元太 (8069)-富邦-南屯券商分點個股進出

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
225.5
漲跌
▼3.5
漲幅
-1.53%
成交量
9,429張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	8.1	232.12	7	225.50	225.50	1.1	7,695	0.01%
2024/04/17	1	228.02	1	228.50	229.00	0	7,574	0.00%
2024/04/16	0.1	237.50	7	236.79	237.00	-7	7,500	-0.09%
2024/04/15	11	243.91	10	242.50	241.00	1	7,467	0.01%
2024/04/12	13.2	242.02	12.1	243.00	245.00	1.1	7,483	0.02%
2024/04/11	0	0.00	0	239.84	242.00	0	7,431	0.00%
2024/04/10	7	235.43	4.1	237.12	240.00	2.9	7,391	0.04%
2024/04/09	0	230.26	0	0.00	231.00	0	7,358	0.00%
2024/04/08	0	231.00	3.1	233.01	232.00	-3	7,348	-0.04%
2024/04/03	0	228.07	1	224.50	227.00	-1	7,334	-0.01%
2024/04/02	2	229.50	2	229.00	230.00	0	7,325	0.00%
2024/03/29	1	229.50	0	229.00	229.00	1	7,556	0.01%
2024/03/27	0.2	230.00	0	0.00	228.00	0.2	7,924	0.00%
2024/03/26	2	228.77	0	0.00	229.50	2	7,926	0.03%
2024/03/25	2.1	237.02	2	231.50	237.00	0.1	7,892	0.00%
2024/03/22	4	237.37	6	235.50	236.50	-2	7,858	-0.03%
2024/03/21	0.2	240.30	1	237.10	236.50	-0.8	7,785	-0.01%
2024/03/20	1	239.50	1.1	240.82	238.50	-0.1	7,913	0.00%
2024/03/19	1.3	241.78	0	0.00	239.50	1.3	7,963	0.02%
2024/03/18	2.1	242.67	3.9	239.13	244.50	-1.7	7,934	-0.02%
2024/03/15	3	235.33	0.1	234.00	234.00	2.9	7,914	0.04%
2024/03/14	3.3	232.69	5	233.20	235.50	-1.7	7,900	-0.02%
2024/03/13	4	233.13	7.1	231.35	230.50	-3.1	7,846	-0.04%
2024/03/12	2.2	234.77	12	236.50	236.00	-9.8	7,793	-0.13%
2024/03/11	0.1	224.75	3	223.00	229.50	-2.9	7,722	-0.04%
2024/03/08	22.2	227.30	7	224.27	222.50	15.2	7,635	0.20%
2024/03/07	5	235.30	1	240.50	240.00	4	7,314	0.05%
2024/03/06	3	242.50	2	239.50	241.00	1	7,264	0.01%
2024/03/05	2.1	239.61	1	242.00	241.00	1.1	7,259	0.01%
2024/03/04	3.3	252.31	1	250.00	246.50	2.3	7,191	0.03%
2024/03/01	7.2	246.25	9	249.67	253.00	-1.8	7,109	-0.03%
2024/02/29	1.1	237.42	17	240.00	246.00	-15.9	6,948	-0.23%
2024/02/27	0.1	230.00	2.1	229.21	230.00	-2	6,664	-0.03%
2024/02/26	6.2	223.85	1.5	221.97	223.50	4.8	6,590	0.07%
2024/02/23	0.4	232.24	3	234.00	231.50	-2.6	6,505	-0.04%
2024/02/22	1.4	232.52	3	231.00	233.00	-1.7	6,498	-0.03%
2024/02/21	3.2	231.64	4	230.75	232.00	-0.8	6,489	-0.01%
2024/02/20	2.4	225.31	3	226.67	228.50	-0.6	6,446	-0.01%
2024/02/19	1.4	223.56	1	223.49	223.00	0.4	6,536	0.01%
2024/02/16	3	228.33	6	228.67	226.00	-3	6,577	-0.05%
2024/02/15	1	228.00	15.6	227.90	229.00	-14.6	6,481	-0.23%
2024/02/05	2	217.25	12.2	217.02	217.00	-10.1	6,278	-0.16%
2024/02/02	2.3	215.29	9	214.56	214.00	-6.8	6,223	-0.11%
2024/02/01	6	212.58	6	213.58	213.50	0	6,168	0.00%
2024/01/31	7	213.29	5.3	210.36	208.00	1.7	6,050	0.03%
2024/01/30	4.1	211.49	3	214.67	212.00	1.1	5,985	0.02%
2024/01/29	9.1	214.77	69.4	214.70	216.00	-60.3	5,987	-1.01%
2024/01/26	126.3	215.92	116.8	215.68	217.00	9.5	5,799	0.16%	大買/大賣/
2024/01/25	19.2	199.73	8.6	199.42	200.50	10.6	5,280	0.20%
2024/01/24	6.3	197.76	20	198.48	193.50	-13.7	5,127	-0.27%
2024/01/23	17.2	195.38	5	195.60	195.50	12.2	5,071	0.24%
2024/01/22	0	187.50	0	0.00	187.50	0	4,994	0.00%
2024/01/19	0	0.00	2	188.25	187.00	-2	4,987	-0.04%
2024/01/18	2	185.00	0	0.00	185.00	2	4,944	0.04%
2024/01/17	0	0.00	1	182.00	182.50	-1	4,926	-0.02%
2024/01/16	1	187.00	1	184.50	186.00	0	4,946	0.00%
2024/01/10	7.4	184.91	11.1	184.63	187.00	-3.6	5,293	-0.07%
2024/01/09	0	0.00	0	192.00	190.00	0	5,268	0.00%
2024/01/08	2	196.00	59	195.05	192.00	-57	5,267	-1.08%
2024/01/04	1	187.00	0	0.00	188.00	1	5,308	0.02%
2024/01/03	1.2	189.17	4.1	189.01	189.50	-2.9	5,427	-0.05%
2024/01/02	0	0.00	43.1	195.39	195.00	-43.1	5,495	-0.78%
2023/12/29	1	196.05	20	197.00	197.00	-19	5,531	-0.34%
2023/12/28	0	200.00	25.3	201.57	201.50	-25.2	5,510	-0.46%
2023/12/27	28.4	202.32	14.3	201.54	203.00	14.1	5,510	0.26%
2023/12/26	2	194.00	6.5	194.19	193.50	-4.5	5,340	-0.08%
2023/12/25	5	198.10	7.3	198.96	197.00	-2.3	5,297	-0.04%
2023/12/22	69.7	194.64	29.4	196.77	197.00	40.3	5,205	0.77%
2023/12/21	0	181.50	0	0.00	182.00	0	4,892	0.00%
2023/12/20	0	0.00	0.1	180.50	181.00	-0.1	4,888	0.00%
2023/12/19	0	0.00	3	179.50	177.00	-3	4,911	-0.06%
2023/12/18	2.2	178.05	0	0.00	178.50	2.2	4,963	0.04%
2023/12/15	2.2	181.09	1	181.50	180.00	1.2	5,028	0.02%
2023/12/14	3	180.50	2	180.50	181.00	1	4,950	0.02%
2023/12/13	0	0.00	0.3	176.50	176.50	-0.3	4,892	-0.01%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	61.3	176.56	0	0.00	176.00	61.3	4,983	1.23%
2023/12/08	1	182.00	5	180.90	178.50	-4	5,027	-0.08%
2023/12/07	1	180.50	2	181.50	180.50	-1	5,225	-0.02%
2023/12/06	1	176.53	0	0.00	178.00	1	5,273	0.02%
2023/12/05	2	180.75	2	179.00	179.00	0	5,321	0.00%
2023/12/04	0.2	181.91	3	181.33	181.00	-2.8	5,328	-0.05%
2023/11/30	5	180.30	8	181.69	183.00	-3	5,332	-0.06%
2023/11/29	1.1	178.00	0	0.00	178.50	1.1	5,283	0.02%
2023/11/28	0	0.00	0	175.50	175.50	0	5,343	0.00%
2023/11/27	0	175.00	1	173.50	173.50	-1	5,373	-0.02%
2023/11/24	0	176.50	0	0.00	175.50	0	5,422	0.00%
2023/11/22	1.1	177.05	0	0.00	177.50	1.1	5,418	0.02%
2023/11/21	2	176.50	0	0.00	176.00	2	5,460	0.04%
2023/11/20	1	177.50	0	0.00	177.50	1	5,505	0.02%
2023/11/17	1	180.00	1	180.00	181.00	0	5,543	0.00%
2023/11/16	1	180.00	8	179.38	180.50	-7	5,583	-0.13%
2023/11/15	6.1	179.42	6	179.75	180.00	0.1	5,481	0.00%
2023/11/14	2	175.50	0	0.00	175.00	2	5,551	0.04%
2023/11/13	1	175.50	1	175.00	174.50	0	6,164	0.00%
2023/11/10	2	173.50	0	0.00	173.50	2	6,445	0.03%
2023/11/09	0	170.00	5	171.70	172.50	-5	6,645	-0.07%
2023/11/08	0	0.00	2	170.00	171.00	-2	6,735	-0.03%
2023/11/07	16.2	169.07	1	174.50	168.50	15.2	6,755	0.23%
2023/11/06	13	178.46	12	174.00	173.00	1	6,738	0.01%
2023/11/03	0	0.00	0.4	174.89	173.50	-0.4	6,673	-0.01%
2023/11/01	1	168.50	0	0.00	169.00	1	6,822	0.01%
2023/10/31	1	167.50	0	0.00	168.00	1	6,916	0.01%
2023/10/30	3.1	169.48	3	170.00	169.00	0.1	7,005	0.00%
2023/10/27	0	0.00	0.2	170.00	169.50	-0.2	7,071	0.00%
2023/10/26	19.1	168.40	11	170.00	167.00	8.1	7,216	0.11%
2023/10/24	4	167.25	3	170.00	170.00	1	7,342	0.01%
2023/10/23	6.2	168.29	17	171.50	168.00	-10.8	7,307	-0.15%
2023/10/20	26.2	173.94	1.1	173.76	173.00	25.1	7,205	0.35%
2023/10/19	1	178.50	0	0.00	178.50	1	7,130	0.01%
2023/10/18	2	178.50	0	0.00	180.00	2	7,122	0.03%
2023/10/17	7	179.36	0	0.00	178.50	7	7,183	0.10%
2023/10/16	2	180.01	10	182.00	179.00	-8	7,225	-0.11%
2023/10/13	0.1	184.07	0	0.00	183.50	0.1	7,266	0.00%
2023/10/12	1	185.00	7	184.64	185.00	-6	7,245	-0.08%
2023/10/11	4	179.00	13	178.62	181.00	-9	7,233	-0.12%
2023/10/06	12	183.54	4	184.63	182.00	8	7,202	0.11%
2023/10/05	1.1	183.41	5	182.70	182.50	-3.9	7,158	-0.05%
2023/10/04	1	179.00	0.1	178.50	178.00	1	7,171	0.01%
2023/10/03	1	179.50	0	0.00	179.50	1	7,188	0.01%
2023/10/02	1.1	181.59	4	181.75	181.50	-2.9	7,202	-0.04%
2023/09/28	1	179.00	0	0.00	179.50	1	7,258	0.01%
2023/09/27	0	178.00	10	177.50	178.50	-10	7,294	-0.14%
2023/09/26	1	179.00	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	183.50	182.00	-1	7,373	-0.01%
2023/09/22	14	177.68	11	177.18	179.50	3	7,489	0.04%
2023/09/21	24.2	180.31	5	179.00	178.00	19.2	7,579	0.25%
2023/09/20	12.1	180.24	25	183.82	180.00	-12.9	7,664	-0.17%
2023/09/19	0.2	184.50	7	184.00	181.00	-6.8	7,767	-0.09%
2023/09/18	16	178.78	0.3	178.00	178.50	15.7	8,282	0.19%
2023/09/15	14	182.39	1	180.50	180.00	13	8,323	0.16%
2023/09/14	2	181.25	1	182.01	182.50	1	8,376	0.01%
2023/09/13	2	175.99	3	175.50	174.00	-1	8,346	-0.01%
2023/09/12	13.1	173.58	0	0.00	172.00	13.1	8,365	0.16%
2023/09/11	6	179.50	6	178.17	178.50	0	8,287	0.00%
2023/09/08	6	179.33	0	0.00	179.50	6	8,389	0.07%
2023/09/07	0	0.00	1	186.50	183.50	-1	8,546	-0.01%
2023/09/06	2	186.75	1	185.50	186.50	1	8,648	0.01%
2023/09/05	3	185.17	2	185.50	185.00	1	8,865	0.01%
2023/09/04	3	184.17	0	0.00	184.00	3	8,982	0.03%
2023/09/01	2	186.50	10	188.75	188.00	-8	9,011	-0.09%
2023/08/31	0	182.25	0	0.00	182.50	0	9,077	0.00%
2023/08/30	3	183.51	0	0.00	182.50	3	9,211	0.03%
2023/08/29	2	181.50	2	184.00	184.50	0	9,456	0.00%
2023/08/25	0	182.50	0	0.00	181.00	0	9,562	0.00%
2023/08/24	2	185.26	3	185.83	185.00	-1	9,619	-0.01%
2023/08/23	1	180.00	10	179.50	180.00	-9	9,749	-0.09%
2023/08/22	0	0.00	3	182.50	181.00	-3	9,975	-0.03%
2023/08/21	6.1	180.76	1	179.50	179.50	5.1	9,991	0.05%
2023/08/18	16.1	181.59	12	180.42	181.00	4.1	10,044	0.04%
2023/08/17	24.3	180.03	12	181.75	183.50	12.3	9,996	0.12%
2023/08/16	53.4	193.75	2.1	191.09	191.00	51.3	9,513	0.54%
2023/08/15	10	202.80	37	203.41	202.50	-27	9,446	-0.29%
2023/08/14	5	199.80	10	204.50	201.00	-5	9,624	-0.05%
2023/08/11	17	204.24	2.3	207.17	204.50	14.8	9,901	0.15%
2023/08/10	7	211.71	0	0.00	208.50	7	10,024	0.07%
2023/08/09	1	220.00	3	220.50	218.00	-2	9,974	-0.02%
2023/08/08	1.3	226.40	2	228.50	225.50	-0.8	10,000	-0.01%
2023/08/07	6	224.58	2	228.00	228.00	4	9,996	0.04%
2023/08/04	3.5	218.36	0	0.00	217.50	3.5	9,939	0.04%
2023/08/02	0	218.00	3.5	220.02	220.50	-3.5	9,958	-0.04%
2023/08/01	0	0.00	5.3	224.93	222.50	-5.3	10,227	-0.05%
2023/07/31	5.5	225.81	11	225.64	225.00	-5.5	10,323	-0.05%
2023/07/28	8.2	218.19	20	221.35	221.50	-11.8	10,400	-0.11%
2023/07/27	11.1	211.96	2	209.50	213.00	9.1	10,711	0.08%
2023/07/26	1	207.50	0	0.00	208.50	1	11,395	0.01%
2023/07/25	5	206.60	1	206.50	208.00	4	11,620	0.03%
2023/07/24	4	209.00	0	0.00	208.50	4	11,671	0.03%
2023/07/21	0	214.00	3	214.50	215.00	-3	11,738	-0.03%
2023/07/20	7.1	215.44	7	214.14	213.00	0.1	11,800	0.00%
2023/07/19	0.1	224.00	1	221.00	219.00	-0.9	11,899	-0.01%
2023/07/18	4.1	221.88	6	220.58	222.00	-2	12,083	-0.02%
2023/07/17	5.2	218.89	7	219.50	218.50	-1.8	12,170	-0.01%
2023/07/14	3	223.17	9	220.11	220.50	-6	12,292	-0.05%
2023/07/13	9	224.72	3.3	222.56	221.00	5.8	12,382	0.05%
2023/07/12	6	222.08	4.1	220.88	221.50	1.9	12,447	0.02%
2023/07/11	2	220.00	2	219.25	222.00	0	12,582	0.00%
2023/07/10	2	212.75	6	212.75	212.00	-4	12,593	-0.03%
2023/07/07	2	212.25	1	214.00	212.50	1	12,723	0.01%
2023/07/06	10	218.40	7.1	219.48	216.50	2.9	12,802	0.02%
2023/07/05	2.1	225.45	12	227.54	223.50	-9.9	13,110	-0.08%
2023/07/04	6	224.50	4	225.50	224.50	2	13,391	0.01%
2023/07/03	7	224.36	8.1	226.00	224.50	-1	13,818	-0.01%
2023/06/30	35.1	224.16	34.1	224.45	225.00	1	13,825	0.01%
2023/06/29	1	218.00	0	0.00	220.50	1	13,824	0.01%
2023/06/28	2	210.25	9	214.11	215.00	-7	13,779	-0.05%
2023/06/27	21.5	212.25	16	212.28	211.50	5.5	13,714	0.04%
2023/06/26	124.1	204.44	107	200.46	207.50	17.1	13,656	0.12%	大買/大賣/
2023/06/21	8	223.20	2	222.75	222.00	6	13,254	0.05%
2023/06/20	0	0.00	1.5	224.97	227.00	-1.5	13,325	-0.01%
2023/06/19	1	228.50	1	227.00	227.50	0	13,442	0.00%
2023/06/16	4	228.53	3	232.98	228.50	1	13,454	0.01%
2023/06/15	4.1	230.76	2.1	234.12	231.00	2	13,434	0.02%
2023/06/14	8.1	234.52	9.4	235.76	235.00	-1.3	13,455	-0.01%
2023/06/13	25	240.34	28.4	236.78	241.00	-3.4	13,480	-0.03%
2023/06/12	2	229.00	5.2	230.68	226.50	-3.2	13,457	-0.02%
2023/06/09	65	225.80	71.1	223.11	227.00	-6.1	13,641	-0.04%
2023/06/08	5.4	217.67	5.1	221.93	216.00	0.3	13,800	0.00%
2023/06/07	1	224.00	6.3	225.42	226.50	-5.3	14,437	-0.04%
2023/06/06	11	224.50	13	226.31	224.50	-2	14,667	-0.01%
2023/06/05	4	221.63	11.1	222.30	222.50	-7.1	14,787	-0.05%
2023/06/02	7.3	215.88	30.7	217.61	218.00	-23.4	14,948	-0.16%
2023/06/01	3	208.83	4	208.63	209.00	-1	15,102	-0.01%
2023/05/31	2.1	208.00	0	0.00	207.00	2.1	15,223	0.01%
2023/05/30	1	208.97	6	207.42	205.50	-5	15,284	-0.03%
2023/05/29	17.1	210.89	59.2	208.45	205.00	-42	15,377	-0.27%
2023/05/26	55.1	210.28	22	209.27	211.00	33.1	15,672	0.21%
2023/05/25	3	202.33	2	202.50	204.00	1	15,576	0.01%
2023/05/24	4	203.37	10	203.10	203.50	-6	15,794	-0.04%
2023/05/23	2	199.75	7.6	200.33	200.50	-5.6	15,994	-0.03%
2023/05/22	4	198.88	4	199.00	196.00	0	16,029	0.00%
2023/05/19	9.2	195.27	23	197.00	198.00	-13.9	16,148	-0.09%
2023/05/18	52	200.12	63	201.49	198.50	-11	16,664	-0.07%
2023/05/17	33	205.80	15.1	204.66	204.00	17.9	16,424	0.11%
2023/05/16	1	198.50	4.1	197.48	198.00	-3.1	16,328	-0.02%
2023/05/15	7	192.00	9	191.39	191.00	-2	16,291	-0.01%
2023/05/12	1	187.12	5	190.40	193.00	-4	16,487	-0.02%
2023/05/11	2.2	190.91	1.2	190.32	189.00	1	16,727	0.01%
2023/05/10	10	191.85	10	191.20	191.00	0	16,947	0.00%
2023/05/09	10	192.50	13	192.73	192.00	-3	17,073	-0.02%
2023/05/08	14.1	196.08	15	193.67	192.50	-0.9	17,251	-0.01%
2023/05/05	9.1	197.80	23	198.78	198.00	-13.9	17,369	-0.08%
2023/05/04	21	197.29	19	197.18	196.50	2	18,012	0.01%
2023/05/03	12	198.25	35.1	200.66	197.00	-23.1	18,098	-0.13%
2023/05/02	25.8	191.83	34	192.62	197.50	-8.3	17,881	-0.05%
2023/04/28	15	190.50	24.1	190.50	190.50	-9.1	17,603	-0.05%
2023/04/27	6	176.42	1	175.00	173.50	5	17,597	0.03%
2023/04/26	1.1	175.86	4.2	174.19	175.50	-3.1	17,774	-0.02%
2023/04/25	5	173.00	2.1	171.52	170.00	2.9	17,824	0.02%
2023/04/24	11.1	173.56	13	174.69	173.50	-2	17,950	-0.01%
2023/04/21	34	171.47	13.2	170.64	172.00	20.9	17,974	0.12%
2023/04/20	12.2	168.50	6.1	168.50	167.00	6.1	18,203	0.03%
2023/04/19	11	170.73	2	171.25	171.00	9	18,613	0.05%
2023/04/18	5.3	170.70	0	0.00	171.50	5.3	18,811	0.03%
2023/04/17	2	172.00	0	175.00	172.00	2	19,005	0.01%
2023/04/14	2	173.75	10	172.65	173.50	-8	19,254	-0.04%
2023/04/13	9.2	174.08	17.4	174.60	173.50	-8.3	19,349	-0.04%
2023/04/12	10.2	174.75	10.6	174.93	175.00	-0.4	19,500	0.00%
2023/04/11	2	181.50	3	179.33	178.50	-1	19,579	-0.01%
2023/04/10	17.1	177.67	10	179.85	178.00	7.1	19,623	0.04%
2023/04/07	59.4	172.08	14	171.07	172.00	45.4	19,333	0.23%
2023/04/06	31.1	173.47	78.2	171.59	171.00	-47.2	19,087	-0.25%
2023/03/31	2	185.00	5	184.90	184.50	-3	18,757	-0.02%
2023/03/30	0	182.50	1.2	184.00	184.50	-1.2	18,956	-0.01%
2023/03/29	5.2	181.39	6	180.51	179.50	-0.9	18,944	0.00%
2023/03/28	1	182.00	3.1	181.99	182.00	-2.1	19,128	-0.01%
2023/03/27	7.7	184.22	11.3	184.87	185.00	-3.6	19,233	-0.02%
2023/03/24	3.1	183.34	12	183.75	184.00	-8.9	19,458	-0.05%
2023/03/23	1	181.99	1	180.00	181.00	0	19,549	0.00%
2023/03/22	7.1	183.59	11.3	183.67	182.50	-4.1	20,129	-0.02%
2023/03/21	5	178.70	10	178.50	178.50	-5	20,311	-0.02%
2023/03/20	10	177.35	8	177.31	177.00	2	20,573	0.01%
2023/03/17	19.5	176.31	18	176.11	175.50	1.5	20,951	0.01%
2023/03/16	11	173.82	7	173.86	173.50	4	21,229	0.02%
2023/03/15	9	176.67	5	178.10	174.00	4	21,596	0.02%
2023/03/14	12.1	176.26	5	177.30	174.00	7.1	21,825	0.03%
2023/03/13	122.5	176.01	36.2	176.73	176.00	86.3	21,869	0.39%	大買/
2023/03/10	74.4	180.82	91	180.01	180.00	-16.6	21,694	-0.08%
2023/03/09	29	202.96	21	200.60	199.50	8	21,317	0.04%
2023/03/08	9.1	199.72	12	199.63	201.00	-3	21,404	-0.01%
2023/03/07	15.7	207.05	13	207.38	205.00	2.7	21,612	0.01%
2023/03/06	18	202.78	16.1	204.65	207.50	2	21,672	0.01%
2023/03/03	11.5	195.04	7	194.36	192.50	4.5	21,756	0.02%
2023/03/02	4	194.25	3	194.50	194.50	1	22,171	0.00%
2023/03/01	3.3	192.88	11.1	192.15	193.00	-7.8	22,508	-0.03%
2023/02/24	26.5	195.45	15.3	194.83	194.50	11.2	22,873	0.05%
2023/02/23	6	200.58	5	201.10	202.00	1	23,262	0.00%
2023/02/22	13	202.89	32	203.88	202.00	-19	24,058	-0.08%
2023/02/21	13	210.03	27	208.96	210.00	-14	24,129	-0.06%
2023/02/20	21	203.86	3	203.33	203.50	18	24,377	0.07%
2023/02/17	9	204.83	10	205.55	206.00	-1	25,053	0.00%
2023/02/16	32	203.98	79.3	202.74	206.00	-47.3	25,127	-0.19%
2023/02/15	3	191.18	6	192.91	191.00	-3	24,963	-0.01%
2023/02/14	44.5	195.67	21.1	195.19	194.00	23.4	25,384	0.09%
2023/02/13	4	195.38	7	195.64	196.50	-3	25,641	-0.01%
2023/02/10	5.1	196.69	11	194.32	193.00	-5.9	25,850	-0.02%
2023/02/09	18	195.64	21	196.76	196.50	-3	26,118	-0.01%
2023/02/08	16.6	194.72	17	194.71	193.00	-0.4	26,283	0.00%
2023/02/07	10	191.60	13	191.35	193.00	-3	26,566	-0.01%
2023/02/06	18	192.94	19	193.66	191.50	-1	26,647	0.00%
2023/02/03	26	192.17	32	192.20	190.50	-6	26,670	-0.02%
2023/02/02	108.2	191.21	114.1	190.14	190.50	-5.9	26,475	-0.02%	大買/大賣/
2023/02/01	3	176.84	27.2	177.15	179.00	-24.2	26,112	-0.09%
2023/01/31	7	172.93	4	173.63	172.50	3	26,147	0.01%
2023/01/30	21.1	175.74	3	176.84	173.50	18	26,138	0.07%
2023/01/17	15	176.47	8	176.06	176.00	7	25,983	0.03%
2023/01/16	19	176.82	27	175.61	176.50	-8	26,111	-0.03%
2023/01/13	15	173.17	18	172.75	173.00	-3	26,318	-0.01%
2023/01/12	18	174.08	20	174.00	172.00	-2	26,425	-0.01%
2023/01/11	18	173.75	8	174.00	174.00	10	26,403	0.04%
2023/01/10	32	174.58	34.2	175.12	173.50	-2.2	26,451	-0.01%
2023/01/09	31	174.44	22	173.98	172.50	9	26,265	0.03%
2023/01/06	20	170.78	30.5	169.72	172.00	-10.5	26,179	-0.04%
2023/01/05	23	168.65	21	167.07	165.00	2	26,179	0.01%
2023/01/04	20	171.33	26	172.65	170.00	-6	26,238	-0.02%
2023/01/03	13	166.46	15	168.80	170.50	-2	26,247	-0.01%
2022/12/30	6	161.50	0	0.00	161.00	6	26,196	0.02%
2022/12/29	18	160.17	23.2	162.00	164.00	-5.2	26,189	-0.02%
2022/12/28	1.1	161.27	12	163.62	161.00	-10.9	26,216	-0.04%
2022/12/27	9	168.78	9	167.72	168.00	0	26,263	0.00%
2022/12/26	11	168.95	9	166.28	166.00	2	26,416	0.01%
2022/12/23	9	166.67	4.2	165.75	167.00	4.8	26,662	0.02%
2022/12/22	4	165.88	13.4	164.16	169.50	-9.4	26,847	-0.04%
2022/12/21	9.1	164.50	12	164.88	164.00	-2.9	26,905	-0.01%
2022/12/20	25.1	165.69	29	165.79	164.00	-3.9	26,953	-0.01%
2022/12/19	10	168.95	9	170.06	169.50	1	27,091	0.00%
2022/12/16	20.2	171.39	15	170.17	168.00	5.2	27,192	0.02%
2022/12/15	33	177.64	27	177.98	177.00	6	27,037	0.02%
2022/12/14	20.1	176.90	30	174.48	178.50	-9.9	26,864	-0.04%
2022/12/13	46	167.14	36	167.25	165.00	10	26,294	0.04%
2022/12/12	18.1	169.94	17	169.32	171.00	1.1	26,022	0.00%
2022/12/09	29	170.66	27.1	170.55	170.00	1.9	25,876	0.01%
2022/12/08	30.3	170.11	18	170.03	169.50	12.3	25,677	0.05%
2022/12/07	28	174.13	19.1	176.11	172.00	8.9	25,533	0.03%
2022/12/06	33	185.30	31.4	184.04	181.50	1.6	25,368	0.01%
2022/12/05	5	185.00	18	185.61	186.00	-13	25,288	-0.05%
2022/12/02	12	179.67	15	179.03	181.00	-3	25,249	-0.01%
2022/12/01	35	180.19	21	179.57	177.50	14	25,343	0.06%
2022/11/30	17	176.35	19	178.58	181.00	-2	25,232	-0.01%
2022/11/29	12.6	178.94	6	181.58	177.00	6.6	25,069	0.03%
2022/11/28	16.1	182.28	22.2	182.02	184.00	-6.2	24,844	-0.02%
2022/11/25	20.3	178.26	20.1	179.57	177.50	0.2	24,664	0.00%
2022/11/24	13	176.15	16	175.09	178.00	-3	24,408	-0.01%
2022/11/23	9	167.22	9	168.28	169.00	0	24,076	0.00%
2022/11/22	15	164.60	50	167.67	163.50	-35	23,799	-0.15%
2022/11/21	44.2	162.47	64	163.13	164.00	-19.8	23,469	-0.08%
2022/11/18	359.1	174.61	249	175.36	170.00	110.1	22,849	0.48%	大買/大賣/鉅額交易
2022/11/17	26	187.58	22	187.23	188.50	4	22,015	0.02%
2022/11/16	20	180.53	107	179.38	182.50	-87	21,904	-0.40%	大賣/
2022/11/15	123.6	181.68	23	181.48	178.50	100.5	21,782	0.46%	大買/
2022/11/14	17.1	192.74	14	193.04	193.50	3.1	21,755	0.01%
2022/11/11	24	191.60	72	190.93	189.50	-48	22,085	-0.22%
2022/11/10	67	187.81	14	189.82	185.00	53	21,815	0.24%
2022/11/09	31.4	197.44	25	196.70	195.00	6.4	21,644	0.03%
2022/11/08	30	208.87	32	207.05	203.00	-2	21,457	-0.01%
2022/11/07	24	210.33	81	210.11	208.00	-57	21,297	-0.27%
2022/11/04	101	213.83	32	210.92	217.00	69	20,999	0.33%	大買/
2022/11/03	39.1	207.59	49	205.49	212.50	-9.9	20,765	-0.05%
2022/11/02	15	199.57	15	200.73	200.50	0	20,781	0.00%
2022/11/01	7	201.72	5	202.50	202.00	2	20,920	0.01%
2022/10/31	17	206.21	12	205.79	205.50	5	20,907	0.02%
2022/10/28	11	204.14	17	202.35	207.00	-6	20,928	-0.03%
2022/10/27	13	192.08	32	189.31	196.00	-19	20,654	-0.09%
2022/10/26	6	184.08	7	184.93	186.00	-1	20,510	0.00%
2022/10/25	26	182.38	6.2	181.47	182.50	19.8	20,514	0.10%
2022/10/24	11	185.64	41	187.72	185.00	-30	20,460	-0.15%
2022/10/21	110.3	187.08	74	184.18	183.50	36.3	20,432	0.18%	大買/
2022/10/20	16	196.69	17	197.53	200.50	-1	20,179	0.00%
2022/10/19	7	203.64	7	204.21	201.00	0	20,098	0.00%
2022/10/18	12.1	206.20	10	204.70	205.00	2.1	20,078	0.01%
2022/10/17	12	198.88	11	200.64	205.00	1	20,107	0.00%
2022/10/14	38	209.86	26	210.96	206.50	12	19,989	0.06%
2022/10/13	35	202.89	37	204.33	200.00	-2	19,795	-0.01%
2022/10/12	27	202.85	24.2	202.82	207.00	2.8	19,691	0.01%
2022/10/11	26	205.88	33	207.45	201.00	-7	19,656	-0.04%
2022/10/07	39	220.29	31	219.56	221.00	8	19,904	0.04%
2022/10/06	34	215.50	33	216.20	218.00	1	20,385	0.00%
2022/10/05	30	219.98	29	220.97	219.00	1	20,750	0.00%
2022/10/04	22	217.02	23	213.67	218.50	-1	21,066	0.00%
2022/10/03	31	207.98	31	207.19	209.00	0	21,333	0.00%
2022/09/30	26	209.15	25	207.56	212.00	1	21,793	0.00%
2022/09/29	21.1	205.52	22	206.02	206.50	-1	22,711	0.00%
2022/09/28	21	207.67	23	209.09	205.50	-2	23,035	-0.01%
2022/09/27	11.3	219.40	12	215.38	219.00	-0.7	23,768	0.00%
2022/09/26	18.1	216.93	21	217.74	215.50	-3	24,268	-0.01%
2022/09/23	28	228.13	26	230.67	227.00	2	24,475	0.01%
2022/09/22	11	237.05	12	234.67	238.50	-1	24,749	0.00%
2022/09/21	18	234.14	17	233.03	234.50	1	24,902	0.00%
2022/09/20	9.2	235.88	9	236.44	235.50	0.2	25,011	0.00%
2022/09/19	11.3	233.82	13	232.81	234.00	-1.7	25,194	-0.01%
2022/09/16	30	235.00	43.1	236.16	234.50	-13.1	25,504	-0.05%
2022/09/15	18	241.95	26	245.00	240.00	-8	26,060	-0.03%
2022/09/14	19.1	241.71	72.2	242.28	242.50	-53.1	26,125	-0.20%
2022/09/13	91	248.16	24	245.25	248.50	67	26,249	0.26%
2022/09/12	19.4	240.91	14	243.68	237.50	5.4	26,185	0.02%
2022/09/08	13	239.73	20	237.08	240.50	-7	26,324	-0.03%
2022/09/07	17.1	227.12	13	228.12	228.50	4.1	26,382	0.02%
2022/09/06	27	235.09	32	236.84	232.50	-5	26,387	-0.02%
2022/09/05	25	244.34	10	242.55	243.00	15	26,468	0.06%
2022/09/02	12	241.42	20	239.48	242.00	-8	26,588	-0.03%
2022/09/01	9	232.72	7	236.50	233.50	2	26,784	0.01%
2022/08/31	14.1	241.18	13	244.31	239.50	1.1	26,958	0.00%
2022/08/30	24	244.50	23	243.00	247.00	1	26,980	0.00%
2022/08/29	17	239.09	24	235.35	240.50	-7	27,013	-0.03%
2022/08/26	19	242.13	16	243.44	240.00	3	27,221	0.01%
2022/08/25	7	247.43	5	247.70	244.00	2	27,195	0.01%
2022/08/24	9	242.44	7	243.21	241.00	2	27,382	0.01%
2022/08/23	25	241.44	21	241.67	243.50	4	27,788	0.01%
2022/08/22	19.1	242.32	26	246.65	243.50	-6.9	28,218	-0.02%
2022/08/19	30	244.10	75.5	247.99	241.50	-45.5	28,532	-0.16%
2022/08/18	75.3	235.84	47	230.61	238.00	28.3	28,229	0.10%
2022/08/17	22	216.80	17	216.12	216.50	5	28,012	0.02%
2022/08/16	18.2	215.81	51.1	213.83	217.00	-32.9	28,013	-0.12%
2022/08/15	32.1	209.07	24	205.52	211.50	8.1	28,004	0.03%
2022/08/12	8	197.44	8	196.50	198.00	0	28,163	0.00%
2022/08/11	14	199.36	16	200.00	197.00	-2	28,840	-0.01%
2022/08/10	11	196.50	11	196.59	196.50	0	29,292	0.00%
2022/08/09	44.1	196.90	39	196.91	201.00	5.1	29,733	0.02%
2022/08/08	17	201.06	29.5	198.41	205.00	-12.5	29,733	-0.04%
2022/08/05	5	192.40	7.2	192.87	195.00	-2.2	29,821	-0.01%
2022/08/04	10	185.15	18	182.97	188.00	-8	29,883	-0.03%
2022/08/03	14.1	181.99	11	182.86	181.00	3.1	30,183	0.01%
2022/08/02	63	182.56	63	183.12	186.00	0	30,199	0.00%
2022/08/01	8.1	190.49	7	190.50	189.50	1.1	30,270	0.00%
2022/07/29	14	194.00	11.1	193.77	195.50	2.9	30,443	0.01%
2022/07/28	11	190.55	26	192.12	191.00	-15	30,465	-0.05%
2022/07/27	9	184.83	10	185.25	187.00	-1	30,360	0.00%
2022/07/26	20	187.53	16.1	187.96	186.50	3.9	30,392	0.01%
2022/07/25	4	185.75	5	186.70	185.50	-1	30,679	0.00%
2022/07/22	9	190.61	17	190.50	188.00	-8	30,740	-0.03%
2022/07/21	5	184.90	5	184.90	186.00	0	30,751	0.00%
2022/07/20	9	181.17	13.1	182.93	180.50	-4.1	30,838	-0.01%
2022/07/19	7	176.79	7	175.36	174.50	0	30,855	0.00%
2022/07/18	40	177.04	39	177.37	176.00	1	30,902	0.00%
2022/07/15	53.1	173.49	53	174.94	176.50	0.1	30,939	0.00%
2022/07/14	54	167.34	58	168.32	175.50	-4	30,749	-0.01%
2022/07/13	37	172.82	37	170.15	166.00	0	30,353	0.00%
2022/07/12	57.1	164.92	55.1	165.26	168.50	2	29,951	0.01%
2022/07/11	86.1	167.97	87	168.40	166.50	-0.9	29,701	0.00%
2022/07/08	63.1	170.81	62	169.60	170.50	1.1	29,604	0.00%
2022/07/07	255	160.39	259.5	159.03	168.00	-4.5	29,163	-0.02%	大買/大賣/
2022/07/06	80	160.66	76	161.32	160.50	4	28,192	0.01%
2022/07/05	79.6	165.51	86	163.74	162.00	-6.4	27,920	-0.02%
2022/07/04	36	168.89	39	167.59	170.00	-3	27,225	-0.01%
2022/07/01	93.3	173.20	69.1	173.02	170.00	24.2	26,936	0.09%
2022/06/30	18	195.77	10	197.44	188.50	8	26,824	0.03%
2022/06/29	10	204.80	8	206.06	209.00	2	26,768	0.01%
2022/06/28	4	204.38	7	203.71	205.00	-3	27,221	-0.01%
2022/06/27	28	203.79	28	202.89	204.00	0	27,511	0.00%
2022/06/24	29	198.09	31	196.76	196.00	-2	27,640	-0.01%
2022/06/23	41	196.69	38.1	197.11	197.00	3	27,833	0.01%
2022/06/22	18	189.92	17	192.85	188.50	1	28,270	0.00%
2022/06/21	50	194.39	49	195.94	199.00	1	28,926	0.00%
2022/06/20	16	197.69	14	196.50	192.50	2	29,007	0.01%
2022/06/17	16.1	197.85	17	197.32	204.50	-0.9	29,177	0.00%
2022/06/16	40	202.74	37	205.88	201.00	3	28,823	0.01%
2022/06/15	49	204.83	45	205.92	203.50	4	29,010	0.01%
2022/06/14	10	203.85	23	204.20	211.00	-13	29,119	-0.04%
2022/06/13	9	209.56	22	214.61	208.50	-13	28,965	-0.04%
2022/06/10	53	215.04	29.1	213.89	219.00	23.9	28,896	0.08%
2022/06/09	23	209.50	26	208.87	212.00	-3	28,690	-0.01%
2022/06/08	21	205.83	26	203.94	206.50	-5	28,613	-0.02%
2022/06/07	7.1	198.22	7	200.07	200.50	0.1	28,659	0.00%
2022/06/06	36	205.25	30	206.47	202.50	6	28,801	0.02%
2022/06/02	19	209.13	18	211.11	209.00	1	28,755	0.00%
2022/06/01	3	212.50	5	210.20	209.50	-2	28,898	-0.01%
2022/05/31	18	205.81	19	208.34	203.00	-1	28,582	0.00%
2022/05/30	51	209.77	122	210.98	207.00	-71	28,155	-0.25%	大賣/
2022/05/27	117	212.35	55.1	207.98	212.50	61.9	27,660	0.22%	大買/
2022/05/26	46	198.63	50	200.16	198.00	-4	27,239	-0.01%
2022/05/25	15	194.57	13	192.15	195.00	2	28,257	0.01%
2022/05/24	10	195.30	8	193.88	191.00	2	28,262	0.01%
2022/05/23	13	196.35	29.2	195.56	194.50	-16.1	28,328	-0.06%
2022/05/20	135.1	201.33	151	200.69	200.50	-16	28,185	-0.06%	大買/大賣/
2022/05/19	203.1	193.19	291.2	191.20	200.50	-88.1	27,834	-0.32%	大買/大賣/
2022/05/18	133	192.63	92.1	190.52	193.50	40.9	27,147	0.15%	大買/
2022/05/17	170	182.39	127.3	180.47	186.50	42.7	26,881	0.16%	大買/大賣/
2022/05/16	30.4	175.95	36	174.99	178.50	-5.7	26,522	-0.02%
2022/05/13	29	165.79	28	166.02	169.00	1	26,300	0.00%
2022/05/12	20.1	169.37	15	166.63	165.50	5.1	26,146	0.02%
2022/05/11	11	177.14	16	177.16	173.00	-5	26,127	-0.02%
2022/05/10	5	170.59	5	168.70	173.00	0	26,129	0.00%
2022/05/09	9	170.72	9	171.78	170.00	0	26,308	0.00%
2022/05/06	19.1	166.05	28	168.18	172.50	-9	26,350	-0.03%
2022/05/05	16	173.31	2	170.50	173.50	14	26,415	0.05%
2022/05/04	9	168.72	2	170.00	167.00	7	26,359	0.03%
2022/05/03	7	173.07	4	171.38	171.50	3	26,392	0.01%
2022/04/29	19	176.00	28	175.91	174.00	-9	26,523	-0.03%
2022/04/28	6	171.42	4	172.50	169.50	2	26,444	0.01%
2022/04/27	9	172.11	6	172.50	175.00	3	26,567	0.01%
2022/04/26	5	173.30	6	173.67	175.00	-1	26,696	0.00%
2022/04/25	16.3	169.94	20	171.35	169.50	-3.7	26,938	-0.01%
2022/04/22	19	182.39	21.2	181.45	180.50	-2.2	26,942	-0.01%
2022/04/21	18	184.50	17	185.03	185.00	1	27,071	0.00%
2022/04/20	10	182.46	16	185.22	179.00	-6	27,297	-0.02%
2022/04/19	6	177.42	9	177.67	177.00	-3	27,306	-0.01%
2022/04/18	3	170.17	3	173.00	169.50	0	27,393	0.00%
2022/04/15	14	174.07	5	173.90	170.50	9	27,735	0.03%
2022/04/14	15	178.63	17	178.79	179.50	-2	28,304	-0.01%
2022/04/13	14	171.04	18	171.78	173.00	-4	28,427	-0.01%
2022/04/12	0	0.00	3	168.67	169.50	-3	28,619	-0.01%
2022/04/11	15	168.60	13	167.92	168.00	2	28,722	0.01%
2022/04/08	2	172.75	11	173.14	174.50	-9	28,998	-0.03%
2022/04/07	9.2	171.47	25.2	172.49	168.00	-15.9	28,841	-0.06%
2022/04/06	3.1	175.32	2	175.00	176.50	1.1	28,591	0.00%
2022/04/01	11.1	179.68	8	180.37	180.50	3.1	28,306	0.01%
2022/03/31	73	189.60	67	188.01	185.00	6	28,140	0.02%
2022/03/30	8	178.56	24.1	179.91	179.50	-16.1	28,215	-0.06%
2022/03/29	19.1	177.66	22	179.02	179.50	-2.9	27,933	-0.01%
2022/03/28	52	174.94	35	177.99	181.50	17	27,650	0.06%
2022/03/25	38.1	176.46	30	176.77	177.00	8.1	27,280	0.03%
2022/03/24	11	162.23	75.5	165.64	172.50	-64.5	26,557	-0.24%
2022/03/23	7	156.35	20	155.55	157.00	-13	25,865	-0.05%
2022/03/22	10	149.00	41.4	150.18	153.00	-31.4	26,108	-0.12%
2022/03/21	2	146.25	3.1	143.69	144.50	-1.1	25,879	0.00%
2022/03/18	16.2	143.20	17	144.85	145.50	-0.8	26,077	0.00%
2022/03/17	1	141.00	13.1	138.16	140.00	-12.1	25,941	-0.05%
2022/03/16	10	129.60	12	129.71	130.00	-2	25,870	-0.01%
2022/03/15	14	129.00	8	130.74	126.50	6	26,235	0.02%
2022/03/14	1	135.00	3	133.33	136.00	-2	26,500	-0.01%
2022/03/11	5	129.00	5	130.30	132.00	0	26,591	0.00%
2022/03/10	7.3	132.01	2	132.00	131.00	5.3	26,570	0.02%
2022/03/09	35.2	132.75	4	131.63	134.50	31.2	26,616	0.12%
2022/03/08	33	134.15	56	132.42	130.00	-23	26,447	-0.09%
2022/03/07	32.1	137.64	22	137.34	138.00	10.1	26,398	0.04%
2022/03/04	15	147.23	20	146.33	147.00	-5	26,573	-0.02%
2022/03/03	7	146.79	8	146.44	146.50	-1	26,961	0.00%
2022/03/02	16.1	147.16	7	147.57	146.50	9.1	27,141	0.03%
2022/03/01	4	150.38	29	151.45	150.00	-25	27,201	-0.09%
2022/02/25	15	150.63	19	151.13	147.50	-4	27,962	-0.01%
2022/02/24	17.2	149.75	8	149.69	147.00	9.2	26,920	0.03%
2022/02/23	6	151.42	25.1	151.62	152.50	-19.1	27,583	-0.07%
2022/02/22	9.1	145.89	11	147.95	146.00	-2	28,880	-0.01%
2022/02/21	6	147.67	4.1	148.59	149.00	1.9	28,897	0.01%
2022/02/18	6	146.25	11	147.00	146.00	-5	28,964	-0.02%
2022/02/17	3.1	146.52	19	145.08	146.00	-15.9	28,875	-0.06%
2022/02/16	9.2	141.12	40	141.78	140.50	-30.8	28,656	-0.11%
2022/02/15	84.1	139.94	43	138.65	138.00	41.1	28,612	0.14%
2022/02/14	40	141.60	19	141.92	141.50	21	28,361	0.07%
2022/02/11	34.1	148.56	24	148.90	148.50	10.1	28,145	0.04%
2022/02/10	24.3	156.72	25.1	155.91	152.00	-0.8	28,105	0.00%
2022/02/09	18.1	156.67	15	158.23	156.50	3.1	27,722	0.01%
2022/02/08	24.1	155.46	30	154.97	154.00	-5.9	27,684	-0.02%
2022/02/07	12	155.50	8	152.31	157.50	4	27,610	0.01%
2022/01/26	5.1	147.09	16	147.09	146.50	-10.9	27,338	-0.04%
2022/01/25	29	150.84	29	150.81	147.50	0	27,662	0.00%
2022/01/24	11	150.95	15.8	150.47	154.50	-4.8	27,855	-0.02%
2022/01/21	17	154.35	30	154.48	153.00	-13	27,721	-0.05%
2022/01/20	15	156.43	8	155.44	155.50	7	27,787	0.03%
2022/01/19	17.2	158.34	31	158.37	160.00	-13.8	27,546	-0.05%
2022/01/18	31.1	157.52	55	155.89	157.50	-23.9	27,586	-0.09%
2022/01/17	23.1	149.09	40.1	152.02	153.00	-17	27,342	-0.06%
2022/01/14	32.1	145.82	42.1	144.86	149.50	-10	27,570	-0.04%
2022/01/13	46.5	139.78	45	141.08	145.50	1.5	27,268	0.01%
2022/01/12	28	146.07	26.7	146.38	146.00	1.3	26,742	0.00%
2022/01/11	18.5	149.46	9.3	150.05	148.00	9.2	26,472	0.03%
2022/01/10	24	146.56	20	147.88	147.00	4	26,245	0.02%
2022/01/07	62.1	152.65	31	152.32	150.00	31.1	25,915	0.12%
2022/01/06	36.3	156.36	35	153.84	158.50	1.3	25,141	0.01%
2022/01/05	13	155.50	6	153.42	152.00	7	24,830	0.03%
2022/01/04	34.1	157.03	28.1	155.75	156.50	6	24,805	0.02%
2022/01/03	19	160.34	33	155.20	155.00	-14	24,513	-0.06%
2021/12/30	10.1	149.80	8.1	150.17	151.00	2	23,918	0.01%
2021/12/29	2	146.75	2	147.00	146.00	0	23,910	0.00%
2021/12/28	3.1	147.70	1	149.50	148.50	2.1	24,017	0.01%
2021/12/27	18	147.19	18	147.69	146.50	0	23,982	0.00%
2021/12/24	33.1	149.78	35	148.79	148.00	-2	23,720	-0.01%
2021/12/23	3	140.18	6	141.83	142.50	-3	22,952	-0.01%
2021/12/22	13	138.00	14	138.96	138.00	-1	23,031	0.00%
2021/12/21	26	135.48	17.2	136.67	136.50	8.8	23,073	0.04%
2021/12/20	26	137.52	14	140.04	134.00	12	23,026	0.05%
2021/12/17	10	141.55	11	142.91	143.00	-1	23,008	0.00%
2021/12/16	9.2	140.59	41	140.55	143.00	-31.8	22,816	-0.14%
2021/12/15	14	132.79	17	135.00	135.00	-3	22,129	-0.01%
2021/12/14	13.2	132.45	13	133.38	135.00	0.2	21,914	0.00%
2021/12/13	25	137.18	10	135.60	135.00	15	21,607	0.07%
2021/12/10	3	132.00	3.1	135.02	136.00	-0.1	21,243	0.00%
2021/12/09	16.1	133.71	11	135.13	131.50	5.1	20,944	0.02%
2021/12/08	24	130.52	28	131.11	133.00	-4	20,495	-0.02%
2021/12/07	5	125.50	12.3	126.24	129.00	-7.3	20,086	-0.04%
2021/12/06	11.2	121.22	8	121.63	123.00	3.2	19,850	0.02%
2021/12/03	19	125.24	19	124.37	127.00	0	19,809	0.00%
2021/12/02	9.1	120.84	15	122.30	118.00	-5.9	19,497	-0.03%
2021/12/01	22	120.59	15	120.67	122.00	7	19,303	0.04%
2021/11/30	18.1	125.65	23	125.72	125.50	-4.9	19,069	-0.03%
2021/11/29	4	117.39	12	119.71	123.00	-8	18,690	-0.04%
2021/11/26	9.1	117.99	9	118.11	116.50	0.1	18,253	0.00%
2021/11/25	4	121.25	10	121.95	124.00	-6	18,128	-0.03%
2021/11/24	55.2	123.39	56.5	122.84	121.50	-1.2	18,025	-0.01%
2021/11/23	18.1	118.26	34	119.63	122.00	-15.9	17,380	-0.09%
2021/11/22	156	120.21	145.1	120.71	121.00	10.9	17,102	0.06%	大買/大賣/
2021/11/19	147	114.98	160.2	113.42	117.00	-13.2	16,077	-0.08%	大買/大賣/
2021/11/18	2	104.75	10	106.05	106.50	-8	14,565	-0.06%
2021/11/17	4	95.95	36	95.38	97.00	-32	14,477	-0.22%
2021/11/16	10	92.22	7	93.09	93.00	3	14,555	0.02%
2021/11/15	32	93.16	9	93.38	92.90	23	14,594	0.16%
2021/11/12	14	93.69	40.5	94.70	94.00	-26.5	14,618	-0.18%
2021/11/11	18.2	91.98	16	91.31	91.30	2.2	14,472	0.02%
2021/11/10	5.1	90.78	11	90.84	90.40	-6	14,615	-0.04%
2021/11/09	12.3	91.29	13	92.88	90.40	-0.7	14,599	0.00%
2021/11/08	21.1	90.60	11	89.25	88.30	10.1	14,387	0.07%
2021/11/05	45	90.17	51	90.85	93.40	-6	14,490	-0.04%
2021/11/04	9	92.97	18.3	91.23	90.60	-9.3	14,242	-0.07%
2021/11/03	11	93.88	17.1	93.96	93.70	-6.1	14,336	-0.04%
2021/11/02	43.1	94.75	44	96.05	93.10	-0.9	14,258	-0.01%
2021/11/01	19	94.62	39	95.81	95.60	-20	13,772	-0.15%
2021/10/29	34	91.35	28	91.58	91.90	6	13,483	0.04%
2021/10/28	39	91.46	43.1	91.73	90.90	-4.1	13,464	-0.03%
2021/10/27	19	88.11	23	88.25	88.20	-4	13,179	-0.03%
2021/10/26	43.2	89.73	23	89.26	88.30	20.2	13,181	0.15%
2021/10/25	27	86.13	18	86.88	87.10	9	12,835	0.07%
2021/10/22	14	85.56	37	85.23	86.60	-23	12,899	-0.18%
2021/10/21	5	82.40	10.6	81.59	81.10	-5.6	12,593	-0.04%
2021/10/20	3	81.93	9.1	81.68	81.10	-6.1	12,804	-0.05%
2021/10/19	18	81.72	21.4	81.64	82.00	-3.4	12,849	-0.03%
2021/10/18	19.1	79.45	38.3	80.12	80.50	-19.2	12,887	-0.15%
2021/10/15	36	77.72	30	78.52	79.00	6	13,101	0.05%
2021/10/14	14	76.25	14	75.93	74.50	0	13,458	0.00%
2021/10/13	12	78.00	64	78.03	77.30	-52	13,687	-0.38%
2021/10/12	127	78.97	88.7	78.62	78.90	38.4	13,570	0.28%	大買/
2021/10/08	4.1	72.88	2	73.20	74.00	2.1	13,284	0.02%
2021/10/07	3	72.13	3	72.30	72.60	0	13,358	0.00%
2021/10/06	17	71.42	36.1	71.76	70.70	-19.1	13,536	-0.14%
2021/10/05	8	69.21	9	68.13	70.60	-1	13,501	-0.01%
2021/10/04	10	69.91	20	70.02	69.00	-10	13,401	-0.07%
2021/10/01	6.1	72.98	6	72.78	72.50	0.1	13,377	0.00%
2021/09/30	3.2	73.91	8	74.36	73.80	-4.8	13,553	-0.04%
2021/09/29	38.4	74.52	27	74.78	73.10	11.4	13,839	0.08%
2021/09/28	37	80.21	7	79.83	78.70	30	13,692	0.22%
2021/09/27	44	82.21	42	82.55	82.40	2	13,539	0.01%
2021/09/24	13	81.21	23.4	82.02	82.50	-10.4	13,495	-0.08%
2021/09/23	11	77.24	5	77.90	78.80	6	13,274	0.05%
2021/09/22	4	74.80	1	75.70	75.70	3	13,293	0.02%
2021/09/17	2	76.30	0	0.00	75.70	2	13,406	0.01%
2021/09/16	0	0.00	5	75.60	76.50	-5	13,475	-0.04%
2021/09/15	0	77.36	2	76.70	76.20	-2	13,604	-0.01%
2021/09/14	1	77.90	5	78.40	78.10	-4	13,889	-0.03%
2021/09/13	19	78.80	16	78.03	77.50	3	14,245	0.02%
2021/09/10	18	78.53	16	79.17	78.90	2	14,266	0.01%
2021/09/09	6	77.17	6.7	77.06	77.30	-0.7	14,264	-0.01%
2021/09/08	8	75.80	22	77.49	76.30	-14	14,439	-0.10%
2021/09/07	6	74.20	3	73.93	75.20	3	14,533	0.02%
2021/09/06	26	76.23	3	76.13	75.20	23	14,779	0.16%
2021/09/03	0.1	75.60	4	75.48	75.80	-3.9	14,783	-0.03%
2021/09/02	17	76.79	2	76.10	75.80	15	14,745	0.10%
2021/09/01	4	78.78	2	78.20	78.50	2	14,701	0.01%
2021/08/31	20.5	78.64	22.1	78.13	78.30	-1.6	14,683	-0.01%
2021/08/30	12.4	80.95	7	80.61	80.50	5.4	14,568	0.04%
2021/08/27	48	82.13	36	81.61	82.40	12	14,439	0.08%
2021/08/26	7	77.73	34.2	79.37	80.30	-27.2	14,087	-0.19%
2021/08/25	3.1	76.18	0	0.00	77.00	3.1	14,095	0.02%
2021/08/24	5	75.99	4	77.30	76.00	1	14,144	0.01%
2021/08/23	3	77.63	1	77.70	77.50	2	14,026	0.01%
2021/08/20	15	75.13	16	77.19	77.20	-1	13,897	-0.01%
2021/08/19	20	75.81	14	74.89	73.00	6	13,602	0.04%
2021/08/18	3	72.83	4	74.40	77.10	-1	13,620	-0.01%
2021/08/17	9	73.54	8	72.60	71.70	1	13,630	0.01%
2021/08/16	17	72.44	11.5	74.03	76.20	5.5	13,559	0.04%
2021/08/13	48	78.21	52	76.07	76.00	-4	13,425	-0.03%
2021/08/12	0.1	78.10	5	77.98	78.80	-5	13,651	-0.04%
2021/08/11	40	78.55	6	77.88	77.20	34	13,660	0.25%
2021/08/10	2.2	81.08	9	82.14	82.80	-6.8	13,480	-0.05%
2021/08/09	26	81.74	3.5	82.07	80.90	22.5	13,602	0.17%
2021/08/06	2	86.75	0	0.00	87.30	2	13,439	0.01%
2021/08/05	7	88.20	1	87.80	88.30	6	13,551	0.04%
2021/08/04	1.2	87.78	4	88.95	88.20	-2.8	13,790	-0.02%
2021/08/03	28.5	86.75	53	86.72	87.80	-24.5	13,794	-0.18%
2021/08/02	2.2	82.56	6	82.67	83.10	-3.8	13,646	-0.03%
2021/07/30	2	81.55	0	80.90	80.60	2	13,528	0.01%
2021/07/29	1	82.60	1	82.03	83.10	0	13,469	0.00%
2021/07/28	16	80.83	9	82.13	82.20	7	13,456	0.05%
2021/07/27	17	86.15	21	85.51	85.10	-4	13,395	-0.03%
2021/07/26	3.1	91.39	25.1	88.92	89.70	-22	13,392	-0.16%
2021/07/23	4	86.70	2	87.00	87.20	2	13,495	0.01%
2021/07/22	4	87.48	5	85.96	86.70	-1	13,627	-0.01%
2021/07/21	31	88.22	12	87.96	84.70	19	13,517	0.14%
2021/07/20	19.1	91.16	108	88.26	91.70	-88.9	13,586	-0.65%	大賣/
2021/07/19	116.1	89.14	21	87.47	89.60	95.1	13,331	0.71%	大買/
2021/07/16	1	83.00	0	83.40	83.00	1	13,088	0.01%
2021/07/15	11	83.22	11	84.83	83.80	0	13,148	0.00%
2021/07/14	9.2	85.75	4	85.40	85.10	5.2	13,153	0.04%
2021/07/13	7	87.21	13	87.21	85.80	-6	13,029	-0.05%
2021/07/12	7	84.39	9.2	84.38	84.20	-2.2	12,905	-0.02%
2021/07/09	11	82.95	3	82.97	83.20	8	12,932	0.06%
2021/07/08	3.1	81.34	1	81.70	82.10	2.1	12,967	0.02%
2021/07/07	2	81.60	3	81.07	81.60	-1	12,863	-0.01%
2021/07/06	12.2	79.29	34	80.62	80.10	-21.8	12,696	-0.17%
2021/07/05	7	75.10	4	76.70	77.50	3	12,519	0.02%
2021/07/02	0	0.00	4	74.27	74.20	-4	12,507	-0.03%
2021/06/30	3.1	73.71	1	74.00	74.60	2.1	12,526	0.02%
2021/06/29	2.2	74.33	7.3	74.74	74.10	-5.2	12,405	-0.04%
2021/06/28	6	75.42	7	76.06	75.60	-1	12,425	-0.01%
2021/06/25	3.1	73.04	6	72.93	73.40	-2.9	12,329	-0.02%
2021/06/24	4	74.73	2	74.20	73.50	2	12,357	0.02%
2021/06/23	16	74.82	23	75.35	74.80	-7	12,292	-0.06%
2021/06/22	1	71.90	3	72.80	72.40	-2	12,022	-0.02%
2021/06/21	9	70.58	4	70.98	70.40	5	11,687	0.04%
2021/06/18	7.3	70.38	12	70.90	70.60	-4.7	11,698	-0.04%
2021/06/17	19	70.39	30	70.52	71.20	-11	11,722	-0.09%
2021/06/16	9	69.09	8.8	69.01	69.30	0.2	11,791	0.00%
2021/06/15	24	66.46	20	67.75	67.80	4	11,687	0.03%
2021/06/11	7	63.64	0	0.00	63.60	7	11,555	0.06%
2021/06/10	3	64.60	4	64.15	64.00	-1	11,777	-0.01%
2021/06/09	2	63.75	4	63.58	65.00	-2	11,889	-0.02%
2021/06/08	9	64.96	1	66.20	64.80	8	11,937	0.07%
2021/06/07	6	64.07	5	64.70	64.10	1	11,934	0.01%
2021/06/04	8	64.88	7	64.60	64.30	1	11,845	0.01%
2021/06/03	1	65.80	7	65.41	65.80	-6	11,859	-0.05%
2021/06/02	16.2	64.72	27	64.51	64.30	-10.8	11,861	-0.09%
2021/06/01	7	64.20	16	63.66	64.00	-9	11,763	-0.08%
2021/05/28	2.1	61.45	0	0.00	61.50	2.1	11,730	0.02%
2021/05/27	5	60.90	5	61.20	60.80	0	11,814	0.00%
2021/05/26	3	60.40	539	60.77	62.00	-536	11,829	-4.53%	大賣/鉅額交易
2021/05/25	708	61.80	179	61.99	62.10	529	11,766	4.50%	大買/大賣/鉅額交易
2021/05/24	1	57.70	1.4	57.99	57.70	-0.4	11,779	0.00%
2021/05/21	8.1	57.85	7	57.80	57.60	1.1	11,816	0.01%
2021/05/20	13	58.51	9	58.74	57.50	4	11,905	0.03%
2021/05/19	3	56.43	2	55.70	56.80	1	11,823	0.01%
2021/05/18	2	55.70	10	56.06	55.80	-8	12,099	-0.07%
2021/05/17	21.2	53.25	21	54.00	52.20	0.2	12,110	0.00%
2021/05/14	6	57.13	59.7	57.02	56.80	-53.7	11,978	-0.45%
2021/05/13	34	55.56	25	55.45	55.20	9	11,918	0.08%
2021/05/12	7	54.80	14	54.44	54.50	-7	11,847	-0.06%
2021/05/11	18.5	55.90	25	58.39	55.30	-6.5	11,750	-0.06%
2021/05/10	49	60.10	5	60.38	59.90	44	12,020	0.37%
2021/05/07	3	61.47	4	61.00	61.40	-1	12,225	-0.01%
2021/05/06	13	59.57	8	59.25	59.00	5	12,352	0.04%
2021/05/05	1.2	60.60	3	60.07	58.90	-1.8	12,507	-0.01%
2021/05/04	41	61.93	42	61.65	60.50	-1	12,696	-0.01%
2021/05/03	4.3	64.71	6	64.75	63.00	-1.7	12,729	-0.01%
2021/04/29	17.2	67.60	36	69.22	66.40	-18.8	12,823	-0.15%
2021/04/28	23.2	65.03	35	66.20	65.70	-11.8	12,537	-0.09%
2021/04/27	5	63.20	14	63.08	62.30	-9	12,354	-0.07%
2021/04/26	49.2	62.67	55	63.15	62.80	-5.8	12,303	-0.05%
2021/04/23	62	60.72	12	60.14	61.40	50	11,914	0.42%
2021/04/22	6	57.02	2	58.00	55.90	4	11,783	0.03%
2021/04/21	6	57.93	23	58.28	57.30	-17	11,799	-0.14%
2021/04/20	10	57.34	13	56.94	57.40	-3	11,736	-0.03%
2021/04/19	0	0.00	3	55.57	55.60	-3	11,704	-0.03%
2021/04/16	3	55.50	18	56.08	55.20	-15	11,708	-0.13%
2021/04/15	7	55.84	10	55.82	56.00	-3	11,723	-0.03%
2021/04/14	10.2	53.14	6	52.93	52.90	4.2	11,656	0.04%
2021/04/13	4	54.55	0	0.00	54.00	4	11,682	0.03%
2021/04/12	15	54.93	7	54.83	54.60	8	12,037	0.07%
2021/04/09	16	55.59	27	55.19	55.30	-11	12,358	-0.09%
2021/04/08	11	56.55	11	56.68	57.00	0	12,227	0.00%
2021/04/07	9	55.67	18	55.84	56.70	-9	12,186	-0.07%
2021/04/06	5	54.94	4	55.15	54.90	1	12,081	0.01%
2021/04/01	4	54.80	0	0.00	55.00	4	12,093	0.03%
2021/03/31	16	55.02	4	54.85	55.10	12	12,061	0.10%
2021/03/30	5	54.36	5	54.12	54.20	0	12,004	0.00%
2021/03/29	4	54.25	1	54.60	54.20	3	12,152	0.02%
2021/03/26	5	54.20	5	54.60	54.50	0	12,295	0.00%
2021/03/25	0	0.00	1	53.50	53.30	-1	12,454	-0.01%
2021/03/24	0	0.00	4	54.15	54.30	-4	12,934	-0.03%
2021/03/23	6	53.97	9	53.72	53.40	-3	13,027	-0.02%
2021/03/22	5	54.84	2	54.50	54.70	3	13,350	0.02%
2021/03/19	7	54.39	28	54.13	54.80	-21	13,461	-0.16%
2021/03/18	7	53.53	4	53.90	53.90	3	13,316	0.02%
2021/03/17	12	53.78	10	52.78	52.60	2	13,694	0.01%
2021/03/16	11	53.17	5	53.30	53.50	6	13,719	0.04%
2021/03/15	2	50.10	1	51.30	52.10	1	13,566	0.01%
2021/03/12	4	50.18	2	50.28	50.40	2	13,435	0.01%
2021/03/11	2	51.05	11	50.41	51.10	-9	13,364	-0.07%
2021/03/10	0	0.00	3	49.63	49.20	-3	13,455	-0.02%
2021/03/09	6	49.26	0	0.00	49.40	6	13,567	0.04%
2021/03/08	4.2	48.78	5	48.90	49.20	-0.8	13,596	-0.01%
2021/03/05	6	49.67	2	49.05	49.00	4	13,605	0.03%
2021/03/04	2	50.95	0	0.00	50.20	2	13,548	0.01%
2021/03/03	7	50.61	8	50.71	50.90	-1	13,466	-0.01%
2021/03/02	5	50.80	11	52.04	50.80	-6	13,458	-0.04%
2021/02/26	33	50.23	11	50.28	50.50	22	13,419	0.16%
2021/02/25	2	50.45	3	50.70	51.10	-1	13,502	-0.01%
2021/02/24	42.2	50.37	10	50.66	49.70	32.2	13,605	0.24%
2021/02/23	4	52.15	2	52.00	51.40	2	13,783	0.01%
2021/02/22	5.2	53.57	21	53.78	53.00	-15.8	13,846	-0.11%
2021/02/19	8	51.00	14	51.74	52.60	-6	13,716	-0.04%
2021/02/18	27	52.15	51	51.05	52.60	-24	13,480	-0.18%
2021/02/17	2	49.43	5	49.50	49.35	-3	13,096	-0.02%
2021/02/05	11	48.15	13	48.03	48.05	-2	12,921	-0.02%
2021/02/04	10	48.70	1	48.65	48.50	9	12,838	0.07%
2021/02/03	5	49.26	15	49.27	49.90	-10	12,713	-0.08%
2021/02/02	28	49.79	14.1	49.92	49.60	13.9	12,568	0.11%
2021/02/01	54	49.82	38	50.10	50.50	16	12,400	0.13%
2021/01/29	0	0.00	16	49.30	49.10	-16	11,970	-0.13%
2021/01/28	3	47.85	2	47.83	47.20	1	11,788	0.01%
2021/01/27	8	49.96	14	49.86	49.55	-6	11,599	-0.05%
2021/01/26	3	49.53	9	49.08	49.25	-6	11,336	-0.05%
2021/01/25	4	48.28	108	47.37	48.60	-104	11,053	-0.94%	大賣/鉅額交易
2021/01/22	104	47.93	28	46.90	48.10	76	10,747	0.71%	大買/
2021/01/21	7	44.44	19	44.65	45.35	-12	10,434	-0.11%
2021/01/20	1	43.45	11	44.17	43.35	-10	10,307	-0.10%
2021/01/19	8	44.38	7	44.26	44.55	1	10,227	0.01%
2021/01/18	2	44.00	10	44.16	44.80	-8	10,163	-0.08%
2021/01/15	5	44.77	3	44.60	44.30	2	10,066	0.02%
2021/01/14	17	45.54	8	45.23	45.25	9	9,898	0.09%
2021/01/13	1	45.70	6	45.80	46.05	-5	9,753	-0.05%
2021/01/12	12	46.19	3	46.45	46.30	9	9,641	0.09%
2021/01/11	3	47.32	5	47.53	47.80	-2	9,521	-0.02%
2021/01/08	11	47.67	20	47.80	47.45	-9	9,504	-0.09%
2021/01/07	4	48.35	0	0.00	48.15	4	9,418	0.04%
2021/01/06	25	47.56	8	47.89	47.05	17	9,411	0.18%
2021/01/05	12	49.24	58	48.95	49.00	-46	9,338	-0.49%
2021/01/04	43	48.32	9	48.62	48.50	34	8,979	0.38%
2020/12/31	10	45.96	1	46.00	45.80	9	8,581	0.10%
2020/12/29	13	45.70	0	0.00	45.65	13	8,427	0.15%
2020/12/28	4	46.35	3	46.65	46.65	1	8,355	0.01%
2020/12/25	20	45.20	3	45.63	45.30	17	8,273	0.21%
2020/12/24	1	46.50	1	46.30	45.45	0	8,225	0.00%
2020/12/23	7	46.51	3	46.25	45.85	4	8,175	0.05%
2020/12/22	8	45.86	60	46.87	45.50	-52	8,084	-0.64%
2020/12/21	52	48.09	5	46.78	48.20	47	7,859	0.60%
2020/12/18	16	47.49	36	47.92	46.10	-20	7,645	-0.26%
2020/12/17	4	46.18	6	46.35	46.30	-2	7,137	-0.03%
2020/12/16	19	46.40	23	46.47	46.90	-4	6,983	-0.06%
2020/12/15	12	44.38	2	44.70	43.80	10	6,570	0.15%
2020/12/14	8	44.64	11.3	45.09	46.00	-3.3	6,367	-0.05%
2020/12/11	116	45.38	115	45.50	45.40	1	6,225	0.02%	大買/大賣/
2020/12/10	9	43.27	13	43.36	43.45	-4	5,707	-0.07%
2020/12/09	0	0.00	7	42.61	42.20	-7	5,573	-0.13%
2020/12/08	9	42.92	10	43.03	42.85	-1	5,507	-0.02%
2020/12/07	6	42.78	7	43.09	42.90	-1	5,773	-0.02%
2020/12/04	18	42.87	5	43.24	43.05	13	5,885	0.22%
2020/12/03	0	0.00	8	42.95	42.75	-8	5,731	-0.14%
2020/12/02	0	0.00	5	42.54	42.55	-5	5,636	-0.09%
2020/12/01	0	0.00	30	42.39	42.50	-30	5,581	-0.54%
2020/11/30	1	41.50	2	41.00	41.00	-1	5,576	-0.02%
2020/11/27	7	41.73	13	41.74	41.75	-6	5,694	-0.11%
2020/11/26	10	42.16	4	42.10	41.95	6	5,804	0.10%
2020/11/25	21	42.08	2	41.90	41.90	19	5,880	0.32%
2020/11/24	32	42.51	13	42.27	42.10	19	6,174	0.31%
2020/11/23	9	42.88	56	42.81	42.80	-47	6,054	-0.78%
2020/11/20	64	41.70	25	41.82	41.90	39	5,885	0.66%
2020/11/19	7	40.27	34	39.93	40.70	-27	5,592	-0.48%
2020/11/18	0	0.00	2	39.95	39.95	-2	5,521	-0.04%
2020/11/17	0	0.00	4	39.00	38.90	-4	5,601	-0.07%
2020/11/13	1	39.25	0	0.00	39.35	1	6,110	0.02%
2020/11/12	2	39.85	8	39.68	39.35	-6	6,406	-0.09%
2020/11/11	0	0.00	1	39.90	39.85	-1	6,551	-0.02%
2020/11/10	0	0.00	5	39.54	39.40	-5	6,801	-0.07%
2020/11/09	3	39.93	10	39.90	39.80	-7	7,407	-0.09%
2020/11/06	3	39.40	5	40.04	39.30	-2	7,464	-0.03%
2020/11/05	8	39.88	3	40.13	39.30	5	7,547	0.07%
2020/11/04	0	0.00	4	39.11	39.45	-4	7,610	-0.05%
2020/11/03	0	0.00	2	39.05	39.00	-2	7,663	-0.03%
2020/11/02	0.3	38.60	0	0.00	38.60	0.3	7,743	0.00%
2020/10/30	2	38.48	1	38.85	38.25	1	7,765	0.01%
2020/10/29	3	38.80	0	0.00	39.05	3	7,884	0.04%
2020/10/27	2	39.05	0	0.00	39.15	2	7,906	0.03%
2020/10/26	0	0.00	7	39.05	39.10	-7	7,938	-0.09%
2020/10/22	0	0.00	2	39.05	39.10	-2	8,123	-0.02%
2020/10/21	1	38.80	0	0.00	38.45	1	8,166	0.01%
2020/10/20	8	38.61	7	38.53	38.50	1	8,262	0.01%
2020/10/19	4	38.69	3	39.00	38.85	1	8,349	0.01%
2020/10/16	4	39.08	10	38.60	38.60	-6	8,510	-0.07%
2020/10/15	18	39.37	0	0.00	39.50	18	8,647	0.21%
2020/10/14	10	39.20	15	39.37	39.65	-5	8,656	-0.06%
2020/10/13	10	37.12	8	36.88	38.10	2	8,795	0.02%
2020/10/12	8	38.08	68	37.60	37.50	-60	8,885	-0.68%
2020/10/08	9	38.78	0	0.00	38.35	9	8,979	0.10%
2020/10/07	5	38.76	0	0.00	38.70	5	9,186	0.05%
2020/10/06	2	38.75	0	0.00	39.05	2	9,384	0.02%
2020/09/30	0	0.00	1	37.70	38.10	-1	9,882	-0.01%
2020/09/29	1	37.75	0	0.00	37.75	1	9,976	0.01%
2020/09/28	3	37.90	0	0.00	37.90	3	10,155	0.03%
2020/09/25	9	37.98	31	37.89	37.60	-22	10,413	-0.21%
2020/09/24	75	38.72	6	38.97	38.55	69	10,511	0.66%
2020/09/23	1	40.15	2	39.70	39.55	-1	10,802	-0.01%
2020/09/22	3	39.25	0	0.00	40.05	3	11,084	0.03%
2020/09/21	2	40.25	3	40.25	40.20	-1	11,099	-0.01%
2020/09/18	6	40.51	6	40.69	40.70	0	11,199	0.00%
2020/09/17	5	41.18	10	41.13	40.85	-5	11,195	-0.04%
2020/09/16	10	41.59	15	41.65	41.30	-5	11,249	-0.04%
2020/09/15	2	41.75	183	42.20	41.65	-181	11,338	-1.60%	大賣/鉅額交易
2020/09/14	0	0.00	49	41.92	41.70	-49	11,693	-0.42%
2020/09/11	12	40.63	2	41.10	41.10	10	12,061	0.08%
2020/09/10	54	41.43	10	42.42	40.80	44	12,189	0.36%
2020/09/09	2	41.35	18	41.07	41.15	-16	12,078	-0.13%
2020/09/08	3	40.10	6	40.25	40.00	-3	11,968	-0.03%
2020/09/07	0	0.00	6	40.70	40.10	-6	12,136	-0.05%
2020/09/04	0	0.00	6	40.41	40.65	-6	12,307	-0.05%
2020/09/03	1	41.05	1	41.15	41.00	0	12,619	0.00%
2020/09/02	135	41.21	152	41.70	41.15	-17	13,279	-0.13%	大買/大賣/
2020/09/01	1	40.75	2	41.00	40.60	-1	13,354	-0.01%
2020/08/31	5	41.48	4	41.25	41.20	1	13,354	0.01%
2020/08/28	26	41.40	28	41.51	41.40	-2	13,442	-0.01%
2020/08/27	3	40.20	1	40.00	40.05	2	13,279	0.02%
2020/08/26	3	39.85	9	39.91	39.80	-6	13,449	-0.04%
2020/08/25	5	39.55	41	39.32	40.10	-36	13,704	-0.26%
2020/08/24	12	38.52	2	38.95	38.95	10	13,789	0.07%
2020/08/21	37	38.54	11	38.48	38.50	26	14,062	0.18%
2020/08/20	96	38.57	4	38.09	38.50	92	14,188	0.65%
2020/08/19	88	40.69	45	40.38	40.10	43	14,272	0.30%
2020/08/18	77	42.21	4	41.44	41.20	73	14,805	0.49%
2020/08/17	29	43.91	18	43.76	43.50	11	15,335	0.07%
2020/08/14	74	43.34	26	43.91	43.55	48	15,665	0.31%
2020/08/13	141	43.64	89	43.24	44.00	52	16,035	0.32%	大買/
2020/08/12	11	40.90	1	41.40	40.90	10	15,663	0.06%
2020/08/11	3	41.10	3	40.95	41.30	0	15,714	0.00%
2020/08/10	17	41.29	21	41.16	40.60	-4	15,931	-0.03%
2020/08/07	10	40.32	8	40.39	40.20	2	16,099	0.01%
2020/08/06	3	40.98	4	42.13	41.10	-1	16,466	-0.01%
2020/08/05	7	41.45	16	41.39	41.40	-9	16,852	-0.05%
2020/08/04	17	41.74	2	42.23	41.50	15	17,247	0.09%
2020/08/03	2	40.95	0	0.00	41.20	2	17,674	0.01%
2020/07/31	0	0.00	2	40.80	40.85	-2	17,766	-0.01%
2020/07/30	0	0.00	3	41.27	41.40	-3	17,869	-0.02%
2020/07/29	2	40.75	14	40.13	40.90	-12	17,928	-0.07%
2020/07/28	3	40.00	3	39.65	39.45	0	17,901	0.00%
2020/07/27	1	40.95	2	41.65	40.55	-1	17,835	-0.01%
2020/07/24	42	41.65	32	41.45	41.30	10	17,873	0.06%
2020/07/23	2	42.45	17	42.00	42.00	-15	17,960	-0.08%
2020/07/22	8	41.73	3	42.22	42.80	5	18,107	0.03%
2020/07/21	2	41.70	20	41.37	41.50	-18	17,986	-0.10%
2020/07/20	2	39.55	3	38.90	39.65	-1	17,840	-0.01%
2020/07/17	2	40.03	1	41.45	39.85	1	17,837	0.01%
2020/07/15	1	42.50	4	42.48	42.50	-3	17,423	-0.02%
2020/07/14	25	42.87	61	43.52	42.50	-36	17,379	-0.21%
2020/07/13	78	44.27	15	43.77	44.50	63	17,295	0.36%
2020/07/10	2	41.85	13	42.11	42.50	-11	17,133	-0.06%
2020/07/09	12	41.55	31	41.68	41.95	-19	16,925	-0.11%
2020/07/08	13	43.58	9	43.34	43.85	4	16,649	0.02%
2020/07/07	32	43.60	26	43.67	43.50	6	16,597	0.04%
2020/07/06	0	0.00	32	44.95	44.00	-32	16,597	-0.19%
2020/07/03	10	43.25	58	43.54	43.00	-48	16,418	-0.29%
2020/07/02	60	43.57	21	42.50	43.95	39	16,271	0.24%
2020/07/01	12	41.79	23	41.87	41.95	-11	15,947	-0.07%
2020/06/30	11	40.83	2	40.78	40.60	9	15,644	0.06%
2020/06/29	0	0.00	2	40.55	40.65	-2	15,658	-0.01%
2020/06/24	1	40.40	1	40.70	40.50	0	15,616	0.00%
2020/06/23	1	41.05	2	40.73	40.65	-1	15,686	-0.01%
2020/06/22	0	0.00	4	40.78	40.55	-4	15,677	-0.03%
2020/06/19	14	40.95	24	40.77	40.50	-10	15,803	-0.06%
2020/06/18	22	39.84	7	39.89	40.60	15	15,511	0.10%
2020/06/17	1	38.30	7	38.58	38.40	-6	15,081	-0.04%
2020/06/16	13	38.15	12	38.06	38.75	1	15,016	0.01%
2020/06/15	10	37.73	1	37.90	37.70	9	15,009	0.06%
2020/06/12	0	0.00	8	37.74	37.95	-8	14,993	-0.05%
2020/06/11	7	38.14	2	38.15	38.20	5	14,908	0.03%
2020/06/10	7	37.71	30	36.90	38.05	-23	14,791	-0.16%
2020/06/09	40	37.91	226	37.29	37.35	-186	14,569	-1.28%	大賣/鉅額交易
2020/06/08	2	40.30	6.1	40.64	40.55	-4.1	13,891	-0.03%
2020/06/05	1	40.30	4	40.56	40.80	-3	13,694	-0.02%
2020/06/04	6	40.54	6	40.98	40.35	0	13,703	0.00%
2020/06/03	8	41.76	25	41.91	41.10	-17	13,553	-0.13%
2020/06/02	19	41.52	1.1	41.14	41.00	17.9	13,320	0.13%
2020/06/01	19	41.23	30	41.40	41.85	-11	13,121	-0.08%
2020/05/29	16	40.91	14.2	40.94	40.60	1.8	12,818	0.01%
2020/05/28	20	41.44	271	40.80	40.55	-251	12,660	-1.98%	大賣/鉅額交易
2020/05/27	23	41.94	14	41.70	41.60	9	12,319	0.07%
2020/05/26	33.1	42.50	52.5	42.34	41.70	-19.4	12,135	-0.16%
2020/05/25	103	41.65	219	42.57	42.30	-116	11,780	-0.98%	大買/大賣/鉅額交易
2020/05/22	68.1	39.84	112	39.94	39.80	-43.9	11,043	-0.40%	大賣/
2020/05/21	290	38.67	91	38.77	38.85	199	10,233	1.94%	大買/鉅額交易
2020/05/20	390.1	38.06	57	37.40	39.05	333.1	9,765	3.41%	大買/鉅額交易
2020/05/19	2.1	36.37	11	36.82	36.30	-8.9	9,161	-0.10%
2020/05/18	39.1	35.53	3	35.62	36.10	36.1	8,953	0.40%
2020/05/15	15	35.59	112	36.48	35.80	-97	8,840	-1.10%	大賣/
2020/05/14	11	36.89	189	36.78	36.50	-178	8,503	-2.09%	大賣/鉅額交易
2020/05/13	137	37.17	73	36.20	37.45	64	8,158	0.78%	大買/
2020/05/12	55	35.78	6.2	35.54	35.85	48.8	7,777	0.63%
2020/05/11	106	34.43	52	34.61	34.90	54	7,351	0.73%	大買/
2020/05/08	19	32.99	154	33.10	33.00	-135	6,940	-1.95%	大賣/鉅額交易
2020/05/07	3	31.72	5	31.76	31.95	-2	6,412	-0.03%
2020/05/06	20	31.45	2	31.08	31.25	18	6,293	0.29%
2020/05/05	3	30.60	1	30.90	30.60	2	6,183	0.03%
2020/05/04	6	30.38	1	30.60	30.55	5	6,093	0.08%
2020/04/30	6	30.83	2	31.03	31.00	4	6,073	0.07%
2020/04/29	3	30.75	3	30.70	30.75	0	6,055	0.00%
2020/04/28	7	31.09	33	30.99	30.95	-26	6,023	-0.43%
2020/04/27	10	30.90	3	30.42	30.80	7	5,969	0.12%
2020/04/24	1	28.25	2	28.73	28.95	-1	5,749	-0.02%
2020/04/23	0	0.00	1	28.20	28.35	-1	5,699	-0.02%
2020/04/22	0	0.00	1	27.55	28.10	-1	5,707	-0.02%
2020/04/21	5	28.32	2	28.25	27.80	3	5,660	0.05%
2020/04/20	1	29.05	0	0.00	28.85	1	5,640	0.02%
2020/04/17	20	29.48	0	0.00	28.75	20	5,625	0.36%
2020/04/16	4	29.18	6	28.83	29.10	-2	5,528	-0.04%
2020/04/15	1	28.15	0	0.00	28.15	1	5,394	0.02%
2020/04/14	5	27.90	5	27.90	27.90	0	5,394	0.00%
2020/04/13	4	27.58	0	0.00	27.50	4	5,393	0.07%
2020/04/10	1	27.80	3	27.85	27.80	-2	5,406	-0.04%
2020/04/09	6	27.53	30	27.60	27.60	-24	5,419	-0.44%
2020/04/08	0	0.00	1	26.00	26.80	-1	5,307	-0.02%
2020/04/07	1	25.80	0	0.00	25.90	1	5,205	0.02%
2020/03/31	1	24.90	3	25.02	24.70	-2	5,167	-0.04%
2020/03/30	3	25.20	1	25.00	25.10	2	5,085	0.04%
2020/03/27	0	0.00	6	24.70	24.60	-6	4,988	-0.12%
2020/03/26	16	23.96	11	23.98	24.05	5	4,862	0.10%
2020/03/25	34.7	25.38	3	24.50	24.30	31.7	4,773	0.66%
2020/03/24	102	23.75	106	23.67	23.75	-4	4,530	-0.09%	大買/大賣/
2020/03/23	0	0.00	20	21.50	21.60	-20	4,424	-0.45%
2020/03/20	0	0.00	2	22.90	22.60	-2	4,426	-0.05%
2020/03/19	2	21.30	0	0.00	21.00	2	4,364	0.05%
2020/03/18	1	22.65	0	0.00	22.40	1	4,298	0.02%
2020/03/17	0	0.00	5	22.40	22.00	-5	4,367	-0.11%
2020/03/16	2	23.75	5	24.09	23.70	-3	4,396	-0.07%
2020/03/13	9	23.77	1	24.40	25.00	8	4,384	0.18%
2020/03/12	1	26.90	0	0.00	26.15	1	4,318	0.02%
2020/03/11	0	0.00	8	28.15	28.25	-8	4,250	-0.19%
2020/03/10	25	28.03	0	0.00	28.40	25	4,285	0.58%
2020/03/09	0	0.00	2	29.00	29.00	-2	4,176	-0.05%
2020/03/06	0	0.00	2	30.30	30.30	-2	4,136	-0.05%
2020/03/03	24	30.86	10	30.55	30.55	14	4,397	0.32%
2020/02/27	8	31.32	1	31.65	30.90	7	4,561	0.15%
2020/02/25	1	30.95	0	0.00	31.10	1	5,137	0.02%
2020/02/24	1	30.70	4	30.63	30.65	-3	5,145	-0.06%
2020/02/21	1	31.20	5	31.21	31.20	-4	5,163	-0.08%
2020/02/20	12	31.20	0	0.00	31.05	12	5,187	0.23%
2020/02/19	11	30.86	0	0.00	31.05	11	5,182	0.21%
2020/02/13	0	30.40	5	30.40	30.15	-5	5,292	-0.09%
2020/02/12	1	29.55	0	0.00	29.80	1	5,426	0.02%
2020/02/11	1	29.20	0	0.00	29.15	1	5,723	0.02%
2020/02/07	0	0.00	3	29.45	29.30	-3	5,834	-0.05%
2020/02/06	2	29.63	0	0.00	29.65	2	6,091	0.03%
2020/02/04	1.3	29.55	10	29.50	29.55	-8.7	6,353	-0.14%
2020/02/03	17	28.30	4	28.50	29.35	13	6,363	0.20%
2020/01/31	1	29.55	0	0.00	29.75	1	6,368	0.02%
2020/01/30	3	29.43	5	29.45	29.00	-2	6,404	-0.03%
2020/01/20	2.3	31.47	2	31.50	31.50	0.3	6,284	0.00%
2020/01/17	2	31.55	7	31.48	31.40	-5	6,288	-0.08%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/15	0	0.00	5	31.33	31.20	-5	6,308	-0.08%
2020/01/14	5	31.10	9	31.22	31.40	-4	6,372	-0.06%
2020/01/13	0	0.00	8	30.71	30.75	-8	6,421	-0.12%
2020/01/10	0	0.00	3	30.45	30.50	-3	6,455	-0.05%
2020/01/09	1	30.60	2	30.65	30.60	-1	6,472	-0.02%
2020/01/08	0	0.00	23	30.55	30.55	-23	6,520	-0.35%
2020/01/07	0	0.00	4	31.10	31.10	-4	6,774	-0.06%
2020/01/06	9	31.83	14	31.66	31.65	-5	7,065	-0.07%
2020/01/03	0	0.00	25	31.54	31.70	-25	7,075	-0.35%
2020/01/02	2	31.90	1	32.15	31.90	1	7,116	0.01%
2019/12/31	0	0.00	16	31.15	31.25	-16	7,162	-0.22%
2019/12/27	5	31.30	10	31.19	31.15	-5	7,464	-0.07%
2019/12/26	4	30.80	2	30.85	30.90	2	7,462	0.03%
2019/12/25	3	30.87	0	0.00	30.75	3	7,466	0.04%
2019/12/23	2	31.15	3	30.82	30.75	-1	7,493	-0.01%
2019/12/20	3	31.35	3	31.05	31.05	0	7,472	0.00%
2019/12/18	3	31.05	33	31.19	31.10	-30	7,423	-0.40%
2019/12/17	2	31.05	2	30.90	30.95	0	7,381	0.00%
2019/12/16	0	0.00	4	30.76	31.00	-4	7,349	-0.05%
2019/12/13	42	30.31	2	30.30	30.20	40	7,288	0.55%
2019/12/12	7	30.43	3	30.28	30.20	4	7,172	0.06%
2019/12/11	2	30.70	5	31.20	30.80	-3	7,033	-0.04%
2019/12/10	6	31.66	0	0.00	31.45	6	6,910	0.09%
2019/12/06	0	0.00	2	31.75	31.75	-2	6,905	-0.03%
2019/12/05	1	31.80	0	0.00	31.90	1	6,892	0.01%
2019/12/04	1	31.65	23	31.77	31.90	-22	6,846	-0.32%
2019/12/02	8	31.35	15	31.41	31.30	-7	6,883	-0.10%
2019/11/28	32	32.86	19	32.70	32.70	13	6,789	0.19%
2019/11/27	7	32.85	6	33.15	33.15	1	6,741	0.01%
2019/11/26	24	32.86	21	32.60	32.60	3	6,676	0.04%
2019/11/25	35	33.07	46	33.10	32.60	-11	6,607	-0.17%
2019/11/22	33	32.59	15	32.55	32.55	18	6,450	0.28%
2019/11/21	5	31.35	9	31.33	32.05	-4	6,166	-0.06%
2019/11/20	3	31.78	7	31.64	31.50	-4	6,381	-0.06%
2019/11/19	7	32.21	2	32.00	32.00	5	6,753	0.07%
2019/11/18	7	31.71	11	31.82	32.05	-4	6,768	-0.06%
2019/11/15	0	0.00	1	32.20	31.85	-1	6,786	-0.01%
2019/11/14	2	32.05	2	31.85	31.85	0	6,799	0.00%
2019/11/13	45	31.95	2	32.05	31.80	43	6,794	0.63%
2019/11/12	2	32.45	0	0.00	32.55	2	6,786	0.03%
2019/11/11	19	32.71	13	32.95	32.55	6	6,729	0.09%
2019/11/08	11	32.79	31	32.84	32.85	-20	6,584	-0.30%
2019/11/07	12	31.90	0	0.00	31.75	12	6,266	0.19%
2019/11/06	19	32.24	6	32.60	32.15	13	6,253	0.21%
2019/11/05	23	32.30	14	32.55	32.75	9	6,175	0.15%
2019/11/04	5	31.99	22	31.45	32.05	-17	5,941	-0.29%
2019/11/01	2	29.70	3	29.80	29.70	-1	5,705	-0.02%
2019/10/31	25	30.04	2	29.95	29.95	23	5,708	0.40%
2019/10/30	5	30.08	8	30.15	30.00	-3	5,678	-0.05%
2019/10/29	23	30.67	2	31.20	30.50	21	5,603	0.37%
2019/10/28	0	0.00	7	31.40	31.40	-7	5,531	-0.13%
2019/10/25	5	31.50	3	31.55	31.55	2	5,527	0.04%
2019/10/23	4	32.01	7	31.80	31.50	-3	5,547	-0.05%
2019/10/22	5	32.26	5	31.95	32.00	0	5,538	0.00%
2019/10/21	0	0.00	16	31.94	32.05	-16	5,473	-0.29%
2019/10/18	0	0.00	3	31.20	31.35	-3	5,387	-0.06%
2019/10/17	8	31.24	0	0.00	31.35	8	5,366	0.15%
2019/10/16	11	30.94	0	0.00	30.85	11	5,349	0.21%
2019/10/15	5	31.16	15	31.54	30.90	-10	5,293	-0.19%
2019/10/14	21	30.60	48	31.09	31.00	-27	5,017	-0.54%
2019/10/09	1	30.30	1	30.15	30.70	0	4,732	0.00%
2019/10/08	13	30.77	11	30.73	30.70	2	4,734	0.04%
2019/10/07	0.2	30.75	12	30.67	30.90	-11.8	4,709	-0.25%
2019/10/04	48	30.03	12	29.84	29.80	36	4,594	0.78%
2019/10/03	8	30.18	4	30.03	30.10	4	4,570	0.09%
2019/10/02	2.1	28.78	0	0.00	29.40	2.1	4,302	0.05%
2019/09/25	1	28.75	0	0.00	28.90	1	4,321	0.02%
2019/09/24	3	28.90	1	28.95	29.00	2	4,368	0.05%
2019/09/23	1	28.75	0	0.00	28.65	1	4,361	0.02%
2019/09/20	0.1	28.30	1	28.50	28.30	-0.9	4,381	-0.02%
2019/09/19	5	28.30	0	0.00	28.35	5	4,363	0.11%
2019/09/18	1	28.65	0	0.00	28.50	1	4,383	0.02%
2019/09/11	3	28.92	1	28.80	28.75	2	4,673	0.04%
2019/09/10	6	28.38	17	28.21	29.00	-11	4,647	-0.24%
2019/09/09	1	29.55	1	29.45	29.40	0	4,526	0.00%
2019/09/06	1	29.50	0	0.00	29.40	1	4,527	0.02%
2019/09/05	2	29.53	4	29.21	29.20	-2	4,627	-0.04%
2019/09/04	1	29.15	2	29.20	29.35	-1	4,608	-0.02%
2019/09/03	2	28.73	1	28.90	28.95	1	4,617	0.02%
2019/09/02	29	28.17	3	28.10	28.25	26	4,558	0.57%
2019/08/30	5	28.18	1	28.10	27.90	4	4,556	0.09%
2019/08/29	5	28.00	0	0.00	27.90	5	4,525	0.11%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	5	28.27	2	28.45	28.00	3	4,599	0.07%
2019/08/26	9	27.98	5	27.00	28.10	4	4,548	0.09%
2019/08/23	8	30.38	0	0.00	30.30	8	4,475	0.18%
2019/08/22	42	30.99	1	30.75	30.80	41	4,316	0.95%
2019/08/21	0	0.00	1	33.95	34.00	-1	3,965	-0.03%
2019/08/20	5	33.65	5	33.60	33.60	0	3,970	0.00%
2019/08/19	1	33.75	3	33.90	33.85	-2	3,993	-0.05%
2019/08/14	1	32.70	1	33.00	32.70	0	4,184	0.00%
2019/08/13	25	31.96	5	31.70	32.35	20	4,226	0.47%
2019/08/12	19	32.17	0	0.00	32.25	19	4,264	0.45%
2019/08/08	0	0.00	4	32.00	32.00	-4	4,308	-0.09%
2019/08/02	10	33.00	0	0.00	32.80	10	4,542	0.22%
2019/08/01	1	34.00	1	33.95	33.90	0	4,559	0.00%
2019/07/30	0	0.00	2	34.65	34.00	-2	4,598	-0.04%
2019/07/29	1	34.70	1	34.75	34.50	0	4,631	0.00%
2019/07/26	1	34.85	0	0.00	34.75	1	4,692	0.02%
2019/07/25	0	0.00	1	35.00	34.85	-1	4,719	-0.02%
2019/07/23	0	0.00	1	34.85	34.75	-1	4,753	-0.02%
2019/07/19	1	35.15	0	0.00	34.70	1	4,859	0.02%
2019/07/18	0	0.00	5	34.86	34.60	-5	4,903	-0.10%
2019/07/17	0	0.00	4	35.05	35.05	-4	4,961	-0.08%
2019/07/16	3	35.25	0	0.00	35.20	3	5,080	0.06%
2019/07/15	4	35.68	0	0.00	35.35	4	5,215	0.08%
2019/07/11	1	34.85	1	34.70	34.65	0	5,449	0.00%
2019/07/10	1	34.10	1	34.25	34.10	0	5,479	0.00%
2019/07/09	1	33.70	0	0.00	33.70	1	5,638	0.02%
2019/07/04	0	0.00	7	34.45	34.60	-7	6,265	-0.11%
2019/07/03	1	33.85	10	33.82	33.80	-9	6,642	-0.14%
2019/07/01	0	0.00	1	34.05	34.05	-1	6,896	-0.01%
2019/06/28	0	0.00	5	33.40	33.30	-5	6,902	-0.07%
2019/06/25	0	0.00	1	32.95	33.20	-1	7,332	-0.01%
2019/06/24	1	33.75	0	0.00	33.75	1	7,343	0.01%
2019/06/21	3	34.23	87	34.04	33.60	-84	7,380	-1.14%
2019/06/20	5	33.47	64	33.36	33.70	-59	7,327	-0.81%
2019/06/19	6	32.58	2	32.55	32.50	4	7,366	0.05%
2019/06/17	1	32.15	17	32.14	32.25	-16	7,868	-0.20%
2019/06/14	6	32.23	2	32.20	32.20	4	7,933	0.05%
2019/06/13	17	32.57	10	33.30	32.65	7	7,961	0.09%
2019/06/12	0	0.00	1	32.20	32.30	-1	7,865	-0.01%
2019/06/11	14	31.82	12	31.65	31.70	2	7,877	0.03%
2019/06/10	20	31.05	1	31.55	31.55	19	8,020	0.24%
2019/06/06	0	0.00	12	31.10	30.85	-12	8,259	-0.15%
2019/06/05	2	31.38	2	31.40	31.30	0	8,334	0.00%
2019/06/04	1	31.25	1	31.30	31.10	0	8,331	0.00%
2019/06/03	27	31.14	1	30.85	31.05	26	8,323	0.31%
2019/05/31	0	0.00	1	32.35	32.00	-1	8,202	-0.01%
2019/05/30	63	32.11	0	0.00	31.95	63	8,176	0.77%
2019/05/29	1	31.70	11	32.67	32.70	-10	8,135	-0.12%
2019/05/28	0	0.00	5	31.10	31.10	-5	8,068	-0.06%
2019/05/27	0	0.00	1	30.60	30.95	-1	8,098	-0.01%
2019/05/24	2	30.60	0	0.00	30.25	2	8,087	0.02%
2019/05/23	23	30.65	1	30.80	30.80	22	8,036	0.27%
2019/05/22	9	32.52	0	0.00	32.05	9	7,867	0.11%
2019/05/20	12	33.74	5	34.75	33.65	7	7,855	0.09%
2019/05/17	8	34.23	0	0.00	34.50	8	7,864	0.10%
2019/05/16	1	34.20	3	34.00	34.05	-2	7,855	-0.03%
2019/05/15	3	33.50	1	33.15	33.50	2	7,953	0.03%
2019/05/14	15	30.50	21	32.76	32.60	-6	7,996	-0.08%
2019/05/13	3	33.07	3	33.33	33.00	0	7,903	0.00%
2019/05/10	11	34.34	0	0.00	33.95	11	7,912	0.14%
2019/05/09	1	35.70	10	35.67	35.05	-9	7,883	-0.11%
2019/05/08	0	0.00	13	36.28	36.60	-13	7,993	-0.16%
2019/05/07	0	0.00	2	37.00	36.95	-2	8,205	-0.02%
2019/05/06	1	36.70	1	37.30	36.70	0	8,284	0.00%
2019/04/29	11	36.47	0	0.00	36.25	11	8,146	0.14%
2019/04/26	6	37.07	0	0.00	37.00	6	8,183	0.07%
2019/04/25	5	38.08	0	0.00	37.85	5	8,169	0.06%
2019/04/24	0	0.00	6	37.63	37.55	-6	8,154	-0.07%
2019/04/23	0	0.00	4	37.25	37.80	-4	8,109	-0.05%
2019/04/22	5	38.08	85	37.86	37.80	-80	8,045	-0.99%
2019/04/19	89	38.13	0	0.00	38.35	89	8,029	1.11%
2019/04/18	4	37.20	2	37.83	37.35	2	7,983	0.03%
2019/04/17	0	0.00	9	37.61	37.50	-9	7,919	-0.11%
2019/04/16	5	37.57	5	37.55	37.35	0	7,788	0.00%
2019/04/15	11	37.11	2	37.40	37.15	9	7,682	0.12%
2019/04/12	2	35.85	0	0.00	36.30	2	7,588	0.03%
2019/04/11	3	36.50	1	36.75	36.20	2	7,488	0.03%
2019/04/10	5	37.59	6	37.30	37.25	-1	7,275	-0.01%
2019/04/09	13	36.78	28	36.91	37.20	-15	6,956	-0.22%
2019/04/08	22	35.90	14	35.45	35.95	8	6,570	0.12%
2019/04/03	3	34.40	13	34.50	34.50	-10	6,398	-0.16%
2019/04/02	0	0.00	9	34.09	34.15	-9	6,334	-0.14%
2019/04/01	1	33.95	2	33.90	33.95	-1	6,285	-0.02%
2019/03/29	6	34.20	3	34.18	34.50	3	6,158	0.05%
2019/03/28	2	33.80	10.2	34.18	34.60	-8.2	6,093	-0.13%
2019/03/27	0	0.00	1	33.55	33.65	-1	6,233	-0.02%
2019/03/26	3	33.73	1	34.10	33.60	2	6,351	0.03%
2019/03/25	2	33.25	1	33.75	33.75	1	6,341	0.02%
2019/03/22	24	34.24	3	34.72	33.80	21	6,338	0.33%
2019/03/21	36	35.42	3	36.02	35.10	33	6,491	0.51%
2019/03/20	0	0.00	2	33.60	34.55	-2	7,202	-0.03%
2019/03/19	2	33.65	3	33.47	33.35	-1	7,144	-0.01%
2019/03/18	2	34.20	3	34.47	34.10	-1	7,276	-0.01%
2019/03/15	3	33.65	0	0.00	34.10	3	7,280	0.04%
2019/03/14	13	33.67	0	0.00	33.60	13	7,304	0.18%
2019/03/13	11	34.10	0	0.00	34.05	11	7,331	0.15%
2019/03/12	11	34.41	3	34.50	34.70	8	7,213	0.11%
2019/03/11	1	33.25	7	33.04	33.55	-6	7,122	-0.08%
2019/02/26	0.1	32.25	0	0.00	32.20	0.1	8,037	0.00%
2019/02/25	0	0.00	1	33.35	33.15	-1	8,041	-0.01%
2019/02/22	0	0.00	1	33.10	32.95	-1	8,149	-0.01%
2019/02/20	3	33.35	0	0.00	33.10	3	8,506	0.04%
2019/02/19	3	32.35	28	32.81	33.00	-25	8,725	-0.29%
2019/02/18	21	32.00	1	31.65	32.00	20	8,776	0.23%
2019/02/15	0.1	32.15	43	32.67	32.45	-42.9	8,974	-0.48%
2019/02/14	1	33.35	5	32.60	32.95	-4	9,148	-0.04%
2019/02/13	0	0.00	1	32.70	33.00	-1	9,185	-0.01%
2019/02/12	1	32.85	1	32.40	32.40	0	9,372	0.00%
2019/02/11	1	32.20	7	32.57	32.60	-6	9,569	-0.06%
2019/01/30	21	32.61	8	32.26	32.15	13	9,556	0.14%
2019/01/29	17	32.29	18	32.22	32.45	-1	9,548	-0.01%
2019/01/28	6	32.13	2	32.13	32.10	4	9,420	0.04%
2019/01/25	1	30.50	4	30.59	30.80	-3	9,325	-0.03%
2019/01/24	0	0.00	11	30.05	29.90	-11	9,306	-0.12%
2019/01/21	0	0.00	1	29.90	29.75	-1	9,400	-0.01%
2019/01/18	2	29.10	2	29.50	29.55	0	9,444	0.00%
2019/01/17	2	29.95	0	0.00	29.20	2	9,525	0.02%
2019/01/15	12	30.31	2	30.35	30.30	10	9,452	0.11%
2019/01/14	2	29.80	0	0.00	29.95	2	9,470	0.02%
2019/01/11	16	30.35	0	0.00	29.55	16	9,515	0.17%
2019/01/10	10	30.65	13	30.77	30.70	-3	9,456	-0.03%
2019/01/08	6	30.22	5	29.80	29.80	1	9,483	0.01%
2019/01/04	10	29.50	10	29.00	29.00	0	9,580	0.00%
2019/01/03	0	0.00	1	30.65	30.30	-1	9,665	-0.01%
2019/01/02	1	30.25	0	0.00	30.25	1	9,698	0.01%
2018/12/28	0	0.00	1	30.20	30.15	-1	9,760	-0.01%
2018/12/26	1	31.05	2	30.25	30.25	-1	9,965	-0.01%
2018/12/25	10	29.62	10	30.40	30.25	0	10,109	0.00%
2018/12/24	0	0.00	1	30.30	30.30	-1	10,397	-0.01%
2018/12/22	10	30.20	13	30.06	30.05	-3	10,402	-0.03%
2018/12/21	14	28.99	9	29.92	30.50	5	10,443	0.05%
2018/12/20	10	31.30	0	0.00	29.70	10	10,349	0.10%
2018/12/19	11	32.02	13	32.17	31.85	-2	10,170	-0.02%
2018/12/18	4	31.93	6	32.03	31.90	-2	10,041	-0.02%
2018/12/17	7	31.66	13	32.18	32.20	-6	10,053	-0.06%
2018/12/14	23	32.22	11	31.84	31.85	12	10,062	0.12%
2018/12/13	16	35.18	22	34.87	33.50	-6	9,881	-0.06%
2018/12/12	0	0.00	1	32.25	32.60	-1	8,813	-0.01%
2018/12/11	3	31.97	11	31.77	32.00	-8	8,820	-0.09%
2018/12/10	0	0.00	1	30.75	30.70	-1	8,730	-0.01%
2018/12/07	13	31.68	2	31.83	31.80	11	8,751	0.13%
2018/12/06	7	31.97	33	31.07	31.70	-26	8,775	-0.30%
2018/12/05	45	33.07	1	32.55	32.70	44	8,855	0.50%
2018/12/04	11	33.70	7	33.51	33.45	4	8,873	0.05%
2018/12/03	14	33.15	15	33.20	33.50	-1	8,805	-0.01%
2018/11/30	5	31.65	6	31.78	31.70	-1	8,545	-0.01%
2018/11/29	4	32.01	3	31.80	31.50	1	8,644	0.01%
2018/11/28	5	31.86	4	31.86	31.80	1	8,697	0.01%
2018/11/27	4	31.99	1	32.00	32.40	3	8,626	0.03%
2018/11/26	2	29.95	68	30.37	31.45	-66	8,659	-0.76%
2018/11/23	52	30.43	11	30.15	29.85	41	8,610	0.48%
2018/11/21	3	31.20	3	31.75	32.25	0	8,561	0.00%
2018/11/19	5	32.81	9	31.90	32.00	-4	8,643	-0.05%
2018/11/16	12	30.86	42	31.89	32.00	-30	8,521	-0.35%
2018/11/14	3	30.03	12	29.73	30.40	-9	8,442	-0.11%
2018/11/13	16	29.23	16	29.11	29.30	0	8,313	0.00%
2018/11/12	25	29.11	2	29.08	28.20	23	8,185	0.28%
2018/11/09	17	27.54	8	27.67	28.30	9	8,118	0.11%
2018/11/08	3	27.90	12	27.90	27.90	-9	8,008	-0.11%
2018/11/06	12	25.48	0	0.00	24.95	12	7,996	0.15%
2018/11/02	9	26.10	51	26.79	26.30	-42	8,026	-0.52%
2018/11/01	3	25.00	0	0.00	25.30	3	7,918	0.04%
2018/10/31	0	0.00	1	24.20	24.40	-1	7,903	-0.01%
2018/10/30	1	23.55	0	0.00	23.50	1	7,954	0.01%
2018/10/29	0	0.00	4	22.49	22.95	-4	8,015	-0.05%
2018/10/26	0	0.00	1	22.20	22.55	-1	8,112	-0.01%
2018/10/25	10	21.85	0	0.00	22.45	10	8,115	0.12%
2018/10/24	0	0.00	5	24.00	24.00	-5	8,016	-0.06%
2018/10/23	1	23.95	0	0.00	23.85	1	8,147	0.01%
2018/10/22	0	0.00	1	24.50	24.40	-1	8,349	-0.01%
2018/10/19	0	0.00	25	23.14	23.90	-25	8,859	-0.28%
2018/10/18	3	23.75	2	23.35	23.55	1	8,974	0.01%
2018/10/17	24	25.08	0	0.00	23.70	24	8,998	0.27%
2018/10/16	5	24.66	0	0.00	24.50	5	8,949	0.06%
2018/10/15	2	24.15	22	24.31	24.50	-20	9,156	-0.22%
2018/10/12	24	23.76	6	23.91	24.00	18	9,258	0.19%
2018/10/11	18	23.83	0	0.00	23.60	18	9,310	0.19%
2018/10/09	1	26.25	0	0.00	26.20	1	9,330	0.01%
2018/10/08	0	0.00	14	26.54	26.65	-14	9,758	-0.14%
2018/10/05	49	25.98	14	27.27	26.20	35	9,945	0.35%
2018/10/04	2	28.35	10	27.92	28.00	-8	10,587	-0.08%
2018/10/03	18	28.34	4	28.23	28.20	14	11,209	0.12%
2018/10/02	9	28.97	19	28.71	28.95	-10	11,130	-0.09%
2018/09/28	5	31.80	5	31.57	31.30	0	10,923	0.00%
2018/09/27	0	0.00	5	31.95	31.80	-5	10,889	-0.05%
2018/09/26	0	0.00	4	32.26	32.05	-4	10,852	-0.04%
2018/09/25	1	31.50	20	31.40	31.30	-19	10,826	-0.18%
2018/09/21	24	31.37	0	0.00	31.05	24	10,816	0.22%
2018/09/20	2	31.55	6	31.39	31.55	-4	10,780	-0.04%
2018/09/19	1	31.50	0	0.00	31.30	1	10,761	0.01%
2018/09/17	3	32.25	0	0.00	32.00	3	10,634	0.03%
2018/09/14	4	31.50	5	32.36	32.50	-1	10,701	-0.01%
2018/09/13	1	31.70	1	31.75	31.65	0	10,654	0.00%
2018/09/12	1	31.45	3	31.90	31.00	-2	10,627	-0.02%
2018/09/11	32	31.41	20	31.00	31.95	12	10,650	0.11%
2018/09/10	21	32.70	2	32.40	32.05	19	10,611	0.18%
2018/09/07	12	33.62	0	0.00	33.30	12	10,656	0.11%
2018/09/05	1	34.40	1	34.65	34.50	0	10,714	0.00%
2018/09/04	1	35.85	20	36.08	36.00	-19	10,692	-0.18%
2018/09/03	3	36.38	0	0.00	35.80	3	10,587	0.03%
2018/08/31	4	37.09	4	37.10	36.70	0	10,639	0.00%
2018/08/30	0	0.00	5	36.34	36.20	-5	10,625	-0.05%
2018/08/27	0	0.00	14	35.50	35.15	-14	10,920	-0.13%
2018/08/24	11	33.72	0	0.00	33.80	11	10,953	0.10%
2018/08/23	4	34.13	6	34.12	34.10	-2	10,966	-0.02%
2018/08/22	21	34.10	0	0.00	33.75	21	10,906	0.19%
2018/08/21	10	34.90	14	35.18	35.40	-4	11,046	-0.04%
2018/08/20	18	35.03	12	34.85	34.50	6	11,315	0.05%
2018/08/17	3	36.67	2	36.00	36.00	1	11,326	0.01%
2018/08/16	33	36.96	20	36.95	36.65	13	11,348	0.11%
2018/08/15	0	0.00	37	37.76	37.90	-37	11,589	-0.32%
2018/08/14	2	36.65	0	0.00	36.85	2	12,134	0.02%
2018/08/13	48	35.14	24	35.62	35.50	24	12,287	0.20%
2018/08/10	4	37.96	4	37.78	37.55	0	12,187	0.00%
2018/08/09	1	38.90	3	39.10	38.60	-2	12,281	-0.02%
2018/08/08	1	38.75	0	0.00	38.60	1	12,387	0.01%
2018/08/07	0	0.00	2	38.75	38.85	-2	12,422	-0.02%
2018/08/06	1	38.30	2	38.35	38.35	-1	12,517	-0.01%
2018/08/03	0	0.00	4	39.03	39.00	-4	12,550	-0.03%
2018/08/02	4	38.04	0	0.00	37.65	4	12,638	0.03%
2018/08/01	6	39.40	3	40.00	39.10	3	12,681	0.02%
2018/07/30	8	39.01	8	38.99	38.85	0	13,019	0.00%
2018/07/27	28.5	40.03	10	40.25	40.05	18.5	12,973	0.14%
2018/07/26	11	40.32	39	40.15	40.70	-28	12,803	-0.22%
2018/07/25	1	37.90	1	38.70	37.90	0	12,359	0.00%
2018/07/24	30	38.08	3	38.18	38.30	27	12,307	0.22%
2018/07/23	2	38.20	2	38.03	37.60	0	12,360	0.00%
2018/07/20	7	37.93	1	38.25	38.35	6	12,460	0.05%
2018/07/19	39	37.37	19	36.95	37.15	20	12,298	0.16%
2018/07/18	0	0.00	6	38.18	37.80	-6	12,405	-0.05%
2018/07/17	2	38.70	0	0.00	38.90	2	12,362	0.02%
2018/07/16	3	38.48	8	38.37	38.65	-5	12,343	-0.04%
2018/07/13	5	37.73	18	37.77	37.05	-13	11,991	-0.11%
2018/07/12	54	37.49	22	37.45	37.55	32	11,975	0.27%
2018/07/11	11	36.87	30	36.43	37.15	-19	11,380	-0.17%
2018/07/10	1	33.25	11	33.21	33.80	-10	10,879	-0.09%
2018/07/09	5	31.36	0	0.00	31.25	5	10,996	0.05%
2018/07/06	26	31.12	0	31.80	31.20	26	11,464	0.23%
2018/07/05	5	32.70	1	32.95	32.25	4	11,945	0.03%
2018/07/04	0	0.00	8	32.61	32.70	-8	12,447	-0.06%
2018/07/03	7	32.96	60	32.30	32.10	-53	13,006	-0.41%
2018/07/02	0	0.00	0.6	33.30	33.10	-0.6	13,314	0.00%
2018/06/29	40	34.10	0	0.00	33.90	40	13,399	0.30%
2018/06/28	0	0.00	5	33.81	33.70	-5	13,502	-0.04%
2018/06/27	6	33.49	7	33.49	32.90	-1	13,814	-0.01%
2018/06/26	3	33.35	0	0.00	33.30	3	13,867	0.02%
2018/06/25	6	34.48	14	34.64	33.80	-8	13,903	-0.06%
2018/06/22	0	0.00	2	33.45	33.20	-2	13,990	-0.01%
2018/06/20	1	33.40	1	33.20	32.60	0	14,114	0.00%
2018/06/19	26	34.12	0	0.00	33.75	26	14,119	0.18%
2018/06/15	0	0.00	9	35.46	35.20	-9	14,158	-0.06%
2018/06/14	0	0.00	3	35.05	34.85	-3	14,071	-0.02%
2018/06/13	0	0.00	33	35.02	34.70	-33	14,041	-0.24%
2018/06/12	0	0.00	8	35.88	35.45	-8	14,084	-0.06%
2018/06/11	2	36.00	2	35.75	35.40	0	13,952	0.00%
2018/06/08	0	0.00	5	36.00	35.85	-5	13,940	-0.04%
2018/06/07	5	35.80	1	35.25	35.20	4	13,820	0.03%
2018/06/06	49	36.20	52	36.26	35.70	-3	13,746	-0.02%
2018/06/05	6	36.20	24	35.80	35.75	-18	13,586	-0.13%
2018/06/04	7	36.64	6	36.87	36.30	1	13,518	0.01%
2018/06/01	9	35.66	25	35.76	36.20	-16	13,373	-0.12%
2018/05/31	12	34.62	3	34.88	34.25	9	13,216	0.07%
2018/05/30	10	34.49	2	34.58	34.40	8	13,214	0.06%
2018/05/29	8	35.56	12	35.68	35.20	-4	13,382	-0.03%
2018/05/28	27	34.13	68	34.77	34.90	-41	13,185	-0.31%
2018/05/25	30	33.78	25	33.59	33.10	5	12,886	0.04%
2018/05/24	22	34.02	11	34.29	34.00	11	12,837	0.09%
2018/05/23	38	34.03	22	34.21	34.05	16	12,805	0.12%
2018/05/22	40	34.21	77	34.20	35.20	-37	12,626	-0.29%
2018/05/21	6	31.03	10	31.81	32.00	-4	12,098	-0.03%
2018/05/18	5	30.85	5	31.70	30.60	0	11,960	0.00%
2018/05/17	20	31.03	11	31.32	30.85	9	11,992	0.08%
2018/05/16	26	31.91	18	31.63	31.50	8	12,003	0.07%
2018/05/15	0	0.00	3	32.00	31.90	-3	12,099	-0.02%
2018/05/14	6	31.85	26	31.80	31.75	-20	12,428	-0.16%
2018/05/11	9	31.45	5	31.40	31.50	4	12,508	0.03%
2018/05/10	13	32.25	20	32.10	32.20	-7	12,735	-0.05%
2018/05/09	28	31.30	14	31.73	31.40	14	13,108	0.11%
2018/05/08	40	31.67	16	31.20	31.55	24	14,501	0.17%
2018/05/07	16	31.68	1	31.80	31.20	15	14,808	0.10%
2018/05/04	0	0.00	1	33.60	33.10	-1	14,713	-0.01%
2018/05/03	0	0.00	10	33.10	33.10	-10	14,648	-0.07%
2018/05/02	19	33.15	10	33.10	33.00	9	14,712	0.06%
2018/04/30	6	32.80	6	33.33	33.05	0	14,683	0.00%
2018/04/27	10	32.58	2	32.55	32.30	8	14,913	0.05%
2018/04/26	20	32.84	3	33.15	32.00	17	15,227	0.11%
2018/04/25	3	34.00	5	34.64	34.50	-2	15,131	-0.01%
2018/04/24	25	32.40	26	34.48	34.00	-1	15,052	-0.01%
2018/04/23	26	34.48	30	34.90	33.60	-4	14,844	-0.03%
2018/04/20	23	34.87	24	35.20	34.65	-1	14,749	-0.01%
2018/04/19	6	35.29	10	35.20	35.00	-4	14,655	-0.03%
2018/04/18	27	35.27	12	35.37	34.70	15	14,658	0.10%
2018/04/17	60	36.43	27	35.93	35.50	33	14,648	0.23%
2018/04/16	0	0.00	29.3	37.27	37.60	-29.3	14,689	-0.20%
2018/04/13	7.3	36.14	3	36.25	36.30	4.3	14,611	0.03%
2018/04/12	60	36.29	28	36.51	36.20	32	14,567	0.22%
2018/04/11	34	37.21	45	37.18	35.30	-11	14,156	-0.08%
2018/04/10	61	38.45	18	38.51	38.20	43	13,821	0.31%
2018/04/09	111	41.34	12	41.61	40.50	99	13,502	0.73%	大買/
2018/04/03	24	46.18	2	47.80	45.00	22	13,180	0.17%
2018/04/02	3	49.20	0	0.00	48.95	3	12,886	0.02%
2018/03/31	0	0.00	4	50.20	49.80	-4	12,835	-0.03%
2018/03/30	18	48.15	21	49.80	50.00	-3	12,756	-0.02%
2018/03/29	4	48.99	4	48.95	48.25	0	12,456	0.00%
2018/03/28	5	49.08	7	48.99	48.90	-2	12,459	-0.02%
2018/03/27	23	49.83	4	49.81	49.85	19	12,570	0.15%
2018/03/26	1	48.35	2	47.40	48.40	-1	12,396	-0.01%
2018/03/23	61	47.00	1	47.00	47.00	60	12,330	0.49%
2018/03/22	0	0.00	6	48.42	48.55	-6	12,284	-0.05%
2018/03/21	5	48.76	21	48.79	48.50	-16	12,226	-0.13%
2018/03/20	6	47.05	8	47.55	47.60	-2	12,144	-0.02%
2018/03/19	2	47.10	4	47.00	46.90	-2	12,264	-0.02%
2018/03/16	15	46.38	22	46.39	47.10	-7	12,420	-0.06%
2018/03/15	3	45.37	8	45.39	45.25	-5	12,521	-0.04%
2018/03/14	6	45.22	29	45.41	45.15	-23	12,655	-0.18%
2018/03/13	0	0.00	1	45.90	46.00	-1	12,882	-0.01%
2018/03/12	36	46.35	10	45.85	45.60	26	13,218	0.20%
2018/03/09	5	45.75	1	45.50	45.95	4	13,279	0.03%
2018/03/08	1	44.35	17	44.63	44.60	-16	13,215	-0.12%
2018/03/07	1	44.35	10	44.70	44.15	-9	13,213	-0.07%
2018/03/06	0	0.00	13	44.33	45.50	-13	13,345	-0.10%
2018/03/05	5	44.70	38	44.52	44.30	-33	13,349	-0.25%
2018/03/02	52	44.36	14	44.14	44.55	38	13,462	0.28%
2018/03/01	6	46.53	2	46.50	46.10	4	13,309	0.03%
2018/02/27	0	0.00	11	48.08	47.25	-11	13,353	-0.08%
2018/02/26	2	47.98	3	47.78	47.60	-1	13,472	-0.01%
2018/02/23	6	48.14	12	48.08	47.80	-6	13,931	-0.04%
2018/02/22	29	48.38	38	48.63	48.10	-9	14,128	-0.06%
2018/02/21	14	48.97	22	49.50	50.50	-8	14,260	-0.06%
2018/02/12	1	46.10	5	46.44	46.15	-4	14,596	-0.03%
2018/02/09	37	45.56	23	44.97	46.50	14	15,312	0.09%
2018/02/08	35	47.86	40	48.30	47.50	-5	16,522	-0.03%
2018/02/07	25	48.77	58	48.94	49.00	-33	17,249	-0.19%
2018/02/06	184	46.01	78	45.79	46.50	106	17,155	0.62%	大買/鉅額交易
2018/02/05	18	48.15	33	47.91	48.50	-15	16,883	-0.09%
2018/02/02	62	50.23	24	50.88	49.70	38	16,783	0.23%
2018/02/01	77.6	52.59	29	53.83	51.40	48.6	16,594	0.29%
2018/01/31	39	54.98	44	56.06	53.10	-5	16,249	-0.03%
2018/01/30	10	52.70	42	53.73	53.10	-32	14,707	-0.22%
2018/01/29	9	51.10	9	51.81	51.50	0	14,188	0.00%
2018/01/26	1	50.00	6	49.91	49.85	-5	14,070	-0.04%
2018/01/25	1	51.70	3	49.92	49.50	-2	14,094	-0.01%
2018/01/24	4	50.80	11	49.86	51.20	-7	14,062	-0.05%
2018/01/23	50	52.45	37	52.91	50.30	13	14,143	0.09%
2018/01/22	12	51.78	19	52.40	53.40	-7	13,899	-0.05%
2018/01/19	0	0.00	24	48.21	48.80	-24	13,640	-0.18%
2018/01/18	8	47.91	0	0.00	47.35	8	13,612	0.06%
2018/01/16	0	0.00	2	48.28	48.15	-2	13,914	-0.01%
2018/01/15	1	48.80	13	49.40	48.60	-12	13,971	-0.09%
2018/01/12	0	0.00	5	50.78	49.95	-5	13,983	-0.04%
2018/01/11	3	50.28	4	50.19	49.45	-1	13,887	-0.01%
2018/01/10	2	48.65	20	49.00	49.40	-18	13,737	-0.13%
2018/01/09	11	46.48	22	46.78	46.90	-11	13,549	-0.08%
2018/01/08	0	0.00	28.3	47.04	47.50	-28.3	13,458	-0.21%
2018/01/05	6	45.85	26	45.86	46.30	-20	13,568	-0.15%
2018/01/04	14	45.76	12	45.97	45.80	2	13,668	0.01%
2018/01/03	7	44.80	23	46.06	46.35	-16	13,721	-0.12%
2018/01/02	36	46.14	12	45.78	45.55	24	13,633	0.18%