元太 (8069)-元大-復北券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/11/21	0.1	285.75	0	0.00	285.50	0.1	5,482	0.00%
2024/11/20	0.1	288.50	0	0.00	288.00	0.1	5,665	0.00%
2024/11/19	0.3	286.00	0	0.00	291.50	0.3	5,648	0.01%
2024/11/14	19.1	279.44	23	276.96	275.00	-3.9	5,802	-0.07%
2024/11/12	12.1	288.54	1.1	291.77	290.00	11	5,942	0.19%
2024/11/11	1.1	297.27	0.1	297.00	300.00	1	5,889	0.02%
2024/11/08	1	297.44	1	295.07	294.00	0	5,903	0.00%
2024/11/07	3.5	290.43	2	295.50	300.00	1.5	5,957	0.03%
2024/11/06	0	0.00	0.1	305.00	305.00	-0.1	5,820	0.00%
2024/11/04	0	0.00	0	305.00	304.00	0	6,010	0.00%
2024/11/01	2	290.50	1	291.00	292.00	1	6,037	0.02%
2024/10/30	0	0.00	34.2	305.30	306.00	-34.2	6,061	-0.56%
2024/10/29	3.5	296.99	0	0.00	302.00	3.5	6,081	0.06%
2024/10/28	0	299.86	0.1	298.00	298.00	0	6,089	0.00%
2024/10/25	1	303.00	0.1	300.00	300.00	1	6,168	0.02%
2024/10/24	1.1	301.23	0	0.00	303.00	1.1	6,217	0.02%
2024/10/23	2.1	314.98	0	0.00	314.00	2.1	6,310	0.03%
2024/10/22	0.1	312.00	2	311.25	313.00	-2	6,260	-0.03%
2024/10/21	3.1	313.74	1	310.00	306.00	2.1	6,312	0.03%
2024/10/18	2.1	318.00	3.3	318.30	319.00	-1.2	6,239	-0.02%
2024/10/17	8.1	311.88	3	314.67	313.00	5.1	6,180	0.08%
2024/10/15	1	305.50	1	305.50	306.00	0	6,051	0.00%
2024/10/14	3	304.33	1	304.00	304.00	2	6,036	0.03%
2024/10/11	3.1	307.71	2	307.26	309.00	1.1	6,045	0.02%
2024/10/09	2	301.25	1	300.50	300.50	1	6,110	0.02%
2024/10/08	0.1	304.00	0	0.00	303.50	0.1	6,122	0.00%
2024/10/07	4.1	306.45	3.2	310.64	303.50	1	6,103	0.02%
2024/10/04	1.1	297.62	1	298.50	300.00	0.1	6,085	0.00%
2024/09/30	1	298.00	1	295.00	293.00	0	6,156	0.00%
2024/09/27	5	298.21	2	299.25	295.00	3	6,228	0.05%
2024/09/26	0	307.00	0.3	310.00	305.00	-0.3	6,392	0.00%
2024/09/25	1	314.00	1	313.50	310.50	0	6,401	0.00%
2024/09/24	0	0.00	1	315.00	316.00	-1	6,458	-0.02%
2024/09/23	2	311.50	0	310.50	311.00	2	6,463	0.03%
2024/09/20	0	310.00	5.1	306.93	311.00	-5.1	6,439	-0.08%
2024/09/19	2.1	298.02	1	297.50	300.00	1.1	6,402	0.02%
2024/09/18	2	297.75	0	0.00	297.50	2	6,410	0.03%
2024/09/16	0	293.50	0	0.00	294.00	0	6,427	0.00%
2024/09/13	0	0.00	0.1	287.00	291.00	-0.1	6,435	0.00%
2024/09/12	2	296.25	1	287.50	288.00	1	6,436	0.02%
2024/09/10	1	290.96	1	282.50	281.50	0	6,486	0.00%
2024/09/09	0.1	283.00	0	0.00	282.50	0.1	6,516	0.00%
2024/09/05	4.6	289.56	4	283.50	284.00	0.6	6,790	0.01%
2024/09/04	3.4	289.39	2.3	294.77	292.00	1.1	6,896	0.02%
2024/09/03	4	299.38	6	298.00	299.00	-2	6,864	-0.03%
2024/09/02	0	0.00	3.1	300.20	300.00	-3.1	6,877	-0.05%
2024/08/30	1	309.50	1	307.15	305.00	0	6,854	0.00%
2024/08/29	1	304.99	1	309.91	304.00	0	6,761	0.00%
2024/08/28	0	302.05	0	0.00	303.00	0	6,670	0.00%
2024/08/27	2.1	296.00	0	0.00	301.00	2.1	6,719	0.03%
2024/08/26	1	298.00	0	0.00	296.00	1	6,733	0.01%
2024/08/23	3	301.00	4	300.88	302.00	-1	6,789	-0.01%
2024/08/22	5.3	294.80	8	297.06	298.50	-2.7	6,702	-0.04%
2024/08/21	1	283.00	0	0.00	284.00	1	6,528	0.02%
2024/08/20	0.1	281.00	15.3	287.39	281.50	-15.2	6,546	-0.23%
2024/08/19	1.1	279.59	1.2	280.00	281.50	-0.1	6,650	0.00%
2024/08/16	0.4	294.50	1.3	294.82	286.50	-0.9	6,658	-0.01%
2024/08/15	0	0.00	2.1	285.98	286.00	-2.1	6,466	-0.03%
2024/08/14	3.3	287.87	3	287.50	284.00	0.3	6,366	0.00%
2024/08/13	2	286.00	1	283.98	281.50	1	6,210	0.02%
2024/08/12	5.2	279.70	8	280.69	282.00	-2.8	6,251	-0.05%
2024/08/09	2	277.25	3.1	280.52	283.00	-1.1	6,217	-0.02%
2024/08/08	1	258.50	3	261.34	261.50	-2	6,152	-0.03%
2024/08/07	4	259.50	32	257.17	260.00	-28	6,272	-0.45%
2024/08/06	9	242.22	16	243.22	239.50	-7	6,173	-0.11%
2024/08/05	20.1	245.91	9	250.00	241.50	11.1	6,096	0.18%
2024/08/02	8	269.75	0	0.00	268.00	8	6,103	0.13%
2024/08/01	16	269.47	5	269.10	272.00	11	6,008	0.18%
2024/07/31	9	269.94	4.1	268.09	269.50	4.9	6,009	0.08%
2024/07/30	0	0.00	1	258.50	268.00	-1	5,998	-0.02%
2024/07/29	10	268.55	5	266.00	266.50	5	6,010	0.08%
2024/07/26	6.1	264.53	1	269.00	263.00	5.1	6,029	0.08%
2024/07/23	0	0.00	1.2	253.48	254.50	-1.2	5,982	-0.02%
2024/07/22	1.1	244.89	3	256.33	245.00	-2	6,140	-0.03%
2024/07/19	0.1	265.00	5	263.80	262.00	-4.9	6,211	-0.08%
2024/07/18	0.1	268.00	0	0.00	264.50	0.1	6,262	0.00%
2024/07/17	1	276.00	0	0.00	274.50	1	6,280	0.02%
2024/07/16	2	270.50	1	270.00	272.00	1	6,344	0.02%
2024/07/15	0	0.00	1	266.50	268.00	-1	6,436	-0.02%
2024/07/12	1	270.00	0	0.00	270.50	1	6,538	0.02%
2024/07/11	3	275.33	3	279.83	279.00	0	6,626	0.00%
2024/07/10	1	264.00	0	0.00	266.50	1	6,577	0.02%
2024/07/08	4	258.25	3	260.00	263.00	1	6,611	0.01%
2024/07/05	10.1	275.28	10	272.40	271.00	0.1	6,577	0.00%
2024/07/04	1	272.00	3.3	274.15	275.00	-2.3	6,591	-0.03%
2024/07/03	1	271.00	11	273.59	275.00	-10	6,561	-0.15%
2024/07/02	2	260.00	4	261.62	261.50	-2	6,428	-0.03%
2024/06/28	1	249.50	4.1	254.65	252.00	-3.1	6,249	-0.05%
2024/06/27	1	247.00	57	244.57	250.50	-56	6,154	-0.91%
2024/06/26	1	238.50	0	0.00	239.50	1	6,084	0.02%
2024/06/25	0	0.00	0.1	230.50	234.00	-0.1	6,096	0.00%
2024/06/21	0	242.00	0	0.00	239.50	0	6,114	0.00%
2024/06/20	0	0.00	1	238.50	241.50	-1	6,101	-0.02%
2024/06/19	0	0.00	1	239.50	238.50	-1	6,185	-0.02%
2024/06/18	3.1	240.76	4.1	238.61	239.00	-1	6,195	-0.02%
2024/06/17	4.1	245.98	4	244.13	246.00	0.1	6,151	0.00%
2024/06/14	0	0.00	1.1	245.48	250.00	-1.1	6,152	-0.02%
2024/06/13	3	248.67	6	246.67	246.50	-3	6,150	-0.05%
2024/06/12	4.1	239.80	31.6	241.94	243.00	-27.5	6,061	-0.45%
2024/06/11	6	231.17	11.1	231.58	232.50	-5.1	5,905	-0.09%
2024/06/07	1	212.00	2	212.50	215.00	-1	5,799	-0.02%
2024/06/06	3	214.67	0	0.00	215.00	3	5,861	0.05%
2024/06/05	3	216.67	1.1	217.91	215.50	1.9	5,941	0.03%
2024/06/04	1	218.50	0	0.00	218.50	1	6,259	0.02%
2024/06/03	1	221.50	0	0.00	221.50	1	6,340	0.02%
2024/05/31	0	0.00	2	220.50	219.50	-2	6,432	-0.03%
2024/05/30	0	0.00	13	220.50	220.00	-13	6,424	-0.20%
2024/05/29	1.1	235.05	1	235.00	227.00	0.1	6,488	0.00%
2024/05/28	0	0.00	17	227.65	229.50	-17	6,558	-0.26%
2024/05/27	3	226.17	1.1	227.00	226.00	1.9	6,830	0.03%
2024/05/24	0	226.50	1.1	226.64	227.00	-1.1	6,874	-0.02%
2024/05/23	3.1	223.45	18	224.31	225.50	-14.9	6,933	-0.21%
2024/05/22	3	217.50	2.1	217.95	216.50	0.9	6,831	0.01%
2024/05/21	2	210.00	1	210.50	210.50	1	6,826	0.01%
2024/05/20	0.1	212.00	0	0.00	212.50	0.1	6,921	0.00%
2024/05/17	0	0.00	3	210.00	209.00	-3	6,992	-0.04%
2024/05/16	10	211.60	2	216.00	210.50	8	7,020	0.11%
2024/05/14	2	213.24	2	213.50	214.00	0	7,213	0.00%
2024/05/13	1	219.00	1	221.00	219.00	0	7,201	0.00%
2024/05/10	0.2	210.56	0	0.00	210.50	0.2	7,130	0.00%
2024/05/09	6.1	208.61	0	0.00	208.00	6.1	7,297	0.08%
2024/05/08	4	210.00	1.1	213.33	209.50	3	7,447	0.04%
2024/05/07	1	214.50	2	217.50	217.00	-1	7,477	-0.01%
2024/05/06	3	217.50	0.5	219.00	218.00	2.5	7,669	0.03%
2024/05/03	3	218.50	0	0.00	217.50	3	8,148	0.04%
2024/05/02	0	0.00	4	216.00	216.00	-4	8,247	-0.05%
2024/04/30	18	214.22	9	212.72	210.00	9	8,213	0.11%
2024/04/29	1	220.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	6	225.42	1	226.00	227.50	5	8,103	0.06%
2024/04/25	6	215.42	8	219.13	216.50	-2	8,015	-0.02%
2024/04/24	4	211.00	0	0.00	209.00	4	7,906	0.05%
2024/04/23	1.1	207.59	0	0.00	208.00	1.1	7,910	0.01%
2024/04/22	8	209.24	4	208.00	207.00	4	7,885	0.05%
2024/04/19	17	222.76	5	216.50	215.00	12	7,795	0.15%
2024/04/18	1	225.57	0	0.00	225.50	1	7,695	0.01%
2024/04/17	4.7	232.04	3	229.33	229.00	1.7	7,574	0.02%
2024/04/16	1	237.00	15	238.00	237.00	-14	7,500	-0.19%
2024/04/12	4	243.63	0	0.00	245.00	4	7,483	0.05%
2024/04/11	6	236.25	5.1	239.02	242.00	0.9	7,431	0.01%
2024/04/10	5	238.20	4	238.76	240.00	1	7,391	0.01%
2024/04/09	0	0.00	1	227.00	231.00	-1	7,358	-0.01%
2024/04/03	2	225.25	1	227.00	227.00	1	7,334	0.01%
2024/04/02	9	228.78	5	229.50	230.00	4	7,325	0.05%
2024/04/01	0	0.00	0.2	232.00	231.50	-0.2	7,508	0.00%
2024/03/29	11	228.45	77	229.71	229.00	-66	7,556	-0.87%
2024/03/28	0	0.00	146	227.94	227.00	-146	7,624	-1.91%	大賣/鉅額交易
2024/03/27	1	228.50	0.5	228.00	228.00	0.5	7,924	0.01%
2024/03/26	0	0.00	135	232.19	229.50	-135	7,926	-1.70%	大賣/鉅額交易
2024/03/25	0	0.00	1	238.00	237.00	-1	7,892	-0.01%
2024/03/22	0	0.00	107	236.43	236.50	-107	7,858	-1.36%	大賣/鉅額交易
2024/03/21	2	241.00	0	0.00	236.50	2	7,785	0.03%
2024/03/20	0	0.00	0.1	240.00	238.50	-0.1	7,913	0.00%
2024/03/19	0	240.50	0	0.00	239.50	0	7,963	0.00%
2024/03/18	1	244.50	6	241.25	244.50	-5	7,934	-0.06%
2024/03/15	0	0.00	1	235.00	234.00	-1	7,914	-0.01%
2024/03/14	2	232.00	2	231.50	235.50	0	7,900	0.00%
2024/03/13	2.1	232.14	3.1	233.80	230.50	-1	7,846	-0.01%
2024/03/12	6	234.92	2	236.25	236.00	4	7,793	0.05%
2024/03/11	0	0.00	2	227.00	229.50	-2	7,722	-0.03%
2024/03/08	15.2	230.86	6	231.92	222.50	9.2	7,635	0.12%
2024/03/07	1	240.02	1.2	240.37	240.00	-0.1	7,314	0.00%
2024/03/06	0	242.00	3	240.33	241.00	-3	7,264	-0.04%
2024/03/05	1	240.51	6	242.33	241.00	-5	7,259	-0.07%
2024/03/04	3.1	249.61	4	250.75	246.50	-0.9	7,191	-0.01%
2024/03/01	11.1	249.78	11.4	251.52	253.00	-0.4	7,109	-0.01%
2024/02/29	1.1	241.34	14	242.61	246.00	-12.9	6,948	-0.19%
2024/02/27	3	231.00	3	231.67	230.00	0	6,664	0.00%
2024/02/26	0.2	222.28	2	223.50	223.50	-1.8	6,590	-0.03%
2024/02/23	0	231.50	0	0.00	231.50	0	6,505	0.00%
2024/02/22	3	232.00	2	230.25	233.00	1	6,498	0.02%
2024/02/21	0	0.00	2.1	231.31	232.00	-2.1	6,489	-0.03%
2024/02/16	0.1	228.00	4.1	229.60	226.00	-4	6,577	-0.06%
2024/02/15	1.1	227.54	17.4	228.54	229.00	-16.3	6,481	-0.25%
2024/02/05	2	213.00	6	215.75	217.00	-4	6,278	-0.06%
2024/02/02	2	215.00	4	214.00	214.00	-2	6,223	-0.03%
2024/02/01	10.1	212.56	2	212.50	213.50	8.1	6,168	0.13%
2024/01/31	6	213.08	7.1	214.13	208.00	-1.1	6,050	-0.02%
2024/01/30	1	212.50	1	212.00	212.00	0	5,985	0.00%
2024/01/29	2	212.00	6	214.83	216.00	-4	5,987	-0.07%
2024/01/26	19.3	215.83	43.2	214.90	217.00	-23.9	5,799	-0.41%
2024/01/25	1	197.00	13.9	199.10	200.50	-12.9	5,280	-0.24%
2024/01/24	154	196.47	0	0.00	193.50	154	5,127	3.00%	大買/鉅額交易
2024/01/23	0	0.00	10	193.35	195.50	-10	5,071	-0.20%
2024/01/22	5	188.00	0	0.00	187.50	5	4,994	0.10%
2024/01/19	1	191.00	1	187.00	187.00	0	4,987	0.00%
2024/01/18	0	0.00	6	184.92	185.00	-6	4,944	-0.12%
2024/01/17	1.1	180.55	1	187.00	182.50	0.1	4,926	0.00%
2024/01/16	1	183.50	1	186.00	186.00	0	4,946	0.00%
2024/01/12	2	187.50	0.1	187.50	187.50	1.9	5,205	0.04%
2024/01/11	0	187.00	0	0.00	187.00	0	5,273	0.00%
2024/01/10	7.1	185.25	1	183.00	187.00	6.1	5,293	0.12%
2024/01/09	0	191.50	2	191.50	190.00	-2	5,268	-0.04%
2024/01/08	0	0.00	3	193.83	192.00	-3	5,267	-0.06%
2024/01/05	4	189.13	0	0.00	189.50	4	5,249	0.08%
2024/01/04	1	188.00	0	0.00	188.00	1	5,308	0.02%
2024/01/03	2	189.75	0	0.00	189.50	2	5,427	0.04%
2023/12/29	1	199.50	1	198.00	197.00	0	5,531	0.00%
2023/12/28	2.3	201.61	4	200.38	201.50	-1.7	5,510	-0.03%
2023/12/27	2.1	200.57	8.5	201.09	203.00	-6.4	5,510	-0.12%
2023/12/26	0	193.00	2.5	195.40	193.50	-2.5	5,340	-0.05%
2023/12/25	2	199.25	3.4	198.64	197.00	-1.4	5,297	-0.03%
2023/12/22	5.2	194.23	21.8	192.02	197.00	-16.6	5,205	-0.32%
2023/12/21	0.3	181.00	12	182.13	182.00	-11.7	4,892	-0.24%
2023/12/20	0.1	180.00	6	180.42	181.00	-5.9	4,888	-0.12%
2023/12/19	4	178.25	1	179.50	177.00	3	4,911	0.06%
2023/12/18	2.9	178.81	0	178.50	178.50	2.9	4,963	0.06%
2023/12/15	1	180.02	2	182.00	180.00	-1	5,028	-0.02%
2023/12/14	1.2	180.92	1	182.00	181.00	0.2	4,950	0.00%
2023/12/12	1	176.00	1	175.50	174.50	0	4,944	0.00%
2023/12/11	0	0.00	2	177.00	176.00	-2	4,983	-0.04%
2023/12/08	4.3	180.19	0	0.00	178.50	4.3	5,027	0.09%
2023/12/07	1	180.50	6	180.67	180.50	-5	5,225	-0.10%
2023/12/06	9	178.00	4	177.88	178.00	5	5,273	0.09%
2023/12/05	2	179.00	0	0.00	179.00	2	5,321	0.04%
2023/12/04	0	0.00	1	182.00	181.00	-1	5,328	-0.02%
2023/12/01	4	181.25	7	183.00	180.50	-3	5,345	-0.06%
2023/11/30	1	183.00	7	180.71	183.00	-6	5,332	-0.11%
2023/11/29	2	179.00	1	178.50	178.50	1	5,283	0.02%
2023/11/24	0	0.00	0.1	176.83	175.50	-0.1	5,422	0.00%
2023/11/22	0	0.00	2	177.00	177.50	-2	5,418	-0.04%
2023/11/21	1.2	177.58	1	176.50	176.00	0.2	5,460	0.00%
2023/11/20	0	0.00	2	178.25	177.50	-2	5,505	-0.04%
2023/11/17	0	0.00	1	180.49	181.00	-1	5,543	-0.02%
2023/11/16	1	177.00	4.1	181.93	180.50	-3.1	5,583	-0.06%
2023/11/15	1	180.00	4.4	179.27	180.00	-3.4	5,481	-0.06%
2023/11/14	1	175.00	2	175.75	175.00	-1	5,551	-0.02%
2023/11/13	2.2	174.55	7	175.57	174.50	-4.8	6,164	-0.08%
2023/11/10	1.1	173.50	1	175.00	173.50	0.1	6,445	0.00%
2023/11/09	1.1	172.55	7	170.00	172.50	-5.9	6,645	-0.09%
2023/11/08	1.1	169.07	1	171.00	171.00	0.1	6,735	0.00%
2023/11/07	29.1	169.55	21	168.33	168.50	8.1	6,755	0.12%
2023/11/06	6.2	175.49	4	179.00	173.00	2.2	6,738	0.03%
2023/11/03	0	0.00	1	174.50	173.50	-1	6,673	-0.01%
2023/11/01	0	168.50	0	0.00	169.00	0	6,822	0.00%
2023/10/27	0	0.00	2	170.00	169.50	-2	7,071	-0.03%
2023/10/26	7.1	168.22	1	169.00	167.00	6.1	7,216	0.08%
2023/10/25	0	172.50	0	0.00	173.00	0	7,299	0.00%
2023/10/24	0	167.00	0	0.00	170.00	0	7,342	0.00%
2023/10/23	14	169.32	3	169.17	168.00	11	7,307	0.15%
2023/10/20	9	173.89	0	0.00	173.00	9	7,205	0.12%
2023/10/19	0	0.00	0.1	179.50	178.50	-0.1	7,130	0.00%
2023/10/17	1	180.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	4	181.00	0	0.00	179.00	4	7,225	0.06%
2023/10/13	0	0.00	2	184.50	183.50	-2	7,266	-0.03%
2023/10/12	2	185.00	12	184.42	185.00	-10	7,245	-0.14%
2023/10/11	7	180.36	3	181.00	181.00	4	7,233	0.06%
2023/10/06	8.2	184.48	5	184.90	182.00	3.2	7,202	0.04%
2023/10/04	1	178.00	1	178.50	178.00	0	7,171	0.00%
2023/10/02	6	181.83	1	180.00	181.50	5	7,202	0.07%
2023/09/28	2.1	179.52	0	0.00	179.50	2.1	7,258	0.03%
2023/09/26	2	179.00	3	180.33	177.50	-1	7,325	-0.01%
2023/09/25	3	182.17	0	0.00	182.00	3	7,373	0.04%
2023/09/22	5	177.00	0	0.00	179.50	5	7,489	0.07%
2023/09/21	2	179.00	2	181.00	178.00	0	7,579	0.00%
2023/09/20	1	184.00	3	182.50	180.00	-2	7,664	-0.03%
2023/09/19	2	184.49	2.2	185.27	181.00	-0.2	7,767	0.00%
2023/09/18	3	178.67	0	0.00	178.50	3	8,282	0.04%
2023/09/15	2	180.75	2.7	181.91	180.00	-0.7	8,323	-0.01%
2023/09/14	6.2	182.24	3	181.83	182.50	3.2	8,376	0.04%
2023/09/13	3	174.00	0	0.00	174.00	3	8,346	0.04%
2023/09/12	89.1	173.35	0	0.00	172.00	89.1	8,365	1.06%
2023/09/11	5	178.10	17	178.65	178.50	-12	8,287	-0.14%
2023/09/08	5.1	178.91	2	179.50	179.50	3.1	8,389	0.04%
2023/09/07	2.3	186.81	1	187.00	183.50	1.3	8,546	0.02%
2023/09/06	0	0.00	2	187.00	186.50	-2	8,648	-0.02%
2023/09/05	10	185.00	2	185.50	185.00	8	8,865	0.09%
2023/09/04	1	184.00	8	184.44	184.00	-7	8,982	-0.08%
2023/09/01	13	187.46	4	186.75	188.00	9	9,011	0.10%
2023/08/31	2	182.00	0	0.00	182.50	2	9,077	0.02%
2023/08/30	0	0.00	5	183.90	182.50	-5	9,211	-0.05%
2023/08/29	5.2	184.12	1	185.00	184.50	4.2	9,456	0.04%
2023/08/28	0	0.00	1	180.50	181.50	-1	9,482	-0.01%
2023/08/25	5	180.90	2	181.00	181.00	3	9,562	0.03%
2023/08/24	10	185.90	4	186.25	185.00	6	9,619	0.06%
2023/08/22	1	181.00	0	0.00	181.00	1	9,975	0.01%
2023/08/21	4.3	180.85	1	179.50	179.50	3.3	9,991	0.03%
2023/08/18	1.3	179.82	5	181.40	181.00	-3.7	10,044	-0.04%
2023/08/17	11.1	180.72	14.2	181.65	183.50	-3.1	9,996	-0.03%
2023/08/16	15.4	193.69	5	192.30	191.00	10.4	9,513	0.11%
2023/08/15	1.1	200.07	0	0.00	202.50	1.1	9,446	0.01%
2023/08/14	7	202.21	0	0.00	201.00	7	9,624	0.07%
2023/08/11	8.1	208.25	1	202.50	204.50	7.1	9,901	0.07%
2023/08/10	4	209.50	0	0.00	208.50	4	10,024	0.04%
2023/08/09	0.1	220.00	0	0.00	218.00	0.1	9,974	0.00%
2023/08/08	1	227.00	3.5	227.06	225.50	-2.5	10,000	-0.03%
2023/08/07	5	224.70	5	226.70	228.00	0	9,996	0.00%
2023/08/04	6.4	217.08	0	0.00	217.50	6.4	9,939	0.06%
2023/08/02	238	221.01	1	222.00	220.50	237	9,958	2.38%	大買/鉅額交易
2023/08/01	2	223.75	1	222.00	222.50	1	10,227	0.01%
2023/07/31	3.5	226.93	6.1	226.98	225.00	-2.6	10,323	-0.03%
2023/07/28	2.2	219.18	4.1	221.35	221.50	-1.9	10,400	-0.02%
2023/07/27	6.2	209.77	5.4	210.33	213.00	0.8	10,711	0.01%
2023/07/26	2	207.25	0.3	209.00	208.50	1.7	11,395	0.01%
2023/07/25	2	208.24	2.2	208.00	208.00	-0.2	11,620	0.00%
2023/07/24	7.2	208.29	0.1	210.00	208.50	7.1	11,671	0.06%
2023/07/21	1	215.50	2	214.50	215.00	-1	11,738	-0.01%
2023/07/20	8.1	215.49	4	213.00	213.00	4.1	11,800	0.03%
2023/07/19	2	224.50	1	219.02	219.00	1	11,899	0.01%
2023/07/18	1.2	222.84	2	221.75	222.00	-0.8	12,083	-0.01%
2023/07/17	1	219.00	2.1	218.81	218.50	-1.1	12,170	-0.01%
2023/07/14	1	223.00	0	0.00	220.50	1	12,292	0.01%
2023/07/13	1	226.39	2	224.25	221.00	-1	12,382	-0.01%
2023/07/12	0	0.00	6	223.42	221.50	-6	12,447	-0.05%
2023/07/11	1.1	217.71	3	218.50	222.00	-1.9	12,582	-0.01%
2023/07/10	0	0.00	3	212.17	212.00	-3	12,593	-0.02%
2023/07/07	5	212.12	0.2	214.00	212.50	4.9	12,723	0.04%
2023/07/06	5.3	220.15	3	218.66	216.50	2.3	12,802	0.02%
2023/07/05	1	222.50	1.1	227.81	223.50	-0.1	13,110	0.00%
2023/07/04	1.1	224.05	6	224.92	224.50	-4.9	13,391	-0.04%
2023/07/03	2.5	225.62	1	226.49	224.50	1.5	13,818	0.01%
2023/06/30	3.2	225.07	6	221.83	225.00	-2.8	13,825	-0.02%
2023/06/29	5.1	217.06	12	218.63	220.50	-6.9	13,824	-0.05%
2023/06/28	8.2	212.16	5	214.00	215.00	3.2	13,779	0.02%
2023/06/27	10	212.70	6	211.58	211.50	4	13,714	0.03%
2023/06/26	18.3	205.28	5	208.10	207.50	13.3	13,656	0.10%
2023/06/21	4	222.38	5	222.80	222.00	-1	13,254	-0.01%
2023/06/20	5.1	224.78	2.2	225.95	227.00	2.9	13,325	0.02%
2023/06/19	1.1	229.41	1	229.00	227.50	0.1	13,442	0.00%
2023/06/16	1.1	231.07	4	232.75	228.50	-2.9	13,454	-0.02%
2023/06/15	5.2	233.07	1.1	231.79	231.00	4.1	13,434	0.03%
2023/06/14	5.3	234.63	4.2	234.45	235.00	1.1	13,455	0.01%
2023/06/13	11	233.68	23.1	240.06	241.00	-12.1	13,480	-0.09%
2023/06/12	2.2	230.41	1	231.00	226.50	1.2	13,457	0.01%
2023/06/09	2.1	223.55	6	225.58	227.00	-3.9	13,641	-0.03%
2023/06/08	12	218.71	9.3	221.17	216.00	2.8	13,800	0.02%
2023/06/07	2.1	225.72	1.1	226.18	226.50	1	14,437	0.01%
2023/06/06	0	0.00	3	224.33	224.50	-3	14,667	-0.02%
2023/06/05	2.3	221.83	6.2	220.69	222.50	-3.9	14,787	-0.03%
2023/06/02	6.3	216.17	10.9	217.40	218.00	-4.6	14,948	-0.03%
2023/06/01	3.2	206.58	0	0.00	209.00	3.2	15,102	0.02%
2023/05/31	2	208.50	1	207.50	207.00	1	15,223	0.01%
2023/05/30	1	206.00	2	207.25	205.50	-1	15,284	-0.01%
2023/05/29	5.2	208.42	10.1	206.75	205.00	-4.9	15,377	-0.03%
2023/05/26	4.1	207.24	8.3	208.06	211.00	-4.2	15,672	-0.03%
2023/05/25	4.5	201.00	6.2	202.19	204.00	-1.7	15,576	-0.01%
2023/05/24	11	203.05	4	203.25	203.50	7	15,794	0.04%
2023/05/23	5.1	197.23	4	200.63	200.50	1.1	15,994	0.01%
2023/05/22	3	197.17	2	199.25	196.00	1	16,029	0.01%
2023/05/19	10	195.40	15.7	196.97	198.00	-5.7	16,148	-0.04%
2023/05/18	16	201.03	3	200.67	198.50	13	16,664	0.08%
2023/05/17	6	203.83	21	204.33	204.00	-15	16,424	-0.09%
2023/05/16	5.2	197.68	11	196.67	198.00	-5.8	16,328	-0.04%
2023/05/15	1	191.50	18	191.31	191.00	-17	16,291	-0.10%
2023/05/12	11	192.55	9	191.89	193.00	2	16,487	0.01%
2023/05/11	5	189.10	2	189.99	189.00	3	16,727	0.02%
2023/05/10	5	190.90	5.1	190.72	191.00	-0.1	16,947	0.00%
2023/05/09	7	192.79	16.3	192.07	192.00	-9.3	17,073	-0.05%
2023/05/08	16	194.03	11.7	193.23	192.50	4.3	17,251	0.02%
2023/05/05	8.1	199.29	8.1	199.04	198.00	0	17,369	0.00%
2023/05/04	15	197.47	15.3	196.96	196.50	-0.3	18,012	0.00%
2023/05/03	13.3	198.88	17	198.50	197.00	-3.7	18,098	-0.02%
2023/05/02	11	190.05	34.3	194.78	197.50	-23.3	17,881	-0.13%
2023/04/28	0	0.00	18.4	190.50	190.50	-18.4	17,603	-0.10%
2023/04/27	2.1	173.79	3	175.17	173.50	-0.9	17,597	-0.01%
2023/04/26	3	173.50	5.1	173.24	175.50	-2.1	17,774	-0.01%
2023/04/25	4.1	171.23	3.1	173.56	170.00	1	17,824	0.01%
2023/04/24	10.1	174.01	14.1	175.43	173.50	-4	17,950	-0.02%
2023/04/21	2	172.25	7	171.64	172.00	-5	17,974	-0.03%
2023/04/20	10.1	168.35	2	167.75	167.00	8.1	18,203	0.04%
2023/04/19	1	171.00	4	170.63	171.00	-3	18,613	-0.02%
2023/04/18	11.1	170.68	1	170.50	171.50	10.1	18,811	0.05%
2023/04/17	5	172.50	3	173.00	172.00	2	19,005	0.01%
2023/04/14	8.1	173.01	5.1	173.79	173.50	3	19,254	0.02%
2023/04/13	2	175.00	0	0.00	173.50	2	19,349	0.01%
2023/04/12	5	174.90	15	174.90	175.00	-10	19,500	-0.05%
2023/04/11	3.1	177.88	0	0.00	178.50	3.1	19,579	0.02%
2023/04/10	7.2	178.82	18.1	178.41	178.00	-10.9	19,623	-0.06%
2023/04/07	7.2	171.13	4	172.00	172.00	3.2	19,333	0.02%
2023/04/06	37.5	174.11	21.1	172.81	171.00	16.4	19,087	0.09%
2023/03/31	1	184.50	4	184.38	184.50	-3	18,757	-0.02%
2023/03/30	12.1	183.42	23.1	183.52	184.50	-11	18,956	-0.06%
2023/03/29	6	180.33	2	181.00	179.50	4	18,944	0.02%
2023/03/28	2	182.25	3.1	182.32	182.00	-1.1	19,128	-0.01%
2023/03/27	24.2	184.48	17.1	184.88	185.00	7.1	19,233	0.04%
2023/03/24	4.1	183.98	4.2	183.54	184.00	-0.1	19,458	0.00%
2023/03/23	7.1	181.17	5	180.70	181.00	2.1	19,549	0.01%
2023/03/22	16.1	182.69	23.5	183.06	182.50	-7.4	20,129	-0.04%
2023/03/21	12.1	178.54	10	178.55	178.50	2.1	20,311	0.01%
2023/03/20	10.1	176.85	14	177.29	177.00	-4	20,573	-0.02%
2023/03/17	9	176.33	7	176.50	175.50	2	20,951	0.01%
2023/03/16	14	174.03	2	173.75	173.50	12	21,229	0.06%
2023/03/15	8.1	177.08	7	176.57	174.00	1.1	21,596	0.01%
2023/03/14	17	175.70	4	176.50	174.00	13	21,825	0.06%
2023/03/13	13.3	176.75	6.1	176.71	176.00	7.2	21,869	0.03%
2023/03/10	49.5	181.02	2.2	181.89	180.00	47.4	21,694	0.22%
2023/03/09	5	203.81	33	201.59	199.50	-28	21,317	-0.13%
2023/03/08	21.2	200.60	2	201.25	201.00	19.2	21,404	0.09%
2023/03/07	18.5	208.55	13	206.96	205.00	5.5	21,612	0.03%
2023/03/06	8.1	204.64	36.1	205.80	207.50	-28	21,672	-0.13%
2023/03/03	8	195.75	4	194.50	192.50	4	21,756	0.02%
2023/03/02	2.2	194.73	2	195.25	194.50	0.2	22,171	0.00%
2023/03/01	5	192.50	3	193.50	193.00	2	22,508	0.01%
2023/02/24	17	195.91	26.2	196.16	194.50	-9.2	22,873	-0.04%
2023/02/23	5.1	202.06	9	202.22	202.00	-3.9	23,262	-0.02%
2023/02/22	30.3	203.07	7	205.14	202.00	23.3	24,058	0.10%
2023/02/21	6	208.67	21.2	209.47	210.00	-15.2	24,129	-0.06%
2023/02/20	14.1	203.43	7	204.00	203.50	7.1	24,377	0.03%
2023/02/17	6.1	205.67	4	205.50	206.00	2.1	25,053	0.01%
2023/02/16	16.1	204.39	25	203.99	206.00	-8.9	25,127	-0.04%
2023/02/15	13.1	191.40	17.1	193.19	191.00	-4	24,963	-0.02%
2023/02/14	11	197.09	10.3	196.74	194.00	0.7	25,384	0.00%
2023/02/13	5.1	196.19	5	195.20	196.50	0.1	25,641	0.00%
2023/02/10	7	195.86	2.2	193.43	193.00	4.8	25,850	0.02%
2023/02/09	9	196.33	13.3	196.28	196.50	-4.3	26,118	-0.02%
2023/02/08	13.1	195.92	10.3	195.47	193.00	2.8	26,283	0.01%
2023/02/07	1.1	191.11	6.2	192.61	193.00	-5.1	26,566	-0.02%
2023/02/06	10	193.25	4.1	193.37	191.50	6	26,647	0.02%
2023/02/03	20.1	192.50	22.4	191.64	190.50	-2.3	26,670	-0.01%
2023/02/02	25.1	187.87	56	188.57	190.50	-30.9	26,475	-0.12%
2023/02/01	11.1	177.72	18.2	177.44	179.00	-7.1	26,112	-0.03%
2023/01/31	6	173.67	5.3	173.59	172.50	0.7	26,147	0.00%
2023/01/30	25.2	175.88	15.1	175.85	173.50	10.1	26,138	0.04%
2023/01/17	17.1	175.68	2	176.24	176.00	15.1	25,983	0.06%
2023/01/16	1	175.50	3	176.67	176.50	-2	26,111	-0.01%
2023/01/13	5.1	173.68	15	172.93	173.00	-10	26,318	-0.04%
2023/01/12	11	173.32	5.1	172.73	172.00	5.9	26,425	0.02%
2023/01/11	18	173.19	21	174.60	174.00	-3	26,403	-0.01%
2023/01/10	21	174.14	32	176.20	173.50	-11	26,451	-0.04%
2023/01/09	31.1	173.77	10.2	172.87	172.50	20.9	26,265	0.08%
2023/01/06	6	170.58	8.4	169.96	172.00	-2.4	26,179	-0.01%
2023/01/05	22	168.52	14	165.75	165.00	8	26,179	0.03%
2023/01/04	8	172.63	10	174.05	170.00	-2	26,238	-0.01%
2023/01/03	2.1	170.09	14	166.68	170.50	-11.9	26,247	-0.05%
2022/12/30	16	163.31	13	162.50	161.00	3	26,196	0.01%
2022/12/29	8	160.50	9	161.00	164.00	-1	26,189	0.00%
2022/12/28	8.5	162.71	2	166.25	161.00	6.5	26,216	0.02%
2022/12/27	2	168.25	3	168.33	168.00	-1	26,263	0.00%
2022/12/26	6	166.00	3	166.00	166.00	3	26,416	0.01%
2022/12/23	6	166.00	11.1	166.10	167.00	-5.1	26,662	-0.02%
2022/12/22	7	165.64	9	169.00	169.50	-2	26,847	-0.01%
2022/12/21	1	164.00	6	164.33	164.00	-5	26,905	-0.02%
2022/12/20	5.1	166.27	3	168.83	164.00	2.1	26,953	0.01%
2022/12/19	0	0.00	2	169.76	169.50	-2	27,091	-0.01%
2022/12/16	5	169.80	5.1	171.06	168.00	-0.1	27,192	0.00%
2022/12/15	1.1	178.00	6.2	177.68	177.00	-5.1	27,037	-0.02%
2022/12/14	15	175.06	24.2	174.97	178.50	-9.2	26,864	-0.03%
2022/12/13	22.1	168.52	3	165.17	165.00	19.1	26,294	0.07%
2022/12/12	4	168.50	6	171.17	171.00	-2	26,022	-0.01%
2022/12/09	16	169.25	32	171.69	170.00	-16	25,876	-0.06%
2022/12/08	27	170.19	13.3	168.77	169.50	13.7	25,677	0.05%
2022/12/07	23	174.26	16	174.03	172.00	7	25,533	0.03%
2022/12/06	10	184.45	8	184.44	181.50	2	25,368	0.01%
2022/12/05	8	184.51	22	185.95	186.00	-14	25,288	-0.06%
2022/12/02	4	178.13	5	179.70	181.00	-1	25,249	0.00%
2022/12/01	13	181.31	8	180.00	177.50	5	25,343	0.02%
2022/11/30	7.3	175.45	11	176.36	181.00	-3.7	25,232	-0.01%
2022/11/29	20.1	180.38	6	181.42	177.00	14.1	25,069	0.06%
2022/11/28	18.1	181.31	20	181.05	184.00	-1.9	24,844	-0.01%
2022/11/25	21	178.79	17	179.38	177.50	4	24,664	0.02%
2022/11/24	13.2	174.78	26	175.96	178.00	-12.9	24,408	-0.05%
2022/11/23	21	167.52	25	168.46	169.00	-4	24,076	-0.02%
2022/11/22	16.4	164.63	13	166.00	163.50	3.4	23,799	0.01%
2022/11/21	37.2	162.89	35.3	163.65	164.00	1.9	23,469	0.01%
2022/11/18	66	173.29	67.2	179.33	170.00	-1.2	22,849	-0.01%
2022/11/17	16	187.09	23	186.17	188.50	-7	22,015	-0.03%
2022/11/16	19	179.74	20.1	179.12	182.50	-1.1	21,904	-0.01%
2022/11/15	54.1	183.85	24	180.17	178.50	30.1	21,782	0.14%
2022/11/14	5	190.70	0	0.00	193.50	5	21,755	0.02%
2022/11/11	31	190.40	24.1	190.21	189.50	6.9	22,085	0.03%
2022/11/10	25.1	189.95	23	189.96	185.00	2.1	21,815	0.01%
2022/11/09	24	197.48	17.2	198.49	195.00	6.8	21,644	0.03%
2022/11/08	9.1	204.53	5.2	209.07	203.00	3.9	21,457	0.02%
2022/11/07	15.3	210.48	7	211.07	208.00	8.3	21,297	0.04%
2022/11/04	22.5	209.55	19	210.66	217.00	3.5	20,999	0.02%
2022/11/03	14	208.00	18	208.83	212.50	-4	20,765	-0.02%
2022/11/02	14	199.71	10	201.70	200.50	4	20,781	0.02%
2022/11/01	4	202.88	2.3	202.35	202.00	1.7	20,920	0.01%
2022/10/31	17.2	205.83	11	206.23	205.50	6.2	20,907	0.03%
2022/10/28	12	201.46	18.1	201.55	207.00	-6.1	20,928	-0.03%
2022/10/27	14.4	194.43	23	192.63	196.00	-8.6	20,654	-0.04%
2022/10/26	4	181.75	3	184.50	186.00	1	20,510	0.00%
2022/10/25	17	181.88	18.2	183.63	182.50	-1.1	20,514	-0.01%
2022/10/24	10	187.35	15	186.03	185.00	-5	20,460	-0.02%
2022/10/21	43	191.81	29	185.78	183.50	14	20,432	0.07%
2022/10/20	26	194.92	9	195.83	200.50	17	20,179	0.08%
2022/10/19	12	206.71	3	204.33	201.00	9	20,098	0.04%
2022/10/18	7	206.36	7	206.43	205.00	0	20,078	0.00%
2022/10/17	2.1	195.61	1	205.00	205.00	1.1	20,107	0.01%
2022/10/14	13.1	208.23	15	210.67	206.50	-2	19,989	-0.01%
2022/10/13	4	201.50	3	204.83	200.00	1	19,795	0.01%
2022/10/12	12.1	199.82	12	201.04	207.00	0.1	19,691	0.00%
2022/10/11	3	202.67	1	208.50	201.00	2	19,656	0.01%
2022/10/07	10	220.25	13	221.35	221.00	-3	19,904	-0.02%
2022/10/06	20	216.35	17	216.29	218.00	3	20,385	0.01%
2022/10/05	15	221.13	17	221.38	219.00	-2	20,750	-0.01%
2022/10/04	13.1	215.18	12	216.75	218.50	1.1	21,066	0.00%
2022/10/03	15	208.43	11	209.77	209.00	4	21,333	0.02%
2022/09/30	13	209.31	14	207.14	212.00	-1	21,793	0.00%
2022/09/29	21	206.31	13	204.88	206.50	8	22,711	0.04%
2022/09/28	3.1	207.39	2.6	207.64	205.50	0.5	23,035	0.00%
2022/09/27	8	218.19	9	217.11	219.00	-1	23,768	0.00%
2022/09/26	17	216.91	19.2	218.23	215.50	-2.2	24,268	-0.01%
2022/09/23	17	231.91	13	229.77	227.00	4	24,475	0.02%
2022/09/22	5	238.80	3	234.83	238.50	2	24,749	0.01%
2022/09/21	3	231.67	1	234.50	234.50	2	24,902	0.01%
2022/09/20	11	234.91	9.3	235.93	235.50	1.7	25,011	0.01%
2022/09/19	10.3	232.55	8	234.44	234.00	2.3	25,194	0.01%
2022/09/16	13.1	234.46	14	235.04	234.50	-0.9	25,504	0.00%
2022/09/15	3	242.35	5	243.80	240.00	-2	26,060	-0.01%
2022/09/14	14.2	240.88	5	242.00	242.50	9.2	26,125	0.04%
2022/09/13	13.1	246.77	22.1	245.12	248.50	-9	26,249	-0.03%
2022/09/12	21.3	241.29	12	240.25	237.50	9.3	26,185	0.04%
2022/09/08	21.1	238.72	19.1	235.77	240.50	2.1	26,324	0.01%
2022/09/07	15.3	227.53	10.7	229.16	228.50	4.7	26,382	0.02%
2022/09/06	15.1	234.35	13.1	235.45	232.50	2.1	26,387	0.01%
2022/09/05	12	242.25	11	244.05	243.00	1	26,468	0.00%
2022/09/02	17.1	240.33	17.2	238.12	242.00	-0.1	26,588	0.00%
2022/09/01	16.1	234.22	16.4	236.93	233.50	-0.3	26,784	0.00%
2022/08/31	15.4	243.86	11	243.91	239.50	4.4	26,958	0.02%
2022/08/30	16.1	243.73	20	242.68	247.00	-4	26,980	-0.01%
2022/08/29	11	240.86	13.1	237.48	240.50	-2.1	27,013	-0.01%
2022/08/26	12	243.13	9	244.17	240.00	3	27,221	0.01%
2022/08/25	5	245.90	4.1	245.87	244.00	0.9	27,195	0.00%
2022/08/24	8	243.31	11	243.32	241.00	-3	27,382	-0.01%
2022/08/23	14	241.65	13	242.08	243.50	1	27,788	0.00%
2022/08/22	9.1	243.86	24.2	244.04	243.50	-15.1	28,218	-0.05%
2022/08/19	14.1	249.09	15	247.97	241.50	-0.9	28,532	0.00%
2022/08/18	5	224.20	14.2	231.99	238.00	-9.2	28,229	-0.03%
2022/08/17	8.2	216.06	6	216.17	216.50	2.2	28,012	0.01%
2022/08/16	12.1	217.24	32.1	217.00	217.00	-20	28,013	-0.07%
2022/08/15	20	208.28	39	206.39	211.50	-19	28,004	-0.07%
2022/08/12	3	196.00	5	196.90	198.00	-2	28,163	-0.01%
2022/08/11	7	199.14	5	198.50	197.00	2	28,840	0.01%
2022/08/10	9	196.22	7	196.57	196.50	2	29,292	0.01%
2022/08/09	15.1	198.92	13	200.15	201.00	2.1	29,733	0.01%
2022/08/08	7	200.78	21.1	202.94	205.00	-14.1	29,733	-0.05%
2022/08/05	8.1	192.63	7.1	191.15	195.00	1	29,821	0.00%
2022/08/04	2	181.25	2.1	186.00	188.00	-0.1	29,883	0.00%
2022/08/03	4	181.50	4	182.50	181.00	0	30,183	0.00%
2022/08/02	5	184.40	5	184.60	186.00	0	30,199	0.00%
2022/08/01	2	189.75	3	189.00	189.50	-1	30,270	0.00%
2022/07/29	4.1	193.49	3.2	194.72	195.50	0.9	30,443	0.00%
2022/07/28	4	191.13	5	191.40	191.00	-1	30,465	0.00%
2022/07/27	3.1	184.56	2	186.26	187.00	1.1	30,360	0.00%
2022/07/26	4	188.25	7	187.15	186.50	-3	30,392	-0.01%
2022/07/25	1	189.50	5	187.50	185.50	-4	30,679	-0.01%
2022/07/22	5.3	188.52	6	190.00	188.00	-0.7	30,740	0.00%
2022/07/21	0	185.00	1.2	185.87	186.00	-1.1	30,751	0.00%
2022/07/20	9.2	181.68	11	180.82	180.50	-1.8	30,838	-0.01%
2022/07/19	10	175.40	9	175.89	174.50	1	30,855	0.00%
2022/07/18	20	177.50	11	176.86	176.00	9	30,902	0.03%
2022/07/15	26	174.67	23	175.96	176.50	3	30,939	0.01%
2022/07/14	21.1	168.37	26.1	170.20	175.50	-5	30,749	-0.02%
2022/07/13	20.4	170.80	20	170.50	166.00	0.4	30,353	0.00%
2022/07/12	28	166.88	33	163.00	168.50	-5	29,951	-0.02%
2022/07/11	19	168.95	19	168.24	166.50	0	29,701	0.00%
2022/07/08	40	169.55	32	169.25	170.50	8	29,604	0.03%
2022/07/07	58	160.87	59	161.13	168.00	-1	29,163	0.00%
2022/07/06	22	161.07	22	161.66	160.50	0	28,192	0.00%
2022/07/05	25	165.26	21	164.93	162.00	4	27,920	0.01%
2022/07/04	12	168.75	14	165.39	170.00	-2	27,225	-0.01%
2022/07/01	27.2	171.87	5.1	173.36	170.00	22.1	26,936	0.08%
2022/06/30	24.7	194.97	12.2	193.59	188.50	12.5	26,824	0.05%
2022/06/29	8	206.38	9	204.72	209.00	-1	26,768	0.00%
2022/06/28	6.2	204.06	8	204.19	205.00	-1.8	27,221	-0.01%
2022/06/27	6	204.08	8	202.82	204.00	-2	27,511	-0.01%
2022/06/24	31	196.98	18	197.33	196.00	13	27,640	0.05%
2022/06/23	14	196.32	20	195.50	197.00	-6	27,833	-0.02%
2022/06/22	10	190.79	6	190.42	188.50	4	28,270	0.01%
2022/06/21	10	195.00	5	197.70	199.00	5	28,926	0.02%
2022/06/20	4	194.75	0	0.00	192.50	4	29,007	0.01%
2022/06/17	5	195.60	10.1	196.43	204.50	-5.1	29,177	-0.02%
2022/06/16	8	205.13	5	205.50	201.00	3	28,823	0.01%
2022/06/15	5.1	206.67	11.3	204.89	203.50	-6.3	29,010	-0.02%
2022/06/14	15	207.03	24.3	202.63	211.00	-9.3	29,119	-0.03%
2022/06/13	16	212.50	1	215.00	208.50	15	28,965	0.05%
2022/06/10	25	216.78	28	213.16	219.00	-3	28,896	-0.01%
2022/06/09	14	211.32	20.3	210.03	212.00	-6.3	28,690	-0.02%
2022/06/08	16.3	205.67	17	204.85	206.50	-0.7	28,613	0.00%
2022/06/07	13	198.23	5	199.30	200.50	8	28,659	0.03%
2022/06/06	5	201.80	10	202.30	202.50	-5	28,801	-0.02%
2022/06/02	4.3	209.58	2	209.00	209.00	2.3	28,755	0.01%
2022/06/01	27	209.72	23	208.33	209.50	4	28,898	0.01%
2022/05/31	7	205.57	2	206.75	203.00	5	28,582	0.02%
2022/05/30	17	210.53	69	212.04	207.00	-52	28,155	-0.18%
2022/05/27	20	202.40	71	201.87	212.50	-51	27,660	-0.18%
2022/05/26	9	197.33	14	199.29	198.00	-5	27,239	-0.02%
2022/05/25	5	194.90	17	195.15	195.00	-12	28,257	-0.04%
2022/05/24	6	193.33	10	194.50	191.00	-4	28,262	-0.01%
2022/05/23	12	196.54	22	196.25	194.50	-10	28,328	-0.04%
2022/05/20	9	199.67	10	199.50	200.50	-1	28,185	0.00%
2022/05/19	42	195.63	56	196.32	200.50	-14	27,834	-0.05%
2022/05/18	14	188.75	13.5	189.28	193.50	0.5	27,147	0.00%
2022/05/17	8	180.75	25.2	181.52	186.50	-17.2	26,881	-0.06%
2022/05/16	4	178.00	30	176.57	178.50	-26	26,522	-0.10%
2022/05/13	10	164.30	17	166.29	169.00	-7	26,300	-0.03%
2022/05/12	23	166.78	14.2	165.72	165.50	8.9	26,146	0.03%
2022/05/11	8	177.12	8.2	177.11	173.00	-0.2	26,127	0.00%
2022/05/10	5	168.40	0	0.00	173.00	5	26,129	0.02%
2022/05/09	18.2	170.47	6	171.50	170.00	12.2	26,308	0.05%
2022/05/06	3	165.83	6	169.08	172.50	-3	26,350	-0.01%
2022/05/05	1	169.50	9	171.61	173.50	-8	26,415	-0.03%
2022/05/04	17	168.32	5	167.70	167.00	12	26,359	0.05%
2022/05/03	6	172.33	1	173.50	171.50	5	26,392	0.02%
2022/04/29	8	177.19	8	178.38	174.00	0	26,523	0.00%
2022/04/28	12	172.00	7	171.21	169.50	5	26,444	0.02%
2022/04/27	15	168.80	15	172.33	175.00	0	26,567	0.00%
2022/04/26	6	172.17	8	173.50	175.00	-2	26,696	-0.01%
2022/04/25	12	169.96	11	170.73	169.50	1	26,938	0.00%
2022/04/22	18	181.50	11	180.95	180.50	7	26,942	0.03%
2022/04/21	10	184.00	14.2	185.57	185.00	-4.2	27,071	-0.02%
2022/04/20	11	181.82	11	182.36	179.00	0	27,297	0.00%
2022/04/19	7	177.79	10	178.45	177.00	-3	27,306	-0.01%
2022/04/18	2	170.75	4	175.00	169.50	-2	27,393	-0.01%
2022/04/15	3.1	175.14	3	174.17	170.50	0.1	27,735	0.00%
2022/04/14	34.1	178.88	30.1	179.02	179.50	4	28,304	0.01%
2022/04/13	20.1	171.78	14	173.46	173.00	6.1	28,427	0.02%
2022/04/12	5.1	168.99	2	168.50	169.50	3.1	28,619	0.01%
2022/04/11	20	168.83	22	167.61	168.00	-2	28,722	-0.01%
2022/04/08	16	173.19	22	173.57	174.50	-6	28,998	-0.02%
2022/04/07	8	171.94	4	172.25	168.00	4	28,841	0.01%
2022/04/06	1	179.00	3	176.17	176.50	-2	28,591	-0.01%
2022/04/01	2.1	179.46	2	179.03	180.50	0	28,306	0.00%
2022/03/31	5	187.50	9	185.00	185.00	-4	28,140	-0.01%
2022/03/30	4	179.88	12	179.54	179.50	-8	28,215	-0.03%
2022/03/29	16.2	177.19	7	178.79	179.50	9.2	27,933	0.03%
2022/03/28	4	178.00	10	179.30	181.50	-6	27,650	-0.02%
2022/03/25	21.2	176.59	19	176.66	177.00	2.2	27,280	0.01%
2022/03/24	7	160.86	53	163.06	172.50	-46	26,557	-0.17%
2022/03/23	16	155.09	23	155.20	157.00	-7	25,865	-0.03%
2022/03/22	1	152.00	64.2	150.19	153.00	-63.2	26,108	-0.24%
2022/03/21	5	145.10	0	0.00	144.50	5	25,879	0.02%
2022/03/18	11	144.27	9.1	144.11	145.50	1.9	26,077	0.01%
2022/03/17	0	0.00	9	138.61	140.00	-9	25,941	-0.03%
2022/03/16	1	129.50	22	130.64	130.00	-21	25,870	-0.08%
2022/03/15	22.1	128.84	2	129.75	126.50	20.1	26,235	0.08%
2022/03/14	0	0.00	8	134.19	136.00	-8	26,500	-0.03%
2022/03/11	2.1	128.22	0	0.00	132.00	2.1	26,591	0.01%
2022/03/10	18.1	133.47	5	134.10	131.00	13.1	26,570	0.05%
2022/03/09	8	132.13	5	132.70	134.50	3	26,616	0.01%
2022/03/08	14.2	132.03	0	0.00	130.00	14.2	26,447	0.05%
2022/03/07	11	138.50	1	143.50	138.00	10	26,398	0.04%
2022/03/04	4	145.88	6	147.33	147.00	-2	26,573	-0.01%
2022/03/03	17	146.65	9	146.56	146.50	8	26,961	0.03%
2022/03/02	10	147.10	0	0.00	146.50	10	27,141	0.04%
2022/03/01	6	149.67	1	150.00	150.00	5	27,201	0.02%
2022/02/25	19	150.66	13	151.00	147.50	6	27,962	0.02%
2022/02/24	8.1	148.19	13	151.46	147.00	-5	26,920	-0.02%
2022/02/23	4.5	152.83	9	151.78	152.50	-4.5	27,583	-0.02%
2022/02/22	30	145.65	13	147.38	146.00	17	28,880	0.06%
2022/02/21	2	148.25	10	148.45	149.00	-8	28,897	-0.03%
2022/02/18	7	146.43	13	146.54	146.00	-6	28,964	-0.02%
2022/02/17	9	144.78	12	144.79	146.00	-3	28,875	-0.01%
2022/02/16	6	141.25	6	141.00	140.50	0	28,656	0.00%
2022/02/15	16	140.13	4	138.25	138.00	12	28,612	0.04%
2022/02/14	22.1	141.75	3	141.83	141.50	19.1	28,361	0.07%
2022/02/11	18	148.25	11	149.41	148.50	7	28,145	0.02%
2022/02/10	18	156.14	30	160.65	152.00	-12	28,105	-0.04%
2022/02/09	28	156.63	7	157.86	156.50	21	27,722	0.08%
2022/02/08	21	155.74	27	156.00	154.00	-6	27,684	-0.02%
2022/02/07	15	156.70	20	154.18	157.50	-5	27,610	-0.02%
2022/01/26	21	147.48	12.1	147.63	146.50	8.9	27,338	0.03%
2022/01/25	11	150.00	2	148.75	147.50	9	27,662	0.03%
2022/01/24	9.1	149.34	6	152.00	154.50	3.1	27,855	0.01%
2022/01/21	9	153.06	6.1	156.13	153.00	2.9	27,721	0.01%
2022/01/20	14.2	156.03	7	156.29	155.50	7.2	27,787	0.03%
2022/01/19	4	159.13	16	157.88	160.00	-12	27,546	-0.04%
2022/01/18	8	153.88	23	155.07	157.50	-15	27,586	-0.05%
2022/01/17	4	151.00	14	151.68	153.00	-10	27,342	-0.04%
2022/01/14	25	147.62	13	144.54	149.50	12	27,570	0.04%
2022/01/13	14.1	140.30	12	142.21	145.50	2.1	27,268	0.01%
2022/01/12	7.1	144.70	22	145.27	146.00	-14.9	26,742	-0.06%
2022/01/11	19.1	150.21	20.8	148.79	148.00	-1.7	26,472	-0.01%
2022/01/10	18.2	147.21	8	149.75	147.00	10.2	26,245	0.04%
2022/01/07	84	152.66	139.1	156.99	150.00	-55.1	25,915	-0.21%	大賣/
2022/01/06	23	153.57	27.2	154.98	158.50	-4.2	25,141	-0.02%
2022/01/05	27.2	158.10	20	155.45	152.00	7.2	24,830	0.03%
2022/01/04	8	155.56	1	156.50	156.50	7	24,805	0.03%
2022/01/03	10.1	156.40	12	155.67	155.00	-1.9	24,513	-0.01%
2021/12/30	1	147.50	7	148.00	151.00	-6	23,918	-0.03%
2021/12/29	0.1	146.50	0	0.00	146.00	0.1	23,910	0.00%
2021/12/28	3	147.50	1.2	147.67	148.50	1.8	24,017	0.01%
2021/12/27	3	147.50	3.1	147.76	146.50	-0.1	23,982	0.00%
2021/12/24	23.7	148.10	35.2	148.98	148.00	-11.5	23,720	-0.05%
2021/12/23	92.2	140.85	8	141.06	142.50	84.2	22,952	0.37%
2021/12/22	1	136.50	2	138.25	138.00	-1	23,031	0.00%
2021/12/21	15.5	136.06	18.5	134.54	136.50	-3	23,073	-0.01%
2021/12/20	22.1	137.11	10.1	139.59	134.00	12	23,026	0.05%
2021/12/17	8.1	140.88	6	142.42	143.00	2.1	23,008	0.01%
2021/12/16	29	140.69	36.1	142.78	143.00	-7.1	22,816	-0.03%
2021/12/15	6	134.00	7	134.21	135.00	-1	22,129	0.00%
2021/12/14	16	132.16	32	131.50	135.00	-16	21,914	-0.07%
2021/12/13	11	138.09	3	137.67	135.00	8	21,607	0.04%
2021/12/10	3	132.00	4	133.88	136.00	-1	21,243	0.00%
2021/12/09	13	134.50	22	134.34	131.50	-9	20,944	-0.04%
2021/12/08	23	129.15	16	130.38	133.00	7	20,495	0.03%
2021/12/07	8	126.69	31	127.15	129.00	-23	20,086	-0.11%
2021/12/06	10	121.45	2	122.25	123.00	8	19,850	0.04%
2021/12/03	4	123.75	10	125.00	127.00	-6	19,809	-0.03%
2021/12/02	18	122.67	6.1	121.38	118.00	11.9	19,497	0.06%
2021/12/01	22	120.32	7.1	119.96	122.00	14.9	19,303	0.08%
2021/11/30	10	125.76	13.1	125.86	125.50	-3.1	19,069	-0.02%
2021/11/29	10	119.40	12	120.63	123.00	-2	18,690	-0.01%
2021/11/26	19	118.32	15	118.70	116.50	4	18,253	0.02%
2021/11/25	10.1	122.24	15	121.37	124.00	-4.9	18,128	-0.03%
2021/11/24	37	122.88	29	122.31	121.50	8	18,025	0.04%
2021/11/23	8.1	119.13	12.2	119.74	122.00	-4.1	17,380	-0.02%
2021/11/22	23.1	118.81	18	119.67	121.00	5.1	17,102	0.03%
2021/11/19	16.6	113.95	41.3	114.87	117.00	-24.7	16,077	-0.15%
2021/11/18	0	0.00	10.1	106.15	106.50	-10.1	14,565	-0.07%
2021/11/17	28	96.20	29	96.60	97.00	-1	14,477	-0.01%
2021/11/16	4	92.43	4	92.50	93.00	0	14,555	0.00%
2021/11/15	15	93.19	5	93.44	92.90	10	14,594	0.07%
2021/11/12	7	94.43	12	94.74	94.00	-5	14,618	-0.03%
2021/11/11	4	92.38	3.1	90.90	91.30	1	14,472	0.01%
2021/11/10	5	90.48	2	90.60	90.40	3	14,615	0.02%
2021/11/09	3	91.84	6	92.88	90.40	-3	14,599	-0.02%
2021/11/08	23	88.83	5	89.20	88.30	18	14,387	0.13%
2021/11/05	6	90.25	3.1	89.48	93.40	2.9	14,490	0.02%
2021/11/04	5	91.70	35	91.78	90.60	-30	14,242	-0.21%
2021/11/03	3	93.70	0.2	93.51	93.70	2.8	14,336	0.02%
2021/11/02	14	96.71	20	95.65	93.10	-6	14,258	-0.04%
2021/11/01	5.1	95.11	6	95.03	95.60	-0.9	13,772	-0.01%
2021/10/29	11.3	91.61	15	91.85	91.90	-3.8	13,483	-0.03%
2021/10/28	41	90.18	41	91.21	90.90	0	13,464	0.00%
2021/10/27	4	88.43	0	0.00	88.20	4	13,179	0.03%
2021/10/26	22	89.96	20	89.54	88.30	2	13,181	0.02%
2021/10/25	6	86.80	5	86.16	87.10	1	12,835	0.01%
2021/10/22	17	84.57	19	85.40	86.60	-2	12,899	-0.02%
2021/10/21	3	81.77	0	0.00	81.10	3	12,593	0.02%
2021/10/19	12	81.18	14	81.21	82.00	-2	12,849	-0.02%
2021/10/18	5	79.64	5	80.24	80.50	0	12,887	0.00%
2021/10/15	2	79.25	8	78.98	79.00	-6	13,101	-0.05%
2021/10/14	2	76.40	0	0.00	74.50	2	13,458	0.01%
2021/10/13	4	77.75	3	77.80	77.30	1	13,687	0.01%
2021/10/12	2	78.70	15	78.74	78.90	-13	13,570	-0.10%
2021/10/08	1	72.80	1	73.70	74.00	0	13,284	0.00%
2021/10/07	5	71.80	0	0.00	72.60	5	13,358	0.04%
2021/10/06	0.1	71.40	12	71.93	70.70	-11.9	13,536	-0.09%
2021/10/05	28	67.27	21	66.66	70.60	7	13,501	0.05%
2021/10/04	17	70.78	1	70.30	69.00	16	13,401	0.12%
2021/10/01	0	0.00	8	73.56	72.50	-8	13,377	-0.06%
2021/09/30	2	74.20	3	73.53	73.80	-1	13,553	-0.01%
2021/09/29	14	74.70	19.2	74.54	73.10	-5.2	13,839	-0.04%
2021/09/28	4	78.80	0	0.00	78.70	4	13,692	0.03%
2021/09/27	2	81.80	10	82.64	82.40	-8	13,539	-0.06%
2021/09/24	22	81.77	18	81.67	82.50	4	13,495	0.03%
2021/09/23	1	78.30	1	78.90	78.80	0	13,274	0.00%
2021/09/22	3	75.30	0	0.00	75.70	3	13,293	0.02%
2021/09/17	0	0.00	2	75.85	75.70	-2	13,406	-0.01%
2021/09/15	1	76.50	0	0.00	76.20	1	13,604	0.01%
2021/09/14	0	0.00	2	78.10	78.10	-2	13,889	-0.01%
2021/09/13	2	78.60	4	79.50	77.50	-2	14,245	-0.01%
2021/09/10	3	78.60	14	79.21	78.90	-11	14,266	-0.08%
2021/09/09	4	77.05	2	77.30	77.30	2	14,264	0.01%
2021/09/08	2	76.40	1	77.00	76.30	1	14,439	0.01%
2021/09/07	0	0.00	1	74.90	75.20	-1	14,533	-0.01%
2021/09/06	7	75.43	1	75.90	75.20	6	14,779	0.04%
2021/09/03	5	76.02	4	75.90	75.80	1	14,783	0.01%
2021/09/02	4	76.58	3	78.30	75.80	1	14,745	0.01%
2021/09/01	2	78.15	1	78.10	78.50	1	14,701	0.01%
2021/08/31	6	78.18	3.1	78.35	78.30	2.9	14,683	0.02%
2021/08/30	11	80.75	5.5	80.68	80.50	5.5	14,568	0.04%
2021/08/27	29	83.09	11	81.97	82.40	18	14,439	0.12%
2021/08/26	2	77.70	6.1	78.94	80.30	-4.1	14,087	-0.03%
2021/08/25	2	76.80	0	0.00	77.00	2	14,095	0.01%
2021/08/24	6	76.55	15	76.17	76.00	-9	14,144	-0.06%
2021/08/23	3	77.23	0	0.00	77.50	3	14,026	0.02%
2021/08/20	12.1	75.79	11	76.28	77.20	1.1	13,897	0.01%
2021/08/19	1	74.00	1	74.50	73.00	0	13,602	0.00%
2021/08/18	7	75.77	5.1	72.09	77.10	1.9	13,620	0.01%
2021/08/17	4.2	73.60	3	71.90	71.70	1.2	13,630	0.01%
2021/08/16	3	74.33	4	72.50	76.20	-1	13,559	-0.01%
2021/08/13	5	76.90	8	78.74	76.00	-3	13,425	-0.02%
2021/08/12	0	0.00	10	78.50	78.80	-10	13,651	-0.07%
2021/08/11	7	78.81	5	79.88	77.20	2	13,660	0.01%
2021/08/10	3.1	80.94	6	82.48	82.80	-2.9	13,480	-0.02%
2021/08/09	4.3	84.06	8	84.01	80.90	-3.7	13,602	-0.03%
2021/08/06	6	88.00	0	0.00	87.30	6	13,439	0.04%
2021/08/05	1	88.80	5	88.36	88.30	-4	13,551	-0.03%
2021/08/04	9	88.28	4	88.52	88.20	5	13,790	0.04%
2021/08/03	1	87.20	0	0.00	87.80	1	13,794	0.01%
2021/08/02	8	83.08	1	83.60	83.10	7	13,646	0.05%
2021/07/30	2	81.75	1	81.40	80.60	1	13,528	0.01%
2021/07/29	1	82.20	1	83.00	83.10	0	13,469	0.00%
2021/07/28	10.1	79.84	11	79.58	82.20	-1	13,456	-0.01%
2021/07/27	15	88.73	0	0.00	85.10	15	13,395	0.11%
2021/07/26	8	88.00	12	89.78	89.70	-4	13,392	-0.03%
2021/07/23	23	86.37	2	86.10	87.20	21	13,495	0.16%
2021/07/22	3	86.93	13	88.76	86.70	-10	13,627	-0.07%
2021/07/21	14	85.79	16	89.29	84.70	-2	13,517	-0.01%
2021/07/20	22.1	91.52	18	91.81	91.70	4.1	13,586	0.03%
2021/07/19	8	87.11	16	86.65	89.60	-8	13,331	-0.06%
2021/07/16	2	83.20	1	83.40	83.00	1	13,088	0.01%
2021/07/15	0	0.00	1	83.70	83.80	-1	13,148	-0.01%
2021/07/14	1	86.00	6	85.12	85.10	-5	13,153	-0.04%
2021/07/13	1	86.90	11	85.71	85.80	-10	13,029	-0.08%
2021/07/12	7	83.90	2	83.85	84.20	5	12,905	0.04%
2021/07/09	0	0.00	2	83.25	83.20	-2	12,932	-0.02%
2021/07/08	0	81.80	3	81.53	82.10	-3	12,967	-0.02%
2021/07/07	4	81.25	2	80.65	81.60	2	12,863	0.02%
2021/07/06	20	81.38	32	82.20	80.10	-12	12,696	-0.09%
2021/07/05	5	76.46	2	76.00	77.50	3	12,519	0.02%
2021/07/02	0	0.00	13	74.44	74.20	-13	12,507	-0.10%
2021/06/30	4	74.10	1	73.40	74.60	3	12,526	0.02%
2021/06/29	0	0.00	5	74.68	74.10	-5	12,405	-0.04%
2021/06/28	3	75.60	13	75.54	75.60	-10	12,425	-0.08%
2021/06/25	2	73.20	4	73.10	73.40	-2	12,329	-0.02%
2021/06/24	2	73.20	0	0.00	73.50	2	12,357	0.02%
2021/06/23	11	74.39	5	75.88	74.80	6	12,292	0.05%
2021/06/22	4	72.13	6	73.47	72.40	-2	12,022	-0.02%
2021/06/21	6	70.57	4	70.93	70.40	2	11,687	0.02%
2021/06/18	9	70.73	2	72.10	70.60	7	11,698	0.06%
2021/06/17	1	71.60	13	70.78	71.20	-12	11,722	-0.10%
2021/06/16	8	69.51	16	70.06	69.30	-8	11,791	-0.07%
2021/06/15	1	67.20	5	67.10	67.80	-4	11,687	-0.03%
2021/06/11	0.2	64.10	0	0.00	63.60	0.2	11,555	0.00%
2021/06/09	2	63.90	11	65.13	65.00	-9	11,889	-0.08%
2021/06/08	0	0.00	4	66.00	64.80	-4	11,937	-0.03%
2021/06/07	10.1	65.12	1	65.00	64.10	9.1	11,934	0.08%
2021/06/04	4	64.68	0	0.00	64.30	4	11,845	0.03%
2021/06/03	0	0.00	0.1	65.80	65.80	-0.1	11,859	0.00%
2021/06/02	14	65.79	5	65.44	64.30	9	11,861	0.08%
2021/06/01	6	62.95	4	63.28	64.00	2	11,763	0.02%
2021/05/28	0	0.00	6	61.93	61.50	-6	11,730	-0.05%
2021/05/27	4	61.10	1	61.20	60.80	3	11,814	0.03%
2021/05/26	5	61.04	8	61.49	62.00	-3	11,829	-0.03%
2021/05/25	2	59.50	25	60.40	62.10	-23	11,766	-0.20%
2021/05/24	11	57.78	1	57.70	57.70	10	11,779	0.08%
2021/05/21	5	57.94	0	0.00	57.60	5	11,816	0.04%
2021/05/20	19	58.43	66	58.52	57.50	-47	11,905	-0.39%
2021/05/19	58	56.80	21	57.17	56.80	37	11,823	0.31%
2021/05/18	5	54.94	4	55.80	55.80	1	12,099	0.01%
2021/05/17	5.1	52.28	3	52.80	52.20	2.1	12,110	0.02%
2021/05/14	6	56.73	9	57.34	56.80	-3	11,978	-0.03%
2021/05/13	5.1	55.57	3	56.40	55.20	2.1	11,918	0.02%
2021/05/12	5	53.48	10	54.17	54.50	-5	11,847	-0.04%
2021/05/11	7	56.50	3	57.37	55.30	4	11,750	0.03%
2021/05/10	4	60.18	4	60.03	59.90	0	12,020	0.00%
2021/05/07	4	60.85	7	61.27	61.40	-3	12,225	-0.02%
2021/05/06	23	59.09	0	0.00	59.00	23	12,352	0.19%
2021/05/05	2	60.80	18	60.76	58.90	-16	12,507	-0.13%
2021/05/04	11.1	61.65	6	62.57	60.50	5.1	12,696	0.04%
2021/05/03	13	64.59	11	65.37	63.00	2	12,729	0.02%
2021/04/29	23	68.24	24	69.95	66.40	-1	12,823	-0.01%
2021/04/28	7	65.41	6	65.10	65.70	1	12,537	0.01%
2021/04/27	1.1	63.07	4	63.00	62.30	-3	12,354	-0.02%
2021/04/26	12	62.97	6	62.77	62.80	6	12,303	0.05%
2021/04/23	3	60.20	17	59.81	61.40	-14	11,914	-0.12%
2021/04/22	11	57.25	2	55.90	55.90	9	11,783	0.08%
2021/04/21	0	0.00	13	57.88	57.30	-13	11,799	-0.11%
2021/04/20	3	56.77	8	57.00	57.40	-5	11,736	-0.04%
2021/04/19	1	55.40	5	55.60	55.60	-4	11,704	-0.03%
2021/04/16	7	55.47	0	0.00	55.20	7	11,708	0.06%
2021/04/15	2	56.10	8	55.35	56.00	-6	11,723	-0.05%
2021/04/14	12	52.59	2	52.65	52.90	10	11,656	0.09%
2021/04/13	8	54.35	12	54.74	54.00	-4	11,682	-0.03%
2021/04/12	2	54.60	15	54.63	54.60	-13	12,037	-0.11%
2021/04/09	10	55.55	3	55.73	55.30	7	12,358	0.06%
2021/04/08	12	56.53	19	56.61	57.00	-7	12,227	-0.06%
2021/04/07	10	56.40	14	56.33	56.70	-4	12,186	-0.03%
2021/04/06	8.1	55.17	4	55.13	54.90	4.1	12,081	0.03%
2021/04/01	3	55.07	1	55.20	55.00	2	12,093	0.02%
2021/03/31	3	54.63	6.1	55.09	55.10	-3.1	12,061	-0.03%
2021/03/30	2	54.50	2	54.80	54.20	0	12,004	0.00%
2021/03/29	19	54.55	1	55.00	54.20	18	12,152	0.15%
2021/03/26	6	53.82	6	54.32	54.50	0	12,295	0.00%
2021/03/25	9	53.61	0	0.00	53.30	9	12,454	0.07%
2021/03/24	0	0.00	2.2	54.48	54.30	-2.2	12,934	-0.02%
2021/03/23	15	54.31	5	53.84	53.40	10	13,027	0.08%
2021/03/22	10	54.51	10.1	54.90	54.70	-0.1	13,350	0.00%
2021/03/19	15	53.99	4.1	54.05	54.80	10.9	13,461	0.08%
2021/03/18	7	53.44	16	53.86	53.90	-9	13,316	-0.07%
2021/03/17	7	52.90	4	53.75	52.60	3	13,694	0.02%
2021/03/16	14	52.82	13	53.56	53.50	1	13,719	0.01%
2021/03/15	12	51.68	15	51.83	52.10	-3	13,566	-0.02%
2021/03/12	14	49.71	3	50.20	50.40	11	13,435	0.08%
2021/03/11	5	51.04	4	50.20	51.10	1	13,364	0.01%
2021/03/10	2	49.05	21	49.53	49.20	-19	13,455	-0.14%
2021/03/09	2	49.50	2	50.25	49.40	0	13,567	0.00%
2021/03/08	2	48.85	0	0.00	49.20	2	13,596	0.01%
2021/03/02	0.2	51.20	18	51.66	50.80	-17.8	13,458	-0.13%
2021/02/26	2	50.00	0	0.00	50.50	2	13,419	0.01%
2021/02/25	3	50.93	10	50.69	51.10	-7	13,502	-0.05%
2021/02/24	3	50.20	3	51.30	49.70	0	13,605	0.00%
2021/02/23	7	51.97	2	52.30	51.40	5	13,783	0.04%
2021/02/22	12	53.38	5	53.12	53.00	7	13,846	0.05%
2021/02/19	7	52.29	3	52.63	52.60	4	13,716	0.03%
2021/02/18	5	49.86	18	51.17	52.60	-13	13,480	-0.10%
2021/02/17	1	49.40	1	50.00	49.35	0	13,096	0.00%
2021/02/05	2	48.20	5	48.04	48.05	-3	12,921	-0.02%
2021/02/04	3	48.37	0	0.00	48.50	3	12,838	0.02%
2021/02/03	8	49.30	13	49.38	49.90	-5	12,713	-0.04%
2021/02/02	19.5	49.58	14	49.63	49.60	5.5	12,568	0.04%
2021/02/01	24.2	50.06	12	50.32	50.50	12.2	12,400	0.10%
2021/01/29	39.1	49.01	7.9	48.96	49.10	31.2	11,970	0.26%
2021/01/28	9.1	48.96	20	47.83	47.20	-10.9	11,788	-0.09%
2021/01/27	6.3	49.73	12	49.89	49.55	-5.7	11,599	-0.05%
2021/01/26	6.4	49.18	12	49.26	49.25	-5.6	11,336	-0.05%
2021/01/25	1.3	48.88	6	48.81	48.60	-4.7	11,053	-0.04%
2021/01/22	13	46.79	4	47.39	48.10	9	10,747	0.08%
2021/01/21	1	45.40	5.2	44.79	45.35	-4.2	10,434	-0.04%
2021/01/20	6	43.60	7	43.94	43.35	-1	10,307	-0.01%
2021/01/19	3	44.20	0	0.00	44.55	3	10,227	0.03%
2021/01/18	2	43.90	4	44.28	44.80	-2	10,163	-0.02%
2021/01/15	1	44.00	2	43.90	44.30	-1	10,066	-0.01%
2021/01/14	2	45.35	1	45.25	45.25	1	9,898	0.01%
2021/01/12	2	46.53	12	47.38	46.30	-10	9,641	-0.10%
2021/01/11	3	47.65	4	47.45	47.80	-1	9,521	-0.01%
2021/01/08	13.9	48.17	15	47.55	47.45	-1.1	9,504	-0.01%
2021/01/07	2	48.25	15	48.48	48.15	-13	9,418	-0.14%
2021/01/06	8	48.31	10	49.10	47.05	-2	9,411	-0.02%
2021/01/05	14	48.70	30	49.45	49.00	-16	9,338	-0.17%
2021/01/04	19	48.73	221	48.61	48.50	-202	8,979	-2.25%	大賣/鉅額交易
2020/12/31	1	46.00	0	0.00	45.80	1	8,581	0.01%
2020/12/30	1	45.80	8.2	46.33	45.95	-7.2	8,502	-0.08%
2020/12/29	2	45.75	3.4	45.87	45.65	-1.4	8,427	-0.02%
2020/12/28	3	46.38	8	45.91	46.65	-5	8,355	-0.06%
2020/12/25	1	45.75	1	45.30	45.30	0	8,273	0.00%
2020/12/24	5	46.08	8	46.16	45.45	-3	8,225	-0.04%
2020/12/23	10	46.51	2	46.60	45.85	8	8,175	0.10%
2020/12/22	17	47.70	7.7	47.40	45.50	9.3	8,084	0.11%
2020/12/21	3.3	46.42	7	47.31	48.20	-3.7	7,859	-0.05%
2020/12/18	7	47.11	20	47.70	46.10	-13	7,645	-0.17%
2020/12/17	2	45.98	5	46.10	46.30	-3	7,137	-0.04%
2020/12/16	26.3	46.60	24	46.29	46.90	2.3	6,983	0.03%
2020/12/15	23	44.72	7.1	44.89	43.80	15.9	6,570	0.24%
2020/12/14	6.3	45.17	20	44.99	46.00	-13.7	6,367	-0.21%
2020/12/11	26.3	44.77	21	44.61	45.40	5.3	6,225	0.09%
2020/12/10	2.4	43.19	12	43.30	43.45	-9.7	5,707	-0.17%
2020/12/09	15	42.36	9	42.21	42.20	6	5,573	0.11%
2020/12/08	3	42.88	3	42.90	42.85	0	5,507	0.00%
2020/12/07	0.4	42.90	4	43.00	42.90	-3.6	5,773	-0.06%
2020/12/04	28	42.64	9	42.93	43.05	19	5,885	0.32%
2020/12/03	2.4	42.75	16	43.08	42.75	-13.6	5,731	-0.24%
2020/12/02	1	42.50	2	42.60	42.55	-1	5,636	-0.02%
2020/12/01	7	42.46	13	42.00	42.50	-6	5,581	-0.11%
2020/11/30	54	41.38	0	0.00	41.00	54	5,576	0.97%
2020/11/27	2	41.70	0	0.00	41.75	2	5,694	0.04%
2020/11/26	3	42.38	0	0.00	41.95	3	5,804	0.05%
2020/11/25	13	41.46	6	41.68	41.90	7	5,880	0.12%
2020/11/24	8	42.74	3	42.30	42.10	5	6,174	0.08%
2020/11/23	10	42.80	3	42.90	42.80	7	6,054	0.12%
2020/11/20	6	42.00	16	41.95	41.90	-10	5,885	-0.17%
2020/11/19	10	40.74	18	40.85	40.70	-8	5,592	-0.14%
2020/11/18	1	39.35	7	39.70	39.95	-6	5,521	-0.11%
2020/11/17	0	0.00	0	39.35	38.90	0	5,601	0.00%
2020/11/13	0	0.00	0	39.45	39.35	0	6,110	0.00%
2020/11/11	0	0.00	0.1	39.90	39.85	-0.1	6,551	0.00%
2020/11/10	0	0.00	1.9	39.37	39.40	-1.9	6,801	-0.03%
2020/11/05	1	40.20	13.1	40.13	39.30	-12.1	7,547	-0.16%
2020/11/03	1	38.70	3	38.93	39.00	-2	7,663	-0.03%
2020/11/02	2.1	37.84	2	38.60	38.60	0.1	7,743	0.00%
2020/10/27	0	0.00	25	39.02	39.15	-25	7,906	-0.32%
2020/10/26	0	0.00	2	39.20	39.10	-2	7,938	-0.03%
2020/10/23	10	39.05	10	38.90	38.85	0	7,975	0.00%
2020/10/20	0	0.00	1	38.60	38.50	-1	8,262	-0.01%
2020/10/19	2	38.60	0	0.00	38.85	2	8,349	0.02%
2020/10/15	2	39.23	0	0.00	39.50	2	8,647	0.02%
2020/10/14	9	39.29	6	39.73	39.65	3	8,656	0.03%
2020/10/12	2	37.58	0	0.00	37.50	2	8,885	0.02%
2020/10/08	1	38.10	3	38.80	38.35	-2	8,979	-0.02%
2020/10/07	1	38.80	0	0.00	38.70	1	9,186	0.01%
2020/10/06	2	38.80	0	0.00	39.05	2	9,384	0.02%
2020/09/29	2	37.90	0	0.00	37.75	2	9,976	0.02%
2020/09/28	6	37.92	0	0.00	37.90	6	10,155	0.06%
2020/09/25	36	38.45	0	0.00	37.60	36	10,413	0.35%
2020/09/24	3	38.67	3.2	38.71	38.55	-0.2	10,511	0.00%
2020/09/22	2	40.00	1	40.00	40.05	1	11,084	0.01%
2020/09/18	3	40.67	0	0.00	40.70	3	11,199	0.03%
2020/09/17	0	0.00	2	41.60	40.85	-2	11,195	-0.02%
2020/09/15	2	41.75	3	42.05	41.65	-1	11,338	-0.01%
2020/09/14	24	41.82	20	41.82	41.70	4	11,693	0.03%
2020/09/11	2	40.70	4	40.91	41.10	-2	12,061	-0.02%
2020/09/10	41	41.80	22	41.90	40.80	19	12,189	0.16%
2020/09/09	1	41.10	2	41.23	41.15	-1	12,078	-0.01%
2020/09/08	31	39.90	0	0.00	40.00	31	11,968	0.26%
2020/09/07	0	0.00	4	40.08	40.10	-4	12,136	-0.03%
2020/09/04	4	40.56	0	0.00	40.65	4	12,307	0.03%
2020/09/03	16	41.67	0	0.00	41.00	16	12,619	0.13%
2020/09/02	0	0.00	1	41.15	41.15	-1	13,279	-0.01%
2020/09/01	8	41.04	3	40.90	40.60	5	13,354	0.04%
2020/08/31	1	41.20	0	0.00	41.20	1	13,354	0.01%
2020/08/28	42	41.28	49	41.65	41.40	-7	13,442	-0.05%
2020/08/27	30	39.88	1	40.15	40.05	29	13,279	0.22%
2020/08/26	1	39.75	2	40.00	39.80	-1	13,449	-0.01%
2020/08/25	3	39.35	3	39.52	40.10	0	13,704	0.00%
2020/08/24	1	38.80	0	0.00	38.95	1	13,789	0.01%
2020/08/21	3	38.57	11	38.39	38.50	-8	14,062	-0.06%
2020/08/20	7	38.06	6	37.99	38.50	1	14,188	0.01%
2020/08/19	13	40.20	0	0.00	40.10	13	14,272	0.09%
2020/08/18	11	41.58	18	42.26	41.20	-7	14,805	-0.05%
2020/08/17	5	43.80	2	43.70	43.50	3	15,335	0.02%
2020/08/14	26	43.93	7	43.49	43.55	19	15,665	0.12%
2020/08/13	28	43.11	36	43.37	44.00	-8	16,035	-0.05%
2020/08/11	1	41.15	0	0.00	41.30	1	15,714	0.01%
2020/08/10	0.1	40.80	0	0.00	40.60	0.1	15,931	0.00%
2020/08/06	0	0.00	0.3	41.15	41.10	-0.3	16,466	0.00%
2020/08/05	0	0.00	3	41.72	41.40	-3	16,852	-0.02%
2020/08/04	33	41.70	5	41.14	41.50	28	17,247	0.16%
2020/07/31	3	40.78	0	0.00	40.85	3	17,766	0.02%
2020/07/30	2	41.25	0	0.00	41.40	2	17,869	0.01%
2020/07/29	1	40.05	2	40.50	40.90	-1	17,928	-0.01%
2020/07/28	50	40.09	1	39.80	39.45	49	17,901	0.27%
2020/07/24	0	0.00	5	41.35	41.30	-5	17,873	-0.03%
2020/07/23	4	42.10	5	42.30	42.00	-1	17,960	-0.01%
2020/07/22	1	42.25	10	42.50	42.80	-9	18,107	-0.05%
2020/07/21	0.2	41.40	1	41.70	41.50	-0.9	17,986	0.00%
2020/07/20	0	0.00	5	39.55	39.65	-5	17,840	-0.03%
2020/07/17	4	40.88	41	40.08	39.85	-37	17,837	-0.21%
2020/07/16	4	43.21	6	43.28	43.25	-2	17,635	-0.01%
2020/07/15	9	42.73	4	42.58	42.50	5	17,423	0.03%
2020/07/14	17	43.38	1	42.65	42.50	16	17,379	0.09%
2020/07/13	19	43.77	18	43.88	44.50	1	17,295	0.01%
2020/07/10	10	42.37	10	42.84	42.50	0	17,133	0.00%
2020/07/09	14.1	41.79	10	41.72	41.95	4.1	16,925	0.02%
2020/07/08	3	43.35	1	43.90	43.85	2	16,649	0.01%
2020/07/07	0	0.00	2	44.35	43.50	-2	16,597	-0.01%
2020/07/06	14	44.52	18	44.29	44.00	-4	16,597	-0.02%
2020/07/03	12	43.40	1	43.00	43.00	11	16,418	0.07%
2020/07/02	5	42.52	6	43.24	43.95	-1	16,271	-0.01%
2020/07/01	1	41.60	13	41.54	41.95	-12	15,947	-0.08%
2020/06/30	5	40.62	9	40.88	40.60	-4	15,644	-0.03%
2020/06/29	7	40.49	8	40.86	40.65	-1	15,658	-0.01%
2020/06/24	3	40.65	5	40.69	40.50	-2	15,616	-0.01%
2020/06/23	11	40.85	7	40.87	40.65	4	15,686	0.03%
2020/06/22	2	40.55	0	0.00	40.55	2	15,677	0.01%
2020/06/19	32	40.83	22	40.88	40.50	10	15,803	0.06%
2020/06/18	8	39.93	14	40.15	40.60	-6	15,511	-0.04%
2020/06/17	1	38.20	20	38.40	38.40	-19	15,081	-0.13%
2020/06/16	2	38.75	3	38.53	38.75	-1	15,016	-0.01%
2020/06/15	1	37.80	6	38.07	37.70	-5	15,009	-0.03%
2020/06/12	0	0.00	1	37.80	37.95	-1	14,993	-0.01%
2020/06/11	0	0.00	10	37.96	38.20	-10	14,908	-0.07%
2020/06/10	10	37.88	1	37.45	38.05	9	14,791	0.06%
2020/06/09	21	37.71	45	38.05	37.35	-24	14,569	-0.16%
2020/06/08	2	40.45	2	40.23	40.55	0	13,891	0.00%
2020/06/05	13	40.58	2	40.55	40.80	11	13,694	0.08%
2020/06/04	2	40.60	19	40.69	40.35	-17	13,703	-0.12%
2020/06/03	3.2	41.24	1	41.70	41.10	2.2	13,553	0.02%
2020/06/02	3	41.25	3	41.40	41.00	0	13,320	0.00%
2020/06/01	7	41.30	8	41.56	41.85	-1	13,121	-0.01%
2020/05/29	0	0.00	12	40.82	40.60	-12	12,818	-0.09%
2020/05/28	17	41.64	19	41.14	40.55	-2	12,660	-0.02%
2020/05/27	31	41.92	82	41.96	41.60	-51	12,319	-0.41%
2020/05/26	48	41.98	48	41.95	41.70	0	12,135	0.00%
2020/05/25	105	41.82	68	42.07	42.30	37	11,780	0.31%	大買/
2020/05/22	66	39.91	71	39.88	39.80	-5	11,043	-0.05%
2020/05/21	117	38.68	72	38.92	38.85	45	10,233	0.44%	大買/
2020/05/20	32	38.75	54	38.49	39.05	-22	9,765	-0.23%
2020/05/19	5	36.59	2	37.28	36.30	3	9,161	0.03%
2020/05/18	0	0.00	13	35.70	36.10	-13	8,953	-0.15%
2020/05/15	47	36.38	23	35.57	35.80	24	8,840	0.27%
2020/05/14	17	37.19	19	37.48	36.50	-2	8,503	-0.02%
2020/05/13	27	36.39	10	36.78	37.45	17	8,158	0.21%
2020/05/12	40	35.64	67	35.81	35.85	-27	7,777	-0.35%
2020/05/11	19	33.61	13	33.92	34.90	6	7,351	0.08%
2020/05/08	36	33.45	41	33.24	33.00	-5	6,940	-0.07%
2020/05/07	7	31.90	6	31.68	31.95	1	6,412	0.02%
2020/05/06	0	0.00	1	30.95	31.25	-1	6,293	-0.02%
2020/05/05	10	30.95	10	30.75	30.60	0	6,183	0.00%
2020/05/04	5	30.35	6	30.45	30.55	-1	6,093	-0.02%
2020/04/30	5	30.88	1	31.00	31.00	4	6,073	0.07%
2020/04/29	50	30.99	57	30.73	30.75	-7	6,055	-0.12%
2020/04/28	79	31.08	68	30.91	30.95	11	6,023	0.18%
2020/04/27	12	29.89	58	30.26	30.80	-46	5,969	-0.77%
2020/04/24	5	28.80	4	28.93	28.95	1	5,749	0.02%
2020/04/22	0	0.00	16	27.43	28.10	-16	5,707	-0.28%
2020/04/21	9	28.73	6	28.31	27.80	3	5,660	0.05%
2020/04/20	2	29.00	0	0.00	28.85	2	5,640	0.04%
2020/04/17	1	29.65	6	29.63	28.75	-5	5,625	-0.09%
2020/04/16	4	29.18	11	28.91	29.10	-7	5,528	-0.13%
2020/04/15	1	28.20	2	28.20	28.15	-1	5,394	-0.02%
2020/04/14	11	27.84	0	0.00	27.90	11	5,394	0.20%
2020/04/13	21	27.65	6	27.70	27.50	15	5,393	0.28%
2020/04/10	2	27.70	11	27.88	27.80	-9	5,406	-0.17%
2020/04/09	24	27.88	41	27.71	27.60	-17	5,419	-0.31%
2020/04/08	13	26.57	0	0.00	26.80	13	5,307	0.24%
2020/04/07	5	25.68	1	25.80	25.90	4	5,205	0.08%
2020/04/06	4	25.04	0	0.00	25.20	4	5,157	0.08%
2020/04/01	0	0.00	2	24.93	24.95	-2	5,183	-0.04%
2020/03/31	2	24.95	1	25.10	24.70	1	5,167	0.02%
2020/03/30	1	24.70	3	24.98	25.10	-2	5,085	-0.04%
2020/03/27	1	24.80	12	24.68	24.60	-11	4,988	-0.22%
2020/03/26	12	23.92	6	24.00	24.05	6	4,862	0.12%
2020/03/25	34	25.03	51	25.14	24.30	-17	4,773	-0.36%
2020/03/24	12	23.54	27	23.61	23.75	-15	4,530	-0.33%
2020/03/23	13	21.56	2	21.65	21.60	11	4,424	0.25%
2020/03/20	19	22.50	0	0.00	22.60	19	4,426	0.43%
2020/03/19	1	22.40	0	0.00	21.00	1	4,364	0.02%
2020/03/18	0	0.00	3	22.70	22.40	-3	4,298	-0.07%
2020/03/17	2	22.25	1	22.05	22.00	1	4,367	0.02%
2020/03/16	25	24.11	2	23.85	23.70	23	4,396	0.52%
2020/03/13	22	24.71	1	24.25	25.00	21	4,384	0.48%
2020/03/12	9	27.07	5	26.35	26.15	4	4,318	0.09%
2020/03/11	1	28.35	5	28.20	28.25	-4	4,250	-0.09%
2020/03/10	17	28.20	0	0.00	28.40	17	4,285	0.40%
2020/03/09	5	29.25	7	29.40	29.00	-2	4,176	-0.05%
2020/03/06	0	0.00	10.9	30.40	30.30	-10.9	4,136	-0.26%
2020/03/04	12	30.29	0	0.00	30.30	12	4,292	0.28%
2020/03/02	0	0.00	6	30.63	30.60	-6	4,476	-0.13%
2020/02/27	0	0.00	5	31.09	30.90	-5	4,561	-0.11%
2020/02/26	6	31.05	0	0.00	31.05	6	4,704	0.13%
2020/02/25	0	0.00	32	31.00	31.10	-32	5,137	-0.62%
2020/02/21	0	0.00	10	31.25	31.20	-10	5,163	-0.19%
2020/02/18	0	0.00	2	30.85	30.85	-2	5,200	-0.04%
2020/02/14	0	0.00	1	30.40	30.30	-1	5,232	-0.02%
2020/02/13	4	30.19	1	30.50	30.15	3	5,292	0.06%
2020/02/12	3	29.83	0	0.00	29.80	3	5,426	0.06%
2020/02/10	2	28.70	3	29.23	29.15	-1	5,744	-0.02%
2020/02/07	0	0.00	4	29.48	29.30	-4	5,834	-0.07%
2020/02/05	2	29.38	0	0.00	29.35	2	6,321	0.03%
2020/02/03	0	0.00	22	28.50	29.35	-22	6,363	-0.35%
2020/01/31	0	0.00	9	29.52	29.75	-9	6,368	-0.14%
2020/01/30	0	0.00	11	29.60	29.00	-11	6,404	-0.17%
2020/01/16	0	0.00	2	31.60	31.60	-2	6,288	-0.03%
2020/01/15	5	31.35	5	31.20	31.20	0	6,308	0.00%
2020/01/08	1	30.65	0	0.00	30.55	1	6,520	0.02%
2020/01/07	1	31.50	0	0.00	31.10	1	6,774	0.01%
2020/01/06	1	31.65	1	31.55	31.65	0	7,065	0.00%
2020/01/03	1	31.85	1	31.65	31.70	0	7,075	0.00%
2020/01/02	12	31.77	3	31.97	31.90	9	7,116	0.13%
2019/12/31	0	0.00	1	31.15	31.25	-1	7,162	-0.01%
2019/12/27	14	31.38	0	0.00	31.15	14	7,464	0.19%
2019/12/26	2	30.90	3	30.95	30.90	-1	7,462	-0.01%
2019/12/25	2	30.75	0	0.00	30.75	2	7,466	0.03%
2019/12/23	1	30.90	0	0.00	30.75	1	7,493	0.01%
2019/12/20	5	31.30	0	0.00	31.05	5	7,472	0.07%
2019/12/19	1	31.05	0	0.00	31.20	1	7,447	0.01%
2019/12/17	2	30.78	0	0.00	30.95	2	7,381	0.03%
2019/12/16	12	30.90	0	0.00	31.00	12	7,349	0.16%
2019/12/13	7	30.46	0	0.00	30.20	7	7,288	0.10%
2019/12/11	10	30.75	32	30.80	30.80	-22	7,033	-0.31%
2019/12/09	1	31.60	0	0.00	31.35	1	6,856	0.01%
2019/12/06	1	31.65	0	0.00	31.75	1	6,905	0.01%
2019/12/05	1	32.10	0	0.00	31.90	1	6,892	0.01%
2019/12/03	5	31.74	1	31.70	31.65	4	6,889	0.06%
2019/12/02	4	32.19	0	0.00	31.30	4	6,883	0.06%
2019/11/29	0	0.00	6	32.28	32.30	-6	6,830	-0.09%
2019/11/28	11	33.10	6	32.72	32.70	5	6,789	0.07%
2019/11/27	4	32.98	2	33.05	33.15	2	6,741	0.03%
2019/11/26	14	33.01	26	32.94	32.60	-12	6,676	-0.18%
2019/11/25	27	32.69	16	33.13	32.60	11	6,607	0.17%
2019/11/22	42	33.07	43	32.79	32.55	-1	6,450	-0.02%
2019/11/21	28	31.51	18	31.23	32.05	10	6,166	0.16%
2019/11/20	2	32.00	2	31.85	31.50	0	6,381	0.00%
2019/11/19	4	32.18	3	32.28	32.00	1	6,753	0.01%
2019/11/18	2	31.75	0	0.00	32.05	2	6,768	0.03%
2019/11/15	2	32.10	7	32.29	31.85	-5	6,786	-0.07%
2019/11/14	0	0.00	6	31.87	31.85	-6	6,799	-0.09%
2019/11/13	1	31.85	2	32.40	31.80	-1	6,794	-0.01%
2019/11/12	1	32.35	0	0.00	32.55	1	6,786	0.01%
2019/11/11	3	32.63	4	32.88	32.55	-1	6,729	-0.01%
2019/11/08	6	32.65	7	32.91	32.85	-1	6,584	-0.02%
2019/11/06	2	32.00	0	0.00	32.15	2	6,253	0.03%
2019/11/05	3	32.72	11	32.26	32.75	-8	6,175	-0.13%
2019/11/04	47	31.13	29	31.61	32.05	18	5,941	0.30%
2019/11/01	1	29.60	4	29.65	29.70	-3	5,705	-0.05%
2019/10/31	2	30.05	0	0.00	29.95	2	5,708	0.04%
2019/10/30	14	29.97	5	29.80	30.00	9	5,678	0.16%
2019/10/29	1	30.75	0	0.00	30.50	1	5,603	0.02%
2019/10/28	0	0.00	1	31.50	31.40	-1	5,531	-0.02%
2019/10/25	0	0.00	22	31.55	31.55	-22	5,527	-0.40%
2019/10/24	0	0.00	8	31.69	31.75	-8	5,522	-0.14%
2019/10/23	4	31.76	0	0.00	31.50	4	5,547	0.07%
2019/10/22	2	32.05	5	32.24	32.00	-3	5,538	-0.05%
2019/10/21	2	31.68	3	31.88	32.05	-1	5,473	-0.02%
2019/10/18	1	31.20	1	31.45	31.35	0	5,387	0.00%
2019/10/17	2	31.23	5	31.21	31.35	-3	5,366	-0.06%
2019/10/16	0	0.00	10	31.18	30.85	-10	5,349	-0.19%
2019/10/15	21	31.45	15	31.58	30.90	6	5,293	0.11%
2019/10/14	25	30.74	32	30.88	31.00	-7	5,017	-0.14%
2019/10/09	2	30.20	4	30.68	30.70	-2	4,732	-0.04%
2019/10/08	3	30.57	0	0.00	30.70	3	4,734	0.06%
2019/10/07	4	30.55	17	30.41	30.90	-13	4,709	-0.28%
2019/10/04	7	29.79	5	29.82	29.80	2	4,594	0.04%
2019/10/03	10	30.02	30	30.15	30.10	-20	4,570	-0.44%
2019/10/02	4	28.49	10	28.82	29.40	-6	4,302	-0.14%
2019/10/01	4	28.01	0	0.00	28.05	4	4,236	0.09%
2019/09/27	12	28.33	0	0.00	28.15	12	4,302	0.28%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	2	28.60	28.65	-2	4,361	-0.05%
2019/09/19	8	28.36	0	0.00	28.35	8	4,363	0.18%
2019/09/18	10	28.65	1	28.75	28.50	9	4,383	0.21%
2019/09/17	5	28.70	0	0.00	28.55	5	4,408	0.11%
2019/09/16	2	28.78	0	0.00	28.90	2	4,514	0.04%
2019/09/12	31	28.98	1	28.90	29.00	30	4,640	0.65%
2019/09/11	0	0.00	5	28.85	28.75	-5	4,673	-0.11%
2019/09/10	7	27.92	7	28.51	29.00	0	4,647	0.00%
2019/09/09	1	29.60	1	29.45	29.40	0	4,526	0.00%
2019/09/06	2	29.33	0	0.00	29.40	2	4,527	0.04%
2019/09/05	46	29.54	0	0.00	29.20	46	4,627	0.99%
2019/09/04	1	29.05	1	29.20	29.35	0	4,608	0.00%
2019/09/03	3	28.77	0	0.00	28.95	3	4,617	0.06%
2019/08/29	16	28.02	10	27.95	27.90	6	4,525	0.13%
2019/08/26	11	27.55	8	27.83	28.10	3	4,548	0.07%
2019/08/23	15	30.42	10	30.50	30.30	5	4,475	0.11%
2019/08/22	31	31.81	11	32.05	30.80	20	4,316	0.46%
2019/08/21	7	33.99	0	0.00	34.00	7	3,965	0.18%
2019/08/19	7	33.83	3	33.72	33.85	4	3,993	0.10%
2019/08/16	12	32.89	1	32.90	32.80	11	4,127	0.27%
2019/08/15	0	0.00	6	32.93	32.50	-6	4,190	-0.14%
2019/08/14	0	0.00	1	32.95	32.70	-1	4,184	-0.02%
2019/08/13	5	31.63	4	32.33	32.35	1	4,226	0.02%
2019/08/12	7	32.28	0	0.00	32.25	7	4,264	0.16%
2019/08/08	2	31.93	147	32.00	32.00	-145	4,308	-3.37%	大賣/鉅額交易
2019/08/07	5	32.04	0	0.00	31.60	5	4,338	0.12%
2019/08/06	3	32.13	15	31.20	32.00	-12	4,444	-0.27%
2019/08/02	10	32.91	43.1	32.76	32.80	-33.1	4,542	-0.73%
2019/08/01	1	33.70	1	34.15	33.90	0	4,559	0.00%
2019/07/31	0	0.00	1	34.35	34.40	-1	4,588	-0.02%
2019/07/30	4	34.00	3	33.98	34.00	1	4,598	0.02%
2019/07/26	0	0.00	1	34.95	34.75	-1	4,692	-0.02%
2019/07/25	18	35.43	0	0.00	34.85	18	4,719	0.38%
2019/07/24	0	0.00	5	34.79	35.35	-5	4,741	-0.11%
2019/07/23	0	0.00	1	34.70	34.75	-1	4,753	-0.02%
2019/07/22	28	34.82	1	34.75	34.80	27	4,803	0.56%
2019/07/19	0	0.00	1	34.85	34.70	-1	4,859	-0.02%
2019/07/18	1	34.75	3	34.62	34.60	-2	4,903	-0.04%
2019/07/17	0	0.00	26	35.10	35.05	-26	4,961	-0.52%
2019/07/16	0	0.00	42	35.21	35.20	-42	5,080	-0.83%
2019/07/15	2	35.75	1	35.45	35.35	1	5,215	0.02%
2019/07/12	5	35.25	7	35.33	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	5	34.87	34.65	-5	5,449	-0.09%
2019/07/10	1	34.25	3	34.22	34.10	-2	5,479	-0.04%
2019/07/09	2	33.70	0	0.00	33.70	2	5,638	0.04%
2019/07/08	0	0.00	1	34.35	34.30	-1	5,725	-0.02%
2019/07/05	5	34.34	1	34.35	34.55	4	5,925	0.07%
2019/07/04	0	0.00	22	34.50	34.60	-22	6,265	-0.35%
2019/07/03	8	34.00	0	0.00	33.80	8	6,642	0.12%
2019/07/02	13	34.02	0	0.00	33.95	13	6,845	0.19%
2019/07/01	1	34.05	9	33.78	34.05	-8	6,896	-0.12%
2019/06/28	0	0.00	3	33.30	33.30	-3	6,902	-0.04%
2019/06/27	6	33.39	1	33.50	33.60	5	7,033	0.07%
2019/06/25	1	33.10	0	0.00	33.20	1	7,332	0.01%
2019/06/24	0	0.00	2	33.65	33.75	-2	7,343	-0.03%
2019/06/21	23	33.72	8	33.65	33.60	15	7,380	0.20%
2019/06/20	2	33.45	10	33.36	33.70	-8	7,327	-0.11%
2019/06/19	1	32.50	1	32.75	32.50	0	7,366	0.00%
2019/06/18	0	0.00	4	32.15	32.15	-4	7,757	-0.05%
2019/06/17	1	32.20	0	0.00	32.25	1	7,868	0.01%
2019/06/14	5	32.37	2	32.65	32.20	3	7,933	0.04%
2019/06/13	2	33.00	4	32.69	32.65	-2	7,961	-0.03%
2019/06/12	16	31.92	13	32.08	32.30	3	7,865	0.04%
2019/06/11	1	31.75	2	31.80	31.70	-1	7,877	-0.01%
2019/06/10	2	31.35	1	31.45	31.55	1	8,020	0.01%
2019/06/05	13	31.56	1	31.70	31.30	12	8,334	0.14%
2019/06/04	0	0.00	2	31.13	31.10	-2	8,331	-0.02%
2019/06/03	4	30.89	1	31.05	31.05	3	8,323	0.04%
2019/05/30	8	32.05	5	32.10	31.95	3	8,176	0.04%
2019/05/29	8	32.06	18	32.55	32.70	-10	8,135	-0.12%
2019/05/28	4	31.45	1	31.55	31.10	3	8,068	0.04%
2019/05/27	6	30.04	5	30.70	30.95	1	8,098	0.01%
2019/05/24	5	30.67	4	30.35	30.25	1	8,087	0.01%
2019/05/23	18	30.79	5	30.55	30.80	13	8,036	0.16%
2019/05/22	5	32.70	1	32.75	32.05	4	7,867	0.05%
2019/05/21	15	33.33	0	0.00	33.25	15	7,838	0.19%
2019/05/20	5	34.02	0	0.00	33.65	5	7,855	0.06%
2019/05/17	6	34.24	5	34.39	34.50	1	7,864	0.01%
2019/05/16	2	34.13	3	34.23	34.05	-1	7,855	-0.01%
2019/05/15	11	33.45	2	33.90	33.50	9	7,953	0.11%
2019/05/14	23	31.64	16	31.67	32.60	7	7,996	0.09%
2019/05/13	1	33.30	3	33.35	33.00	-2	7,903	-0.03%
2019/05/10	2	34.93	1	35.70	33.95	1	7,912	0.01%
2019/05/09	1	35.50	5	35.00	35.05	-4	7,883	-0.05%
2019/05/08	1	36.25	0	0.00	36.60	1	7,993	0.01%
2019/05/07	5	36.81	1	36.85	36.95	4	8,205	0.05%
2019/05/06	12	36.87	2	37.03	36.70	10	8,284	0.12%
2019/05/03	3	37.45	1	38.10	37.90	2	8,241	0.02%
2019/04/29	3	36.23	1	36.50	36.25	2	8,146	0.02%
2019/04/26	2	37.08	5	37.00	37.00	-3	8,183	-0.04%
2019/04/25	1	37.80	7	38.33	37.85	-6	8,169	-0.07%
2019/04/24	4	37.74	2	37.83	37.55	2	8,154	0.02%
2019/04/23	1	37.05	3	37.42	37.80	-2	8,109	-0.02%
2019/04/22	5	38.20	6	38.28	37.80	-1	8,045	-0.01%
2019/04/19	4	38.10	10	38.12	38.35	-6	8,029	-0.07%
2019/04/18	19	37.91	18	37.70	37.35	1	7,983	0.01%
2019/04/17	11	37.90	59	37.80	37.50	-48	7,919	-0.61%
2019/04/16	26	37.74	4	37.33	37.35	22	7,788	0.28%
2019/04/15	23	37.38	14	37.40	37.15	9	7,682	0.12%
2019/04/12	15	35.84	4	36.15	36.30	11	7,588	0.14%
2019/04/11	8	36.54	13	36.65	36.20	-5	7,488	-0.07%
2019/04/10	19	37.98	24.4	37.81	37.25	-5.4	7,275	-0.07%
2019/04/09	21	37.20	66	36.92	37.20	-45	6,956	-0.65%
2019/04/08	3.2	35.01	14	35.44	35.95	-10.8	6,570	-0.16%
2019/04/03	3	34.15	1	34.80	34.50	2	6,398	0.03%
2019/04/02	2	34.40	1	34.45	34.15	1	6,334	0.02%
2019/04/01	27	34.02	2	34.30	33.95	25	6,285	0.40%
2019/03/29	4	34.33	23	34.88	34.50	-19	6,158	-0.31%
2019/03/28	6.4	34.57	6	34.38	34.60	0.4	6,093	0.01%
2019/03/27	2	33.75	0	0.00	33.65	2	6,233	0.03%
2019/03/26	1	33.85	55	33.60	33.60	-54	6,351	-0.85%
2019/03/25	13	33.36	11	33.85	33.75	2	6,341	0.03%
2019/03/22	6	34.58	10	34.40	33.80	-4	6,338	-0.06%
2019/03/21	111	35.62	36	35.51	35.10	75	6,491	1.16%	大買/
2019/03/20	5	34.50	3	34.38	34.55	2	7,202	0.03%
2019/03/19	2	33.88	1.1	33.71	33.35	0.9	7,144	0.01%
2019/03/18	1	34.10	41	34.47	34.10	-40	7,276	-0.55%
2019/03/15	2	33.68	0	0.00	34.10	2	7,280	0.03%
2019/03/14	3	33.77	0	0.00	33.60	3	7,304	0.04%
2019/03/13	5	34.29	8	34.84	34.05	-3	7,331	-0.04%
2019/03/12	21.1	34.32	57	34.14	34.70	-35.9	7,213	-0.50%
2019/03/11	0	0.00	13	33.28	33.55	-13	7,122	-0.18%
2019/03/07	1	32.60	2	32.98	32.60	-1	7,370	-0.01%
2019/03/06	1	32.60	0	0.00	32.60	1	7,460	0.01%
2019/03/05	2	33.00	0	0.00	32.75	2	7,619	0.03%
2019/03/04	43	32.95	1	33.00	32.70	42	7,753	0.54%
2019/02/27	1	31.60	3	31.90	32.25	-2	7,836	-0.03%
2019/02/26	4	32.44	1	32.20	32.20	3	8,037	0.04%
2019/02/25	2	33.30	3	33.37	33.15	-1	8,041	-0.01%
2019/02/22	3	32.82	0	0.00	32.95	3	8,149	0.04%
2019/02/21	4	33.15	0	0.00	33.10	4	8,252	0.05%
2019/02/20	2	33.40	3	33.55	33.10	-1	8,506	-0.01%
2019/02/19	3.1	32.97	8	33.00	33.00	-4.9	8,725	-0.06%
2019/02/18	7	31.74	1	32.05	32.00	6	8,776	0.07%
2019/02/15	4	32.65	31	32.45	32.45	-27	8,974	-0.30%
2019/02/14	3	32.70	4	33.44	32.95	-1	9,148	-0.01%
2019/02/13	5	32.75	11	33.15	33.00	-6	9,185	-0.07%
2019/02/12	5	32.48	25	32.53	32.40	-20	9,372	-0.21%
2019/02/11	1	32.15	3	32.45	32.60	-2	9,569	-0.02%
2019/01/30	1	32.40	7	32.44	32.15	-6	9,556	-0.06%
2019/01/29	24	32.28	311	32.45	32.45	-287	9,548	-3.01%	大賣/鉅額交易
2019/01/28	64	32.02	76	32.08	32.10	-12	9,420	-0.13%
2019/01/25	3	30.72	33	30.54	30.80	-30	9,325	-0.32%
2019/01/23	0	0.00	1	29.85	29.85	-1	9,333	-0.01%
2019/01/21	3	29.75	1	30.10	29.75	2	9,400	0.02%
2019/01/18	2	28.95	23	29.09	29.55	-21	9,444	-0.22%
2019/01/17	23	29.55	40	30.19	29.20	-17	9,525	-0.18%
2019/01/16	47	29.81	0	0.00	29.85	47	9,492	0.50%
2019/01/15	20	30.12	5	30.35	30.30	15	9,452	0.16%
2019/01/14	5	29.77	6	29.93	29.95	-1	9,470	-0.01%
2019/01/11	5	29.95	0	0.00	29.55	5	9,515	0.05%
2019/01/10	3	30.95	6	31.05	30.70	-3	9,456	-0.03%
2019/01/09	9	30.13	2	30.40	30.55	7	9,464	0.07%
2019/01/08	6	30.18	1	30.15	29.80	5	9,483	0.05%
2019/01/07	3	29.62	3	29.73	29.60	0	9,469	0.00%
2019/01/04	4	29.24	2	29.33	29.00	2	9,580	0.02%
2019/01/03	12	30.73	2	30.80	30.30	10	9,665	0.10%
2018/12/28	0	0.00	1	30.15	30.15	-1	9,760	-0.01%
2018/12/27	3	30.45	2	31.45	30.25	1	9,932	0.01%
2018/12/26	3	30.45	6	30.87	30.25	-3	9,965	-0.03%
2018/12/25	1	30.30	0	0.00	30.25	1	10,109	0.01%
2018/12/22	0	0.00	1	30.05	30.05	-1	10,402	-0.01%
2018/12/21	3	29.72	5	29.77	30.50	-2	10,443	-0.02%
2018/12/20	20	30.61	1	29.80	29.70	19	10,349	0.18%
2018/12/19	6	31.89	6	32.18	31.85	0	10,170	0.00%
2018/12/18	8	31.79	3	32.27	31.90	5	10,041	0.05%
2018/12/17	0	0.00	3	32.10	32.20	-3	10,053	-0.03%
2018/12/14	11	32.27	1	32.45	31.85	10	10,062	0.10%
2018/12/13	28	34.78	59	34.81	33.50	-31	9,881	-0.31%
2018/12/12	11	32.36	5	32.35	32.60	6	8,813	0.07%
2018/12/11	8	32.02	8	32.21	32.00	0	8,820	0.00%
2018/12/10	4	31.50	0	0.00	30.70	4	8,730	0.05%
2018/12/07	3	31.85	1	32.30	31.80	2	8,751	0.02%
2018/12/06	6	31.73	5	31.08	31.70	1	8,775	0.01%
2018/12/05	6	32.82	9	32.60	32.70	-3	8,855	-0.03%
2018/12/04	14	33.80	4	33.76	33.45	10	8,873	0.11%
2018/12/03	8	33.43	14	33.35	33.50	-6	8,805	-0.07%
2018/11/30	2	31.60	3	31.93	31.70	-1	8,545	-0.01%
2018/11/29	15	31.84	2	32.15	31.50	13	8,644	0.15%
2018/11/28	5	31.66	1	32.60	31.80	4	8,697	0.05%
2018/11/27	0	0.00	10	32.21	32.40	-10	8,626	-0.12%
2018/11/26	2	30.68	13	30.79	31.45	-11	8,659	-0.13%
2018/11/23	8	30.04	108	29.96	29.85	-100	8,610	-1.16%	大賣/
2018/11/22	6	31.63	59	31.73	31.50	-53	8,498	-0.62%
2018/11/21	8	31.40	5	32.03	32.25	3	8,561	0.04%
2018/11/20	27	31.53	10	31.50	31.60	17	8,677	0.20%
2018/11/19	346	32.23	4	32.83	32.00	342	8,643	3.96%	大買/鉅額交易
2018/11/16	76	31.70	70	32.00	32.00	6	8,521	0.07%
2018/11/15	7	30.52	4	30.48	30.40	3	8,445	0.04%
2018/11/14	2	29.78	1	29.90	30.40	1	8,442	0.01%
2018/11/13	5	27.30	67	28.11	29.30	-62	8,313	-0.75%
2018/11/12	24	28.99	12	28.19	28.20	12	8,185	0.15%
2018/11/09	67	28.04	55	28.29	28.30	12	8,118	0.15%
2018/11/08	10	27.90	35	27.90	27.90	-25	8,008	-0.31%
2018/11/07	11	25.30	6	25.53	25.40	5	7,820	0.06%
2018/11/06	12	25.07	3	25.15	24.95	9	7,996	0.11%
2018/11/05	4	26.05	6	26.18	26.05	-2	8,003	-0.02%
2018/11/02	10	26.98	27	26.35	26.30	-17	8,026	-0.21%
2018/11/01	11	24.88	16	25.31	25.30	-5	7,918	-0.06%
2018/10/31	3	24.25	2	24.18	24.40	1	7,903	0.01%
2018/10/30	2	23.60	8	23.51	23.50	-6	7,954	-0.08%
2018/10/29	1	22.85	1	23.00	22.95	0	8,015	0.00%
2018/10/26	0	0.00	10	22.85	22.55	-10	8,112	-0.12%
2018/10/25	19	22.08	115	22.04	22.45	-96	8,115	-1.18%	大賣/
2018/10/24	1	23.45	1	23.90	24.00	0	8,016	0.00%
2018/10/23	1	23.95	2	23.85	23.85	-1	8,147	-0.01%
2018/10/22	2	24.40	3	24.37	24.40	-1	8,349	-0.01%
2018/10/19	12	23.47	5	22.85	23.90	7	8,859	0.08%
2018/10/18	13	23.43	0	0.00	23.55	13	8,974	0.14%
2018/10/17	18	24.77	1	23.70	23.70	17	8,998	0.19%
2018/10/16	25	24.97	11	25.32	24.50	14	8,949	0.16%
2018/10/15	0	0.00	1	24.65	24.50	-1	9,156	-0.01%
2018/10/12	0	0.00	2	24.10	24.00	-2	9,258	-0.02%
2018/10/11	2	24.00	4	23.60	23.60	-2	9,310	-0.02%
2018/10/09	1	26.20	1	25.60	26.20	0	9,330	0.00%
2018/10/08	32	26.79	2	27.00	26.65	30	9,758	0.31%
2018/10/05	24	26.54	22	27.07	26.20	2	9,945	0.02%
2018/10/04	35	28.16	38	28.19	28.00	-3	10,587	-0.03%
2018/10/03	23	28.25	11	28.09	28.20	12	11,209	0.11%
2018/10/02	10	29.72	11	30.61	28.95	-1	11,130	-0.01%
2018/09/28	3	31.45	0	0.00	31.30	3	10,923	0.03%
2018/09/27	0	0.00	1	31.70	31.80	-1	10,889	-0.01%
2018/09/26	0	0.00	5	32.07	32.05	-5	10,852	-0.05%
2018/09/21	1	31.05	0	0.00	31.05	1	10,816	0.01%
2018/09/19	3	31.60	0	0.00	31.30	3	10,761	0.03%
2018/09/18	0	0.00	1	31.95	32.00	-1	10,667	-0.01%
2018/09/17	2	32.15	0	0.00	32.00	2	10,634	0.02%
2018/09/14	4	32.25	2	32.43	32.50	2	10,701	0.02%
2018/09/13	0	0.00	1	31.75	31.65	-1	10,654	-0.01%
2018/09/12	5	31.50	0	0.00	31.00	5	10,627	0.05%
2018/09/11	4	31.16	3	31.30	31.95	1	10,650	0.01%
2018/09/10	28	32.67	3	32.85	32.05	25	10,611	0.24%
2018/09/07	1	33.85	3	33.37	33.30	-2	10,656	-0.02%
2018/09/06	1	34.55	2	34.50	34.50	-1	10,654	-0.01%
2018/09/05	5	34.58	0	0.00	34.50	5	10,714	0.05%
2018/09/04	5	35.72	5	36.27	36.00	0	10,692	0.00%
2018/09/03	23	35.90	1	36.45	35.80	22	10,587	0.21%
2018/08/31	11	36.99	2	36.93	36.70	9	10,639	0.08%
2018/08/30	1	36.00	3	36.28	36.20	-2	10,625	-0.02%
2018/08/29	10	35.70	15	36.05	35.70	-5	10,814	-0.05%
2018/08/28	4	35.16	4	35.74	35.50	0	10,829	0.00%
2018/08/27	78	35.68	78	35.28	35.15	0	10,920	0.00%
2018/08/24	3	33.93	0	0.00	33.80	3	10,953	0.03%
2018/08/23	2	33.85	0	0.00	34.10	2	10,966	0.02%
2018/08/22	5	34.16	3	33.85	33.75	2	10,906	0.02%
2018/08/21	4	34.84	1	35.30	35.40	3	11,046	0.03%
2018/08/20	6	34.97	1	34.50	34.50	5	11,315	0.04%
2018/08/17	3	36.40	1	36.45	36.00	2	11,326	0.02%
2018/08/16	4	36.96	0	0.00	36.65	4	11,348	0.04%
2018/08/15	15	36.99	18	37.88	37.90	-3	11,589	-0.03%
2018/08/14	0	0.00	2	36.88	36.85	-2	12,134	-0.02%
2018/08/13	12	35.24	2	36.23	35.50	10	12,287	0.08%
2018/08/10	3	38.30	0	0.00	37.55	3	12,187	0.02%
2018/08/09	2	38.70	2	39.13	38.60	0	12,281	0.00%
2018/08/08	0	0.00	1	38.95	38.60	-1	12,387	-0.01%
2018/08/07	0	0.00	2	38.85	38.85	-2	12,422	-0.02%
2018/08/06	152	38.74	1	39.00	38.35	151	12,517	1.21%	大買/鉅額交易
2018/08/03	0	0.00	3	38.93	39.00	-3	12,550	-0.02%
2018/08/02	15	37.88	3	37.90	37.65	12	12,638	0.09%
2018/08/01	4	39.53	1	40.00	39.10	3	12,681	0.02%
2018/07/31	3	38.85	0	0.00	39.25	3	12,843	0.02%
2018/07/30	24	39.30	12	39.24	38.85	12	13,019	0.09%
2018/07/27	10	40.03	11	39.96	40.05	-1	12,973	-0.01%
2018/07/26	59	40.25	24	40.00	40.70	35	12,803	0.27%
2018/07/25	5	38.89	14	39.18	37.90	-9	12,359	-0.07%
2018/07/24	0	0.00	6	38.23	38.30	-6	12,307	-0.05%
2018/07/23	4	37.79	0	0.00	37.60	4	12,360	0.03%
2018/07/20	21	38.52	19	38.64	38.35	2	12,460	0.02%
2018/07/19	8	37.23	0	0.00	37.15	8	12,298	0.07%
2018/07/18	4	37.99	3	38.15	37.80	1	12,405	0.01%
2018/07/17	5	38.60	0	0.00	38.90	5	12,362	0.04%
2018/07/16	29	39.02	15	38.68	38.65	14	12,343	0.11%
2018/07/13	19	37.82	78	37.50	37.05	-59	11,991	-0.49%
2018/07/12	77	37.66	14	37.15	37.55	63	11,975	0.53%
2018/07/11	4	36.84	31	36.60	37.15	-27	11,380	-0.24%
2018/07/10	6	32.39	11	32.63	33.80	-5	10,879	-0.05%
2018/07/09	2	31.15	3	31.40	31.25	-1	10,996	-0.01%
2018/07/06	3	31.27	1	31.65	31.20	2	11,464	0.02%
2018/07/05	2	32.20	0	0.00	32.25	2	11,945	0.02%
2018/07/04	0	0.00	8	32.56	32.70	-8	12,447	-0.06%
2018/07/03	3	32.35	0	0.00	32.10	3	13,006	0.02%
2018/07/02	3	33.32	40	34.00	33.10	-37	13,314	-0.28%
2018/06/29	3	34.25	0	0.00	33.90	3	13,399	0.02%
2018/06/28	0	0.00	7	33.79	33.70	-7	13,502	-0.05%
2018/06/27	4	33.19	3	33.87	32.90	1	13,814	0.01%
2018/06/26	4	33.18	1	33.90	33.30	3	13,867	0.02%
2018/06/25	7	34.21	7	34.64	33.80	0	13,903	0.00%
2018/06/22	0	0.00	2	33.70	33.20	-2	13,990	-0.01%
2018/06/21	0	0.00	11	33.12	33.50	-11	14,047	-0.08%
2018/06/20	7	32.79	3	32.95	32.60	4	14,114	0.03%
2018/06/19	8	34.17	6	34.15	33.75	2	14,119	0.01%
2018/06/15	0	0.00	3	35.73	35.20	-3	14,158	-0.02%
2018/06/14	3	35.12	1	35.35	34.85	2	14,071	0.01%
2018/06/13	6	34.98	0	0.00	34.70	6	14,041	0.04%
2018/06/12	4	35.56	6	35.66	35.45	-2	14,084	-0.01%
2018/06/11	2	36.05	30	35.81	35.40	-28	13,952	-0.20%
2018/06/08	0.6	35.80	1	35.90	35.85	-0.4	13,940	0.00%
2018/06/07	3	35.27	30	35.17	35.20	-27	13,820	-0.20%
2018/06/06	3	36.13	32	36.45	35.70	-29	13,746	-0.21%
2018/06/05	73	36.00	22	35.77	35.75	51	13,586	0.38%
2018/06/04	63	36.93	41	36.47	36.30	22	13,518	0.16%
2018/06/01	33	35.44	164	35.36	36.20	-131	13,373	-0.98%	大賣/鉅額交易
2018/05/31	9	34.28	2	34.98	34.25	7	13,216	0.05%
2018/05/30	103	34.48	45	34.40	34.40	58	13,214	0.44%	大買/
2018/05/29	75	35.78	33	35.41	35.20	42	13,382	0.31%
2018/05/28	33	34.39	35	34.85	34.90	-2	13,185	-0.02%
2018/05/25	3	33.60	0	0.00	33.10	3	12,886	0.02%
2018/05/24	43	34.33	16	34.22	34.00	27	12,837	0.21%
2018/05/23	13	34.27	45	34.08	34.05	-32	12,805	-0.25%
2018/05/22	68	34.28	13	33.95	35.20	55	12,626	0.44%
2018/05/21	10	30.95	12	31.25	32.00	-2	12,098	-0.02%
2018/05/18	3	31.15	1	31.45	30.60	2	11,960	0.02%
2018/05/17	5	30.98	0	0.00	30.85	5	11,992	0.04%
2018/05/16	1	32.15	0	0.00	31.50	1	12,003	0.01%
2018/05/15	0	0.00	2	32.28	31.90	-2	12,099	-0.02%
2018/05/14	2	32.10	3	32.23	31.75	-1	12,428	-0.01%
2018/05/11	1	31.60	0	0.00	31.50	1	12,508	0.01%
2018/05/10	1	32.20	5	32.18	32.20	-4	12,735	-0.03%
2018/05/09	2	31.25	9	31.28	31.40	-7	13,108	-0.05%
2018/05/08	14	31.50	1	31.80	31.55	13	14,501	0.09%
2018/05/07	5	31.60	2	31.65	31.20	3	14,808	0.02%
2018/05/04	0	0.00	2	33.78	33.10	-2	14,713	-0.01%
2018/05/02	5	33.26	0	0.00	33.00	5	14,712	0.03%
2018/04/30	2	33.13	1	32.90	33.05	1	14,683	0.01%
2018/04/27	1	32.60	0	0.00	32.30	1	14,913	0.01%
2018/04/26	9	34.02	0	0.00	32.00	9	15,227	0.06%
2018/04/25	17	34.52	76	34.57	34.50	-59	15,131	-0.39%
2018/04/24	60	34.19	3	34.28	34.00	57	15,052	0.38%
2018/04/23	1	34.05	1	34.60	33.60	0	14,844	0.00%
2018/04/20	10	34.86	0	0.00	34.65	10	14,749	0.07%
2018/04/19	2	35.15	2	35.25	35.00	0	14,655	0.00%
2018/04/18	23	35.82	2	35.80	34.70	21	14,658	0.14%
2018/04/17	5	36.03	22	35.90	35.50	-17	14,648	-0.12%
2018/04/16	21	36.85	26	36.95	37.60	-5	14,689	-0.03%
2018/04/13	5	36.10	1	36.05	36.30	4	14,611	0.03%
2018/04/12	24	36.74	4	36.31	36.20	20	14,567	0.14%
2018/04/11	28	37.16	4	37.29	35.30	24	14,156	0.17%
2018/04/10	16	38.59	8	38.84	38.20	8	13,821	0.06%
2018/04/09	14	41.43	6	41.91	40.50	8	13,502	0.06%
2018/04/03	10	45.98	2	45.65	45.00	8	13,180	0.06%
2018/04/02	3	48.82	21	49.81	48.95	-18	12,886	-0.14%
2018/03/31	11	51.21	17	50.01	49.80	-6	12,835	-0.05%
2018/03/30	14	48.96	36	50.10	50.00	-22	12,756	-0.17%
2018/03/29	0	0.00	3	48.80	48.25	-3	12,456	-0.02%
2018/03/28	5	49.09	3	49.02	48.90	2	12,459	0.02%
2018/03/27	10	49.85	7	49.64	49.85	3	12,570	0.02%
2018/03/26	5	47.80	10	48.44	48.40	-5	12,396	-0.04%
2018/03/23	4	47.03	2	47.00	47.00	2	12,330	0.02%
2018/03/22	0	0.00	2	48.40	48.55	-2	12,284	-0.02%
2018/03/21	11	48.67	22	48.76	48.50	-11	12,226	-0.09%
2018/03/20	0	0.00	8	47.13	47.60	-8	12,144	-0.07%
2018/03/19	1	46.90	5	47.00	46.90	-4	12,264	-0.03%
2018/03/16	0	0.00	8	46.38	47.10	-8	12,420	-0.06%
2018/03/15	0	0.00	7	45.25	45.25	-7	12,521	-0.06%
2018/03/14	1	45.10	1	45.15	45.15	0	12,655	0.00%
2018/03/13	2	45.78	3	45.85	46.00	-1	12,882	-0.01%
2018/03/12	2	46.33	7	46.61	45.60	-5	13,218	-0.04%
2018/03/09	3	44.97	7	45.71	45.95	-4	13,279	-0.03%
2018/03/08	15	44.49	1	44.75	44.60	14	13,215	0.11%
2018/03/07	1	44.60	1	44.55	44.15	0	13,213	0.00%
2018/03/06	7	44.72	18	44.76	45.50	-11	13,345	-0.08%
2018/03/05	3	44.98	5	44.75	44.30	-2	13,349	-0.01%
2018/03/02	32	44.47	46	44.43	44.55	-14	13,462	-0.10%
2018/03/01	2	46.45	0	0.00	46.10	2	13,309	0.02%
2018/02/27	3	47.43	19	48.09	47.25	-16	13,353	-0.12%
2018/02/26	12	48.21	21	47.89	47.60	-9	13,472	-0.07%
2018/02/23	41	48.08	11	48.04	47.80	30	13,931	0.22%
2018/02/22	31	48.62	6	48.38	48.10	25	14,128	0.18%
2018/02/21	11	49.48	18	48.93	50.50	-7	14,260	-0.05%
2018/02/12	5	46.60	5	46.56	46.15	0	14,596	0.00%
2018/02/09	4	46.38	3	46.33	46.50	1	15,312	0.01%
2018/02/08	6	47.71	3	47.58	47.50	3	16,522	0.02%
2018/02/07	6	48.53	18	49.04	49.00	-12	17,249	-0.07%
2018/02/06	6	45.63	27	46.09	46.50	-21	17,155	-0.12%
2018/02/05	3	47.85	3	48.48	48.50	0	16,883	0.00%
2018/02/02	42	50.58	27	50.30	49.70	15	16,783	0.09%
2018/02/01	66	52.86	33	54.12	51.40	33	16,594	0.20%
2018/01/31	109	55.32	94	55.26	53.10	15	16,249	0.09%	大買/
2018/01/30	22	53.67	48	53.21	53.10	-26	14,707	-0.18%
2018/01/29	6	51.83	10	51.52	51.50	-4	14,188	-0.03%
2018/01/26	2	49.55	7	49.87	49.85	-5	14,070	-0.04%
2018/01/25	43	51.15	24	50.72	49.50	19	14,094	0.13%
2018/01/24	13	51.00	0.2	51.10	51.20	12.8	14,062	0.09%
2018/01/23	28	51.74	21	51.77	50.30	7	14,143	0.05%
2018/01/22	28	51.54	15	51.18	53.40	13	13,899	0.09%
2018/01/19	2	48.55	4	48.38	48.80	-2	13,640	-0.01%
2018/01/18	1	48.85	2	47.50	47.35	-1	13,612	-0.01%
2018/01/16	0	0.00	0.1	48.15	48.15	-0.1	13,914	0.00%
2018/01/15	12	48.67	10	49.20	48.60	2	13,971	0.01%
2018/01/12	0	0.00	7	50.27	49.95	-7	13,983	-0.05%
2018/01/11	2	49.58	2	50.00	49.45	0	13,887	0.00%
2018/01/09	4	46.81	0	0.00	46.90	4	13,549	0.03%
2018/01/08	3	47.52	2	47.25	47.50	1	13,458	0.01%
2018/01/05	3	46.00	12	45.36	46.30	-9	13,568	-0.07%
2018/01/04	0.2	45.85	3	46.10	45.80	-2.8	13,668	-0.02%
2018/01/03	6	45.77	5	45.90	46.35	1	13,721	0.01%
2018/01/02	0	0.00	10	45.77	45.55	-10	13,633	-0.07%