68	22	167.09	169.50	0.1	26,847	0.00%
2022/12/21	7.4	164.81	8	164.94	164.00	-0.6	26,905	0.00%
2022/12/20	21.1	167.08	113	165.25	164.00	-91.9	26,953	-0.34%	大賣/
2022/12/19	22	169.34	19	169.74	169.50	3	27,091	0.01%
2022/12/16	83.5	172.05	16	171.23	168.00	67.5	27,192	0.25%
2022/12/15	108	177.74	52.8	178.19	177.00	55.2	27,037	0.20%	大買/
2022/12/14	18.1	174.17	62.5	173.93	178.50	-44.4	26,864	-0.17%
2022/12/13	66.3	168.57	34	167.06	165.00	32.3	26,294	0.12%
2022/12/12	42	167.60	98	170.36	171.00	-56	26,022	-0.22%
2022/12/09	52.1	170.92	54	171.60	170.00	-1.9	25,876	-0.01%
2022/12/08	89.3	169.93	5.2	170.92	169.50	84.1	25,677	0.33%
2022/12/07	94.4	174.07	81.2	174.21	172.00	13.3	25,533	0.05%
2022/12/06	14.4	184.03	23.1	184.68	181.50	-8.7	25,368	-0.03%
2022/12/05	5.5	185.74	29.5	184.64	186.00	-24	25,288	-0.09%
2022/12/02	13	179.04	11	179.05	181.00	2	25,249	0.01%
2022/12/01	32	180.38	33	181.48	177.50	-1	25,343	0.00%
2022/11/30	21.1	176.16	18	176.56	181.00	3.1	25,232	0.01%
2022/11/29	46.1	179.40	26	178.69	177.00	20.1	25,069	0.08%
2022/11/28	12.1	181.75	32	181.80	184.00	-20	24,844	-0.08%
2022/11/25	30.3	179.02	34.2	178.88	177.50	-3.9	24,664	-0.02%
2022/11/24	15	175.40	76.2	173.89	178.00	-61.2	24,408	-0.25%
2022/11/23	28.4	167.86	72.1	167.20	169.00	-43.7	24,076	-0.18%
2022/11/22	175.1	164.49	130.1	166.02	163.50	45.1	23,799	0.19%	大買/大賣/
2022/11/21	179.6	163.96	112	163.18	164.00	67.6	23,469	0.29%	大買/大賣/
2022/11/18	282.9	174.68	224	170.79	170.00	58.9	22,849	0.26%	大買/大賣/
2022/11/17	11	187.41	20	187.80	188.50	-9	22,015	-0.04%
2022/11/16	92	178.09	90	179.55	182.50	2	21,904	0.01%
2022/11/15	53.7	181.52	22	180.82	178.50	31.7	21,782	0.15%
2022/11/14	15	193.07	16	193.91	193.50	-1	21,755	0.00%
2022/11/11	16.3	191.61	9	191.83	189.50	7.3	22,085	0.03%
2022/11/10	32.6	189.51	19	185.87	185.00	13.6	21,815	0.06%
2022/11/09	58.1	198.61	38.3	196.15	195.00	19.8	21,644	0.09%
2022/11/08	29.7	207.94	20	205.75	203.00	9.7	21,457	0.05%
2022/11/07	21	209.88	31	210.15	208.00	-10	21,297	-0.05%
2022/11/04	28	210.79	31.3	212.69	217.00	-3.3	20,999	-0.02%
2022/11/03	24.1	206.18	27.5	209.22	212.50	-3.4	20,765	-0.02%
2022/11/02	14	199.97	13	199.08	200.50	1	20,781	0.00%
2022/11/01	10.2	203.56	8	202.81	202.00	2.2	20,920	0.01%
2022/10/31	9	205.89	7	206.00	205.50	2	20,907	0.01%
2022/10/28	12	203.00	37.4	202.85	207.00	-25.4	20,928	-0.12%
2022/10/27	9.1	189.49	15	191.77	196.00	-6	20,654	-0.03%
2022/10/26	1.1	181.05	1	184.00	186.00	0.1	20,510	0.00%
2022/10/25	3	180.67	5	181.50	182.50	-2	20,514	-0.01%
2022/10/24	26.1	185.73	25	185.60	185.00	1.1	20,460	0.01%
2022/10/21	39.7	192.61	17	185.68	183.50	22.7	20,432	0.11%
2022/10/20	9.1	194.79	9	196.72	200.50	0.1	20,179	0.00%
2022/10/19	15	204.83	11.3	202.93	201.00	3.8	20,098	0.02%
2022/10/18	12	205.13	10	205.15	205.00	2	20,078	0.01%
2022/10/17	17.4	198.33	16	200.22	205.00	1.4	20,107	0.01%
2022/10/14	11	208.41	38.1	212.20	206.50	-27.1	19,989	-0.14%
2022/10/13	19	202.50	10	204.80	200.00	9	19,795	0.05%
2022/10/12	11.1	202.96	10	202.25	207.00	1.1	19,691	0.01%
2022/10/11	96.3	206.31	87	203.61	201.00	9.3	19,656	0.05%
2022/10/07	8	220.31	42.1	220.88	221.00	-34.1	19,904	-0.17%
2022/10/06	63.1	214.13	60	216.18	218.00	3.1	20,385	0.02%
2022/10/05	25	222.78	38.1	219.59	219.00	-13.1	20,750	-0.06%
2022/10/04	57	213.96	48	215.81	218.50	9	21,066	0.04%
2022/10/03	16.1	206.39	103	209.14	209.00	-86.9	21,333	-0.41%	大賣/
2022/09/30	146	208.58	59	210.62	212.00	87	21,793	0.40%	大買/
2022/09/29	24	204.75	21	204.98	206.50	3	22,711	0.01%
2022/09/28	109.2	210.32	112	211.19	205.50	-2.8	23,035	-0.01%	大買/大賣/
2022/09/27	4.1	215.63	4	217.38	219.00	0.1	23,768	0.00%
2022/09/26	8	217.93	17	217.53	215.50	-9	24,268	-0.04%
2022/09/23	23.1	228.84	9.1	227.73	227.00	14.1	24,475	0.06%
2022/09/22	5	234.40	5	236.50	238.50	0	24,749	0.00%
2022/09/21	8	232.00	7	233.79	234.50	1	24,902	0.00%
2022/09/20	55	234.08	4	234.13	235.50	51	25,011	0.20%
2022/09/19	31.2	232.54	54	232.75	234.00	-22.9	25,194	-0.09%
2022/09/16	60.4	235.70	36	235.24	234.50	24.4	25,504	0.10%
2022/09/15	21	245.86	16	243.31	240.00	5	26,060	0.02%
2022/09/14	22.4	241.16	13	242.19	242.50	9.4	26,125	0.04%
2022/09/13	21	245.12	95.3	246.39	248.50	-74.3	26,249	-0.28%
2022/09/12	102.4	243.44	41	240.45	237.50	61.3	26,185	0.23%	大買/
2022/09/08	11	235.09	20.3	238.76	240.50	-9.3	26,324	-0.04%
2022/09/07	19.5	228.10	22	227.39	228.50	-2.6	26,382	-0.01%
2022/09/06	15.2	236.82	8	235.06	232.50	7.2	26,387	0.03%
2022/09/05	15	243.07	16.2	244.22	243.00	-1.1	26,468	0.00%
2022/09/02	19	241.63	32	241.92	242.00	-13	26,588	-0.05%
2022/09/01	7.1	234.24	4	233.88	233.50	3.1	26,784	0.01%
2022/08/31	24.2	243.66	6	244.50	239.50	18.2	26,958	0.07%
2022/08/30	5	242.40	74	245.98	247.00	-69	26,980	-0.26%
2022/08/29	25	235.36	27	235.17	240.50	-2	27,013	-0.01%
2022/08/26	141.2	241.49	137	241.89	240.00	4.2	27,221	0.02%	大買/大賣/
2022/08/25	76	246.24	43.1	247.84	244.00	32.9	27,195	0.12%
2022/08/24	42	244.01	73	242.22	241.00	-31	27,382	-0.11%
2022/08/23	63.1	241.68	63.3	242.69	243.50	-0.3	27,788	0.00%
2022/08/22	21	245.10	26.1	244.97	243.50	-5.1	28,218	-0.02%
2022/08/19	164.2	245.77	101.1	244.60	241.50	63.1	28,532	0.22%	大買/大賣/
2022/08/18	82	226.96	91.3	230.66	238.00	-9.3	28,229	-0.03%
2022/08/17	22	216.68	18.1	218.19	216.50	3.9	28,012	0.01%
2022/08/16	12.1	216.85	8.1	215.13	217.00	3.9	28,013	0.01%
2022/08/15	19	202.00	56.3	205.81	211.50	-37.3	28,004	-0.13%
2022/08/12	8.1	195.74	7	197.00	198.00	1.1	28,163	0.00%
2022/08/11	10.1	200.74	11	199.27	197.00	-1	28,840	0.00%
2022/08/10	12	196.08	11	196.73	196.50	1	29,292	0.00%
2022/08/09	35.1	196.79	35	197.96	201.00	0.1	29,733	0.00%
2022/08/08	17	199.53	29.4	199.23	205.00	-12.4	29,733	-0.04%
2022/08/05	11	192.14	49.1	192.83	195.00	-38.1	29,821	-0.13%
2022/08/04	11	184.32	19	184.63	188.00	-8	29,883	-0.03%
2022/08/03	21.2	181.70	8	181.19	181.00	13.2	30,183	0.04%
2022/08/02	7.2	185.71	4.2	184.24	186.00	3	30,199	0.01%
2022/08/01	61.1	190.81	25	190.62	189.50	36.1	30,270	0.12%
2022/07/29	22.2	193.69	20.1	194.24	195.50	2	30,443	0.01%
2022/07/28	25.2	190.26	39.5	191.71	191.00	-14.3	30,465	-0.05%
2022/07/27	15.3	184.70	15	186.17	187.00	0.3	30,360	0.00%
2022/07/26	11	187.50	13	188.46	186.50	-2	30,392	-0.01%
2022/07/25	40	184.18	40	187.86	185.50	0	30,679	0.00%
2022/07/22	20	190.13	21.2	190.47	188.00	-1.2	30,740	0.00%
2022/07/21	8.1	184.69	14	185.29	186.00	-6	30,751	-0.02%
2022/07/20	16	181.03	65.3	182.23	180.50	-49.3	30,838	-0.16%
2022/07/19	12	175.33	3	176.67	174.50	9	30,855	0.03%
2022/07/18	26.1	177.16	20	177.00	176.00	6.1	30,902	0.02%
2022/07/15	40.1	175.38	38	174.76	176.50	2.1	30,939	0.01%
2022/07/14	74	169.03	79.1	168.24	175.50	-5.1	30,749	-0.02%
2022/07/13	67.2	172.39	35	169.49	166.00	32.2	30,353	0.11%
2022/07/12	43	164.58	54	163.87	168.50	-11	29,951	-0.04%
2022/07/11	51.1	168.02	52	168.31	166.50	-1	29,701	0.00%
2022/07/08	31	168.95	26.3	169.91	170.50	4.7	29,604	0.02%
2022/07/07	108.1	159.79	110	158.62	168.00	-1.9	29,163	-0.01%	大買/大賣/
2022/07/06	77.1	161.98	96.1	162.05	160.50	-19	28,192	-0.07%
2022/07/05	152.4	162.77	120	160.83	162.00	32.4	27,920	0.12%	大買/大賣/
2022/07/04	84.1	168.15	97	168.38	170.00	-12.9	27,225	-0.05%
2022/07/01	59.6	174.42	31	173.63	170.00	28.6	26,936	0.11%
2022/06/30	71.1	194.60	39	191.53	188.50	32.1	26,824	0.12%
2022/06/29	14	203.57	23.3	206.43	209.00	-9.3	26,768	-0.03%
2022/06/28	17.1	203.32	31	205.77	205.00	-13.9	27,221	-0.05%
2022/06/27	57	203.71	45	203.14	204.00	12	27,511	0.04%
2022/06/24	37.2	195.96	78.2	196.09	196.00	-41	27,640	-0.15%
2022/06/23	79	193.69	87	196.33	197.00	-8	27,833	-0.03%
2022/06/22	68.6	193.40	5	190.10	188.50	63.6	28,270	0.22%
2022/06/21	15	195.33	30	193.87	199.00	-15	28,926	-0.05%
2022/06/20	87.2	199.66	100	195.70	192.50	-12.8	29,007	-0.04%
2022/06/17	33.2	195.86	45	200.09	204.50	-11.8	29,177	-0.04%
2022/06/16	45.2	203.99	46	204.55	201.00	-0.8	28,823	0.00%
2022/06/15	35.1	206.50	28	205.09	203.50	7.1	29,010	0.02%
2022/06/14	23.4	204.70	22.2	205.94	211.00	1.2	29,119	0.00%
2022/06/13	61.3	213.68	15.1	209.95	208.50	46.2	28,965	0.16%
2022/06/10	26	213.06	32.8	214.76	219.00	-6.8	28,896	-0.02%
2022/06/09	28	208.91	33	210.45	212.00	-5	28,690	-0.02%
2022/06/08	22.3	202.01	82	204.95	206.50	-59.7	28,613	-0.21%
2022/06/07	20.2	199.32	15	199.77	200.50	5.2	28,659	0.02%
2022/06/06	34.5	203.94	24	203.94	202.50	10.5	28,801	0.04%
2022/06/02	37.1	209.57	40	209.91	209.00	-2.9	28,755	-0.01%
2022/06/01	61	208.61	61	209.81	209.50	0	28,898	0.00%
2022/05/31	80.3	207.24	55	205.36	203.00	25.3	28,582	0.09%
2022/05/30	85.5	210.54	103	207.67	207.00	-17.5	28,155	-0.06%	大賣/
2022/05/27	65.2	204.19	46.1	206.49	212.50	19.1	27,660	0.07%
2022/05/26	81	199.18	61.6	199.04	198.00	19.5	27,239	0.07%
2022/05/25	55.2	192.64	47	193.80	195.00	8.2	28,257	0.03%
2022/05/24	41.5	194.72	109	192.99	191.00	-67.6	28,262	-0.24%	大賣/
2022/05/23	156.3	196.31	155	196.84	194.50	1.3	28,328	0.00%	大買/大賣/
2022/05/20	54.1	200.03	47	200.39	200.50	7.1	28,185	0.03%
2022/05/19	75.7	192.92	107.3	193.40	200.50	-31.6	27,834	-0.11%	大賣/
2022/05/18	83.2	188.68	81.2	188.77	193.50	2	27,147	0.01%
2022/05/17	117.1	181.24	90.1	182.05	186.50	27	26,881	0.10%	大買/
2022/05/16	17.1	175.35	49.9	175.77	178.50	-32.8	26,522	-0.12%
2022/05/13	67.2	166.37	51	166.02	169.00	16.2	26,300	0.06%
2022/05/12	11.7	167.56	27	166.85	165.50	-15.3	26,146	-0.06%
2022/05/11	55.1	177.06	53	174.96	173.00	2	26,127	0.01%
2022/05/10	29	170.45	8	170.50	173.00	21	26,129	0.08%
2022/05/09	17.3	171.71	15	170.67	170.00	2.3	26,308	0.01%
2022/05/06	34.7	166.50	44	167.88	172.50	-9.3	26,350	-0.04%
2022/05/05	22.2	171.31	27	171.33	173.50	-4.9	26,415	-0.02%
2022/05/04	16.3	168.19	14	168.43	167.00	2.3	26,359	0.01%
2022/05/03	11.7	171.69	12	169.88	171.50	-0.4	26,392	0.00%
2022/04/29	46	177.21	61	176.48	174.00	-15	26,523	-0.06%
2022/04/28	10	171.80	4	171.00	169.50	6	26,444	0.02%
2022/04/27	29.2	169.84	19	172.47	175.00	10.2	26,567	0.04%
2022/04/26	11.4	173.28	17	173.38	175.00	-5.6	26,696	-0.02%
2022/04/25	22.1	170.39	23	170.24	169.50	-1	26,938	0.00%
2022/04/22	9.3	181.45	9	182.22	180.50	0.3	26,942	0.00%
2022/04/21	7.2	184.18	28.1	185.28	185.00	-20.9	27,071	-0.08%
2022/04/20	22	182.77	18	180.67	179.00	4	27,297	0.01%
2022/04/19	10	175.50	15.1	177.66	177.00	-5.1	27,306	-0.02%
2022/04/18	6	172.42	12	174.75	169.50	-6	27,393	-0.02%
2022/04/15	23.1	174.00	5.1	171.36	170.50	18	27,735	0.06%
2022/04/14	15	174.67	23	177.30	179.50	-8	28,304	-0.03%
2022/04/13	11.1	171.29	12	173.00	173.00	-0.9	28,427	0.00%
2022/04/12	18	169.28	20	168.95	169.50	-2	28,619	-0.01%
2022/04/11	18	168.31	21	168.10	168.00	-3	28,722	-0.01%
2022/04/08	12	173.58	15	172.90	174.50	-3	28,998	-0.01%
2022/04/07	16.2	172.21	12	170.46	168.00	4.2	28,841	0.01%
2022/04/06	13	175.88	12	175.21	176.50	1	28,591	0.00%
2022/04/01	13	179.58	12.3	180.00	180.50	0.7	28,306	0.00%
2022/03/31	43.3	185.17	62	185.41	185.00	-18.8	28,140	-0.07%
2022/03/30	12.3	179.06	43.1	180.00	179.50	-30.9	28,215	-0.11%
2022/03/29	46	178.14	36.3	177.17	179.50	9.8	27,933	0.03%
2022/03/28	20	177.33	22	177.68	181.50	-2	27,650	-0.01%
2022/03/25	50	177.23	52	177.55	177.00	-2	27,280	-0.01%
2022/03/24	22	164.89	75.5	163.88	172.50	-53.5	26,557	-0.20%
2022/03/23	23	155.28	26	156.08	157.00	-3	25,865	-0.01%
2022/03/22	6	149.67	53.7	150.69	153.00	-47.7	26,108	-0.18%
2022/03/21	6.5	144.31	2.2	144.96	144.50	4.3	25,879	0.02%
2022/03/18	12.6	143.30	21	144.12	145.50	-8.4	26,077	-0.03%
2022/03/17	30	136.67	33	137.79	140.00	-3	25,941	-0.01%
2022/03/16	16	130.44	12	129.00	130.00	4	25,870	0.02%
2022/03/15	21.2	129.94	15.7	128.11	126.50	5.5	26,235	0.02%
2022/03/14	10	132.10	17	134.18	136.00	-7	26,500	-0.03%
2022/03/11	12	130.75	16	131.06	132.00	-4	26,591	-0.02%
2022/03/10	42	132.99	4	132.38	131.00	38	26,570	0.14%
2022/03/09	17	131.50	28	131.00	134.50	-11	26,616	-0.04%
2022/03/08	15.2	134.03	36	131.46	130.00	-20.8	26,447	-0.08%
2022/03/07	26.2	139.30	24.6	138.35	138.00	1.6	26,398	0.01%
2022/03/04	25.3	147.97	13	147.31	147.00	12.3	26,573	0.05%
2022/03/03	12	146.04	3	147.83	146.50	9	26,961	0.03%
2022/03/02	17.6	147.34	4	150.88	146.50	13.6	27,141	0.05%
2022/03/01	4.1	148.90	8	149.93	150.00	-3.9	27,201	-0.01%
2022/02/25	26	150.90	29	151.55	147.50	-3	27,962	-0.01%
2022/02/24	43	149.62	109.1	149.14	147.00	-66.1	26,920	-0.25%	大賣/
2022/02/23	18.1	152.22	36.2	151.25	152.50	-18.1	27,583	-0.07%
2022/02/22	20.1	146.25	36	146.01	146.00	-15.9	28,880	-0.05%
2022/02/21	12	148.67	12.3	148.17	149.00	-0.3	28,897	0.00%
2022/02/18	84.1	146.04	12	146.46	146.00	72.1	28,964	0.25%
2022/02/17	31.1	145.19	53.3	145.33	146.00	-22.2	28,875	-0.08%
2022/02/16	31.7	140.94	13.8	141.10	140.50	17.9	28,656	0.06%
2022/02/15	39.2	139.95	5	140.00	138.00	34.2	28,612	0.12%
2022/02/14	28.6	141.76	8.1	142.06	141.50	20.5	28,361	0.07%
2022/02/11	24.4	148.95	4.2	148.76	148.50	20.2	28,145	0.07%
2022/02/10	64.4	156.60	39.2	154.25	152.00	25.2	28,105	0.09%
2022/02/09	13	156.73	20	158.35	156.50	-7	27,722	-0.03%
2022/02/08	29.1	154.95	6.1	155.73	154.00	23.1	27,684	0.08%
2022/02/07	8.6	153.71	24	154.40	157.50	-15.4	27,610	-0.06%
2022/01/26	16	147.06	10	146.80	146.50	6	27,338	0.02%
2022/01/25	11	150.59	3	149.83	147.50	8	27,662	0.03%
2022/01/24	24	150.29	24	150.08	154.50	0	27,855	0.00%
2022/01/21	22	154.73	10	152.90	153.00	12	27,721	0.04%
2022/01/20	28.2	156.40	26	155.52	155.50	2.2	27,787	0.01%
2022/01/19	9	156.78	12.1	159.09	160.00	-3.1	27,546	-0.01%
2022/01/18	23	156.38	37	155.70	157.50	-14	27,586	-0.05%
2022/01/17	25.1	151.57	31	149.02	153.00	-5.9	27,342	-0.02%
2022/01/14	22.2	144.25	33.5	144.54	149.50	-11.3	27,570	-0.04%
2022/01/13	24.6	139.75	20.1	141.50	145.50	4.5	27,268	0.02%
2022/01/12	23.8	144.98	8	144.63	146.00	15.8	26,742	0.06%
2022/01/11	11.2	149.68	11	149.73	148.00	0.2	26,472	0.00%
2022/01/10	33.3	149.39	24	148.56	147.00	9.3	26,245	0.04%
2022/01/07	68.1	152.96	48	152.67	150.00	20.1	25,915	0.08%
2022/01/06	11.2	153.73	28.4	156.09	158.50	-17.2	25,141	-0.07%
2022/01/05	38.3	156.73	38	154.51	152.00	0.3	24,830	0.00%
2022/01/04	43.2	155.21	36	155.67	156.50	7.2	24,805	0.03%
2022/01/03	48.1	156.05	47.7	155.95	155.00	0.3	24,513	0.00%
2021/12/30	24.1	150.17	37	148.85	151.00	-12.9	23,918	-0.05%
2021/12/29	19	146.89	9	146.50	146.00	10	23,910	0.04%
2021/12/28	14	149.53	13	148.00	148.50	1	24,017	0.00%
2021/12/27	21	148.29	13.1	148.77	146.50	8	23,982	0.03%
2021/12/24	58.1	149.22	59.1	148.99	148.00	-1	23,720	0.00%
2021/12/23	13.1	140.85	20.1	142.27	142.50	-7.1	22,952	-0.03%
2021/12/22	17.1	136.77	13	137.69	138.00	4.1	23,031	0.02%
2021/12/21	7	135.79	13.1	136.27	136.50	-6.1	23,073	-0.03%
2021/12/20	34.4	138.77	26	138.46	134.00	8.4	23,026	0.04%
2021/12/17	29.5	142.68	17	141.29	143.00	12.5	23,008	0.05%
2021/12/16	24.1	142.87	25.1	141.00	143.00	-1	22,816	0.00%
2021/12/15	24	134.25	23	134.24	135.00	1	22,129	0.00%
2021/12/14	19	133.45	21	133.43	135.00	-2	21,914	-0.01%
2021/12/13	43	136.35	25	135.98	135.00	18	21,607	0.08%
2021/12/10	9	133.28	12.1	134.18	136.00	-3.1	21,243	-0.01%
2021/12/09	39	134.40	41	133.65	131.50	-2	20,944	-0.01%
2021/12/08	28	129.75	17	130.91	133.00	11	20,495	0.05%
2021/12/07	6	125.67	48.2	126.65	129.00	-42.2	20,086	-0.21%
2021/12/06	34.1	120.74	19.1	122.13	123.00	15	19,850	0.08%
2021/12/03	7.1	122.90	33.1	124.19	127.00	-26	19,809	-0.13%
2021/12/02	33	121.30	35	121.74	118.00	-2	19,497	-0.01%
2021/12/01	51	120.58	50	120.53	122.00	1	19,303	0.01%
2021/11/30	38	124.71	72.1	126.56	125.50	-34.1	19,069	-0.18%
2021/11/29	54	120.03	54.1	119.09	123.00	0	18,690	0.00%
2021/11/26	37	118.77	18	117.75	116.50	19	18,253	0.10%
2021/11/25	15	121.23	32	122.41	124.00	-17	18,128	-0.09%
2021/11/24	69	123.05	39.1	123.08	121.50	29.9	18,025	0.17%
2021/11/23	17.1	120.85	19	119.08	122.00	-2	17,380	-0.01%
2021/11/22	35.1	119.01	37.2	119.24	121.00	-2.1	17,102	-0.01%
2021/11/19	27.1	114.24	82.3	115.62	117.00	-55.2	16,077	-0.34%
2021/11/18	2	104.00	126.6	105.47	106.50	-124.6	14,565	-0.86%	大賣/鉅額交易
2021/11/17	23.1	95.33	29.2	95.54	97.00	-6.1	14,477	-0.04%
2021/11/16	6.2	92.04	3	93.40	93.00	3.2	14,555	0.02%
2021/11/15	15.2	93.20	10.1	93.77	92.90	5	14,594	0.03%
2021/11/12	9.4	94.41	9	94.29	94.00	0.4	14,618	0.00%
2021/11/11	7	92.14	4.3	91.40	91.30	2.7	14,472	0.02%
2021/11/10	10	90.56	1	90.50	90.40	9	14,615	0.06%
2021/11/09	3.1	91.43	10.2	92.58	90.40	-7.1	14,599	-0.05%
2021/11/08	29.3	88.94	23.1	92.29	88.30	6.2	14,387	0.04%
2021/11/05	9.1	88.47	21	90.18	93.40	-11.9	14,490	-0.08%
2021/11/04	10.2	92.27	5	92.48	90.60	5.2	14,242	0.04%
2021/11/03	8.1	93.46	10.1	93.39	93.70	-2	14,336	-0.01%
2021/11/02	31.2	95.02	38	96.93	93.10	-6.8	14,258	-0.05%
2021/11/01	20	94.44	137	95.15	95.60	-117	13,772	-0.85%	大賣/鉅額交易
2021/10/29	8.2	91.18	12	91.25	91.90	-3.9	13,483	-0.03%
2021/10/28	22.2	91.02	232.2	92.42	90.90	-210	13,464	-1.56%	大賣/鉅額交易
2021/10/27	12.1	88.01	6	88.28	88.20	6.1	13,179	0.05%
2021/10/26	22.1	89.44	68.1	88.78	88.30	-46	13,181	-0.35%
2021/10/25	16.1	86.68	14.1	87.08	87.10	2.1	12,835	0.02%
2021/10/22	42.4	85.43	37.1	85.17	86.60	5.2	12,899	0.04%
2021/10/21	11	81.21	18	81.60	81.10	-7	12,593	-0.06%
2021/10/20	1	81.90	2	82.20	81.10	-1	12,804	-0.01%
2021/10/19	5.1	81.02	9	81.80	82.00	-3.9	12,849	-0.03%
2021/10/18	2	80.35	8	80.10	80.50	-6	12,887	-0.05%
2021/10/15	21	76.79	21.2	77.87	79.00	-0.2	13,101	0.00%
2021/10/14	15.4	75.56	4	75.95	74.50	11.4	13,458	0.08%
2021/10/13	33	77.96	25	77.12	77.30	8	13,687	0.06%
2021/10/12	3	78.67	55.1	78.97	78.90	-52.1	13,570	-0.38%
2021/10/08	29.1	73.44	23.2	73.22	74.00	5.9	13,284	0.04%
2021/10/07	0	0.00	2.2	72.24	72.60	-2.2	13,358	-0.02%
2021/10/06	49.2	71.36	31.3	70.32	70.70	17.9	13,536	0.13%
2021/10/05	36.2	68.74	2.3	69.91	70.60	33.9	13,501	0.25%
2021/10/04	35.2	69.79	43	72.30	69.00	-7.9	13,401	-0.06%
2021/10/01	4.5	72.67	5	73.00	72.50	-0.5	13,377	0.00%
2021/09/30	3.1	73.42	2.1	74.43	73.80	1	13,553	0.01%
2021/09/29	43.3	74.82	43	74.55	73.10	0.3	13,839	0.00%
2021/09/28	18.5	79.45	0	0.00	78.70	18.5	13,692	0.14%
2021/09/27	11.1	82.01	6.1	82.11	82.40	5	13,539	0.04%
2021/09/24	30.2	82.03	23.4	81.33	82.50	6.8	13,495	0.05%
2021/09/23	2.2	77.50	6.6	78.70	78.80	-4.4	13,274	-0.03%
2021/09/22	1.1	75.78	3	75.57	75.70	-1.9	13,293	-0.01%
2021/09/17	0.2	76.12	0	0.00	75.70	0.2	13,406	0.00%
2021/09/16	0	76.10	1	76.50	76.50	-1	13,475	-0.01%
2021/09/15	2.2	76.56	1	77.10	76.20	1.2	13,604	0.01%
2021/09/14	0.1	78.40	1.2	78.25	78.10	-1.1	13,889	-0.01%
2021/09/13	1.2	78.09	1	79.40	77.50	0.2	14,245	0.00%
2021/09/10	0	0.00	7	78.97	78.90	-7	14,266	-0.05%
2021/09/09	1.1	77.32	0	0.00	77.30	1.1	14,264	0.01%
2021/09/08	1	76.50	13.2	77.12	76.30	-12.2	14,439	-0.08%
2021/09/07	4.1	73.81	0	0.00	75.20	4.1	14,533	0.03%
2021/09/06	5	75.90	1	76.80	75.20	4	14,779	0.03%
2021/09/03	11.5	75.49	1	75.80	75.80	10.5	14,783	0.07%
2021/09/02	12.1	76.78	1.3	76.89	75.80	10.8	14,745	0.07%
2021/09/01	8.2	78.55	3	78.97	78.50	5.2	14,701	0.04%
2021/08/31	7.6	78.70	1.3	78.47	78.30	6.3	14,683	0.04%
2021/08/30	6.2	80.62	2.2	80.55	80.50	4	14,568	0.03%
2021/08/27	20.8	82.07	13.1	82.11	82.40	7.7	14,439	0.05%
2021/08/26	4.1	79.77	18.2	79.08	80.30	-14.1	14,087	-0.10%
2021/08/25	2.2	76.44	34.3	76.98	77.00	-32.1	14,095	-0.23%
2021/08/24	12	76.35	3	76.50	76.00	9	14,144	0.06%
2021/08/23	7	77.44	1	77.20	77.50	6	14,026	0.04%
2021/08/20	2	75.70	3	77.10	77.20	-1	13,897	-0.01%
2021/08/19	7.4	75.05	9	73.53	73.00	-1.7	13,602	-0.01%
2021/08/18	7.3	75.24	8.4	74.73	77.10	-1.1	13,620	-0.01%
2021/08/17	7.6	73.77	2	73.70	71.70	5.6	13,630	0.04%
2021/08/16	2	73.30	1	76.40	76.20	1	13,559	0.01%
2021/08/13	5.3	77.58	3	77.60	76.00	2.3	13,425	0.02%
2021/08/12	5	78.40	0	0.00	78.80	5	13,651	0.04%
2021/08/11	12.2	78.06	6.1	77.20	77.20	6.1	13,660	0.04%
2021/08/10	0	0.00	2	81.65	82.80	-2	13,480	-0.01%
2021/08/09	15.4	83.58	2	81.60	80.90	13.4	13,602	0.10%
2021/08/06	1	86.90	0	0.00	87.30	1	13,439	0.01%
2021/08/05	2.4	87.85	0	0.00	88.30	2.4	13,551	0.02%
2021/08/04	8	88.16	6	89.25	88.20	2	13,790	0.01%
2021/08/03	7	86.64	22	86.23	87.80	-15	13,794	-0.11%
2021/08/02	7	82.20	8	83.43	83.10	-1	13,646	-0.01%
2021/07/30	8.1	81.68	6	81.00	80.60	2.1	13,528	0.02%
2021/07/29	15	81.78	20	82.14	83.10	-5	13,469	-0.04%
2021/07/28	23.1	80.58	7.1	80.24	82.20	15.9	13,456	0.12%
2021/07/27	15	86.81	1	85.00	85.10	14	13,395	0.10%
2021/07/26	10	88.44	23	90.30	89.70	-13	13,392	-0.10%
2021/07/23	15	86.93	9	87.91	87.20	6	13,495	0.04%
2021/07/22	13	87.49	7	87.69	86.70	6	13,627	0.04%
2021/07/21	32.3	88.95	35	87.07	84.70	-2.7	13,517	-0.02%
2021/07/20	25	91.25	17.9	91.48	91.70	7.1	13,586	0.05%
2021/07/19	8	88.51	9.1	87.14	89.60	-1.1	13,331	-0.01%
2021/07/16	2.4	83.08	10	83.50	83.00	-7.6	13,088	-0.06%
2021/07/15	4.1	83.59	3	84.50	83.80	1.1	13,148	0.01%
2021/07/14	3	85.13	29	85.22	85.10	-26	13,153	-0.20%
2021/07/13	4.4	86.55	5	86.44	85.80	-0.6	13,029	0.00%
2021/07/12	5	84.20	5	84.08	84.20	0	12,905	0.00%
2021/07/09	42	83.11	130	81.85	83.20	-88	12,932	-0.68%	大賣/
2021/07/08	11	80.74	10	81.70	82.10	1	12,967	0.01%
2021/07/07	42.1	81.38	24	81.53	81.60	18.1	12,863	0.14%
2021/07/06	36.7	80.32	19	81.42	80.10	17.7	12,696	0.14%
2021/07/05	15.3	76.73	12	76.62	77.50	3.3	12,519	0.03%
2021/07/02	3	74.07	1	74.40	74.20	2	12,507	0.02%
2021/07/01	5.2	74.65	28	75.49	74.20	-22.8	12,619	-0.18%
2021/06/30	51	73.84	45	74.02	74.60	6	12,526	0.05%
2021/06/29	15	74.61	46	74.33	74.10	-31	12,405	-0.25%
2021/06/28	17.2	75.70	48.1	75.98	75.60	-30.9	12,425	-0.25%
2021/06/25	7	73.09	3	73.17	73.40	4	12,329	0.03%
2021/06/24	35.1	73.64	2	74.50	73.50	33.1	12,357	0.27%
2021/06/23	26.4	74.74	90	75.31	74.80	-63.6	12,292	-0.52%
2021/06/22	38.2	72.43	148.2	74.82	72.40	-110	12,022	-0.91%	大賣/鉅額交易
2021/06/21	2	70.80	113	70.85	70.40	-111	11,687	-0.95%	大賣/鉅額交易
2021/06/18	29	70.77	106	69.99	70.60	-77	11,698	-0.66%	大賣/
2021/06/17	16.2	71.16	37	71.17	71.20	-20.9	11,722	-0.18%
2021/06/16	15	69.43	14	69.49	69.30	1	11,791	0.01%
2021/06/15	15.4	67.99	68.4	67.04	67.80	-53	11,687	-0.45%
2021/06/11	6.7	64.21	4	64.08	63.60	2.7	11,555	0.02%
2021/06/10	8.1	64.46	1	64.80	64.00	7.1	11,777	0.06%
2021/06/09	18.4	64.01	16.2	64.85	65.00	2.2	11,889	0.02%
2021/06/08	29.3	64.83	18.1	65.60	64.80	11.2	11,937	0.09%
2021/06/07	2.1	63.54	72.2	64.03	64.10	-70.1	11,934	-0.59%
2021/06/04	8.4	64.92	20	64.76	64.30	-11.6	11,845	-0.10%
2021/06/03	9.1	65.25	18.2	65.23	65.80	-9.1	11,859	-0.08%
2021/06/02	3.1	65.58	52.3	65.05	64.30	-49.2	11,861	-0.41%
2021/06/01	43.3	63.40	86.3	63.60	64.00	-43	11,763	-0.37%
2021/05/28	52.2	61.22	1	61.50	61.50	51.2	11,730	0.44%
2021/05/27	12.2	60.89	1	61.60	60.80	11.2	11,814	0.09%
2021/05/26	7	61.43	10.2	61.67	62.00	-3.2	11,829	-0.03%
2021/05/25	2.2	60.43	7.5	60.83	62.10	-5.4	11,766	-0.05%
2021/05/24	4.2	57.01	4	57.15	57.70	0.2	11,779	0.00%
2021/05/21	1.2	57.83	9	57.67	57.60	-7.8	11,816	-0.07%
2021/05/20	33	58.65	35.2	58.59	57.50	-2.2	11,905	-0.02%
2021/05/19	17.4	55.52	17	56.28	56.80	0.4	11,823	0.00%
2021/05/18	9.1	54.38	3	55.13	55.80	6.1	12,099	0.05%
2021/05/17	19	53.34	19	53.71	52.20	0	12,110	0.00%
2021/05/14	1	57.80	9	57.00	56.80	-8	11,978	-0.07%
2021/05/13	2	55.70	10	55.73	55.20	-8	11,918	-0.07%
2021/05/12	17	54.58	20	54.70	54.50	-3	11,847	-0.03%
2021/05/11	37.9	56.51	12	57.77	55.30	25.9	11,750	0.22%
2021/05/10	14	59.86	3	59.80	59.90	11	12,020	0.09%
2021/05/07	0	0.00	2	60.85	61.40	-2	12,225	-0.02%
2021/05/06	1	59.00	2	59.35	59.00	-1	12,352	-0.01%
2021/05/05	56	60.52	11.4	61.04	58.90	44.6	12,507	0.36%
2021/05/04	21	60.48	21.6	60.51	60.50	-0.6	12,696	0.00%
2021/05/03	54	64.54	26	64.40	63.00	28	12,729	0.22%
2021/04/29	70	67.35	31	68.42	66.40	39	12,823	0.30%
2021/04/28	15.1	66.15	90	65.34	65.70	-74.9	12,537	-0.60%
2021/04/27	3	62.86	7	62.79	62.30	-4	12,354	-0.03%
2021/04/26	23	62.55	17	62.75	62.80	6	12,303	0.05%
2021/04/23	11	58.56	122	59.31	61.40	-111	11,914	-0.93%	大賣/鉅額交易
2021/04/22	2	58.30	9	58.28	55.90	-7	11,783	-0.06%
2021/04/21	15	57.76	49	58.19	57.30	-34	11,799	-0.29%
2021/04/20	2	56.80	11	57.10	57.40	-9	11,736	-0.08%
2021/04/19	2	55.55	1	55.80	55.60	1	11,704	0.01%
2021/04/16	27	55.66	1	55.90	55.20	26	11,708	0.22%
2021/04/15	0	55.60	37	55.44	56.00	-37	11,723	-0.32%
2021/04/14	42	52.50	15	52.97	52.90	27	11,656	0.23%
2021/04/13	32.1	54.35	13	54.94	54.00	19.1	11,682	0.16%
2021/04/12	11.1	54.50	0	0.00	54.60	11.1	12,037	0.09%
2021/04/09	65	55.62	14	55.34	55.30	51	12,358	0.41%
2021/04/08	13	56.72	34	57.11	57.00	-21	12,227	-0.17%
2021/04/07	14	55.86	79	56.22	56.70	-65	12,186	-0.53%
2021/04/06	9	54.93	4	54.88	54.90	5	12,081	0.04%
2021/04/01	7	55.23	16.1	55.00	55.00	-9.1	12,093	-0.08%
2021/03/31	4	55.00	34	54.95	55.10	-30	12,061	-0.25%
2021/03/30	0	0.00	11	53.95	54.20	-11	12,004	-0.09%
2021/03/29	34	54.58	20	55.07	54.20	14	12,152	0.12%
2021/03/26	0	0.00	46	54.29	54.50	-46	12,295	-0.37%
2021/03/25	11	53.66	1	53.10	53.30	10	12,454	0.08%
2021/03/24	1	54.70	16	54.20	54.30	-15	12,934	-0.12%
2021/03/23	11	54.15	0	0.00	53.40	11	13,027	0.08%
2021/03/22	4	54.83	9	54.74	54.70	-5	13,350	-0.04%
2021/03/19	33	53.71	34.3	54.39	54.80	-1.3	13,461	-0.01%
2021/03/18	11	53.63	8.2	53.72	53.90	2.8	13,316	0.02%
2021/03/17	12.4	53.06	9	53.01	52.60	3.4	13,694	0.02%
2021/03/16	29.2	52.56	22.6	53.08	53.50	6.6	13,719	0.05%
2021/03/15	2.6	51.87	41	51.52	52.10	-38.4	13,566	-0.28%
2021/03/12	22	49.81	5	50.14	50.40	17	13,435	0.13%
2021/03/11	2	50.95	16	50.49	51.10	-14	13,364	-0.10%
2021/03/10	5.5	49.23	1	50.00	49.20	4.5	13,455	0.03%
2021/03/09	1	49.40	4	49.78	49.40	-3	13,567	-0.02%
2021/03/08	15.1	48.81	6	49.62	49.20	9.1	13,596	0.07%
2021/03/05	24	49.43	11	49.01	49.00	13	13,605	0.10%
2021/03/04	3	50.77	2	51.40	50.20	1	13,548	0.01%
2021/03/03	4	50.75	0	0.00	50.90	4	13,466	0.03%
2021/03/02	1	51.60	8	51.54	50.80	-7	13,458	-0.05%
2021/02/26	5	50.08	6	50.37	50.50	-1	13,419	-0.01%
2021/02/25	16	50.92	19	50.99	51.10	-3	13,502	-0.02%
2021/02/24	31.4	50.40	5	50.08	49.70	26.4	13,605	0.19%
2021/02/23	77	51.84	7	52.00	51.40	70	13,783	0.51%
2021/02/22	15.2	53.78	29	53.67	53.00	-13.9	13,846	-0.10%
2021/02/19	9	52.26	9	51.93	52.60	0	13,716	0.00%
2021/02/18	28	50.54	129	51.03	52.60	-101	13,480	-0.75%	大賣/鉅額交易
2021/02/17	3	49.48	7	49.64	49.35	-4	13,096	-0.03%
2021/02/05	7	48.06	4	48.08	48.05	3	12,921	0.02%
2021/02/04	16	48.61	5	48.92	48.50	11	12,838	0.09%
2021/02/03	38.3	49.17	4	49.21	49.90	34.3	12,713	0.27%
2021/02/02	23	49.75	3	49.58	49.60	20	12,568	0.16%
2021/02/01	33	49.97	53	50.28	50.50	-20	12,400	-0.16%
2021/01/29	21	49.07	40	49.53	49.10	-19	11,970	-0.16%
2021/01/28	12	48.22	4	48.33	47.20	8	11,788	0.07%
2021/01/27	20	50.00	25	49.93	49.55	-5	11,599	-0.04%
2021/01/26	5	49.48	9	49.31	49.25	-4	11,336	-0.04%
2021/01/25	2	48.22	13	48.38	48.60	-11	11,053	-0.10%
2021/01/22	6	47.08	58	47.34	48.10	-52	10,747	-0.48%
2021/01/21	2	45.30	37.3	45.05	45.35	-35.3	10,434	-0.34%
2021/01/20	4	43.70	52	43.63	43.35	-48	10,307	-0.47%
2021/01/19	49	44.49	15	44.40	44.55	34	10,227	0.33%
2021/01/18	14	43.79	12	44.45	44.80	2	10,163	0.02%
2021/01/15	84	44.47	12	45.06	44.30	72	10,066	0.72%
2021/01/14	17	45.39	7	46.04	45.25	10	9,898	0.10%
2021/01/13	20	45.88	5	46.35	46.05	15	9,753	0.15%
2021/01/12	20	46.26	12	46.53	46.30	8	9,641	0.08%
2021/01/11	0.3	47.65	11	47.55	47.80	-10.7	9,521	-0.11%
2021/01/08	21	47.63	0.3	47.70	47.45	20.7	9,504	0.22%
2021/01/07	8	48.29	6	48.53	48.15	2	9,418	0.02%
2021/01/06	27	48.31	38	47.63	47.05	-11	9,411	-0.12%
2021/01/05	8	48.95	28	49.62	49.00	-20	9,338	-0.21%
2021/01/04	36	48.11	105	47.55	48.50	-69	8,979	-0.77%	大賣/
2020/12/31	5	45.67	11	46.42	45.80	-6	8,581	-0.07%
2020/12/30	72	46.04	47	46.02	45.95	25	8,502	0.29%
2020/12/29	9	46.06	3	46.05	45.65	6	8,427	0.07%
2020/12/28	9	46.47	8	46.30	46.65	1	8,355	0.01%
2020/12/25	11	45.14	2	45.30	45.30	9	8,273	0.11%
2020/12/24	19	45.70	7	45.77	45.45	12	8,225	0.15%
2020/12/23	25	46.27	28	47.03	45.85	-3	8,175	-0.04%
2020/12/22	109	46.67	52	46.63	45.50	57	8,084	0.71%	大買/
2020/12/21	25	45.84	63	47.32	48.20	-38	7,859	-0.48%
2020/12/18	139	47.38	91	48.00	46.10	48	7,645	0.63%	大買/
2020/12/17	49	46.10	23	46.31	46.30	26	7,137	0.36%
2020/12/16	34	45.91	76.2	46.12	46.90	-42.2	6,983	-0.60%
2020/12/15	104	44.54	38	44.80	43.80	66	6,570	1.00%	大買/
2020/12/14	48.9	45.32	7	45.77	46.00	41.9	6,367	0.66%
2020/12/11	42	45.44	65	45.50	45.40	-23	6,225	-0.37%
2020/12/10	38	43.50	43	43.26	43.45	-5	5,707	-0.09%
2020/12/09	12	42.28	16	42.40	42.20	-4	5,573	-0.07%
2020/12/08	54	42.89	12.5	42.98	42.85	41.5	5,507	0.75%
2020/12/07	52	42.91	11	42.90	42.90	41	5,773	0.71%
2020/12/04	67.1	42.93	120	43.20	43.05	-52.9	5,885	-0.90%	大賣/
2020/12/03	61	43.06	10	43.00	42.75	51	5,731	0.89%
2020/12/02	54	42.45	4	43.05	42.55	50	5,636	0.89%
2020/12/01	60	42.11	13	42.12	42.50	47	5,581	0.84%
2020/11/30	54	41.78	6	42.00	41.00	48	5,576	0.86%
2020/11/27	72	41.81	3	41.77	41.75	69	5,694	1.21%
2020/11/26	147.5	42.01	10	42.10	41.95	137.5	5,804	2.37%	大買/鉅額交易
2020/11/25	6	41.67	74	42.19	41.90	-68	5,880	-1.16%
2020/11/24	63	42.34	3	42.25	42.10	60	6,174	0.97%
2020/11/23	8	42.69	8	43.05	42.80	0	6,054	0.00%
2020/11/20	20.5	41.79	27	41.82	41.90	-6.5	5,885	-0.11%
2020/11/19	6	40.53	9	40.55	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	6	39.75	39.95	-6	5,521	-0.11%
2020/11/17	4	39.10	8	39.06	38.90	-4	5,601	-0.07%
2020/11/16	2	39.30	2	39.25	39.35	0	5,868	0.00%
2020/11/12	2	39.40	0	0.00	39.35	2	6,406	0.03%
2020/11/11	0	0.00	4	39.83	39.85	-4	6,551	-0.06%
2020/11/10	4	39.43	0	0.00	39.40	4	6,801	0.06%
2020/11/09	2	39.75	0	0.00	39.80	2	7,407	0.03%
2020/11/06	0	0.00	1	39.75	39.30	-1	7,464	-0.01%
2020/11/05	0	0.00	4	40.33	39.30	-4	7,547	-0.05%
2020/11/04	5	39.35	4	39.25	39.45	1	7,610	0.01%
2020/11/03	0	0.00	3	38.85	39.00	-3	7,663	-0.04%
2020/11/02	4	37.80	2	38.15	38.60	2	7,743	0.03%
2020/10/30	3	38.45	0	0.00	38.25	3	7,765	0.04%
2020/10/29	14	38.74	3	38.93	39.05	11	7,884	0.14%
2020/10/28	0	0.00	4	39.41	39.20	-4	7,902	-0.05%
2020/10/26	0	0.00	4	39.33	39.10	-4	7,938	-0.05%
2020/10/23	0	0.00	4	38.85	38.85	-4	7,975	-0.05%
2020/10/22	2	38.30	4	38.95	39.10	-2	8,123	-0.02%
2020/10/21	0	0.00	2	38.60	38.45	-2	8,166	-0.02%
2020/10/20	4	38.55	1	38.50	38.50	3	8,262	0.04%
2020/10/19	4	38.78	2	39.00	38.85	2	8,349	0.02%
2020/10/16	7	38.91	2	39.40	38.60	5	8,510	0.06%
2020/10/15	4	39.14	2	39.65	39.50	2	8,647	0.02%
2020/10/14	1	39.50	21	39.33	39.65	-20	8,656	-0.23%
2020/10/13	16	37.48	6	37.75	38.10	10	8,795	0.11%
2020/10/12	12	37.77	4	38.30	37.50	8	8,885	0.09%
2020/10/08	6	38.40	0	0.00	38.35	6	8,979	0.07%
2020/10/07	2	38.83	0	0.00	38.70	2	9,186	0.02%
2020/10/06	9	38.90	5	39.00	39.05	4	9,384	0.04%
2020/10/05	1	38.20	4	38.23	38.55	-3	9,582	-0.03%
2020/09/30	3	37.57	5	37.90	38.10	-2	9,882	-0.02%
2020/09/29	10	37.82	0	0.00	37.75	10	9,976	0.10%
2020/09/28	6	37.80	0	0.00	37.90	6	10,155	0.06%
2020/09/25	7	38.23	4	38.20	37.60	3	10,413	0.03%
2020/09/24	12	38.80	7	38.76	38.55	5	10,511	0.05%
2020/09/23	18	40.00	19	39.64	39.55	-1	10,802	-0.01%
2020/09/22	17	39.59	43	40.06	40.05	-26	11,084	-0.23%
2020/09/21	4	40.43	0	0.00	40.20	4	11,099	0.04%
2020/09/18	15	40.53	2	40.50	40.70	13	11,199	0.12%
2020/09/17	20	41.03	7	41.51	40.85	13	11,195	0.12%
2020/09/16	14	41.57	4	41.54	41.30	10	11,249	0.09%
2020/09/15	12	41.76	26	42.10	41.65	-14	11,338	-0.12%
2020/09/14	10	41.55	9	41.75	41.70	1	11,693	0.01%
2020/09/11	11	40.85	43	41.04	41.10	-32	12,061	-0.27%
2020/09/10	87	41.37	22	41.92	40.80	65	12,189	0.53%
2020/09/09	7	41.11	20	41.26	41.15	-13	12,078	-0.11%
2020/09/08	1	40.05	0	0.00	40.00	1	11,968	0.01%
2020/09/07	7	40.47	3	40.78	40.10	4	12,136	0.03%
2020/09/04	15	40.29	0	0.00	40.65	15	12,307	0.12%
2020/09/03	4	41.10	0	0.00	41.00	4	12,619	0.03%
2020/09/02	14	41.19	21	41.37	41.15	-7	13,279	-0.05%
2020/09/01	11	40.75	1	40.60	40.60	10	13,354	0.07%
2020/08/31	6	41.13	4	41.43	41.20	2	13,354	0.01%
2020/08/28	11	41.82	23	41.62	41.40	-12	13,442	-0.09%
2020/08/27	0	0.00	3	39.90	40.05	-3	13,279	-0.02%
2020/08/26	5	39.85	3	39.95	39.80	2	13,449	0.01%
2020/08/25	5	39.35	17	39.64	40.10	-12	13,704	-0.09%
2020/08/24	5	38.50	5	38.70	38.95	0	13,789	0.00%
2020/08/21	45	38.53	18	38.48	38.50	27	14,062	0.19%
2020/08/20	52	38.33	48	38.28	38.50	4	14,188	0.03%
2020/08/19	39	40.47	28	40.22	40.10	11	14,272	0.08%
2020/08/18	81	41.93	14	41.46	41.20	67	14,805	0.45%
2020/08/17	14	43.82	5	44.14	43.50	9	15,335	0.06%
2020/08/14	25	43.58	25	43.43	43.55	0	15,665	0.00%
2020/08/13	9	43.28	77	43.29	44.00	-68	16,035	-0.42%
2020/08/12	14	41.17	3	40.83	40.90	11	15,663	0.07%
2020/08/11	4	40.63	7	41.18	41.30	-3	15,714	-0.02%
2020/08/10	56	41.79	49	41.37	40.60	7	15,931	0.04%
2020/08/07	10	40.44	1	40.55	40.20	9	16,099	0.06%
2020/08/06	11	41.52	6	41.88	41.10	5	16,466	0.03%
2020/08/05	8	41.48	31	41.40	41.40	-23	16,852	-0.14%
2020/08/04	8	41.28	11	41.91	41.50	-3	17,247	-0.02%
2020/08/03	12	41.00	18	40.98	41.20	-6	17,674	-0.03%
2020/07/31	6	40.73	18	40.88	40.85	-12	17,766	-0.07%
2020/07/30	2	41.50	15	41.30	41.40	-13	17,869	-0.07%
2020/07/29	10	40.00	18	40.42	40.90	-8	17,928	-0.04%
2020/07/28	22	40.10	5	39.40	39.45	17	17,901	0.09%
2020/07/27	16.1	40.98	1	40.85	40.55	15.1	17,835	0.08%
2020/07/24	9	41.54	12	42.24	41.30	-3	17,873	-0.02%
2020/07/23	12	41.96	6	42.14	42.00	6	17,960	0.03%
2020/07/22	5	41.78	26	42.36	42.80	-21	18,107	-0.12%
2020/07/21	3	40.90	23	41.16	41.50	-20	17,986	-0.11%
2020/07/20	6	39.08	4	39.36	39.65	2	17,840	0.01%
2020/07/17	43	40.37	15	40.13	39.85	28	17,837	0.16%
2020/07/16	4	43.25	20	43.12	43.25	-16	17,635	-0.09%
2020/07/15	11	42.34	17	42.70	42.50	-6	17,423	-0.03%
2020/07/14	86	42.84	2	43.13	42.50	84	17,379	0.48%
2020/07/13	12	43.45	81	43.76	44.50	-69	17,295	-0.40%
2020/07/10	16	41.97	12	42.47	42.50	4	17,133	0.02%
2020/07/09	79	41.62	137	41.83	41.95	-58	16,925	-0.34%	大賣/
2020/07/08	7	43.34	21	43.53	43.85	-14	16,649	-0.08%
2020/07/07	42	43.42	19	43.93	43.50	23	16,597	0.14%
2020/07/06	33	44.32	24	44.23	44.00	9	16,597	0.05%
2020/07/03	43	43.46	10	43.14	43.00	33	16,418	0.20%
2020/07/02	10	43.15	80	43.10	43.95	-70	16,271	-0.43%
2020/07/01	30	41.63	29	41.67	41.95	1	15,947	0.01%
2020/06/30	7	40.59	3	40.93	40.60	4	15,644	0.03%
2020/06/29	3	40.50	12	40.94	40.65	-9	15,658	-0.06%
2020/06/24	16	40.48	2	40.63	40.50	14	15,616	0.09%
2020/06/23	7	40.73	8	40.84	40.65	-1	15,686	-0.01%
2020/06/22	2	40.45	24	40.80	40.55	-22	15,677	-0.14%
2020/06/19	83	41.11	19	41.24	40.50	64	15,803	0.40%
2020/06/18	48	40.40	38	39.93	40.60	10	15,511	0.06%
2020/06/17	3	38.23	5	38.43	38.40	-2	15,081	-0.01%
2020/06/16	0	0.00	11	38.26	38.75	-11	15,016	-0.07%
2020/06/15	2	37.55	8	37.65	37.70	-6	15,009	-0.04%
2020/06/12	2	38.15	39	37.76	37.95	-37	14,993	-0.25%
2020/06/11	6	38.27	16	38.21	38.20	-10	14,908	-0.07%
2020/06/10	40	37.79	62	38.00	38.05	-22	14,791	-0.15%
2020/06/09	113	38.20	28	38.24	37.35	85	14,569	0.58%	大買/
2020/06/08	38	40.36	65	40.42	40.55	-27	13,891	-0.19%
2020/06/05	7	40.44	5	40.71	40.80	2	13,694	0.01%
2020/06/04	47	40.52	5	40.72	40.35	42	13,703	0.31%
2020/06/03	30	41.71	12	41.76	41.10	18	13,553	0.13%
2020/06/02	26	41.45	3	41.45	41.00	23	13,320	0.17%
2020/06/01	18	41.40	14	41.96	41.85	4	13,121	0.03%
2020/05/29	9	41.03	12	40.96	40.60	-3	12,818	-0.02%
2020/05/28	36	41.03	17	41.24	40.55	19	12,660	0.15%
2020/05/27	21	41.84	31	41.93	41.60	-10	12,319	-0.08%
2020/05/26	59	42.34	20	42.08	41.70	39	12,135	0.32%
2020/05/25	59	41.95	125	42.02	42.30	-66	11,780	-0.56%	大賣/
2020/05/22	20	40.05	164	40.11	39.80	-144	11,043	-1.30%	大賣/鉅額交易
2020/05/21	33.2	38.78	16	39.02	38.85	17.2	10,233	0.17%
2020/05/20	46	37.39	139	37.90	39.05	-93	9,765	-0.95%	大賣/
2020/05/19	9	36.90	5	36.93	36.30	4	9,161	0.04%
2020/05/18	7	35.60	17	35.44	36.10	-10	8,953	-0.11%
2020/05/15	30	35.86	20	36.01	35.80	10	8,840	0.11%
2020/05/14	66	36.59	22	37.28	36.50	44	8,503	0.52%
2020/05/13	22	36.43	112	36.64	37.45	-90	8,158	-1.10%	大賣/
2020/05/12	28.2	35.40	29	35.90	35.85	-0.8	7,777	-0.01%
2020/05/11	25	34.66	94	34.75	34.90	-69	7,351	-0.94%
2020/05/08	69	33.07	97	33.46	33.00	-28	6,940	-0.40%
2020/05/07	5	31.84	3	31.78	31.95	2	6,412	0.03%
2020/05/06	1	31.10	10	31.37	31.25	-9	6,293	-0.14%
2020/05/05	0	0.00	7	30.91	30.60	-7	6,183	-0.11%
2020/05/04	17	30.58	5	30.40	30.55	12	6,093	0.20%
2020/04/30	2	31.00	4	30.99	31.00	-2	6,073	-0.03%
2020/04/29	25	31.13	2	30.80	30.75	23	6,055	0.38%
2020/04/28	7	31.06	14	31.23	30.95	-7	6,023	-0.12%
2020/04/27	3	30.00	9	30.39	30.80	-6	5,969	-0.10%
2020/04/24	6	28.85	12	28.46	28.95	-6	5,749	-0.10%
2020/04/23	0	0.00	2	28.45	28.35	-2	5,699	-0.04%
2020/04/22	5	27.29	4	27.44	28.10	1	5,707	0.02%
2020/04/21	8	28.31	1	28.40	27.80	7	5,660	0.12%
2020/04/20	0	0.00	1	29.00	28.85	-1	5,640	-0.02%
2020/04/17	6	29.50	20	29.28	28.75	-14	5,625	-0.25%
2020/04/16	24	28.90	14	28.84	29.10	10	5,528	0.18%
2020/04/15	7	28.16	3	28.18	28.15	4	5,394	0.07%
2020/04/14	9	27.88	3	27.85	27.90	6	5,394	0.11%
2020/04/13	7	27.59	1	27.60	27.50	6	5,393	0.11%
2020/04/10	14	27.76	0	0.00	27.80	14	5,406	0.26%
2020/04/09	41	27.87	11	27.77	27.60	30	5,419	0.55%
2020/04/08	4	26.38	9	26.64	26.80	-5	5,307	-0.09%
2020/04/07	2	25.60	2	25.65	25.90	0	5,205	0.00%
2020/04/06	2	24.98	12	24.93	25.20	-10	5,157	-0.19%
2020/04/01	10	25.00	5	24.87	24.95	5	5,183	0.10%
2020/03/31	6	24.88	88	25.21	24.70	-82	5,167	-1.59%
2020/03/30	103	24.93	14	24.50	25.10	89	5,085	1.75%	大買/
2020/03/27	18	24.69	15	24.52	24.60	3	4,988	0.06%
2020/03/26	0	0.00	1	24.20	24.05	-1	4,862	-0.02%
2020/03/25	16	24.85	14	25.12	24.30	2	4,773	0.04%
2020/03/24	3	23.47	0	0.00	23.75	3	4,530	0.07%
2020/03/23	0	0.00	32	21.43	21.60	-32	4,424	-0.72%
2020/03/20	6	22.29	0	0.00	22.60	6	4,426	0.14%
2020/03/19	7	22.46	15	22.38	21.00	-8	4,364	-0.18%
2020/03/17	1	22.00	7	22.31	22.00	-6	4,367	-0.14%
2020/03/16	2	24.00	1	24.05	23.70	1	4,396	0.02%
2020/03/13	11	23.81	8	23.97	25.00	3	4,384	0.07%
2020/03/12	11	26.48	1	26.45	26.15	10	4,318	0.23%
2020/03/11	7	28.30	0	0.00	28.25	7	4,250	0.16%
2020/03/10	4	28.38	11	28.27	28.40	-7	4,285	-0.16%
2020/03/09	37	29.36	1	29.05	29.00	36	4,176	0.86%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	0	0.00	10	30.70	30.60	-10	4,249	-0.24%
2020/03/03	1	30.55	0	0.00	30.55	1	4,397	0.02%
2020/03/02	0	0.00	5	30.70	30.60	-5	4,476	-0.11%
2020/02/27	3	31.50	0	0.00	30.90	3	4,561	0.07%
2020/02/26	0	0.00	1	31.20	31.05	-1	4,704	-0.02%
2020/02/25	1	30.90	1	31.00	31.10	0	5,137	0.00%
2020/02/24	3	30.90	0	0.00	30.65	3	5,145	0.06%
2020/02/21	0	0.00	1	31.10	31.20	-1	5,163	-0.02%
2020/02/20	2	31.08	7	31.27	31.05	-5	5,187	-0.10%
2020/02/19	0	0.00	1	31.20	31.05	-1	5,182	-0.02%
2020/02/18	6	30.58	0	0.00	30.85	6	5,200	0.12%
2020/02/17	4	30.28	0	0.00	30.35	4	5,173	0.08%
2020/02/13	2	30.20	10	30.50	30.15	-8	5,292	-0.15%
2020/02/12	6	29.85	0	0.00	29.80	6	5,426	0.11%
2020/02/11	1	29.25	0	0.00	29.15	1	5,723	0.02%
2020/02/10	5	28.60	0	0.00	29.15	5	5,744	0.09%
2020/02/06	0	0.00	1	29.70	29.65	-1	6,091	-0.02%
2020/02/05	0	0.00	2	29.70	29.35	-2	6,321	-0.03%
2020/01/31	17	29.39	3	29.65	29.75	14	6,368	0.22%
2020/01/30	6	29.16	97	29.21	29.00	-91	6,404	-1.42%
2020/01/17	5	31.70	1	31.70	31.40	4	6,288	0.06%
2020/01/16	6	31.53	0	0.00	31.60	6	6,288	0.10%
2020/01/15	0	0.00	1	31.35	31.20	-1	6,308	-0.02%
2020/01/14	60	31.18	6	31.30	31.40	54	6,372	0.85%
2020/01/13	3	30.72	0	0.00	30.75	3	6,421	0.05%
2020/01/10	2	30.45	0	0.00	30.50	2	6,455	0.03%
2020/01/09	3	30.67	4	30.73	30.60	-1	6,472	-0.02%
2020/01/08	2	30.35	0	0.00	30.55	2	6,520	0.03%
2020/01/07	7	31.19	4	31.50	31.10	3	6,774	0.04%
2020/01/06	5	31.72	4	31.88	31.65	1	7,065	0.01%
2020/01/03	3	31.50	2	31.70	31.70	1	7,075	0.01%
2020/01/02	0	0.00	5	31.68	31.90	-5	7,116	-0.07%
2019/12/31	4	31.15	0	0.00	31.25	4	7,162	0.06%
2019/12/27	4	31.25	3	31.35	31.15	1	7,464	0.01%
2019/12/25	0	0.00	5	30.82	30.75	-5	7,466	-0.07%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/23	2	30.85	0	0.00	30.75	2	7,493	0.03%
2019/12/20	1	31.15	3	31.32	31.05	-2	7,472	-0.03%
2019/12/19	0	0.00	1	31.05	31.20	-1	7,447	-0.01%
2019/12/18	2	31.25	0	0.00	31.10	2	7,423	0.03%
2019/12/17	1	30.75	2	31.10	30.95	-1	7,381	-0.01%
2019/12/16	0	0.00	4	30.85	31.00	-4	7,349	-0.05%
2019/12/13	7	30.53	2	30.70	30.20	5	7,288	0.07%
2019/12/12	14	30.41	2	30.45	30.20	12	7,172	0.17%
2019/12/11	23	30.84	5	30.95	30.80	18	7,033	0.26%
2019/12/10	2	31.40	2	31.90	31.45	0	6,910	0.00%
2019/12/09	27	31.36	0	0.00	31.35	27	6,856	0.39%
2019/12/06	2	31.80	0	0.00	31.75	2	6,905	0.03%
2019/12/05	0	0.00	2	32.30	31.90	-2	6,892	-0.03%
2019/12/04	1	31.80	0	0.00	31.90	1	6,846	0.01%
2019/12/03	3	31.55	11	31.71	31.65	-8	6,889	-0.12%
2019/12/02	15	31.53	12	31.67	31.30	3	6,883	0.04%
2019/11/29	21	32.24	0	0.00	32.30	21	6,830	0.31%
2019/11/28	6	32.86	1	33.05	32.70	5	6,789	0.07%
2019/11/27	1	33.05	8	33.12	33.15	-7	6,741	-0.10%
2019/11/26	6	32.60	4	32.84	32.60	2	6,676	0.03%
2019/11/25	7	32.91	13	33.18	32.60	-6	6,607	-0.09%
2019/11/22	22	32.61	65	32.70	32.55	-43	6,450	-0.67%
2019/11/21	6	31.20	4	31.83	32.05	2	6,166	0.03%
2019/11/20	2	31.70	10	31.50	31.50	-8	6,381	-0.13%
2019/11/19	0	0.00	1	32.30	32.00	-1	6,753	-0.01%
2019/11/18	12	31.95	3	31.95	32.05	9	6,768	0.13%
2019/11/15	7	31.86	4	32.33	31.85	3	6,786	0.04%
2019/11/14	89	31.76	0	0.00	31.85	89	6,799	1.31%
2019/11/13	7	31.99	1	31.95	31.80	6	6,794	0.09%
2019/11/12	7	32.48	30	32.65	32.55	-23	6,786	-0.34%
2019/11/11	59	32.91	8	33.05	32.55	51	6,729	0.76%
2019/11/08	16	32.66	54	32.71	32.85	-38	6,584	-0.58%
2019/11/07	6	31.78	0	0.00	31.75	6	6,266	0.10%
2019/11/06	5	32.18	50	32.02	32.15	-45	6,253	-0.72%
2019/11/05	1	32.05	8	32.53	32.75	-7	6,175	-0.11%
2019/11/04	0	0.00	25	31.48	32.05	-25	5,941	-0.42%
2019/11/01	2	29.60	0	0.00	29.70	2	5,705	0.04%
2019/10/31	1	29.90	0	0.00	29.95	1	5,708	0.02%
2019/10/30	15	30.11	0	0.00	30.00	15	5,678	0.26%
2019/10/29	13	30.58	18	31.20	30.50	-5	5,603	-0.09%
2019/10/25	2	31.55	2	32.00	31.55	0	5,527	0.00%
2019/10/24	0	0.00	1	31.75	31.75	-1	5,522	-0.02%
2019/10/23	2	31.55	0	0.00	31.50	2	5,547	0.04%
2019/10/22	2	32.20	4	32.01	32.00	-2	5,538	-0.04%
2019/10/21	4	31.80	4	32.01	32.05	0	5,473	0.00%
2019/10/18	15	31.25	0	0.00	31.35	15	5,387	0.28%
2019/10/17	3	31.15	0	0.00	31.35	3	5,366	0.06%
2019/10/15	17	31.39	10	31.42	30.90	7	5,293	0.13%
2019/10/14	15	30.58	7	30.98	31.00	8	5,017	0.16%
2019/10/09	1	30.20	1	30.70	30.70	0	4,732	0.00%
2019/10/08	0	0.00	7	30.41	30.70	-7	4,734	-0.15%
2019/10/07	0	0.00	15	30.65	30.90	-15	4,709	-0.32%
2019/10/04	3	29.97	0	0.00	29.80	3	4,594	0.07%
2019/10/03	8	30.16	12	30.20	30.10	-4	4,570	-0.09%
2019/10/02	6	29.00	3	29.07	29.40	3	4,302	0.07%
2019/10/01	0	0.00	1	28.20	28.05	-1	4,236	-0.02%
2019/09/24	0	0.00	3	28.88	29.00	-3	4,368	-0.07%
2019/09/23	0	0.00	2	28.70	28.65	-2	4,361	-0.05%
2019/09/19	6	28.45	0	0.00	28.35	6	4,363	0.14%
2019/09/17	3	28.70	0	0.00	28.55	3	4,408	0.07%
2019/09/12	1	28.50	1	28.90	29.00	0	4,640	0.00%
2019/09/10	4	28.11	8	28.49	29.00	-4	4,647	-0.09%
2019/09/09	4	29.46	2	29.50	29.40	2	4,526	0.04%
2019/09/06	0	0.00	2	29.45	29.40	-2	4,527	-0.04%
2019/09/05	8	29.44	4	29.65	29.20	4	4,627	0.09%
2019/09/04	0	0.00	4	29.13	29.35	-4	4,608	-0.09%
2019/09/03	5	28.81	3	28.77	28.95	2	4,617	0.04%
2019/09/02	2	28.23	0	0.00	28.25	2	4,558	0.04%
2019/08/30	1	28.00	1	28.35	27.90	0	4,556	0.00%
2019/08/29	3	27.95	0	0.00	27.90	3	4,525	0.07%
2019/08/28	3	28.08	0	0.00	28.05	3	4,513	0.07%
2019/08/27	15	28.48	0	0.00	28.00	15	4,599	0.33%
2019/08/26	12	28.03	1	28.15	28.10	11	4,548	0.24%
2019/08/23	5	30.32	1	30.65	30.30	4	4,475	0.09%
2019/08/22	36	31.31	68	31.82	30.80	-32	4,316	-0.74%
2019/08/21	3	33.62	4	33.95	34.00	-1	3,965	-0.03%
2019/08/20	2	33.60	2	33.65	33.60	0	3,970	0.00%
2019/08/19	1	33.65	5	33.71	33.85	-4	3,993	-0.10%
2019/08/16	0	0.00	2	32.95	32.80	-2	4,127	-0.05%
2019/08/15	12	32.71	5	32.54	32.50	7	4,190	0.17%
2019/08/14	1	33.15	4	32.93	32.70	-3	4,184	-0.07%
2019/08/13	12	31.37	3	31.92	32.35	9	4,226	0.21%
2019/08/08	2	32.00	0	0.00	32.00	2	4,308	0.05%
2019/08/06	3	31.13	2	31.95	32.00	1	4,444	0.02%
2019/08/05	3	32.38	0	0.00	32.25	3	4,458	0.07%
2019/08/02	5	33.26	0	0.00	32.80	5	4,542	0.11%
2019/07/31	1	34.10	0	0.00	34.40	1	4,588	0.02%
2019/07/30	4	33.93	2	34.05	34.00	2	4,598	0.04%
2019/07/29	2	34.50	0	0.00	34.50	2	4,631	0.04%
2019/07/26	2	34.65	2	34.95	34.75	0	4,692	0.00%
2019/07/25	4	35.00	0	0.00	34.85	4	4,719	0.08%
2019/07/24	0	0.00	8	35.18	35.35	-8	4,741	-0.17%
2019/07/23	2	34.65	1	34.75	34.75	1	4,753	0.02%
2019/07/22	2	34.55	2	34.95	34.80	0	4,803	0.00%
2019/07/19	2	34.75	4	34.95	34.70	-2	4,859	-0.04%
2019/07/18	5	34.75	0	0.00	34.60	5	4,903	0.10%
2019/07/17	1	35.10	2	35.20	35.05	-1	4,961	-0.02%
2019/07/16	26	35.13	0	0.00	35.20	26	5,080	0.51%
2019/07/15	40	35.64	1	35.80	35.35	39	5,215	0.75%
2019/07/12	1	35.30	8	35.37	35.25	-7	5,313	-0.13%
2019/07/11	1	35.05	10	34.78	34.65	-9	5,449	-0.17%
2019/07/10	1	34.15	2	34.20	34.10	-1	5,479	-0.02%
2019/07/09	8	33.83	1	33.80	33.70	7	5,638	0.12%
2019/07/08	1	34.30	1	34.25	34.30	0	5,725	0.00%
2019/07/05	2	34.30	0	0.00	34.55	2	5,925	0.03%
2019/07/04	1	34.55	8	34.52	34.60	-7	6,265	-0.11%
2019/07/03	2	33.80	2	34.10	33.80	0	6,642	0.00%
2019/07/02	3	33.97	5	34.16	33.95	-2	6,845	-0.03%
2019/07/01	0	0.00	7	33.94	34.05	-7	6,896	-0.10%
2019/06/28	2	33.30	0	0.00	33.30	2	6,902	0.03%
2019/06/27	1	33.35	4	33.48	33.60	-3	7,033	-0.04%
2019/06/26	2	32.80	0	0.00	33.15	2	7,213	0.03%
2019/06/25	3	33.02	0	0.00	33.20	3	7,332	0.04%
2019/06/24	2	33.70	0	0.00	33.75	2	7,343	0.03%
2019/06/21	6	33.61	6	34.07	33.60	0	7,380	0.00%
2019/06/20	0	0.00	12	33.40	33.70	-12	7,327	-0.16%
2019/06/19	2	32.50	12	32.49	32.50	-10	7,366	-0.14%
2019/06/14	2	32.25	2	32.35	32.20	0	7,933	0.00%
2019/06/13	17	32.74	10	32.71	32.65	7	7,961	0.09%
2019/06/12	0	0.00	3	32.25	32.30	-3	7,865	-0.04%
2019/06/11	1	31.90	5	32.04	31.70	-4	7,877	-0.05%
2019/06/10	1	31.50	3	31.30	31.55	-2	8,020	-0.02%
2019/06/06	3	30.85	1	31.45	30.85	2	8,259	0.02%
2019/06/05	2	31.45	0	0.00	31.30	2	8,334	0.02%
2019/06/04	3	31.40	5	31.32	31.10	-2	8,331	-0.02%
2019/06/03	12	31.05	0	0.00	31.05	12	8,323	0.14%
2019/05/31	0	0.00	4	32.36	32.00	-4	8,202	-0.05%
2019/05/30	16	32.07	1	32.15	31.95	15	8,176	0.18%
2019/05/29	1	33.10	16	32.37	32.70	-15	8,135	-0.18%
2019/05/28	1	31.10	33	31.16	31.10	-32	8,068	-0.40%
2019/05/27	2	30.33	6	30.55	30.95	-4	8,098	-0.05%
2019/05/24	10	30.58	4	30.81	30.25	6	8,087	0.07%
2019/05/23	49	30.68	8	30.61	30.80	41	8,036	0.51%
2019/05/22	15	32.51	11	32.34	32.05	4	7,867	0.05%
2019/05/21	5	33.26	2	33.18	33.25	3	7,838	0.04%
2019/05/20	5	33.92	0	0.00	33.65	5	7,855	0.06%
2019/05/17	0	0.00	3	34.62	34.50	-3	7,864	-0.04%
2019/05/16	2	34.00	12	34.29	34.05	-10	7,855	-0.13%
2019/05/15	9	33.51	2	33.55	33.50	7	7,953	0.09%
2019/05/14	8	31.28	6	32.03	32.60	2	7,996	0.03%
2019/05/13	49	33.69	1	33.45	33.00	48	7,903	0.61%
2019/05/10	12	34.15	1	34.75	33.95	11	7,912	0.14%
2019/05/09	15	35.42	0	0.00	35.05	15	7,883	0.19%
2019/05/08	4	36.23	2	36.60	36.60	2	7,993	0.03%
2019/05/07	1	36.90	0	0.00	36.95	1	8,205	0.01%
2019/05/06	6	36.73	1	37.00	36.70	5	8,284	0.06%
2019/05/03	0	0.00	6	37.93	37.90	-6	8,241	-0.07%
2019/05/02	2	36.85	6	37.35	37.40	-4	8,187	-0.05%
2019/04/30	2	36.23	6	36.63	36.95	-4	8,159	-0.05%
2019/04/29	7	36.47	2	36.10	36.25	5	8,146	0.06%
2019/04/26	8	37.27	1	37.25	37.00	7	8,183	0.09%
2019/04/25	5	37.86	4	38.25	37.85	1	8,169	0.01%
2019/04/24	6	37.73	4	38.10	37.55	2	8,154	0.02%
2019/04/23	8	37.29	7	37.49	37.80	1	8,109	0.01%
2019/04/22	13	38.35	3	38.48	37.80	10	8,045	0.12%
2019/04/19	1	38.00	24	38.15	38.35	-23	8,029	-0.29%
2019/04/18	11	37.41	4	38.15	37.35	7	7,983	0.09%
2019/04/17	5	37.75	23	37.98	37.50	-18	7,919	-0.23%
2019/04/16	3	37.38	3	37.93	37.35	0	7,788	0.00%
2019/04/15	5	36.95	12	37.27	37.15	-7	7,682	-0.09%
2019/04/12	4	35.83	2	36.20	36.30	2	7,588	0.03%
2019/04/11	65	36.54	3	36.57	36.20	62	7,488	0.83%
2019/04/10	13	37.45	18	37.70	37.25	-5	7,275	-0.07%
2019/04/09	7	37.00	115	37.45	37.20	-108	6,956	-1.55%	大賣/鉅額交易
2019/04/08	5	35.34	14	35.54	35.95	-9	6,570	-0.14%
2019/04/03	0	0.00	2	34.60	34.50	-2	6,398	-0.03%
2019/04/02	10	34.45	4	34.26	34.15	6	6,334	0.09%
2019/04/01	25	34.16	18	34.44	33.95	7	6,285	0.11%
2019/03/29	10	34.35	12	34.90	34.50	-2	6,158	-0.03%
2019/03/28	9	34.11	19	34.16	34.60	-10	6,093	-0.16%
2019/03/27	2	33.35	13	33.70	33.65	-11	6,233	-0.18%
2019/03/26	7	33.49	0	0.00	33.60	7	6,351	0.11%
2019/03/25	32	33.02	33	33.80	33.75	-1	6,341	-0.02%
2019/03/22	16	34.39	14	34.36	33.80	2	6,338	0.03%
2019/03/21	10	35.51	20	35.35	35.10	-10	6,491	-0.15%
2019/03/20	1	34.55	42	34.27	34.55	-41	7,202	-0.57%
2019/03/19	39	33.78	0	0.00	33.35	39	7,144	0.55%
2019/03/18	14	34.21	37	34.45	34.10	-23	7,276	-0.32%
2019/03/15	2	33.40	12	33.72	34.10	-10	7,280	-0.14%
2019/03/14	36	33.78	3	33.97	33.60	33	7,304	0.45%
2019/03/13	22	34.18	15	34.34	34.05	7	7,331	0.10%
2019/03/12	12	34.48	9	34.44	34.70	3	7,213	0.04%
2019/03/11	1	33.30	39	32.92	33.55	-38	7,122	-0.53%
2019/03/08	4	32.14	5	32.22	32.35	-1	7,322	-0.01%
2019/03/07	2	32.60	6	33.08	32.60	-4	7,370	-0.05%
2019/03/06	2	32.55	10	32.65	32.60	-8	7,460	-0.11%
2019/03/05	3	32.72	2	33.03	32.75	1	7,619	0.01%
2019/03/04	1	32.80	9	33.09	32.70	-8	7,753	-0.10%
2019/02/27	5	31.89	2	32.20	32.25	3	7,836	0.04%
2019/02/26	15	32.56	1	32.50	32.20	14	8,037	0.17%
2019/02/25	0	33.15	3	33.63	33.15	-3	8,041	-0.04%
2019/02/22	2	32.80	0	0.00	32.95	2	8,149	0.02%
2019/02/21	0	0.00	6	33.22	33.10	-6	8,252	-0.07%
2019/02/20	0	0.00	17	33.50	33.10	-17	8,506	-0.20%
2019/02/19	30	32.60	7	32.87	33.00	23	8,725	0.26%
2019/02/18	58	31.68	56	31.99	32.00	2	8,776	0.02%
2019/02/15	15	32.70	0	0.00	32.45	15	8,974	0.17%
2019/02/14	16	33.14	5	33.21	32.95	11	9,148	0.12%
2019/02/13	5	32.62	9	33.11	33.00	-4	9,185	-0.04%
2019/02/12	2	32.45	0	0.00	32.40	2	9,372	0.02%
2019/02/11	2	32.05	9.4	32.57	32.60	-7.4	9,569	-0.08%
2019/01/30	7	32.34	15	32.43	32.15	-8	9,556	-0.08%
2019/01/29	5	32.30	6	32.27	32.45	-1	9,548	-0.01%
2019/01/28	19	32.13	120	31.77	32.10	-101	9,420	-1.07%	大賣/鉅額交易
2019/01/25	1	30.50	7	30.61	30.80	-6	9,325	-0.06%
2019/01/24	0	0.00	4	30.03	29.90	-4	9,306	-0.04%
2019/01/23	3	29.15	7	29.67	29.85	-4	9,333	-0.04%
2019/01/22	2	29.50	0	0.00	29.40	2	9,377	0.02%
2019/01/21	2	29.70	9	29.97	29.75	-7	9,400	-0.07%
2019/01/18	42	29.34	40	29.00	29.55	2	9,444	0.02%
2019/01/17	12	29.49	34	29.41	29.20	-22	9,525	-0.23%
2019/01/16	4	29.80	0	0.00	29.85	4	9,492	0.04%
2019/01/15	0	0.00	8	30.26	30.30	-8	9,452	-0.08%
2019/01/14	5	29.90	5	29.84	29.95	0	9,470	0.00%
2019/01/11	18	29.86	24	29.89	29.55	-6	9,515	-0.06%
2019/01/10	3	30.73	2	31.20	30.70	1	9,456	0.01%
2019/01/09	1	29.90	1	30.40	30.55	0	9,464	0.00%
2019/01/08	0	0.00	5	30.08	29.80	-5	9,483	-0.05%
2019/01/07	0	0.00	5	29.78	29.60	-5	9,469	-0.05%
2019/01/04	32	29.43	0	0.00	29.00	32	9,580	0.33%
2019/01/03	0	0.00	2	30.65	30.30	-2	9,665	-0.02%
2018/12/28	50	30.18	0	0.00	30.15	50	9,760	0.51%
2018/12/27	33	30.27	0	0.00	30.25	33	9,932	0.33%
2018/12/26	9	31.08	107	31.10	30.25	-98	9,965	-0.98%	大賣/
2018/12/25	2	29.60	2	30.05	30.25	0	10,109	0.00%
2018/12/22	4	30.08	0	0.00	30.05	4	10,402	0.04%
2018/12/21	60	28.97	12	29.73	30.50	48	10,443	0.46%
2018/12/20	74	29.93	8	30.21	29.70	66	10,349	0.64%
2018/12/19	11	32.05	5	32.09	31.85	6	10,170	0.06%
2018/12/18	5	31.75	6	32.18	31.90	-1	10,041	-0.01%
2018/12/17	5	31.84	5	32.13	32.20	0	10,053	0.00%
2018/12/14	22	32.25	9	32.41	31.85	13	10,062	0.13%
2018/12/13	43	33.90	74	34.60	33.50	-31	9,881	-0.31%
2018/12/12	1	32.20	3	32.35	32.60	-2	8,813	-0.02%
2018/12/11	2	31.90	15	32.10	32.00	-13	8,820	-0.15%
2018/12/10	4	30.88	0	0.00	30.70	4	8,730	0.05%
2018/12/07	11	31.53	16	31.78	31.80	-5	8,751	-0.06%
2018/12/06	13	31.40	8	31.34	31.70	5	8,775	0.06%
2018/12/05	5	32.78	4	32.99	32.70	1	8,855	0.01%
2018/12/04	30	33.73	50	33.43	33.45	-20	8,873	-0.23%
2018/12/03	40	33.45	18	33.11	33.50	22	8,805	0.25%
2018/11/30	0	0.00	2	31.85	31.70	-2	8,545	-0.02%
2018/11/29	8	31.86	6	32.27	31.50	2	8,644	0.02%
2018/11/28	14	31.82	9	31.96	31.80	5	8,697	0.06%
2018/11/27	5	32.15	8	32.13	32.40	-3	8,626	-0.03%
2018/11/26	6	31.18	17	30.98	31.45	-11	8,659	-0.13%
2018/11/23	26	30.27	16	29.95	29.85	10	8,610	0.12%
2018/11/22	10	31.48	5	31.52	31.50	5	8,498	0.06%
2018/11/21	16	31.31	17	31.62	32.25	-1	8,561	-0.01%
2018/11/20	24	31.53	21	31.71	31.60	3	8,677	0.03%
2018/11/19	11	31.98	10	32.32	32.00	1	8,643	0.01%
2018/11/16	12	31.94	141	31.87	32.00	-129	8,521	-1.51%	大賣/鉅額交易
2018/11/15	30	30.49	25	30.55	30.40	5	8,445	0.06%
2018/11/14	8	29.79	24	30.10	30.40	-16	8,442	-0.19%
2018/11/13	139	27.90	152	28.85	29.30	-13	8,313	-0.16%	大買/大賣/
2018/11/12	9	28.32	105	29.03	28.20	-96	8,185	-1.17%	大賣/
2018/11/09	18	27.42	14	27.43	28.30	4	8,118	0.05%
2018/11/08	0	0.00	19	27.90	27.90	-19	8,008	-0.24%
2018/11/07	1	25.20	6	25.18	25.40	-5	7,820	-0.06%
2018/11/06	9	25.30	5	25.36	24.95	4	7,996	0.05%
2018/11/05	7	26.13	3	26.18	26.05	4	8,003	0.05%
2018/11/02	7	26.54	9	26.74	26.30	-2	8,026	-0.02%
2018/11/01	0	0.00	8	24.90	25.30	-8	7,918	-0.10%
2018/10/31	1	24.30	3	24.05	24.40	-2	7,903	-0.03%
2018/10/30	1	22.80	5	23.21	23.50	-4	7,954	-0.05%
2018/10/26	2	22.10	6	22.68	22.55	-4	8,112	-0.05%
2018/10/25	17	22.41	8	22.30	22.45	9	8,115	0.11%
2018/10/24	4	23.56	21	23.65	24.00	-17	8,016	-0.21%
2018/10/23	7	24.22	0	0.00	23.85	7	8,147	0.09%
2018/10/22	1	24.00	3	24.40	24.40	-2	8,349	-0.02%
2018/10/19	5	22.97	6	23.38	23.90	-1	8,859	-0.01%
2018/10/18	2	23.40	2	23.55	23.55	0	8,974	0.00%
2018/10/17	23	24.33	16	24.24	23.70	7	8,998	0.08%
2018/10/16	12	24.77	7	25.24	24.50	5	8,949	0.06%
2018/10/15	1	24.20	9	24.61	24.50	-8	9,156	-0.09%
2018/10/12	15	23.77	4	23.56	24.00	11	9,258	0.12%
2018/10/11	6	23.79	1	23.60	23.60	5	9,310	0.05%
2018/10/09	7	25.86	9	25.77	26.20	-2	9,330	-0.02%
2018/10/08	5	26.35	9	26.70	26.65	-4	9,758	-0.04%
2018/10/05	13	26.15	7	26.35	26.20	6	9,945	0.06%
2018/10/04	11	27.85	6	27.90	28.00	5	10,587	0.05%
2018/10/03	23	28.22	29	28.24	28.20	-6	11,209	-0.05%
2018/10/02	51	29.37	26	30.12	28.95	25	11,130	0.22%
2018/10/01	1	31.65	5	31.72	31.50	-4	10,872	-0.04%
2018/09/28	6	31.58	0	0.00	31.30	6	10,923	0.05%
2018/09/27	3	31.70	2	32.00	31.80	1	10,889	0.01%
2018/09/26	1	32.05	35	32.03	32.05	-34	10,852	-0.31%
2018/09/25	1	31.45	0	0.00	31.30	1	10,826	0.01%
2018/09/21	13	31.02	10	31.24	31.05	3	10,816	0.03%
2018/09/20	23	31.42	5	31.53	31.55	18	10,780	0.17%
2018/09/19	8	31.53	3	31.53	31.30	5	10,761	0.05%
2018/09/18	24	31.95	3	32.23	32.00	21	10,667	0.20%
2018/09/17	7	31.94	4	32.13	32.00	3	10,634	0.03%
2018/09/14	10	31.93	2	31.95	32.50	8	10,701	0.07%
2018/09/13	0	0.00	2	31.50	31.65	-2	10,654	-0.02%
2018/09/12	6	31.22	1	31.65	31.00	5	10,627	0.05%
2018/09/11	5	30.60	6	31.09	31.95	-1	10,650	-0.01%
2018/09/10	11	32.35	21	32.55	32.05	-10	10,611	-0.09%
2018/09/07	62	34.03	1	33.30	33.30	61	10,656	0.57%
2018/09/05	167	34.16	8	34.44	34.50	159	10,714	1.48%	大買/鉅額交易
2018/09/04	7	36.29	7	35.97	36.00	0	10,692	0.00%
2018/09/03	28	36.20	3	36.25	35.80	25	10,587	0.24%
2018/08/31	29	37.09	53	37.00	36.70	-24	10,639	-0.23%
2018/08/30	0	0.00	2	36.38	36.20	-2	10,625	-0.02%
2018/08/29	224	36.05	2	36.20	35.70	222	10,814	2.05%	大買/鉅額交易
2018/08/28	35	35.58	9	35.44	35.50	26	10,829	0.24%
2018/08/27	214	35.40	10	35.52	35.15	204	10,920	1.87%	大買/鉅額交易
2018/08/24	5	33.68	6	33.86	33.80	-1	10,953	-0.01%
2018/08/23	18	33.92	18	34.01	34.10	0	10,966	0.00%
2018/08/22	8	34.16	1	34.00	33.75	7	10,906	0.06%
2018/08/21	3	34.75	0	0.00	35.40	3	11,046	0.03%
2018/08/20	6	35.24	0	0.00	34.50	6	11,315	0.05%
2018/08/17	11	36.38	2	36.70	36.00	9	11,326	0.08%
2018/08/16	16	36.97	6	37.09	36.65	10	11,348	0.09%
2018/08/15	2	37.68	31	37.92	37.90	-29	11,589	-0.25%
2018/08/14	10	36.01	15	36.29	36.85	-5	12,134	-0.04%
2018/08/13	30	35.49	19	35.37	35.50	11	12,287	0.09%
2018/08/10	21	38.00	4	37.74	37.55	17	12,187	0.14%
2018/08/09	8	39.10	8	39.10	38.60	0	12,281	0.00%
2018/08/08	13	38.77	13	38.92	38.60	0	12,387	0.00%
2018/08/07	5	38.70	9	38.79	38.85	-4	12,422	-0.03%
2018/08/06	13	38.55	7	38.66	38.35	6	12,517	0.05%
2018/08/03	6	38.48	26	38.49	39.00	-20	12,550	-0.16%
2018/08/02	29	38.04	7	37.94	37.65	22	12,638	0.17%
2018/08/01	18	39.44	7	39.64	39.10	11	12,681	0.09%
2018/07/31	7	39.00	4	39.28	39.25	3	12,843	0.02%
2018/07/30	21	39.56	9.3	38.93	38.85	11.7	13,019	0.09%
2018/07/27	22	40.13	16	40.00	40.05	6	12,973	0.05%
2018/07/26	32	40.07	198	40.09	40.70	-166	12,803	-1.30%	大賣/鉅額交易
2018/07/25	11	38.87	13.1	38.68	37.90	-2.1	12,359	-0.02%
2018/07/24	8	38.00	60	38.21	38.30	-52	12,307	-0.42%
2018/07/23	8	37.78	6	37.91	37.60	2	12,360	0.02%
2018/07/20	6	38.59	20	38.53	38.35	-14	12,460	-0.11%
2018/07/19	29	37.35	41	37.07	37.15	-12	12,298	-0.10%
2018/07/18	21	38.29	16	38.18	37.80	5	12,405	0.04%
2018/07/17	18	38.50	22	38.62	38.90	-4	12,362	-0.03%
2018/07/16	16	38.94	15	38.44	38.65	1	12,343	0.01%
2018/07/13	15	37.81	41	37.73	37.05	-26	11,991	-0.22%
2018/07/12	47	37.30	46	37.21	37.55	1	11,975	0.01%
2018/07/11	16	36.06	63	36.59	37.15	-47	11,380	-0.41%
2018/07/10	3	33.00	25	32.80	33.80	-22	10,879	-0.20%
2018/07/09	10	31.38	2	31.15	31.25	8	10,996	0.07%
2018/07/06	4	31.68	2	31.35	31.20	2	11,464	0.02%
2018/07/05	3	32.90	2	33.00	32.25	1	11,945	0.01%
2018/07/04	5	32.20	8	32.60	32.70	-3	12,447	-0.02%
2018/07/03	7	32.54	2	32.40	32.10	5	13,006	0.04%
2018/07/02	9	33.52	0	0.00	33.10	9	13,314	0.07%
2018/06/29	3	34.20	7	33.96	33.90	-4	13,399	-0.03%
2018/06/28	2	33.70	11	33.64	33.70	-9	13,502	-0.07%
2018/06/27	8	33.44	6	33.17	32.90	2	13,814	0.01%
2018/06/26	6	33.19	53	33.06	33.30	-47	13,867	-0.34%
2018/06/25	7	34.52	64	34.71	33.80	-57	13,903	-0.41%
2018/06/22	1	33.60	5	33.61	33.20	-4	13,990	-0.03%
2018/06/21	1	33.50	1.9	33.29	33.50	-0.9	14,047	-0.01%
2018/06/20	9	33.05	1	33.55	32.60	8	14,114	0.06%
2018/06/19	26	34.03	2	34.38	33.75	24	14,119	0.17%
2018/06/15	2	35.35	9	35.77	35.20	-7	14,158	-0.05%
2018/06/14	4	35.05	3	35.28	34.85	1	14,071	0.01%
2018/06/13	9	35.02	0	0.00	34.70	9	14,041	0.06%
2018/06/12	106	35.90	3	35.85	35.45	103	14,084	0.73%	大買/鉅額交易
2018/06/11	13	36.00	0	0.00	35.40	13	13,952	0.09%
2018/06/08	3	35.23	5	35.81	35.85	-2	13,940	-0.01%
2018/06/07	7	35.51	1	36.20	35.20	6	13,820	0.04%
2018/06/06	12.1	36.19	12	36.10	35.70	0.1	13,746	0.00%
2018/06/05	7	35.80	4	35.93	35.75	3	13,586	0.02%
2018/06/04	43	36.53	33	36.85	36.30	10	13,518	0.07%
2018/06/01	22	35.60	95	35.60	36.20	-73	13,373	-0.55%
2018/05/31	10	34.62	6	34.85	34.25	4	13,216	0.03%
2018/05/30	53	34.49	453	34.33	34.40	-400	13,214	-3.03%	大賣/鉅額交易
2018/05/29	15	35.59	167	35.89	35.20	-152	13,382	-1.14%	大賣/鉅額交易
2018/05/28	19	34.76	37	34.76	34.90	-18	13,185	-0.14%
2018/05/25	15	33.61	15	34.01	33.10	0	12,886	0.00%
2018/05/24	7	33.95	13	34.24	34.00	-6	12,837	-0.05%
2018/05/23	138	34.14	167	34.10	34.05	-29	12,805	-0.23%	大買/大賣/
2018/05/22	73	34.50	60	34.47	35.20	13	12,626	0.10%
2018/05/21	4	31.90	21	31.62	32.00	-17	12,098	-0.14%
2018/05/18	11	30.85	25	31.14	30.60	-14	11,960	-0.12%
2018/05/17	41	30.93	18	31.19	30.85	23	11,992	0.19%
2018/05/16	20	31.92	6	32.19	31.50	14	12,003	0.12%
2018/05/15	11	32.08	6	32.21	31.90	5	12,099	0.04%
2018/05/14	99	32.12	10	32.20	31.75	89	12,428	0.72%
2018/05/11	19	31.68	4	31.58	31.50	15	12,508	0.12%
2018/05/10	305	32.05	13	32.31	32.20	292	12,735	2.29%	大買/鉅額交易
2018/05/09	22	31.33	34	31.36	31.40	-12	13,108	-0.09%
2018/05/08	4	31.40	16	31.39	31.55	-12	14,501	-0.08%
2018/05/07	45	31.93	76	31.40	31.20	-31	14,808	-0.21%
2018/05/04	60	33.45	0	0.00	33.10	60	14,713	0.41%
2018/05/03	20	33.13	0	0.00	33.10	20	14,648	0.14%
2018/05/02	4	32.95	4	33.40	33.00	0	14,712	0.00%
2018/04/30	2	33.30	54	33.19	33.05	-52	14,683	-0.35%
2018/04/27	29	32.46	9	32.40	32.30	20	14,913	0.13%
2018/04/26	148	33.45	14	32.96	32.00	134	15,227	0.88%	大買/鉅額交易
2018/04/25	152	34.73	7	34.74	34.50	145	15,131	0.96%	大買/鉅額交易
2018/04/24	19	33.35	18	33.94	34.00	1	15,052	0.01%
2018/04/23	116	34.47	2	35.15	33.60	114	14,844	0.77%	大買/鉅額交易
2018/04/20	73	34.99	26	35.05	34.65	47	14,749	0.32%
2018/04/19	93	35.41	3	35.22	35.00	90	14,655	0.61%
2018/04/18	14	35.36	3	35.52	34.70	11	14,658	0.08%
2018/04/17	32	36.16	4	36.15	35.50	28	14,648	0.19%
2018/04/16	5	37.55	13	37.35	37.60	-8	14,689	-0.05%
2018/04/13	9	36.01	14	36.03	36.30	-5	14,611	-0.03%
2018/04/12	37	36.39	18	36.63	36.20	19	14,567	0.13%
2018/04/11	138	37.24	128	36.52	35.30	10	14,156	0.07%	大買/大賣/
2018/04/10	70	38.52	8	38.58	38.20	62	13,821	0.45%
2018/04/09	78	41.62	13	41.31	40.50	65	13,502	0.48%
2018/04/03	33	46.30	25	45.71	45.00	8	13,180	0.06%
2018/04/02	10	49.54	4	49.05	48.95	6	12,886	0.05%
2018/03/31	5	50.52	5	50.32	49.80	0	12,835	0.00%
2018/03/30	7	48.42	14	50.13	50.00	-7	12,756	-0.05%
2018/03/29	5	49.22	0	0.00	48.25	5	12,456	0.04%
2018/03/28	8	49.19	1	49.20	48.90	7	12,459	0.06%
2018/03/27	7	49.82	30	49.83	49.85	-23	12,570	-0.18%
2018/03/26	5	47.72	12	47.83	48.40	-7	12,396	-0.06%
2018/03/23	8	46.91	0	0.00	47.00	8	12,330	0.06%
2018/03/22	7	48.76	19	48.79	48.55	-12	12,284	-0.10%
2018/03/21	54	48.95	30	48.69	48.50	24	12,226	0.20%
2018/03/20	98	46.98	41	47.10	47.60	57	12,144	0.47%
2018/03/19	54	47.47	3	47.03	46.90	51	12,264	0.42%
2018/03/16	4	46.88	5	46.35	47.10	-1	12,420	-0.01%
2018/03/15	1	44.90	2	45.38	45.25	-1	12,521	-0.01%
2018/03/14	5	45.42	1	45.60	45.15	4	12,655	0.03%
2018/03/12	0	0.00	2	45.95	45.60	-2	13,218	-0.02%
2018/03/09	1	45.00	3	45.60	45.95	-2	13,279	-0.02%
2018/03/08	5	45.40	8	44.53	44.60	-3	13,215	-0.02%
2018/03/07	1	44.75	1	45.35	44.15	0	13,213	0.00%
2018/03/06	7	44.54	2	44.40	45.50	5	13,345	0.04%
2018/03/05	8	44.63	5	44.21	44.30	3	13,349	0.02%
2018/03/02	8	44.38	3	44.50	44.55	5	13,462	0.04%
2018/03/01	17	46.40	0	0.00	46.10	17	13,309	0.13%
2018/02/27	2	48.05	4	48.14	47.25	-2	13,353	-0.01%
2018/02/26	6	47.92	3	48.17	47.60	3	13,472	0.02%
2018/02/23	6	48.03	2	47.90	47.80	4	13,931	0.03%
2018/02/22	17	48.69	1	48.50	48.10	16	14,128	0.11%
2018/02/21	10	48.30	25.3	49.34	50.50	-15.3	14,260	-0.11%
2018/02/12	1	46.50	2	46.85	46.15	-1	14,596	-0.01%
2018/02/09	3	45.45	1	46.80	46.50	2	15,312	0.01%
2018/02/08	36	47.42	2	47.35	47.50	34	16,522	0.21%
2018/02/07	17	49.00	17	48.85	49.00	0	17,249	0.00%
2018/02/06	17	45.64	4	45.13	46.50	13	17,155	0.08%
2018/02/05	30	47.98	15	48.34	48.50	15	16,883	0.09%
2018/02/02	41	50.41	9	50.63	49.70	32	16,783	0.19%
2018/02/01	78	52.92	20	51.89	51.40	58	16,594	0.35%
2018/01/31	74	55.30	247	55.74	53.10	-173	16,249	-1.06%	大賣/鉅額交易
2018/01/30	1	51.80	86	53.13	53.10	-85	14,707	-0.58%
2018/01/29	2	51.60	12	52.03	51.50	-10	14,188	-0.07%
2018/01/25	1	49.50	4	49.80	49.50	-3	14,094	-0.02%
2018/01/24	0	0.00	4	51.08	51.20	-4	14,062	-0.03%
2018/01/23	7	51.49	78	53.81	50.30	-71	14,143	-0.50%
2018/01/22	11	51.82	69	50.96	53.40	-58	13,899	-0.42%
2018/01/19	0	0.00	3	47.75	48.80	-3	13,640	-0.02%
2018/01/18	4	46.95	1	47.35	47.35	3	13,612	0.02%
2018/01/17	4	48.60	9	48.88	48.30	-5	13,689	-0.04%
2018/01/16	4	48.00	0	0.00	48.15	4	13,914	0.03%
2018/01/15	47	48.79	0	0.00	48.60	47	13,971	0.34%
2018/01/12	2	50.50	9	50.89	49.95	-7	13,983	-0.05%
2018/01/11	25	49.05	51	49.95	49.45	-26	13,887	-0.19%
2018/01/10	2	49.05	15	48.97	49.40	-13	13,737	-0.09%
2018/01/09	8	46.54	6	46.80	46.90	2	13,549	0.01%
2018/01/08	22	47.26	29	47.26	47.50	-7	13,458	-0.05%
2018/01/05	11	45.87	9	46.29	46.30	2	13,568	0.01%
2018/01/04	16	45.74	5	46.19	45.80	11	13,668	0.08%
2018/01/03	2	45.90	14.1	46.22	46.35	-12.1	13,721	-0.09%
2018/01/02	43	46.11	12	46.13	45.55	31	13,633	0.23%