元太 (8069)-元大-信義券商分點個股進出

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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/11/22	0	0.00	1	291.98	291.50	-1	5,377	-0.02%
2024/11/21	0.2	287.00	0	0.00	285.50	0.2	5,482	0.00%
2024/11/20	1	288.00	0	0.00	288.00	1	5,665	0.02%
2024/11/19	0.3	289.17	2	288.50	291.50	-1.7	5,648	-0.03%
2024/11/18	1.4	287.57	0	0.00	285.50	1.4	5,680	0.02%
2024/11/15	1	285.51	0	0.00	290.00	1	5,711	0.02%
2024/11/14	2.4	278.83	0	0.00	275.00	2.4	5,802	0.04%
2024/11/07	2.6	292.00	2	299.00	300.00	0.6	5,957	0.01%
2024/11/05	1.2	302.26	0	0.00	302.50	1.2	5,910	0.02%
2024/11/04	0	0.00	2	303.25	304.00	-2	6,010	-0.03%
2024/11/01	0.7	292.04	1	288.00	292.00	-0.4	6,037	-0.01%
2024/10/29	2	296.75	0	0.00	302.00	2	6,081	0.03%
2024/10/28	0	0.00	1	301.00	298.00	-1	6,089	-0.02%
2024/10/25	2	299.50	0	0.00	300.00	2	6,168	0.03%
2024/10/24	1.5	307.80	0	0.00	303.00	1.5	6,217	0.02%
2024/10/23	0	0.00	1	318.00	314.00	-1	6,310	-0.02%
2024/10/22	0	0.00	1	312.00	313.00	-1	6,260	-0.02%
2024/10/21	3.2	311.72	0	0.00	306.00	3.2	6,312	0.05%
2024/10/18	0	0.00	1	318.00	319.00	-1	6,239	-0.02%
2024/10/17	10	307.25	10.2	310.21	313.00	-0.2	6,180	0.00%
2024/10/16	0	0.00	0.2	305.50	305.00	-0.2	6,075	0.00%
2024/10/15	0	0.00	50	306.00	306.00	-50	6,051	-0.83%
2024/10/14	0	303.50	0	0.00	304.00	0	6,036	0.00%
2024/10/11	0	0.00	1	308.50	309.00	-1	6,045	-0.02%
2024/10/09	1.1	300.23	0	0.00	300.50	1.1	6,110	0.02%
2024/10/08	0.1	303.00	0	0.00	303.50	0.1	6,122	0.00%
2024/10/07	1	310.00	2.3	310.80	303.50	-1.3	6,103	-0.02%
2024/10/04	0.1	296.00	0	0.00	300.00	0.1	6,085	0.00%
2024/10/01	1	296.00	0	0.00	298.00	1	6,110	0.02%
2024/09/30	0.4	291.57	0	0.00	293.00	0.4	6,156	0.01%
2024/09/26	6	307.00	0	0.00	305.00	6	6,392	0.09%
2024/09/25	0	0.00	1	312.00	310.50	-1	6,401	-0.02%
2024/09/24	2	316.75	2	317.26	316.00	0	6,458	0.00%
2024/09/23	0	0.00	0.1	309.00	311.00	-0.1	6,463	0.00%
2024/09/20	0	0.00	0.5	303.86	311.00	-0.5	6,439	-0.01%
2024/09/19	0	0.00	0.2	299.93	300.00	-0.2	6,402	0.00%
2024/09/18	1	300.00	1	302.00	297.50	0	6,410	0.00%
2024/09/16	0	0.00	4	291.88	294.00	-4	6,427	-0.06%
2024/09/13	4	286.24	3	288.50	291.00	1	6,435	0.02%
2024/09/12	4	289.75	3	292.50	288.00	1	6,436	0.02%
2024/09/11	0	0.00	50	286.50	286.50	-50	6,474	-0.77%
2024/09/10	2	281.50	0	290.00	281.50	2	6,486	0.03%
2024/09/09	1.1	282.36	0	0.00	282.50	1.1	6,516	0.02%
2024/09/06	0	0.00	0	289.25	287.50	0	6,622	0.00%
2024/09/05	4	285.75	1.4	284.21	284.00	2.6	6,790	0.04%
2024/09/04	0.1	294.00	2.1	292.07	292.00	-2	6,896	-0.03%
2024/09/03	0.1	299.00	0	0.00	299.00	0.1	6,864	0.00%
2024/09/02	1.1	299.27	0.1	301.00	300.00	1	6,877	0.02%
2024/08/30	0	0.00	0.7	304.50	305.00	-0.7	6,854	-0.01%
2024/08/29	0	0.00	2	306.07	304.00	-2	6,761	-0.03%
2024/08/26	5	299.80	10	305.45	296.00	-5	6,733	-0.07%
2024/08/23	14	301.18	8	299.95	302.00	6	6,789	0.09%
2024/08/22	4	292.88	18.7	295.49	298.50	-14.7	6,702	-0.22%
2024/08/21	0	0.00	0.5	281.00	284.00	-0.5	6,528	-0.01%
2024/08/20	10	283.55	13	286.58	281.50	-3	6,546	-0.05%
2024/08/19	4.1	280.76	1	279.00	281.50	3.1	6,650	0.05%
2024/08/16	13.1	288.16	13.5	285.31	286.50	-0.4	6,658	-0.01%
2024/08/14	17	284.76	21.5	289.83	284.00	-4.5	6,366	-0.07%
2024/08/13	0	0.00	0	283.86	281.50	0	6,210	0.00%
2024/08/12	7.5	277.90	8	280.19	282.00	-0.5	6,251	-0.01%
2024/08/09	0	0.00	4	280.14	283.00	-4	6,217	-0.06%
2024/08/08	1	260.00	2	261.25	261.50	-1	6,152	-0.02%
2024/08/07	0	258.00	2	254.59	260.00	-1.9	6,272	-0.03%
2024/08/06	3	228.52	5	241.40	239.50	-2	6,173	-0.03%
2024/08/05	16.3	246.56	10	241.50	241.50	6.3	6,096	0.10%
2024/08/02	2.1	271.17	2	273.50	268.00	0.1	6,103	0.00%
2024/08/01	5.1	270.18	3	267.50	272.00	2.1	6,008	0.03%
2024/07/30	4	257.00	3	258.50	268.00	1	5,998	0.02%
2024/07/29	1	269.50	1	272.00	266.50	0	6,010	0.00%
2024/07/26	0.2	261.02	0	268.00	263.00	0.2	6,029	0.00%
2024/07/23	3.1	248.11	3	254.50	254.50	0.1	5,982	0.00%
2024/07/22	1.5	242.00	0	0.00	245.00	1.5	6,140	0.02%
2024/07/19	1	265.50	1	263.00	262.00	0	6,211	0.00%
2024/07/18	2	266.72	0	269.00	264.50	2	6,262	0.03%
2024/07/17	1	272.00	1	274.00	274.50	0	6,280	0.00%
2024/07/15	0	0.00	1	264.50	268.00	-1	6,436	-0.02%
2024/07/12	2	272.00	0	0.00	270.50	2	6,538	0.03%
2024/07/11	0	284.00	20	282.50	279.00	-20	6,626	-0.30%
2024/07/10	4	270.00	25	265.44	266.50	-21	6,577	-0.32%
2024/07/09	0.5	262.00	0	0.00	270.00	0.5	6,593	0.01%
2024/07/08	0	0.00	1	266.50	263.00	-1	6,611	-0.02%
2024/07/05	10	274.34	0	0.00	271.00	10	6,577	0.15%
2024/07/04	0.2	274.05	0	0.00	275.00	0.2	6,591	0.00%
2024/07/03	0.1	271.53	1	274.97	275.00	-0.9	6,561	-0.01%
2024/07/02	4.4	266.48	4	267.47	261.50	0.4	6,428	0.01%
2024/07/01	28	249.75	0	0.00	249.50	28	6,268	0.45%
2024/06/28	0	251.94	0.1	255.27	252.00	0	6,249	0.00%
2024/06/27	0	0.00	3.3	246.59	250.50	-3.3	6,154	-0.05%
2024/06/26	0	241.00	0	0.00	239.50	0	6,084	0.00%
2024/06/25	0	0.00	1	236.00	234.00	-1	6,096	-0.02%
2024/06/24	1.1	234.05	0	0.00	234.00	1.1	6,085	0.02%
2024/06/20	0	238.00	0	0.00	241.50	0	6,101	0.00%
2024/06/19	0.1	238.42	0	0.00	238.50	0.1	6,185	0.00%
2024/06/18	4.1	246.33	4	239.00	239.00	0.1	6,195	0.00%
2024/06/17	0	247.00	0.2	245.00	246.00	-0.2	6,151	0.00%
2024/06/14	0	0.00	4.9	249.63	250.00	-4.9	6,152	-0.08%
2024/06/13	0	0.00	1.1	243.58	246.50	-1.1	6,150	-0.02%
2024/06/12	1.4	235.45	1.2	240.64	243.00	0.2	6,061	0.00%
2024/06/11	0	232.50	2	230.01	232.50	-2	5,905	-0.03%
2024/06/06	0.2	215.91	0	0.00	215.00	0.2	5,861	0.00%
2024/06/03	0	0.00	1	218.50	221.50	-1	6,340	-0.02%
2024/05/30	4	225.00	0	0.00	220.00	4	6,424	0.06%
2024/05/29	1	236.00	3	233.50	227.00	-2	6,488	-0.03%
2024/05/28	2	226.50	0	0.00	229.50	2	6,558	0.03%
2024/05/27	4	224.00	0	0.00	226.00	4	6,830	0.06%
2024/05/24	3	225.50	2	224.00	227.00	1	6,874	0.01%
2024/05/23	1	224.98	1	225.50	225.50	0	6,933	0.00%
2024/05/22	4	216.75	9	217.50	216.50	-5	6,831	-0.07%
2024/05/21	0	0.00	1	210.50	210.50	-1	6,826	-0.01%
2024/05/20	1.9	212.30	0	0.00	212.50	1.9	6,921	0.03%
2024/05/16	1	215.47	1	216.50	210.50	0	7,020	0.00%
2024/05/14	12.1	213.42	1.1	213.55	214.00	11	7,213	0.15%
2024/05/13	1	218.00	3.1	219.15	219.00	-2.1	7,201	-0.03%
2024/05/09	0	209.50	0	0.00	208.00	0	7,297	0.00%
2024/05/08	3	210.00	0	0.00	209.50	3	7,447	0.04%
2024/05/03	0	0.00	1	218.50	217.50	-1	8,148	-0.01%
2024/04/30	1.1	214.55	0.8	216.77	210.00	0.4	8,213	0.00%
2024/04/29	1.3	221.23	0	0.00	220.50	1.3	8,180	0.02%
2024/04/26	1	229.00	0	0.00	227.50	1	8,103	0.01%
2024/04/25	0	214.50	0	0.00	216.50	0	8,015	0.00%
2024/04/24	0	0.00	2	213.00	209.00	-2	7,906	-0.03%
2024/04/22	0.6	205.18	0	0.00	207.00	0.6	7,885	0.01%
2024/04/19	1	218.00	1	224.83	215.00	0	7,795	0.00%
2024/04/18	4.2	228.50	0	0.00	225.50	4.2	7,695	0.05%
2024/04/17	1.6	228.88	4	230.88	229.00	-2.4	7,574	-0.03%
2024/04/15	0	0.00	1	244.00	241.00	-1	7,467	-0.01%
2024/04/12	0	242.77	3	243.67	245.00	-3	7,483	-0.04%
2024/04/10	2	239.00	102	239.76	240.00	-100	7,391	-1.35%	大賣/
2024/04/08	0.1	234.00	0	0.00	232.00	0.1	7,348	0.00%
2024/04/03	4	226.88	0	0.00	227.00	4	7,334	0.05%
2024/04/01	0	0.00	2.1	231.52	231.50	-2.1	7,508	-0.03%
2024/03/29	0	0.00	3	230.17	229.00	-3	7,556	-0.04%
2024/03/26	0.1	231.00	0	0.00	229.50	0.1	7,926	0.00%
2024/03/22	1.1	236.73	0	0.00	236.50	1.1	7,858	0.01%
2024/03/21	0.2	237.66	1	242.00	236.50	-0.8	7,785	-0.01%
2024/03/18	0	242.50	0	0.00	244.50	0	7,934	0.00%
2024/03/15	2.1	237.36	0	0.00	234.00	2.1	7,914	0.03%
2024/03/14	1	235.50	0.5	234.00	235.50	0.5	7,900	0.01%
2024/03/13	1.2	231.25	1.5	237.33	230.50	-0.3	7,846	0.00%
2024/03/12	0.2	237.50	2	235.00	236.00	-1.8	7,793	-0.02%
2024/03/11	1	229.00	5	226.50	229.50	-4	7,722	-0.05%
2024/03/08	10.2	224.74	22	226.23	222.50	-11.8	7,635	-0.15%
2024/03/07	2	238.50	1	239.00	240.00	1	7,314	0.01%
2024/03/06	2	242.00	1	242.00	241.00	1	7,264	0.01%
2024/03/05	40.1	240.51	5	241.00	241.00	35.1	7,259	0.48%
2024/03/04	0	0.00	41	247.00	246.50	-41	7,191	-0.57%
2024/03/01	0	246.50	6	249.58	253.00	-6	7,109	-0.08%
2024/02/29	2.2	240.87	17.2	244.47	246.00	-15	6,948	-0.22%
2024/02/27	2.1	227.13	5.1	228.84	230.00	-3	6,664	-0.05%
2024/02/26	0.9	222.99	0	0.00	223.50	0.9	6,590	0.01%
2024/02/23	2.3	233.76	3	234.50	231.50	-0.7	6,505	-0.01%
2024/02/22	0.6	230.67	1	232.00	233.00	-0.4	6,498	-0.01%
2024/02/21	13	231.81	10.6	230.64	232.00	2.5	6,489	0.04%
2024/02/20	1	224.50	4	225.50	228.50	-3	6,446	-0.05%
2024/02/19	2.1	223.24	1	225.50	223.00	1.1	6,536	0.02%
2024/02/16	2	227.50	2	229.49	226.00	0	6,577	0.00%
2024/02/15	51.3	229.44	5.5	227.93	229.00	45.9	6,481	0.71%
2024/02/05	2	217.00	4	215.75	217.00	-2	6,278	-0.03%
2024/02/02	2	214.50	2.4	215.39	214.00	-0.3	6,223	-0.01%
2024/02/01	3.3	212.88	2	213.00	213.50	1.3	6,168	0.02%
2024/01/31	4.1	215.79	55	213.90	208.00	-51	6,050	-0.84%
2024/01/30	4	214.13	0	0.00	212.00	4	5,985	0.07%
2024/01/29	5	214.10	4	213.88	216.00	1	5,987	0.02%
2024/01/26	4	215.00	8.2	214.58	217.00	-4.2	5,799	-0.07%
2024/01/25	0	198.00	13	199.23	200.50	-13	5,280	-0.25%
2024/01/24	1	199.00	7	197.14	193.50	-6	5,127	-0.12%
2024/01/23	13.1	193.79	17	193.00	195.50	-3.9	5,071	-0.08%
2024/01/18	3	186.17	1	186.00	185.00	2	4,944	0.04%
2024/01/17	0.2	183.50	0	0.00	182.50	0.2	4,926	0.00%
2024/01/15	0	0.00	1	186.00	187.00	-1	5,088	-0.02%
2024/01/12	1	188.50	1	186.50	187.50	0	5,205	0.00%
2024/01/10	5	184.70	1	188.00	187.00	4	5,293	0.08%
2024/01/09	0	191.50	3	192.00	190.00	-3	5,268	-0.06%
2024/01/08	0	0.00	3.4	193.00	192.00	-3.4	5,267	-0.06%
2024/01/05	4.4	189.54	0.5	190.00	189.50	3.9	5,249	0.07%
2024/01/03	5.3	190.06	35	188.50	189.50	-29.7	5,427	-0.55%
2024/01/02	8.1	194.77	0	0.00	195.00	8.1	5,495	0.15%
2023/12/29	31	198.03	3	196.50	197.00	28	5,531	0.51%
2023/12/27	5	201.40	59.7	201.82	203.00	-54.7	5,510	-0.99%
2023/12/26	3.1	193.52	0.1	194.00	193.50	3	5,340	0.06%
2023/12/25	2.1	198.00	0.2	200.00	197.00	2	5,297	0.04%
2023/12/22	7.6	194.98	16.6	195.68	197.00	-8.9	5,205	-0.17%
2023/12/21	2	181.75	1	181.50	182.00	1	4,892	0.02%
2023/12/20	0	0.00	9	180.00	181.00	-9	4,888	-0.18%
2023/12/19	6.1	177.21	0	0.00	177.00	6.1	4,911	0.12%
2023/12/18	4	177.75	0	0.00	178.50	4	4,963	0.08%
2023/12/15	2.3	181.94	0	0.00	180.00	2.3	5,028	0.04%
2023/12/14	10	180.75	9	180.50	181.00	1	4,950	0.02%
2023/12/12	0	0.00	1	175.00	174.50	-1	4,944	-0.02%
2023/12/11	12.3	176.82	0	0.00	176.00	12.3	4,983	0.25%
2023/12/07	0	0.00	17	180.53	180.50	-17	5,225	-0.33%
2023/12/06	13.3	177.41	0	0.00	178.00	13.3	5,273	0.25%
2023/12/05	7	179.29	1	180.50	179.00	6	5,321	0.11%
2023/12/04	5	181.50	1	182.50	181.00	4	5,328	0.08%
2023/12/01	5	180.80	5	181.00	180.50	0	5,345	0.00%
2023/11/30	0	180.00	7	181.93	183.00	-7	5,332	-0.13%
2023/11/27	2	174.25	0	0.00	173.50	2	5,373	0.04%
2023/11/24	6.3	176.06	0	0.00	175.50	6.3	5,422	0.12%
2023/11/22	3	176.50	0	0.00	177.50	3	5,418	0.06%
2023/11/21	2	176.01	0	0.00	176.00	2	5,460	0.04%
2023/11/20	6.5	177.69	0	0.00	177.50	6.5	5,505	0.12%
2023/11/16	0.1	180.50	10.2	180.48	180.50	-10.1	5,583	-0.18%
2023/11/15	0	0.00	3.1	179.79	180.00	-3.1	5,481	-0.06%
2023/11/13	0.1	175.00	0	0.00	174.50	0.1	6,164	0.00%
2023/11/10	0.1	174.00	0	0.00	173.50	0.1	6,445	0.00%
2023/11/08	0	0.00	0.1	171.00	171.00	-0.1	6,735	0.00%
2023/11/07	1	168.00	0	0.00	168.50	1	6,755	0.01%
2023/11/06	5	173.00	4.2	177.17	173.00	0.8	6,738	0.01%
2023/11/02	0	0.00	1	172.00	172.00	-1	6,707	-0.01%
2023/10/31	0.1	169.00	0.1	170.00	168.00	0.1	6,916	0.00%
2023/10/30	0.1	169.50	0	0.00	169.00	0.1	7,005	0.00%
2023/10/27	1	169.50	0	0.00	169.50	1	7,071	0.01%
2023/10/26	2	168.76	0	0.00	167.00	2	7,216	0.03%
2023/10/25	1.1	171.07	1	171.00	173.00	0.1	7,299	0.00%
2023/10/24	0.1	168.00	7	167.50	170.00	-7	7,342	-0.09%
2023/10/23	5.3	167.10	1	169.50	168.00	4.3	7,307	0.06%
2023/10/20	3.1	172.70	0	0.00	173.00	3.1	7,205	0.04%
2023/10/19	0.1	178.50	0	0.00	178.50	0.1	7,130	0.00%
2023/10/18	6	178.83	0	0.00	180.00	6	7,122	0.08%
2023/10/17	0	0.00	1	180.50	178.50	-1	7,183	-0.01%
2023/10/16	0.2	182.13	0	0.00	179.00	0.2	7,225	0.00%
2023/10/13	2.1	183.49	1	183.50	183.50	1.1	7,266	0.01%
2023/10/12	0	0.00	4	183.88	185.00	-4	7,245	-0.06%
2023/10/11	8	178.25	8	181.50	181.00	0	7,233	0.00%
2023/10/06	6	182.92	24.5	184.56	182.00	-18.5	7,202	-0.26%
2023/10/05	0	0.00	2	183.50	182.50	-2	7,158	-0.03%
2023/10/04	0	178.50	1	178.50	178.00	-1	7,171	-0.01%
2023/10/03	0	181.50	0	0.00	179.50	0	7,188	0.00%
2023/10/02	1	181.51	0	0.00	181.50	1	7,202	0.01%
2023/09/28	0	179.50	0	0.00	179.50	0	7,258	0.00%
2023/09/26	0.1	179.00	1	181.00	177.50	-1	7,325	-0.01%
2023/09/25	0	183.50	1	184.00	182.00	-1	7,373	-0.01%
2023/09/22	1	176.57	0	0.00	179.50	1	7,489	0.01%
2023/09/21	1	179.50	0	0.00	178.00	1	7,579	0.01%
2023/09/19	5	182.00	5	185.50	181.00	0	7,767	0.00%
2023/09/15	1	181.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0	182.50	0.6	183.17	182.50	-0.6	8,376	-0.01%
2023/09/13	2	175.00	0	0.00	174.00	2	8,346	0.02%
2023/09/12	6.7	173.18	1	172.00	172.00	5.7	8,365	0.07%
2023/09/11	0.1	180.00	0	0.00	178.50	0.1	8,287	0.00%
2023/09/08	9	179.56	1.5	179.17	179.50	7.5	8,389	0.09%
2023/09/07	5	183.70	0	0.00	183.50	5	8,546	0.06%
2023/09/06	0	0.00	6	186.50	186.50	-6	8,648	-0.07%
2023/09/04	7	184.36	0	0.00	184.00	7	8,982	0.08%
2023/09/01	2	189.25	13	189.04	188.00	-11	9,011	-0.12%
2023/08/30	10	182.60	0	0.00	182.50	10	9,211	0.11%
2023/08/29	12	183.96	0	0.00	184.50	12	9,456	0.13%
2023/08/28	0	0.00	1	181.00	181.50	-1	9,482	-0.01%
2023/08/25	12	180.88	0	0.00	181.00	12	9,562	0.13%
2023/08/24	1	183.50	6	185.58	185.00	-5	9,619	-0.05%
2023/08/23	3	179.67	0	0.00	180.00	3	9,749	0.03%
2023/08/22	2	181.01	0	0.00	181.00	2	9,975	0.02%
2023/08/21	2	180.25	0	0.00	179.50	2	9,991	0.02%
2023/08/18	0.1	180.00	1	180.50	181.00	-0.9	10,044	-0.01%
2023/08/17	30.2	180.78	26	182.06	183.50	4.2	9,996	0.04%
2023/08/16	3.5	196.53	1	199.00	191.00	2.5	9,513	0.03%
2023/08/15	7	202.00	0	0.00	202.50	7	9,446	0.07%
2023/08/14	1	200.00	0	0.00	201.00	1	9,624	0.01%
2023/08/11	1	203.50	0	0.00	204.50	1	9,901	0.01%
2023/08/10	3	212.00	1	209.50	208.50	2	10,024	0.02%
2023/08/09	0	0.00	186	223.50	218.00	-186	9,974	-1.86%	大賣/鉅額交易
2023/08/07	186	227.49	101.1	227.25	228.00	84.9	9,996	0.85%	大買/大賣/
2023/08/04	1.7	217.18	0	0.00	217.50	1.7	9,939	0.02%
2023/08/02	0	0.00	2	224.25	220.50	-2	9,958	-0.02%
2023/07/31	50	225.36	3.8	225.93	225.00	46.2	10,323	0.45%
2023/07/28	0	0.00	111	222.05	221.50	-111	10,400	-1.07%	大賣/鉅額交易
2023/07/27	4	212.50	50	207.55	213.00	-46	10,711	-0.43%
2023/07/26	0.1	208.00	23	208.50	208.50	-22.9	11,395	-0.20%
2023/07/24	1.1	208.14	0	0.00	208.50	1.1	11,671	0.01%
2023/07/21	1	213.50	0	0.00	215.00	1	11,738	0.01%
2023/07/20	1.2	216.50	0	0.00	213.00	1.2	11,800	0.01%
2023/07/19	0	0.00	0.1	223.00	219.00	-0.1	11,899	0.00%
2023/07/18	1	222.98	0	0.00	222.00	1	12,083	0.01%
2023/07/17	1	218.50	1.3	218.42	218.50	-0.3	12,170	0.00%
2023/07/14	0.1	219.00	0	0.00	220.50	0.1	12,292	0.00%
2023/07/13	0	0.00	3.1	225.29	221.00	-3.1	12,382	-0.03%
2023/07/12	18	222.53	4.1	220.56	221.50	13.9	12,447	0.11%
2023/07/11	61	219.38	1	220.00	222.00	60	12,582	0.48%
2023/07/10	2	213.00	3.3	211.62	212.00	-1.3	12,593	-0.01%
2023/07/07	1	215.50	50	211.00	212.50	-49	12,723	-0.39%
2023/07/06	3	220.33	4	217.50	216.50	-1	12,802	-0.01%
2023/07/05	50	223.00	1	227.00	223.50	49	13,110	0.37%
2023/07/04	2	225.00	3	223.83	224.50	-1	13,391	-0.01%
2023/07/03	3	224.33	2	226.00	224.50	1	13,818	0.01%
2023/06/30	20	224.13	50.2	225.21	225.00	-30.2	13,825	-0.22%
2023/06/29	0	0.00	5	220.50	220.50	-5	13,824	-0.04%
2023/06/27	2	210.50	2	214.25	211.50	0	13,714	0.00%
2023/06/26	2.2	207.89	28	204.82	207.50	-25.8	13,656	-0.19%
2023/06/21	51	222.52	0	0.00	222.00	51	13,254	0.38%
2023/06/20	2	224.00	0	0.00	227.00	2	13,325	0.02%
2023/06/19	1.1	229.00	0	0.00	227.50	1.1	13,442	0.01%
2023/06/16	1	228.50	35	228.93	228.50	-34	13,454	-0.25%
2023/06/15	5.2	231.14	0	0.00	231.00	5.2	13,434	0.04%
2023/06/14	3.1	234.68	0	0.00	235.00	3.1	13,455	0.02%
2023/06/13	102	234.12	161.6	238.39	241.00	-59.6	13,480	-0.44%	大買/大賣/
2023/06/12	4.5	226.78	103	231.40	226.50	-98.5	13,457	-0.73%	大賣/
2023/06/09	107	227.91	14.8	226.29	227.00	92.2	13,641	0.68%	大買/
2023/06/08	4.1	218.09	0.3	217.31	216.00	3.8	13,800	0.03%
2023/06/06	2	226.25	5	224.60	224.50	-3	14,667	-0.02%
2023/06/05	54	223.22	158	222.01	222.50	-104	14,787	-0.70%	大賣/鉅額交易
2023/06/02	105.2	216.53	8	217.31	218.00	97.2	14,948	0.65%	大買/
2023/06/01	1	206.00	1	208.00	209.00	0	15,102	0.00%
2023/05/31	0	208.00	101	208.00	207.00	-101	15,223	-0.66%	大賣/
2023/05/30	102	205.52	2	208.50	205.50	100	15,284	0.65%	大買/
2023/05/29	5	207.30	1	209.50	205.00	4	15,377	0.03%
2023/05/26	37	207.19	24.4	210.17	211.00	12.6	15,672	0.08%
2023/05/25	2	201.50	0	0.00	204.00	2	15,576	0.01%
2023/05/24	0	0.00	3	202.83	203.50	-3	15,794	-0.02%
2023/05/23	53	198.87	55	200.46	200.50	-2	15,994	-0.01%
2023/05/22	25.1	198.50	3	198.50	196.00	22.1	16,029	0.14%
2023/05/19	42	198.01	12.2	195.25	198.00	29.8	16,148	0.18%
2023/05/18	18.1	201.09	23	200.20	198.50	-4.9	16,664	-0.03%
2023/05/17	3	203.17	9	204.39	204.00	-6	16,424	-0.04%
2023/05/16	6	197.33	427.2	197.39	198.00	-421.2	16,328	-2.58%	大賣/鉅額交易
2023/05/15	4	191.13	2	191.00	191.00	2	16,291	0.01%
2023/05/12	53.2	192.68	5	190.90	193.00	48.2	16,487	0.29%
2023/05/11	0	0.00	31	188.37	189.00	-31	16,727	-0.19%
2023/05/10	1	190.49	0	190.00	191.00	1	16,947	0.01%
2023/05/09	9	191.22	9.3	192.81	192.00	-0.3	17,073	0.00%
2023/05/08	10.3	193.28	10	194.65	192.50	0.3	17,251	0.00%
2023/05/05	3	197.50	3.1	198.87	198.00	-0.1	17,369	0.00%
2023/05/04	61.3	197.25	10.2	198.02	196.50	51.1	18,012	0.28%
2023/05/03	137	198.07	15.2	198.54	197.00	121.8	18,098	0.67%	大買/鉅額交易
2023/05/02	219	190.83	63	190.63	197.50	156	17,881	0.87%	大買/鉅額交易
2023/04/28	70	190.50	11.2	190.50	190.50	58.8	17,603	0.33%
2023/04/27	6	174.50	71	175.53	173.50	-65	17,597	-0.37%
2023/04/26	2	174.50	1	174.50	175.50	1	17,774	0.01%
2023/04/25	7	172.43	32	175.34	170.00	-25	17,824	-0.14%
2023/04/24	52.2	175.05	5.1	175.69	173.50	47.1	17,950	0.26%
2023/04/21	53	173.39	3	172.50	172.00	50	17,974	0.28%
2023/04/20	1	167.53	1	169.00	167.00	0	18,203	0.00%
2023/04/19	1	170.50	1	172.01	171.00	0	18,613	0.00%
2023/04/18	3	172.33	0	0.00	171.50	3	18,811	0.02%
2023/04/17	1	173.00	0	0.00	172.00	1	19,005	0.01%
2023/04/14	1	172.04	1	175.00	173.50	0	19,254	0.00%
2023/04/13	1	174.00	1	174.00	173.50	0	19,349	0.00%
2023/04/12	3	175.00	1	175.00	175.00	2	19,500	0.01%
2023/04/11	16	180.22	18	179.17	178.50	-2	19,579	-0.01%
2023/04/10	4	177.75	15	179.17	178.00	-11	19,623	-0.06%
2023/04/07	31.1	171.56	36	170.19	172.00	-4.9	19,333	-0.03%
2023/04/06	39.3	174.20	14	173.04	171.00	25.3	19,087	0.13%
2023/03/31	6	184.42	4	184.63	184.50	2	18,757	0.01%
2023/03/30	51	183.48	55.1	183.06	184.50	-4.1	18,956	-0.02%
2023/03/29	3	180.34	0	0.00	179.50	3	18,944	0.02%
2023/03/28	5	182.70	3	181.67	182.00	2	19,128	0.01%
2023/03/27	3	184.17	3	184.50	185.00	0	19,233	0.00%
2023/03/24	13	184.96	17	183.68	184.00	-4	19,458	-0.02%
2023/03/23	5	180.20	2	181.75	181.00	3	19,549	0.02%
2023/03/22	6	183.33	8	182.06	182.50	-2	20,129	-0.01%
2023/03/21	5	178.30	10	178.80	178.50	-5	20,311	-0.02%
2023/03/20	0	0.00	153	177.50	177.00	-153	20,573	-0.74%	大賣/鉅額交易
2023/03/17	2.1	176.31	2	177.25	175.50	0.1	20,951	0.00%
2023/03/16	5	173.20	1	174.50	173.50	4	21,229	0.02%
2023/03/15	5	176.60	4	177.25	174.00	1	21,596	0.00%
2023/03/14	54	175.08	3	177.83	174.00	51	21,825	0.23%
2023/03/13	109.1	177.48	6	176.08	176.00	103.1	21,869	0.47%	大買/鉅額交易
2023/03/10	27.7	180.85	5	181.20	180.00	22.7	21,694	0.10%
2023/03/09	57	204.50	56	201.56	199.50	1	21,317	0.00%
2023/03/08	7.1	199.65	5	201.10	201.00	2.1	21,404	0.01%
2023/03/07	12.1	206.57	10	208.30	205.00	2.1	21,612	0.01%
2023/03/06	5	205.00	16.4	202.76	207.50	-11.4	21,672	-0.05%
2023/03/03	5	193.60	3	195.50	192.50	2	21,756	0.01%
2023/03/02	5	194.20	4.1	195.60	194.50	0.9	22,171	0.00%
2023/03/01	182	193.00	182	193.10	193.00	0	22,508	0.00%	大買/大賣/
2023/02/24	31.1	195.32	90	193.67	194.50	-58.9	22,873	-0.26%
2023/02/23	65	202.45	4	201.00	202.00	61	23,262	0.26%
2023/02/22	19.1	204.00	12.1	206.87	202.00	7.1	24,058	0.03%
2023/02/21	6.1	209.25	57	211.23	210.00	-51	24,129	-0.21%
2023/02/20	5.1	203.80	3	204.33	203.50	2.1	24,377	0.01%
2023/02/17	59	205.77	5	205.50	206.00	54	25,053	0.22%
2023/02/16	141.3	205.65	156.2	205.95	206.00	-14.9	25,127	-0.06%	大買/大賣/
2023/02/15	16	192.28	160	190.21	191.00	-144	24,963	-0.58%	大賣/鉅額交易
2023/02/14	168	197.93	11	196.14	194.00	157	25,384	0.62%	大買/鉅額交易
2023/02/13	5	196.50	25	195.98	196.50	-20	25,641	-0.08%
2023/02/10	6	195.08	2	194.00	193.00	4	25,850	0.02%
2023/02/09	68	195.09	76	196.13	196.50	-8	26,118	-0.03%
2023/02/08	2.1	193.05	59	193.64	193.00	-57	26,283	-0.22%
2023/02/07	7	192.21	6.1	191.15	193.00	1	26,566	0.00%
2023/02/06	12	191.92	20	193.63	191.50	-8	26,647	-0.03%
2023/02/03	29	192.98	36.1	191.77	190.50	-7.1	26,670	-0.03%
2023/02/02	220.3	188.64	199	187.28	190.50	21.3	26,475	0.08%	大買/大賣/
2023/02/01	50	175.50	63	177.45	179.00	-13	26,112	-0.05%
2023/01/31	2	173.00	202	173.02	172.50	-200	26,147	-0.76%	大賣/鉅額交易
2023/01/30	15	175.67	52	176.38	173.50	-37	26,138	-0.14%
2023/01/17	128	176.23	394	175.70	176.00	-266	25,983	-1.02%	大買/大賣/鉅額交易
2023/01/16	10	175.30	17	175.74	176.50	-7	26,111	-0.03%
2023/01/13	302	172.68	5.1	173.02	173.00	296.9	26,318	1.13%	大買/鉅額交易
2023/01/12	30	174.37	9	175.61	172.00	21	26,425	0.08%
2023/01/11	5	173.10	5	174.70	174.00	0	26,403	0.00%
2023/01/10	15	174.63	17	176.18	173.50	-2	26,451	-0.01%
2023/01/09	23	173.61	8.1	176.11	172.50	15	26,265	0.06%
2023/01/06	59	168.86	74.1	170.77	172.00	-15.1	26,179	-0.06%
2023/01/05	114	171.83	25	171.50	165.00	89	26,179	0.34%	大買/
2023/01/04	71	174.37	19.1	173.62	170.00	51.9	26,238	0.20%
2023/01/03	0	0.00	207	169.96	170.50	-207	26,247	-0.79%	大賣/鉅額交易
2022/12/30	7	162.57	10	163.50	161.00	-3	26,196	-0.01%
2022/12/29	152	162.44	3	160.33	164.00	149	26,189	0.57%	大買/鉅額交易
2022/12/28	7	164.29	1	162.00	161.00	6	26,216	0.02%
2022/12/27	52	168.71	1	170.50	168.00	51	26,263	0.19%
2022/12/23	4	165.51	3	166.50	167.00	1	26,662	0.00%
2022/12/22	78	166.60	85	168.31	169.50	-7	26,847	-0.03%
2022/12/21	5	165.00	3	165.83	164.00	2	26,905	0.01%
2022/12/20	3	165.00	0	0.00	164.00	3	26,953	0.01%
2022/12/19	4	169.00	0	0.00	169.50	4	27,091	0.01%
2022/12/16	7	171.93	0	0.00	168.00	7	27,192	0.03%
2022/12/15	2	177.25	3	177.17	177.00	-1	27,037	0.00%
2022/12/14	42	175.00	198.2	175.87	178.50	-156.2	26,864	-0.58%	大賣/鉅額交易
2022/12/13	107	169.67	0	0.00	165.00	107	26,294	0.41%	大買/鉅額交易
2022/12/12	2	169.00	7	170.71	171.00	-5	26,022	-0.02%
2022/12/09	27	170.43	7	172.14	170.00	20	25,876	0.08%
2022/12/08	35	169.93	0	0.00	169.50	35	25,677	0.14%
2022/12/07	45	173.67	54	172.45	172.00	-9	25,533	-0.04%
2022/12/06	17	185.35	4	184.75	181.50	13	25,368	0.05%
2022/12/05	9	185.44	93	185.11	186.00	-84	25,288	-0.33%
2022/12/02	119.1	178.76	115	179.23	181.00	4.1	25,249	0.02%	大買/大賣/
2022/12/01	77	181.92	11	179.59	177.50	66	25,343	0.26%
2022/11/30	8	175.88	4	179.25	181.00	4	25,232	0.02%
2022/11/29	12.1	180.73	5	182.50	177.00	7.1	25,069	0.03%
2022/11/28	12	180.83	111.2	182.92	184.00	-99.2	24,844	-0.40%	大賣/
2022/11/25	10.1	179.26	17	179.68	177.50	-6.9	24,664	-0.03%
2022/11/24	57	173.26	61	175.34	178.00	-4	24,408	-0.02%
2022/11/23	9	167.72	9	168.61	169.00	0	24,076	0.00%
2022/11/22	13	164.85	10	165.25	163.50	3	23,799	0.01%
2022/11/21	15	162.74	19	164.26	164.00	-4	23,469	-0.02%
2022/11/18	50.3	176.61	22.1	172.12	170.00	28.1	22,849	0.12%
2022/11/17	56	185.81	167	189.14	188.50	-111	22,015	-0.50%	大賣/鉅額交易
2022/11/16	34	180.79	19	180.24	182.50	15	21,904	0.07%
2022/11/15	65	182.58	7	181.79	178.50	58	21,782	0.27%
2022/11/14	42	193.95	5	194.40	193.50	37	21,755	0.17%
2022/11/11	11.2	189.42	11	192.73	189.50	0.2	22,085	0.00%
2022/11/10	35.1	187.25	7	191.36	185.00	28.1	21,815	0.13%
2022/11/09	28.5	198.91	19.1	199.43	195.00	9.4	21,644	0.04%
2022/11/08	6	208.33	7	210.93	203.00	-1	21,457	0.00%
2022/11/07	16	210.03	241	211.02	208.00	-225	21,297	-1.06%	大賣/鉅額交易
2022/11/04	8	209.50	9	212.50	217.00	-1	20,999	0.00%
2022/11/03	6.1	210.37	10.1	208.20	212.50	-4	20,765	-0.02%
2022/11/02	6	197.67	8	199.19	200.50	-2	20,781	-0.01%
2022/11/01	38	200.97	0	0.00	202.00	38	20,920	0.18%
2022/10/31	11	207.00	1	206.50	205.50	10	20,907	0.05%
2022/10/28	9	200.00	5	202.20	207.00	4	20,928	0.02%
2022/10/27	3	191.67	5	193.00	196.00	-2	20,654	-0.01%
2022/10/26	0	0.00	35	182.00	186.00	-35	20,510	-0.17%
2022/10/25	1	185.00	2.1	182.94	182.50	-1.1	20,514	-0.01%
2022/10/24	26	185.48	71.1	185.94	185.00	-45.1	20,460	-0.22%
2022/10/21	187.2	187.92	2	184.00	183.50	185.2	20,432	0.91%	大買/鉅額交易
2022/10/20	100.1	196.25	0	0.00	200.50	100.1	20,179	0.50%
2022/10/19	4	202.00	52.1	201.53	201.00	-48.1	20,098	-0.24%
2022/10/18	55	208.94	6.1	205.06	205.00	48.9	20,078	0.24%
2022/10/17	3.2	197.32	3	200.67	205.00	0.2	20,107	0.00%
2022/10/14	2	206.00	58.4	210.60	206.50	-56.4	19,989	-0.28%
2022/10/13	4	202.13	2	206.46	200.00	2	19,795	0.01%
2022/10/12	62	206.22	8	203.19	207.00	54	19,691	0.27%
2022/10/11	100.6	204.01	93	204.35	201.00	7.6	19,656	0.04%
2022/10/07	3	219.00	4	221.38	221.00	-1	19,904	-0.01%
2022/10/06	6	217.17	6	216.50	218.00	0	20,385	0.00%
2022/10/05	2	217.75	2	221.75	219.00	0	20,750	0.00%
2022/10/04	7	214.64	5	216.70	218.50	2	21,066	0.01%
2022/10/03	14	205.07	14.5	205.07	209.00	-0.5	21,333	0.00%
2022/09/30	4	206.90	11	208.18	212.00	-7	21,793	-0.03%
2022/09/29	5.3	209.47	4	206.25	206.50	1.3	22,711	0.01%
2022/09/28	62.2	207.45	58	207.74	205.50	4.2	23,035	0.02%
2022/09/27	17	217.76	20	216.97	219.00	-3	23,768	-0.01%
2022/09/26	33.1	216.11	152	214.60	215.50	-118.9	24,268	-0.49%	大賣/鉅額交易
2022/09/23	27.5	228.87	17	227.71	227.00	10.5	24,475	0.04%
2022/09/22	6	236.50	8	232.19	238.50	-2	24,749	-0.01%
2022/09/21	5	232.40	5	231.60	234.50	0	24,902	0.00%
2022/09/20	4	236.63	4	235.88	235.50	0	25,011	0.00%
2022/09/19	3	233.17	1	232.00	234.00	2	25,194	0.01%
2022/09/16	3.2	234.85	6	236.58	234.50	-2.8	25,504	-0.01%
2022/09/15	123	243.83	2	246.50	240.00	121	26,060	0.46%	大買/鉅額交易
2022/09/14	7	240.23	2	241.00	242.50	5	26,125	0.02%
2022/09/13	6	245.08	9	247.27	248.50	-3	26,249	-0.01%
2022/09/12	9.1	242.89	5.1	240.05	237.50	4.1	26,185	0.02%
2022/09/08	5.1	236.45	8	237.50	240.50	-2.9	26,324	-0.01%
2022/09/07	25	224.84	24	225.77	228.50	1	26,382	0.00%
2022/09/06	6	236.66	0	0.00	232.50	6	26,387	0.02%
2022/09/05	1	244.50	0	0.00	243.00	1	26,468	0.00%
2022/09/02	3	238.50	10	241.75	242.00	-7	26,588	-0.03%
2022/09/01	4	235.12	0	0.00	233.50	4	26,784	0.01%
2022/08/31	2.2	239.86	1	248.00	239.50	1.2	26,958	0.00%
2022/08/30	3	241.67	6	243.67	247.00	-3	26,980	-0.01%
2022/08/29	1.3	239.38	0.5	235.00	240.50	0.8	27,013	0.00%
2022/08/26	10.3	242.22	75	241.99	240.00	-64.7	27,221	-0.24%
2022/08/25	1.4	243.61	35	242.50	244.00	-33.6	27,195	-0.12%
2022/08/24	13.1	243.56	3	242.50	241.00	10.1	27,382	0.04%
2022/08/23	36.1	240.45	0	0.00	243.50	36.1	27,788	0.13%
2022/08/22	5	243.70	6	244.58	243.50	-1	28,218	0.00%
2022/08/19	108	248.84	43.4	245.24	241.50	64.6	28,532	0.23%	大買/
2022/08/18	7	230.29	15.1	234.57	238.00	-8.1	28,229	-0.03%
2022/08/17	3	216.67	4	216.50	216.50	-1	28,012	0.00%
2022/08/16	21	212.59	124	214.60	217.00	-103	28,013	-0.37%	大賣/鉅額交易
2022/08/15	102	210.38	21.3	209.15	211.50	80.8	28,004	0.29%	大買/
2022/08/12	2	195.50	151	197.49	198.00	-149	28,163	-0.53%	大賣/鉅額交易
2022/08/11	1	196.50	1.5	199.50	197.00	-0.5	28,840	0.00%
2022/08/10	11	196.36	11	195.50	196.50	0	29,292	0.00%
2022/08/09	24.3	196.07	23.3	198.12	201.00	1	29,733	0.00%
2022/08/08	28.1	200.48	18	201.19	205.00	10.1	29,733	0.03%
2022/08/05	0.3	193.50	3.2	193.66	195.00	-3	29,821	-0.01%
2022/08/04	2	187.50	5.3	183.56	188.00	-3.3	29,883	-0.01%
2022/08/03	6.1	181.51	1	180.00	181.00	5.1	30,183	0.02%
2022/08/02	13.1	185.15	15	184.23	186.00	-1.9	30,199	-0.01%
2022/08/01	5	190.70	1	189.00	189.50	4	30,270	0.01%
2022/07/29	0	0.00	42.2	193.53	195.50	-42.2	30,443	-0.14%
2022/07/28	7.5	191.80	9	191.06	191.00	-1.5	30,465	0.00%
2022/07/27	3.1	182.87	3	184.83	187.00	0.1	30,360	0.00%
2022/07/26	2	186.50	0	0.00	186.50	2	30,392	0.01%
2022/07/25	2	187.48	1	189.00	185.50	1	30,679	0.00%
2022/07/22	2	189.50	3.2	189.56	188.00	-1.2	30,740	0.00%
2022/07/21	1.1	184.55	1	184.50	186.00	0.1	30,751	0.00%
2022/07/20	3	182.50	7	182.64	180.50	-4	30,838	-0.01%
2022/07/19	5.1	176.10	176	175.97	174.50	-170.9	30,855	-0.55%	大賣/鉅額交易
2022/07/18	10.1	177.65	12	177.38	176.00	-2	30,902	-0.01%
2022/07/15	13.1	173.27	15.5	174.41	176.50	-2.4	30,939	-0.01%
2022/07/14	5	169.00	12	173.21	175.50	-7	30,749	-0.02%
2022/07/13	26	170.69	38	171.75	166.00	-12	30,353	-0.04%
2022/07/12	45	162.56	86	164.77	168.50	-41	29,951	-0.14%
2022/07/11	3.5	167.79	13	169.92	166.50	-9.5	29,701	-0.03%
2022/07/08	11	169.46	27.1	170.87	170.50	-16	29,604	-0.05%
2022/07/07	43	159.86	50	158.97	168.00	-7	29,163	-0.02%
2022/07/06	27.1	160.30	14	161.61	160.50	13.1	28,192	0.05%
2022/07/05	126	166.97	121.1	166.25	162.00	5	27,920	0.02%	大買/大賣/
2022/07/04	54.1	168.83	76	167.86	170.00	-22	27,225	-0.08%
2022/07/01	234.3	173.54	26.2	176.76	170.00	208.1	26,936	0.77%	大買/鉅額交易
2022/06/30	142	195.24	77	199.10	188.50	65	26,824	0.24%	大買/
2022/06/29	44	205.24	46	204.47	209.00	-2	26,768	-0.01%
2022/06/28	12	204.92	17	204.24	205.00	-5	27,221	-0.02%
2022/06/27	26	203.54	28	203.27	204.00	-2	27,511	-0.01%
2022/06/24	31	197.10	26	196.17	196.00	5	27,640	0.02%
2022/06/23	12	193.38	21	197.31	197.00	-9	27,833	-0.03%
2022/06/22	20.1	192.08	11	192.55	188.50	9.1	28,270	0.03%
2022/06/21	25	192.72	21	195.86	199.00	4	28,926	0.01%
2022/06/20	20.1	198.00	14	198.29	192.50	6.1	29,007	0.02%
2022/06/17	122.2	197.57	25	199.86	204.50	97.2	29,177	0.33%	大買/
2022/06/16	44	207.72	51	204.14	201.00	-7	28,823	-0.02%
2022/06/15	52	206.41	14	207.50	203.50	38	29,010	0.13%
2022/06/14	87	207.26	51	203.18	211.00	36	29,119	0.12%
2022/06/13	31	213.44	35	209.34	208.50	-4	28,965	-0.01%
2022/06/10	30	213.28	103.1	214.22	219.00	-73.1	28,896	-0.25%	大賣/
2022/06/09	13	211.23	7	208.64	212.00	6	28,690	0.02%
2022/06/08	82	201.46	85.2	205.19	206.50	-3.2	28,613	-0.01%
2022/06/07	37	199.65	66	197.69	200.50	-29	28,659	-0.10%
2022/06/06	11	201.59	5	203.10	202.50	6	28,801	0.02%
2022/06/02	2	210.50	41	209.87	209.00	-39	28,755	-0.14%
2022/06/01	108	210.61	678	208.77	209.50	-570	28,898	-1.97%	大買/大賣/鉅額交易
2022/05/31	13.2	205.36	218	206.70	203.00	-204.8	28,582	-0.72%	大賣/鉅額交易
2022/05/30	27	211.81	45	211.18	207.00	-18	28,155	-0.06%
2022/05/27	58	204.62	59	202.83	212.50	-1	27,660	0.00%
2022/05/26	183	199.34	75	198.41	198.00	108	27,239	0.40%	大買/鉅額交易
2022/05/25	69	194.86	126	194.64	195.00	-57	28,257	-0.20%	大賣/
2022/05/24	41	191.50	41	195.43	191.00	0	28,262	0.00%
2022/05/23	8	196.56	94	194.11	194.50	-86	28,328	-0.30%
2022/05/20	40	200.39	89	201.03	200.50	-49	28,185	-0.17%
2022/05/19	225	198.02	75	195.69	200.50	150	27,834	0.54%	大買/鉅額交易
2022/05/18	61	191.42	33	191.44	193.50	28	27,147	0.10%
2022/05/17	451	181.87	64.1	182.71	186.50	386.9	26,881	1.44%	大買/鉅額交易
2022/05/16	381	174.65	135.1	175.73	178.50	245.9	26,522	0.93%	大買/大賣/鉅額交易
2022/05/13	105	167.85	9.5	165.53	169.00	95.5	26,300	0.36%	大買/
2022/05/12	67.1	169.07	6.1	168.23	165.50	61	26,146	0.23%
2022/05/11	103.1	175.26	54	177.81	173.00	49.1	26,127	0.19%	大買/
2022/05/10	46	170.18	48	171.48	173.00	-2	26,129	-0.01%
2022/05/09	4	171.13	6	170.50	170.00	-2	26,308	-0.01%
2022/05/06	71	166.48	70	165.46	172.50	1	26,350	0.00%
2022/05/05	1	170.00	9	171.39	173.50	-8	26,415	-0.03%
2022/05/04	91	170.66	6	169.58	167.00	85	26,359	0.32%
2022/05/03	4	173.13	1	175.00	171.50	3	26,392	0.01%
2022/04/29	6	175.42	198.1	174.75	174.00	-192.1	26,523	-0.72%	大賣/鉅額交易
2022/04/28	4	171.88	3	171.33	169.50	1	26,444	0.00%
2022/04/27	5	169.70	5	173.00	175.00	0	26,567	0.00%
2022/04/26	61	172.16	29	170.78	175.00	32	26,696	0.12%
2022/04/25	49	170.38	39	170.73	169.50	10	26,938	0.04%
2022/04/22	82.5	180.99	6	183.58	180.50	76.5	26,942	0.28%
2022/04/21	18	185.97	28	186.52	185.00	-10	27,071	-0.04%
2022/04/20	16	182.25	157.3	182.71	179.00	-141.3	27,297	-0.52%	大賣/鉅額交易
2022/04/19	1	175.50	4	179.00	177.00	-3	27,306	-0.01%
2022/04/15	18	174.11	6	175.58	170.50	12	27,735	0.04%
2022/04/14	26	177.37	6.2	177.37	179.50	19.9	28,304	0.07%
2022/04/13	11	171.86	6	172.75	173.00	5	28,427	0.02%
2022/04/12	57	170.71	7	169.64	169.50	50	28,619	0.17%
2022/04/11	15.2	167.39	17	167.26	168.00	-1.8	28,722	-0.01%
2022/04/08	1	173.00	11	173.32	174.50	-10	28,998	-0.03%
2022/04/07	57.7	172.80	4	171.00	168.00	53.7	28,841	0.19%
2022/04/06	8.1	175.96	9	176.33	176.50	-0.9	28,591	0.00%
2022/04/01	8	178.81	6.2	180.89	180.50	1.9	28,306	0.01%
2022/03/31	138	185.42	51.2	188.54	185.00	86.8	28,140	0.31%	大買/
2022/03/30	16	179.53	15.1	180.37	179.50	1	28,215	0.00%
2022/03/29	7.5	177.60	66.1	177.06	179.50	-58.6	27,933	-0.21%
2022/03/28	13	178.04	24.1	175.55	181.50	-11.1	27,650	-0.04%
2022/03/25	27	176.52	15.3	177.61	177.00	11.7	27,280	0.04%
2022/03/24	78	163.49	133.6	163.62	172.50	-55.6	26,557	-0.21%	大賣/
2022/03/23	1	154.50	27.5	155.12	157.00	-26.4	25,865	-0.10%
2022/03/22	11	147.55	13	149.92	153.00	-2	26,108	-0.01%
2022/03/21	1	144.50	0	0.00	144.50	1	25,879	0.00%
2022/03/18	7.3	144.89	14	145.11	145.50	-6.7	26,077	-0.03%
2022/03/17	1	138.50	20	138.93	140.00	-19	25,941	-0.07%
2022/03/16	0.1	130.50	1	131.00	130.00	-1	25,870	0.00%
2022/03/15	6.2	128.51	3	128.00	126.50	3.2	26,235	0.01%
2022/03/14	3	132.50	24	132.44	136.00	-21	26,500	-0.08%
2022/03/11	4	129.88	8	131.81	132.00	-4	26,591	-0.02%
2022/03/10	9	133.00	8	132.25	131.00	1	26,570	0.00%
2022/03/09	6.1	131.75	6	133.33	134.50	0.1	26,616	0.00%
2022/03/08	10.2	131.99	9	135.78	130.00	1.2	26,447	0.00%
2022/03/07	18.2	137.73	4	141.63	138.00	14.2	26,398	0.05%
2022/03/04	4	146.75	4	147.75	147.00	0	26,573	0.00%
2022/03/03	6	146.92	7	148.64	146.50	-1	26,961	0.00%
2022/03/02	8	147.38	0	0.00	146.50	8	27,141	0.03%
2022/03/01	0	0.00	8	151.00	150.00	-8	27,201	-0.03%
2022/02/25	11	149.55	11	152.55	147.50	0	27,962	0.00%
2022/02/24	19	149.97	7	150.14	147.00	12	26,920	0.04%
2022/02/23	3	151.83	17	152.18	152.50	-14	27,583	-0.05%
2022/02/22	11	146.09	1	146.00	146.00	10	28,880	0.03%
2022/02/21	5	147.80	13	148.46	149.00	-8	28,897	-0.03%
2022/02/18	7	146.14	4	145.13	146.00	3	28,964	0.01%
2022/02/17	8.1	144.15	13	143.50	146.00	-4.9	28,875	-0.02%
2022/02/16	15.4	139.97	26	141.75	140.50	-10.6	28,656	-0.04%
2022/02/15	19.5	140.40	11	142.00	138.00	8.5	28,612	0.03%
2022/02/14	32.5	141.88	12	142.29	141.50	20.5	28,361	0.07%
2022/02/11	16	148.75	7	148.57	148.50	9	28,145	0.03%
2022/02/10	22	154.02	2	158.00	152.00	20	28,105	0.07%
2022/02/09	17	157.79	17	157.29	156.50	0	27,722	0.00%
2022/02/08	18.2	154.48	7	154.36	154.00	11.2	27,684	0.04%
2022/02/07	5	156.20	16	153.50	157.50	-11	27,610	-0.04%
2022/01/26	22	147.57	6	146.83	146.50	16	27,338	0.06%
2022/01/25	8	150.94	4	149.37	147.50	4	27,662	0.01%
2022/01/24	9	151.28	8	151.31	154.50	1	27,855	0.00%
2022/01/21	13	152.77	7	153.64	153.00	6	27,721	0.02%
2022/01/20	6	156.42	14	155.43	155.50	-8	27,787	-0.03%
2022/01/19	14	157.97	17	158.32	160.00	-3	27,546	-0.01%
2022/01/18	21	157.38	71	157.61	157.50	-50	27,586	-0.18%
2022/01/17	14	150.96	3	151.33	153.00	11	27,342	0.04%
2022/01/14	11	143.23	11	145.77	149.50	0	27,570	0.00%
2022/01/13	17	139.21	27	142.30	145.50	-10	27,268	-0.04%
2022/01/12	24	146.83	26	145.31	146.00	-2	26,742	-0.01%
2022/01/11	10	149.45	0	0.00	148.00	10	26,472	0.04%
2022/01/10	3	146.83	11.1	147.91	147.00	-8.1	26,245	-0.03%
2022/01/07	52.3	153.23	139	157.99	150.00	-86.7	25,915	-0.33%	大賣/
2022/01/06	17	152.85	15	152.90	158.50	2	25,141	0.01%
2022/01/05	24.2	154.73	7	157.79	152.00	17.2	24,830	0.07%
2022/01/04	9	156.33	12	157.42	156.50	-3	24,805	-0.01%
2022/01/03	15.1	155.94	28	156.76	155.00	-13	24,513	-0.05%
2021/12/30	14	147.11	32	149.86	151.00	-18	23,918	-0.08%
2021/12/29	14	147.00	10	147.20	146.00	4	23,910	0.02%
2021/12/28	8	147.00	11	149.27	148.50	-3	24,017	-0.01%
2021/12/27	33	147.53	9	147.72	146.50	24	23,982	0.10%
2021/12/24	14.3	148.59	26.1	148.86	148.00	-11.9	23,720	-0.05%
2021/12/23	3.1	141.35	8	141.13	142.50	-4.9	22,952	-0.02%
2021/12/22	7	137.29	6	136.50	138.00	1	23,031	0.00%
2021/12/21	1	134.00	2	134.00	136.50	-1	23,073	0.00%
2021/12/20	21	138.33	2.2	134.91	134.00	18.9	23,026	0.08%
2021/12/17	5	143.70	5	140.50	143.00	0	23,008	0.00%
2021/12/16	15	142.30	30	141.68	143.00	-15	22,816	-0.07%
2021/12/15	9	133.11	4	135.12	135.00	5	22,129	0.02%
2021/12/14	15	132.63	27	133.43	135.00	-12	21,914	-0.05%
2021/12/13	7.1	137.58	15	138.13	135.00	-7.9	21,607	-0.04%
2021/12/10	16	135.13	4	133.50	136.00	12	21,243	0.06%
2021/12/09	5	135.10	22	135.07	131.50	-17	20,944	-0.08%
2021/12/08	42	129.74	79	132.14	133.00	-37	20,495	-0.18%
2021/12/07	19	128.29	115	126.78	129.00	-96	20,086	-0.48%	大賣/
2021/12/06	29	120.93	5	122.50	123.00	24	19,850	0.12%
2021/12/03	140	124.56	37	126.27	127.00	103	19,809	0.52%	大買/鉅額交易
2021/12/02	8	122.31	5	120.90	118.00	3	19,497	0.02%
2021/12/01	6	120.17	2	119.75	122.00	4	19,303	0.02%
2021/11/30	36	126.93	20	125.33	125.50	16	19,069	0.08%
2021/11/29	10	118.50	25	117.26	123.00	-15	18,690	-0.08%
2021/11/26	15	119.57	77.1	116.36	116.50	-62.1	18,253	-0.34%
2021/11/25	4	121.75	16	121.81	124.00	-12	18,128	-0.07%
2021/11/24	114.1	125.61	67	126.63	121.50	47.1	18,025	0.26%	大買/
2021/11/23	6	119.42	8	119.69	122.00	-2	17,380	-0.01%
2021/11/22	14	119.00	33	119.92	121.00	-19	17,102	-0.11%
2021/11/19	203	114.24	364.2	116.50	117.00	-161.2	16,077	-1.00%	大買/大賣/鉅額交易
2021/11/18	36	103.57	4.2	105.31	106.50	31.8	14,565	0.22%
2021/11/17	117	95.02	3.1	96.52	97.00	113.9	14,477	0.79%	大買/鉅額交易
2021/11/16	0	0.00	4	92.10	93.00	-4	14,555	-0.03%
2021/11/15	8	93.24	8	93.14	92.90	0	14,594	0.00%
2021/11/12	5	94.50	14	94.59	94.00	-9	14,618	-0.06%
2021/11/11	1	91.70	0	0.00	91.30	1	14,472	0.01%
2021/11/10	0	0.00	50	90.90	90.40	-50	14,615	-0.34%
2021/11/09	1	93.50	4	93.15	90.40	-3	14,599	-0.02%
2021/11/08	18	90.06	11	90.16	88.30	7	14,387	0.05%
2021/11/05	6	90.42	24	89.44	93.40	-18	14,490	-0.12%
2021/11/04	1	91.90	0	0.00	90.60	1	14,242	0.01%
2021/11/03	2	93.45	2	94.20	93.70	0	14,336	0.00%
2021/11/02	8.1	94.80	4.3	95.05	93.10	3.8	14,258	0.03%
2021/11/01	29	95.30	16	95.68	95.60	13	13,772	0.09%
2021/10/29	15	91.89	12	92.28	91.90	3	13,483	0.02%
2021/10/28	18	91.20	2.5	90.26	90.90	15.5	13,464	0.12%
2021/10/27	3	88.00	5.3	88.26	88.20	-2.3	13,179	-0.02%
2021/10/26	8	89.66	11.2	89.54	88.30	-3.2	13,181	-0.02%
2021/10/25	2	86.30	7	86.54	87.10	-5	12,835	-0.04%
2021/10/22	24.3	84.70	16.1	85.69	86.60	8.2	12,899	0.06%
2021/10/21	6	82.07	16	81.76	81.10	-10	12,593	-0.08%
2021/10/20	1	81.00	8	81.70	81.10	-7	12,804	-0.05%
2021/10/19	4.1	81.29	42	82.10	82.00	-37.9	12,849	-0.30%
2021/10/18	2	80.15	8	80.08	80.50	-6	12,887	-0.05%
2021/10/15	1	79.00	2	78.70	79.00	-1	13,101	-0.01%
2021/10/14	0	0.00	3	77.30	74.50	-3	13,458	-0.02%
2021/10/13	1	77.10	1	77.30	77.30	0	13,687	0.00%
2021/10/12	2.3	78.76	0	0.00	78.90	2.3	13,570	0.02%
2021/10/08	1	72.80	2	74.05	74.00	-1	13,284	-0.01%
2021/10/07	2	71.95	0	0.00	72.60	2	13,358	0.01%
2021/10/06	1	70.70	1	71.20	70.70	0	13,536	0.00%
2021/10/05	3	68.73	3	69.83	70.60	0	13,501	0.00%
2021/10/04	3	69.73	0	0.00	69.00	3	13,401	0.02%
2021/10/01	1	72.50	0	0.00	72.50	1	13,377	0.01%
2021/09/29	3	73.83	1	76.20	73.10	2	13,839	0.01%
2021/09/27	5	82.16	9	82.60	82.40	-4	13,539	-0.03%
2021/09/24	16	82.16	17	82.24	82.50	-1	13,495	-0.01%
2021/09/23	3	77.57	5	78.00	78.80	-2	13,274	-0.02%
2021/09/22	0	0.00	1	75.70	75.70	-1	13,293	-0.01%
2021/09/17	0	0.00	1	75.80	75.70	-1	13,406	-0.01%
2021/09/16	1	75.60	2	76.75	76.50	-1	13,475	-0.01%
2021/09/15	2	76.35	0	0.00	76.20	2	13,604	0.01%
2021/09/14	1	77.70	0	0.00	78.10	1	13,889	0.01%
2021/09/13	4	78.15	3	78.70	77.50	1	14,245	0.01%
2021/09/10	0	0.00	1	78.70	78.90	-1	14,266	-0.01%
2021/09/09	3	76.93	1	77.30	77.30	2	14,264	0.01%
2021/09/08	1	76.60	2	76.40	76.30	-1	14,439	-0.01%
2021/09/07	22	74.41	1	74.00	75.20	21	14,533	0.14%
2021/09/06	20	76.10	2	75.90	75.20	18	14,779	0.12%
2021/09/03	1	75.00	0	0.00	75.80	1	14,783	0.01%
2021/09/02	7	76.91	3	76.57	75.80	4	14,745	0.03%
2021/09/01	0	0.00	1	78.70	78.50	-1	14,701	-0.01%
2021/08/31	3	77.27	4	78.90	78.30	-1	14,683	-0.01%
2021/08/30	13	80.67	2	81.05	80.50	11	14,568	0.08%
2021/08/27	13	81.76	4	82.38	82.40	9	14,439	0.06%
2021/08/26	0	0.00	4	79.10	80.30	-4	14,087	-0.03%
2021/08/25	2	76.00	0	0.00	77.00	2	14,095	0.01%
2021/08/24	2	76.75	2	78.40	76.00	0	14,144	0.00%
2021/08/23	13	77.77	3	77.37	77.50	10	14,026	0.07%
2021/08/20	1	75.50	1	78.00	77.20	0	13,897	0.00%
2021/08/19	1	73.00	0	0.00	73.00	1	13,602	0.01%
2021/08/18	2	72.00	0	0.00	77.10	2	13,620	0.01%
2021/08/17	4	73.65	1	73.80	71.70	3	13,630	0.02%
2021/08/16	0	0.00	71	73.74	76.20	-71	13,559	-0.52%
2021/08/13	1	76.50	0	0.00	76.00	1	13,425	0.01%
2021/08/12	0	0.00	2	77.30	78.80	-2	13,651	-0.01%
2021/08/11	7	78.49	0	0.00	77.20	7	13,660	0.05%
2021/08/10	1	80.80	10	81.26	82.80	-9	13,480	-0.07%
2021/08/09	9	82.42	19	81.93	80.90	-10	13,602	-0.07%
2021/08/05	1	88.20	0	0.00	88.30	1	13,551	0.01%
2021/08/04	8	88.20	2	88.00	88.20	6	13,790	0.04%
2021/08/03	0	0.00	1	85.50	87.80	-1	13,794	-0.01%
2021/08/02	0	0.00	5	81.98	83.10	-5	13,646	-0.04%
2021/07/30	2	81.40	1	81.00	80.60	1	13,528	0.01%
2021/07/29	1	82.40	2.3	81.69	83.10	-1.3	13,469	-0.01%
2021/07/28	6.1	79.74	0.1	79.20	82.20	6.1	13,456	0.04%
2021/07/27	3	87.53	10	84.63	85.10	-7	13,395	-0.05%
2021/07/26	0	0.00	3	90.13	89.70	-3	13,392	-0.02%
2021/07/23	16.3	87.32	3	87.40	87.20	13.3	13,495	0.10%
2021/07/22	1	85.50	1	88.70	86.70	0	13,627	0.00%
2021/07/21	20	87.86	6	88.12	84.70	14	13,517	0.10%
2021/07/20	9.1	92.95	6	88.62	91.70	3.1	13,586	0.02%
2021/07/19	4.1	87.95	14	87.86	89.60	-9.9	13,331	-0.07%
2021/07/15	29	83.81	25	83.10	83.80	4	13,148	0.03%
2021/07/14	2	85.60	1	85.80	85.10	1	13,153	0.01%
2021/07/13	8	85.65	3	85.60	85.80	5	13,029	0.04%
2021/07/12	1	84.00	0	0.00	84.20	1	12,905	0.01%
2021/07/09	1	83.40	1	82.80	83.20	0	12,932	0.00%
2021/07/08	1	82.10	1.2	81.32	82.10	-0.2	12,967	0.00%
2021/07/07	1.1	81.92	10	81.21	81.60	-8.9	12,863	-0.07%
2021/07/06	22.1	81.84	6	82.13	80.10	16.1	12,696	0.13%
2021/07/05	3	77.10	53.1	75.24	77.50	-50.1	12,519	-0.40%
2021/07/02	0	0.00	107	74.65	74.20	-107	12,507	-0.86%	大賣/鉅額交易
2021/07/01	6	74.58	456	75.18	74.20	-450	12,619	-3.57%	大賣/鉅額交易
2021/06/30	30	73.50	2	75.15	74.60	28	12,526	0.22%
2021/06/29	25	74.28	0	0.00	74.10	25	12,405	0.20%
2021/06/28	6	75.63	64.1	74.78	75.60	-58.1	12,425	-0.47%
2021/06/25	612	73.24	10	73.50	73.40	602	12,329	4.88%	大買/鉅額交易
2021/06/24	9	73.51	4	73.40	73.50	5	12,357	0.04%
2021/06/23	14	75.60	8.4	75.35	74.80	5.6	12,292	0.05%
2021/06/22	5	72.62	7	73.64	72.40	-2	12,022	-0.02%
2021/06/21	0	0.00	1	70.00	70.40	-1	11,687	-0.01%
2021/06/18	1	71.20	1	71.10	70.60	0	11,698	0.00%
2021/06/17	6	70.85	3	71.03	71.20	3	11,722	0.03%
2021/06/16	14.4	70.01	13	69.12	69.30	1.4	11,791	0.01%
2021/06/15	2	66.70	374	66.75	67.80	-372	11,687	-3.18%	大賣/鉅額交易
2021/06/11	1	63.30	1	64.40	63.60	0	11,555	0.00%
2021/06/10	2	63.95	0	0.00	64.00	2	11,777	0.02%
2021/06/09	0	0.00	1	65.00	65.00	-1	11,889	-0.01%
2021/06/08	0	0.00	1	65.10	64.80	-1	11,937	-0.01%
2021/06/02	5	64.22	8	65.30	64.30	-3	11,861	-0.03%
2021/05/26	0	0.00	10	60.95	62.00	-10	11,829	-0.08%
2021/05/25	1	58.40	12	59.78	62.10	-11	11,766	-0.09%
2021/05/24	1	57.90	2	57.70	57.70	-1	11,779	-0.01%
2021/05/21	2	57.60	3	57.70	57.60	-1	11,816	-0.01%
2021/05/20	5	58.58	2	58.05	57.50	3	11,905	0.03%
2021/05/19	10	55.00	12	55.73	56.80	-2	11,823	-0.02%
2021/05/18	12	55.17	11	56.01	55.80	1	12,099	0.01%
2021/05/17	3	52.77	21	55.24	52.20	-18	12,110	-0.15%
2021/05/14	0	0.00	3	57.20	56.80	-3	11,978	-0.03%
2021/05/13	3	56.10	0	0.00	55.20	3	11,918	0.03%
2021/05/12	15.5	53.95	1	56.70	54.50	14.5	11,847	0.12%
2021/05/11	24	57.75	4	56.20	55.30	20	11,750	0.17%
2021/05/10	1	59.90	0	0.00	59.90	1	12,020	0.01%
2021/05/07	52	61.21	1	61.40	61.40	51	12,225	0.42%
2021/05/05	2	61.00	1	60.80	58.90	1	12,507	0.01%
2021/05/04	12	61.28	2	61.25	60.50	10	12,696	0.08%
2021/05/03	5	64.60	2	65.75	63.00	3	12,729	0.02%
2021/04/29	307	67.92	7	67.61	66.40	300	12,823	2.34%	大買/鉅額交易
2021/04/28	10	66.28	1.2	64.67	65.70	8.8	12,537	0.07%
2021/04/27	2.7	62.80	1	63.20	62.30	1.7	12,354	0.01%
2021/04/26	15	62.19	360	61.53	62.80	-345	12,303	-2.80%	大賣/鉅額交易
2021/04/23	30	57.20	6.1	59.82	61.40	23.9	11,914	0.20%
2021/04/22	4	58.30	17	57.19	55.90	-13	11,783	-0.11%
2021/04/21	4	58.25	2	57.95	57.30	2	11,799	0.02%
2021/04/20	5.1	56.88	10	57.00	57.40	-5	11,736	-0.04%
2021/04/19	1	55.60	28	55.60	55.60	-27	11,704	-0.23%
2021/04/16	1	55.30	2	55.70	55.20	-1	11,708	-0.01%
2021/04/15	2	54.90	13	55.68	56.00	-11	11,723	-0.09%
2021/04/14	5	52.10	6	51.70	52.90	-1	11,656	-0.01%
2021/04/13	2	54.30	0	0.00	54.00	2	11,682	0.02%
2021/04/12	2	55.00	0	0.00	54.60	2	12,037	0.02%
2021/04/09	6	55.20	0	0.00	55.30	6	12,358	0.05%
2021/04/08	21	56.57	5	56.70	57.00	16	12,227	0.13%
2021/04/07	0	0.00	2	56.65	56.70	-2	12,186	-0.02%
2021/04/06	60	55.03	2	54.80	54.90	58	12,081	0.48%
2021/04/01	70	55.03	0	0.00	55.00	70	12,093	0.58%
2021/03/31	0	0.00	340	54.98	55.10	-340	12,061	-2.82%	大賣/鉅額交易
2021/03/30	0	54.20	0	0.00	54.20	0	12,004	0.00%
2021/03/29	370	54.83	2	54.30	54.20	368	12,152	3.03%	大買/鉅額交易
2021/03/26	0	0.00	16	53.95	54.50	-16	12,295	-0.13%
2021/03/25	11	53.66	280	53.27	53.30	-269	12,454	-2.16%	大賣/鉅額交易
2021/03/24	113	54.19	1	54.70	54.30	112	12,934	0.87%	大買/鉅額交易
2021/03/23	5.3	53.64	106	53.42	53.40	-100.7	13,027	-0.77%	大賣/
2021/03/22	23	54.73	1	54.80	54.70	22	13,350	0.16%
2021/03/19	6	53.62	8	54.20	54.80	-2	13,461	-0.01%
2021/03/18	6	53.42	4	53.93	53.90	2	13,316	0.02%
2021/03/17	67	53.28	1	54.30	52.60	66	13,694	0.48%
2021/03/16	36	53.16	5	53.12	53.50	31	13,719	0.23%
2021/03/15	24	52.01	1	50.60	52.10	23	13,566	0.17%
2021/03/12	33	49.64	12	49.57	50.40	21	13,435	0.16%
2021/03/11	0	0.00	2	50.75	51.10	-2	13,364	-0.01%
2021/03/09	1	49.45	1	50.60	49.40	0	13,567	0.00%
2021/03/05	1	49.80	1	49.10	49.00	0	13,605	0.00%
2021/03/03	2	51.10	0	0.00	50.90	2	13,466	0.01%
2021/03/02	0	0.00	1.5	51.24	50.80	-1.5	13,458	-0.01%
2021/02/26	1	49.80	0	0.00	50.50	1	13,419	0.01%
2021/02/25	0	0.00	2	50.70	51.10	-2	13,502	-0.01%
2021/02/24	3	50.77	3	50.43	49.70	0	13,605	0.00%
2021/02/23	2	51.90	0	0.00	51.40	2	13,783	0.01%
2021/02/22	12	53.51	2	54.05	53.00	10	13,846	0.07%
2021/02/19	191	52.18	2	52.85	52.60	189	13,716	1.38%	大買/鉅額交易
2021/02/18	100	52.42	10	51.23	52.60	90	13,480	0.67%
2021/02/17	1	49.35	1	49.25	49.35	0	13,096	0.00%
2021/02/05	2	48.13	0	0.00	48.05	2	12,921	0.02%
2021/02/04	1	48.50	0	0.00	48.50	1	12,838	0.01%
2021/02/03	0	0.00	6	48.93	49.90	-6	12,713	-0.05%
2021/02/02	5	50.00	5	50.46	49.60	0	12,568	0.00%
2021/02/01	7	49.94	15	50.51	50.50	-8	12,400	-0.06%
2021/01/29	11	49.37	16	49.45	49.10	-5	11,970	-0.04%
2021/01/28	7	48.74	1	49.50	47.20	6	11,788	0.05%
2021/01/27	1	49.85	12	50.13	49.55	-11	11,599	-0.09%
2021/01/26	0	0.00	10	49.41	49.25	-10	11,336	-0.09%
2021/01/25	9	47.70	3	48.95	48.60	6	11,053	0.05%
2021/01/22	1	46.10	3	47.93	48.10	-2	10,747	-0.02%
2021/01/20	1	43.80	2	43.95	43.35	-1	10,307	-0.01%
2021/01/15	0	0.00	2	44.35	44.30	-2	10,066	-0.02%
2021/01/14	28	45.56	2	45.40	45.25	26	9,898	0.26%
2021/01/13	2.1	46.02	3	46.60	46.05	-0.9	9,753	-0.01%
2021/01/12	0	0.00	2	45.95	46.30	-2	9,641	-0.02%
2021/01/08	2	47.93	0	0.00	47.45	2	9,504	0.02%
2021/01/07	1	48.25	1	47.75	48.15	0	9,418	0.00%
2021/01/06	1	48.00	0	0.00	47.05	1	9,411	0.01%
2021/01/05	3	49.08	1	49.35	49.00	2	9,338	0.02%
2021/01/04	2	47.00	103	47.48	48.50	-101	8,979	-1.12%	大賣/鉅額交易
2020/12/31	0	0.00	2	46.10	45.80	-2	8,581	-0.02%
2020/12/30	1	45.65	1	45.65	45.95	0	8,502	0.00%
2020/12/29	0	0.00	1	46.10	45.65	-1	8,427	-0.01%
2020/12/28	0	0.00	2	46.70	46.65	-2	8,355	-0.02%
2020/12/25	1	45.20	2	45.60	45.30	-1	8,273	-0.01%
2020/12/24	12	46.11	0	0.00	45.45	12	8,225	0.15%
2020/12/23	20	46.83	0	0.00	45.85	20	8,175	0.24%
2020/12/22	86	48.06	0	0.00	45.50	86	8,084	1.06%
2020/12/21	0	0.00	3	47.25	48.20	-3	7,859	-0.04%
2020/12/18	5	47.40	6	47.88	46.10	-1	7,645	-0.01%
2020/12/17	3	46.50	0	0.00	46.30	3	7,137	0.04%
2020/12/16	55	46.83	65	46.75	46.90	-10	6,983	-0.14%
2020/12/15	2	44.25	0	0.00	43.80	2	6,570	0.03%
2020/12/14	0	0.00	3	45.93	46.00	-3	6,367	-0.05%
2020/12/11	26	46.30	31	45.06	45.40	-5	6,225	-0.08%
2020/12/10	2	42.70	44	43.48	43.45	-42	5,707	-0.74%
2020/12/09	0	0.00	1	42.35	42.20	-1	5,573	-0.02%
2020/12/07	1	42.75	4	43.04	42.90	-3	5,773	-0.05%
2020/12/04	4	42.85	9	43.46	43.05	-5	5,885	-0.08%
2020/12/03	0	0.00	7	43.10	42.75	-7	5,731	-0.12%
2020/12/02	0	0.00	4	42.54	42.55	-4	5,636	-0.07%
2020/12/01	0	0.00	17	42.03	42.50	-17	5,581	-0.30%
2020/11/26	0	0.00	1	42.00	41.95	-1	5,804	-0.02%
2020/11/25	1	42.05	4	41.50	41.90	-3	5,880	-0.05%
2020/11/24	1	42.80	0	0.00	42.10	1	6,174	0.02%
2020/11/23	2	42.75	1	42.75	42.80	1	6,054	0.02%
2020/11/20	10	42.05	88	40.88	41.90	-78	5,885	-1.33%
2020/11/19	80	41.00	2	40.40	40.70	78	5,592	1.39%
2020/11/18	0	0.00	3	39.77	39.95	-3	5,521	-0.05%
2020/11/17	1	39.00	2	39.15	38.90	-1	5,601	-0.02%
2020/11/11	1	39.70	2	39.90	39.85	-1	6,551	-0.02%
2020/11/09	1	40.05	0	0.00	39.80	1	7,407	0.01%
2020/11/06	1	39.30	1	40.00	39.30	0	7,464	0.00%
2020/11/05	5	39.60	1	40.50	39.30	4	7,547	0.05%
2020/11/04	0	0.00	1	39.30	39.45	-1	7,610	-0.01%
2020/10/30	1	38.30	0	0.00	38.25	1	7,765	0.01%
2020/10/29	1	38.70	0	0.00	39.05	1	7,884	0.01%
2020/10/28	0	0.00	2	39.40	39.20	-2	7,902	-0.03%
2020/10/26	0	0.00	3	39.40	39.10	-3	7,938	-0.04%
2020/10/23	0	0.00	1	39.20	38.85	-1	7,975	-0.01%
2020/10/21	1	38.60	12	38.83	38.45	-11	8,166	-0.13%
2020/10/19	0	0.00	4	38.93	38.85	-4	8,349	-0.05%
2020/10/16	6	38.81	1	39.40	38.60	5	8,510	0.06%
2020/10/14	0	0.00	4	39.26	39.65	-4	8,656	-0.05%
2020/10/13	6	36.78	2	37.75	38.10	4	8,795	0.05%
2020/10/12	6	37.75	0	0.00	37.50	6	8,885	0.07%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/10/05	0	0.00	1	38.50	38.55	-1	9,582	-0.01%
2020/09/30	0	0.00	1	37.95	38.10	-1	9,882	-0.01%
2020/09/29	4	37.84	0	0.00	37.75	4	9,976	0.04%
2020/09/28	6	37.97	0	0.00	37.90	6	10,155	0.06%
2020/09/25	9	37.93	1	37.25	37.60	8	10,413	0.08%
2020/09/24	4	38.74	3	38.80	38.55	1	10,511	0.01%
2020/09/23	3	39.62	3	40.30	39.55	0	10,802	0.00%
2020/09/22	1	39.20	1	40.00	40.05	0	11,084	0.00%
2020/09/21	1	40.30	0	0.00	40.20	1	11,099	0.01%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/17	2	40.85	0	0.00	40.85	2	11,195	0.02%
2020/09/16	1	41.55	0	0.00	41.30	1	11,249	0.01%
2020/09/15	1	42.10	0	0.00	41.65	1	11,338	0.01%
2020/09/14	2	41.75	3	41.67	41.70	-1	11,693	-0.01%
2020/09/11	1	40.60	2	40.90	41.10	-1	12,061	-0.01%
2020/09/10	6	41.14	11	42.37	40.80	-5	12,189	-0.04%
2020/09/09	3	41.02	20	41.37	41.15	-17	12,078	-0.14%
2020/09/08	0	0.00	1	40.15	40.00	-1	11,968	-0.01%
2020/09/07	3	40.47	0	0.00	40.10	3	12,136	0.02%
2020/09/04	1	40.40	37	40.25	40.65	-36	12,307	-0.29%
2020/09/02	2	41.63	1	41.50	41.15	1	13,279	0.01%
2020/09/01	2	40.75	0	0.00	40.60	2	13,354	0.01%
2020/08/31	14	41.22	2	41.23	41.20	12	13,354	0.09%
2020/08/28	4	41.30	4	41.78	41.40	0	13,442	0.00%
2020/08/27	2	39.80	0	0.00	40.05	2	13,279	0.02%
2020/08/25	7	40.10	3	39.65	40.10	4	13,704	0.03%
2020/08/24	1	38.60	3	38.70	38.95	-2	13,789	-0.01%
2020/08/21	9	38.55	3	38.33	38.50	6	14,062	0.04%
2020/08/20	18	37.22	5	38.19	38.50	13	14,188	0.09%
2020/08/19	6	40.36	2	40.25	40.10	4	14,272	0.03%
2020/08/18	17	42.03	0	0.00	41.20	17	14,805	0.11%
2020/08/17	8	43.75	5	44.00	43.50	3	15,335	0.02%
2020/08/14	2	43.58	79	44.10	43.55	-77	15,665	-0.49%
2020/08/13	100	43.76	49	43.46	44.00	51	16,035	0.32%
2020/08/12	55	40.83	0	0.00	40.90	55	15,663	0.35%
2020/08/11	0	0.00	1	41.30	41.30	-1	15,714	-0.01%
2020/08/06	1	41.20	0	0.00	41.10	1	16,466	0.01%
2020/08/05	0	0.00	1	41.40	41.40	-1	16,852	-0.01%
2020/08/04	0	0.00	1	42.30	41.50	-1	17,247	-0.01%
2020/07/31	10	41.25	0	0.00	40.85	10	17,766	0.06%
2020/07/29	4	40.73	1	40.00	40.90	3	17,928	0.02%
2020/07/28	2.5	39.83	0	0.00	39.45	2.5	17,901	0.01%
2020/07/27	5	40.95	5.5	41.23	40.55	-0.5	17,835	0.00%
2020/07/23	1	41.85	200	42.28	42.00	-199	17,960	-1.11%	大賣/鉅額交易
2020/07/22	0	0.00	4	42.53	42.80	-4	18,107	-0.02%
2020/07/17	11	41.09	4	40.35	39.85	7	17,837	0.04%
2020/07/16	44	43.23	1	43.10	43.25	43	17,635	0.24%
2020/07/15	5	42.55	0	0.00	42.50	5	17,423	0.03%
2020/07/14	4	43.28	2	42.80	42.50	2	17,379	0.01%
2020/07/13	166	44.15	3	43.80	44.50	163	17,295	0.94%	大買/鉅額交易
2020/07/10	1	41.75	1	42.90	42.50	0	17,133	0.00%
2020/07/09	1	40.60	1	41.50	41.95	0	16,925	0.00%
2020/07/08	1	43.50	0.5	43.85	43.85	0.5	16,649	0.00%
2020/07/07	2	43.80	530	43.22	43.50	-528	16,597	-3.18%	大賣/鉅額交易
2020/07/06	10	43.99	12	45.11	44.00	-2	16,597	-0.01%
2020/07/03	5	43.35	14	43.46	43.00	-9	16,418	-0.05%
2020/07/02	20	42.46	4	42.46	43.95	16	16,271	0.10%
2020/07/01	55	41.82	14	41.81	41.95	41	15,947	0.26%
2020/06/30	20	40.60	0	0.00	40.60	20	15,644	0.13%
2020/06/29	92	40.71	1	40.80	40.65	91	15,658	0.58%
2020/06/24	6	40.58	4	40.84	40.50	2	15,616	0.01%
2020/06/23	48	41.10	3	40.82	40.65	45	15,686	0.29%
2020/06/22	46	40.90	0.1	40.70	40.55	45.9	15,677	0.29%
2020/06/19	255	40.87	3	41.02	40.50	252	15,803	1.59%	大買/鉅額交易
2020/06/18	84.5	39.84	96	40.34	40.60	-11.5	15,511	-0.07%
2020/06/17	1	38.25	4	38.38	38.40	-3	15,081	-0.02%
2020/06/16	0	0.00	3	37.95	38.75	-3	15,016	-0.02%
2020/06/15	0	0.00	6	37.50	37.70	-6	15,009	-0.04%
2020/06/12	19	37.90	12	37.96	37.95	7	14,993	0.05%
2020/06/11	21	38.22	6	37.99	38.20	15	14,908	0.10%
2020/06/10	6	37.85	14	37.87	38.05	-8	14,791	-0.05%
2020/06/09	12	37.86	202	39.03	37.35	-190	14,569	-1.30%	大賣/鉅額交易
2020/06/08	56	39.91	4	40.06	40.55	52	13,891	0.37%
2020/06/05	2	40.33	257	40.37	40.80	-255	13,694	-1.86%	大賣/鉅額交易
2020/06/04	2	40.55	60	40.44	40.35	-58	13,703	-0.42%
2020/06/03	9	41.05	750	41.38	41.10	-741	13,553	-5.47%	大賣/鉅額交易
2020/06/02	2	41.15	603	41.27	41.00	-601	13,320	-4.51%	大賣/鉅額交易
2020/06/01	1	41.95	692	41.72	41.85	-691	13,121	-5.27%	大賣/鉅額交易
2020/05/29	5	41.25	901	40.98	40.60	-896	12,818	-6.99%	大賣/鉅額交易
2020/05/28	62	41.19	8	41.89	40.55	54	12,660	0.43%
2020/05/27	42	42.13	400	42.28	41.60	-358	12,319	-2.91%	大賣/鉅額交易
2020/05/26	7	42.67	383	42.53	41.70	-376	12,135	-3.10%	大賣/鉅額交易
2020/05/25	187	42.02	1,102	42.43	42.30	-915	11,780	-7.77%	大買/大賣/鉅額交易
2020/05/22	762	39.83	72	39.82	39.80	690	11,043	6.25%	大買/鉅額交易
2020/05/21	156	38.58	102	39.64	38.85	54	10,233	0.53%	大買/大賣/
2020/05/20	555	38.86	91	38.20	39.05	464	9,765	4.75%	大買/鉅額交易
2020/05/19	52	36.47	2	36.63	36.30	50	9,161	0.55%
2020/05/18	30	35.87	7	35.40	36.10	23	8,953	0.26%
2020/05/15	708	36.11	57	36.93	35.80	651	8,840	7.36%	大買/鉅額交易
2020/05/14	360	36.85	53	37.53	36.50	307	8,503	3.61%	大買/鉅額交易
2020/05/13	81	36.17	11	36.72	37.45	70	8,158	0.86%
2020/05/12	1,585	35.75	85	35.62	35.85	1,500	7,777	19.29%	大買/鉅額交易
2020/05/11	1,147	34.25	3	34.60	34.90	1,144	7,351	15.56%	大買/鉅額交易
2020/05/08	4	33.23	29	33.93	33.00	-25	6,940	-0.36%
2020/05/07	0	0.00	4	31.70	31.95	-4	6,412	-0.06%
2020/05/05	3	30.90	0	30.60	30.60	3	6,183	0.05%
2020/04/29	3	30.95	0	0.00	30.75	3	6,055	0.05%
2020/04/28	2	31.10	2	31.03	30.95	0	6,023	0.00%
2020/04/27	0	0.00	55	29.99	30.80	-55	5,969	-0.92%
2020/04/22	1	27.80	0	0.00	28.10	1	5,707	0.02%
2020/04/21	2	28.10	0	0.00	27.80	2	5,660	0.04%
2020/04/20	51	29.02	0	0.00	28.85	51	5,640	0.90%
2020/04/17	5	28.85	0	0.00	28.75	5	5,625	0.09%
2020/04/16	0	0.00	2	28.90	29.10	-2	5,528	-0.04%
2020/04/15	1	28.05	3	28.25	28.15	-2	5,394	-0.04%
2020/04/14	1	27.80	12	27.88	27.90	-11	5,394	-0.20%
2020/04/13	2	27.55	0	0.00	27.50	2	5,393	0.04%
2020/04/10	6	27.78	0	0.00	27.80	6	5,406	0.11%
2020/04/09	31	27.41	30	27.50	27.60	1	5,419	0.02%
2020/04/08	2	26.58	2	26.45	26.80	0	5,307	0.00%
2020/04/07	0	0.00	1	25.75	25.90	-1	5,205	-0.02%
2020/04/06	3	25.20	0	0.00	25.20	3	5,157	0.06%
2020/03/31	2	24.80	0	0.00	24.70	2	5,167	0.04%
2020/03/30	3	24.67	1	24.75	25.10	2	5,085	0.04%
2020/03/27	2	24.60	1	24.60	24.60	1	4,988	0.02%
2020/03/26	2	23.90	2	23.80	24.05	0	4,862	0.00%
2020/03/25	1	24.85	14	24.90	24.30	-13	4,773	-0.27%
2020/03/24	10	23.65	0	0.00	23.75	10	4,530	0.22%
2020/03/23	2	21.60	0	0.00	21.60	2	4,424	0.05%
2020/03/20	1	22.90	2	22.80	22.60	-1	4,426	-0.02%
2020/03/19	2	21.63	3	22.25	21.00	-1	4,364	-0.02%
2020/03/18	3	22.57	1	22.70	22.40	2	4,298	0.05%
2020/03/17	3	22.38	0	0.00	22.00	3	4,367	0.07%
2020/03/16	2	23.98	270	23.58	23.70	-268	4,396	-6.10%	大賣/鉅額交易
2020/03/13	4	23.79	0	0.00	25.00	4	4,384	0.09%
2020/03/12	4	27.43	0	0.00	26.15	4	4,318	0.09%
2020/03/11	3	28.33	1	28.25	28.25	2	4,250	0.05%
2020/03/10	34	28.05	0	0.00	28.40	34	4,285	0.79%
2020/03/09	2	29.23	0	0.00	29.00	2	4,176	0.05%
2020/03/04	1	30.25	0	0.00	30.30	1	4,292	0.02%
2020/03/03	0	0.00	4	31.10	30.55	-4	4,397	-0.09%
2020/02/27	1	30.85	0	0.00	30.90	1	4,561	0.02%
2020/02/26	0	0.00	0.3	31.05	31.05	-0.3	4,704	-0.01%
2020/02/24	0	0.00	10	30.70	30.65	-10	5,145	-0.19%
2020/02/21	0	0.00	1	31.20	31.20	-1	5,163	-0.02%
2020/02/20	0	0.00	1	31.20	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	2	31.20	31.05	-2	5,182	-0.04%
2020/02/18	1	30.80	0	0.00	30.85	1	5,200	0.02%
2020/02/13	0	0.00	2	30.30	30.15	-2	5,292	-0.04%
2020/02/11	3	29.18	0	0.00	29.15	3	5,723	0.05%
2020/02/10	3	28.55	0	0.00	29.15	3	5,744	0.05%
2020/02/07	0	0.00	1	29.50	29.30	-1	5,834	-0.02%
2020/02/04	11	29.42	1	29.60	29.55	10	6,353	0.16%
2020/02/03	311	28.97	0	0.00	29.35	311	6,363	4.89%	大買/鉅額交易
2020/01/31	1	29.80	1	29.50	29.75	0	6,368	0.00%
2020/01/30	0	0.00	2	29.55	29.00	-2	6,404	-0.03%
2020/01/20	1	31.50	0	0.00	31.50	1	6,284	0.02%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/14	0	0.00	37	31.35	31.40	-37	6,372	-0.58%
2020/01/09	11	30.65	10	30.65	30.60	1	6,472	0.02%
2020/01/08	37	30.61	3	30.65	30.55	34	6,520	0.52%
2020/01/07	1	31.40	0	0.00	31.10	1	6,774	0.01%
2020/01/06	7	31.73	31	31.75	31.65	-24	7,065	-0.34%
2020/01/03	2	31.70	0	0.00	31.70	2	7,075	0.03%
2020/01/02	102	31.63	0	0.00	31.90	102	7,116	1.43%	大買/鉅額交易
2019/12/31	0	0.00	1	31.15	31.25	-1	7,162	-0.01%
2019/12/27	0	0.00	1	31.20	31.15	-1	7,464	-0.01%
2019/12/25	1	30.80	0	0.00	30.75	1	7,466	0.01%
2019/12/24	1	30.70	0	0.00	30.75	1	7,495	0.01%
2019/12/23	2	30.80	0	0.00	30.75	2	7,493	0.03%
2019/12/20	0	0.00	2	31.25	31.05	-2	7,472	-0.03%
2019/12/19	1	31.15	0	0.00	31.20	1	7,447	0.01%
2019/12/18	0	0.00	1	31.10	31.10	-1	7,423	-0.01%
2019/12/16	1	30.75	1	31.00	31.00	0	7,349	0.00%
2019/12/13	4	30.35	0	0.00	30.20	4	7,288	0.05%
2019/12/12	6	30.36	0	0.00	30.20	6	7,172	0.08%
2019/12/10	5	31.56	1	31.35	31.45	4	6,910	0.06%
2019/12/05	10	31.85	10	31.90	31.90	0	6,892	0.00%
2019/12/02	12	31.32	0	0.00	31.30	12	6,883	0.17%
2019/11/27	0	0.00	10	33.00	33.15	-10	6,741	-0.15%
2019/11/26	16	32.76	2	32.95	32.60	14	6,676	0.21%
2019/11/25	2	33.30	22	33.04	32.60	-20	6,607	-0.30%
2019/11/22	4	32.43	91	33.12	32.55	-87	6,450	-1.35%
2019/11/21	0	0.00	6	31.33	32.05	-6	6,166	-0.10%
2019/11/20	1	31.60	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	2	32.20	32.00	-2	6,753	-0.03%
2019/11/18	1	31.90	0	0.00	32.05	1	6,768	0.01%
2019/11/15	2	32.15	16	32.36	31.85	-14	6,786	-0.21%
2019/11/14	1	31.80	0	0.00	31.85	1	6,799	0.01%
2019/11/13	2	31.90	0	0.00	31.80	2	6,794	0.03%
2019/11/12	2	32.45	6	32.48	32.55	-4	6,786	-0.06%
2019/11/11	9	32.84	12	32.95	32.55	-3	6,729	-0.04%
2019/11/08	21	32.91	101	32.57	32.85	-80	6,584	-1.22%	大賣/
2019/11/05	159	32.46	10	32.57	32.75	149	6,175	2.41%	大買/鉅額交易
2019/11/04	0	0.00	4	31.05	32.05	-4	5,941	-0.07%
2019/11/01	1	29.70	0	0.00	29.70	1	5,705	0.02%
2019/10/30	1	30.00	0	0.00	30.00	1	5,678	0.02%
2019/10/29	3	30.92	1	31.05	30.50	2	5,603	0.04%
2019/10/25	0	0.00	5	32.00	31.55	-5	5,527	-0.09%
2019/10/24	0	0.00	1	31.70	31.75	-1	5,522	-0.02%
2019/10/23	2	31.60	2	31.63	31.50	0	5,547	0.00%
2019/10/22	3	32.02	1	32.10	32.00	2	5,538	0.04%
2019/10/21	1	31.50	0	0.00	32.05	1	5,473	0.02%
2019/10/18	0	0.00	3	31.43	31.35	-3	5,387	-0.06%
2019/10/17	2	31.10	0	0.00	31.35	2	5,366	0.04%
2019/10/16	4	31.06	1	31.05	30.85	3	5,349	0.06%
2019/10/15	36	31.54	112	31.60	30.90	-76	5,293	-1.44%	大賣/
2019/10/14	146	30.77	71	30.68	31.00	75	5,017	1.49%	大買/
2019/10/09	5	30.35	17.7	30.27	30.70	-12.7	4,732	-0.27%
2019/10/07	2	30.50	1	30.45	30.90	1	4,709	0.02%
2019/10/04	9	29.92	1	29.70	29.80	8	4,594	0.17%
2019/10/03	3	29.92	17	30.04	30.10	-14	4,570	-0.31%
2019/10/01	3	28.22	1	28.00	28.05	2	4,236	0.05%
2019/09/27	0	0.00	2	28.38	28.15	-2	4,302	-0.05%
2019/09/26	10	28.85	1	28.95	28.90	9	4,295	0.21%
2019/09/23	2	28.65	0	0.00	28.65	2	4,361	0.05%
2019/09/20	2	28.45	1	28.40	28.30	1	4,381	0.02%
2019/09/18	1	28.55	0	0.00	28.50	1	4,383	0.02%
2019/09/11	2	28.75	1	28.80	28.75	1	4,673	0.02%
2019/09/10	2	28.03	3	28.43	29.00	-1	4,647	-0.02%
2019/09/06	0	0.00	3	29.50	29.40	-3	4,527	-0.07%
2019/09/05	8	29.33	1	29.65	29.20	7	4,627	0.15%
2019/09/04	0	0.00	4	29.30	29.35	-4	4,608	-0.09%
2019/09/03	5	28.75	0	0.00	28.95	5	4,617	0.11%
2019/09/02	7	28.21	1	28.15	28.25	6	4,558	0.13%
2019/08/30	24	28.08	0	0.00	27.90	24	4,556	0.53%
2019/08/28	4	28.13	0	0.00	28.05	4	4,513	0.09%
2019/08/27	14	28.39	0	0.00	28.00	14	4,599	0.30%
2019/08/26	4	27.84	2	28.08	28.10	2	4,548	0.04%
2019/08/23	4	30.53	3	30.40	30.30	1	4,475	0.02%
2019/08/22	7	31.99	0	0.00	30.80	7	4,316	0.16%
2019/08/21	0	0.00	1	34.00	34.00	-1	3,965	-0.03%
2019/08/19	2	33.60	10	33.90	33.85	-8	3,993	-0.20%
2019/08/16	0	0.00	2	32.90	32.80	-2	4,127	-0.05%
2019/08/15	2	32.63	0	0.00	32.50	2	4,190	0.05%
2019/08/14	0	0.00	2	33.00	32.70	-2	4,184	-0.05%
2019/08/12	3	32.25	0	0.00	32.25	3	4,264	0.07%
2019/08/08	1	31.90	0	0.00	32.00	1	4,308	0.02%
2019/08/07	13	31.93	0	0.00	31.60	13	4,338	0.30%
2019/08/06	86	31.42	80	31.91	32.00	6	4,444	0.14%
2019/08/05	3	32.30	0	0.00	32.25	3	4,458	0.07%
2019/07/30	10	33.90	1	33.70	34.00	9	4,598	0.20%
2019/07/26	2	34.75	5	34.70	34.75	-3	4,692	-0.06%
2019/07/25	5	35.55	0	0.00	34.85	5	4,719	0.11%
2019/07/19	2	34.83	4	34.85	34.70	-2	4,859	-0.04%
2019/07/16	8	35.12	5	35.40	35.20	3	5,080	0.06%
2019/07/15	0	0.00	10	35.60	35.35	-10	5,215	-0.19%
2019/07/11	5	34.85	4	35.00	34.65	1	5,449	0.02%
2019/07/10	10	34.25	11	33.89	34.10	-1	5,479	-0.02%
2019/07/04	9	34.54	7	34.44	34.60	2	6,265	0.03%
2019/07/01	10	33.80	0	0.00	34.05	10	6,896	0.15%
2019/06/28	0	0.00	3	33.32	33.30	-3	6,902	-0.04%
2019/06/27	1	33.65	1	33.35	33.60	0	7,033	0.00%
2019/06/25	2	33.00	1	33.05	33.20	1	7,332	0.01%
2019/06/20	0	0.00	3	33.63	33.70	-3	7,327	-0.04%
2019/06/18	0	0.00	1	32.25	32.15	-1	7,757	-0.01%
2019/06/13	0	0.00	5	33.00	32.65	-5	7,961	-0.06%
2019/06/12	1	31.85	1	32.25	32.30	0	7,865	0.00%
2019/06/11	1	32.00	0	0.00	31.70	1	7,877	0.01%
2019/06/10	0	0.00	1	31.50	31.55	-1	8,020	-0.01%
2019/06/06	5	31.15	2	30.80	30.85	3	8,259	0.04%
2019/06/04	5	31.28	0	0.00	31.10	5	8,331	0.06%
2019/06/03	6	30.84	0	0.00	31.05	6	8,323	0.07%
2019/05/31	0	0.00	1	32.30	32.00	-1	8,202	-0.01%
2019/05/28	3	31.30	0	0.00	31.10	3	8,068	0.04%
2019/05/27	7	30.39	0	0.00	30.95	7	8,098	0.09%
2019/05/24	3	30.85	1	30.50	30.25	2	8,087	0.02%
2019/05/23	6	30.67	0	0.00	30.80	6	8,036	0.07%
2019/05/22	12	32.13	0	0.00	32.05	12	7,867	0.15%
2019/05/21	4	33.39	0	0.00	33.25	4	7,838	0.05%
2019/05/20	3	33.97	0	0.00	33.65	3	7,855	0.04%
2019/05/17	1	34.45	69	34.50	34.50	-68	7,864	-0.86%
2019/05/14	8	32.21	0	0.00	32.60	8	7,996	0.10%
2019/05/13	1	33.20	0	0.00	33.00	1	7,903	0.01%
2019/05/10	2	34.83	235	33.86	33.95	-233	7,912	-2.94%	大賣/鉅額交易
2019/05/09	2	35.05	3	35.40	35.05	-1	7,883	-0.01%
2019/05/08	2	36.50	0	0.00	36.60	2	7,993	0.03%
2019/05/06	4	37.03	1	36.65	36.70	3	8,284	0.04%
2019/05/03	0	0.00	12	37.58	37.90	-12	8,241	-0.15%
2019/05/02	151	37.22	0	0.00	37.40	151	8,187	1.84%	大買/鉅額交易
2019/04/30	2	36.70	0	0.00	36.95	2	8,159	0.02%
2019/04/29	1	36.80	0	0.00	36.25	1	8,146	0.01%
2019/04/26	4	37.11	2	37.18	37.00	2	8,183	0.02%
2019/04/25	300	38.34	1	38.15	37.85	299	8,169	3.66%	大買/鉅額交易
2019/04/24	4	37.90	4	37.71	37.55	0	8,154	0.00%
2019/04/23	1	37.35	1	37.50	37.80	0	8,109	0.00%
2019/04/22	13	38.12	12	38.42	37.80	1	8,045	0.01%
2019/04/19	3	38.22	3	38.27	38.35	0	8,029	0.00%
2019/04/18	6	37.69	3	37.95	37.35	3	7,983	0.04%
2019/04/17	4	37.64	209	37.96	37.50	-205	7,919	-2.59%	大賣/鉅額交易
2019/04/16	4	37.51	105	37.72	37.35	-101	7,788	-1.30%	大賣/鉅額交易
2019/04/15	252	37.26	45	37.10	37.15	207	7,682	2.69%	大買/鉅額交易
2019/04/12	1	35.85	6	36.18	36.30	-5	7,588	-0.07%
2019/04/11	64	36.35	2	36.40	36.20	62	7,488	0.83%
2019/04/10	34	37.14	68	37.93	37.25	-34	7,275	-0.47%
2019/04/09	149	36.96	528	36.86	37.20	-379	6,956	-5.45%	大買/大賣/鉅額交易
2019/04/08	113	35.53	4	35.20	35.95	109	6,570	1.66%	大買/鉅額交易
2019/04/03	200	34.53	2	34.40	34.50	198	6,398	3.09%	大買/鉅額交易
2019/04/02	70	34.29	20	34.40	34.15	50	6,334	0.79%
2019/04/01	10	33.85	0	0.00	33.95	10	6,285	0.16%
2019/03/29	20	34.38	0	0.00	34.50	20	6,158	0.32%
2019/03/28	10	34.00	1	34.65	34.60	9	6,093	0.15%
2019/03/26	20	33.45	0	0.00	33.60	20	6,351	0.31%
2019/03/25	3	33.60	0	0.00	33.75	3	6,341	0.05%
2019/03/22	3	34.20	1	34.65	33.80	2	6,338	0.03%
2019/03/21	49	35.84	109	35.29	35.10	-60	6,491	-0.92%	大賣/
2019/03/20	4	34.34	44	34.43	34.55	-40	7,202	-0.56%
2019/03/19	3	34.15	4	33.35	33.35	-1	7,144	-0.01%
2019/03/15	0	0.00	1	33.95	34.10	-1	7,280	-0.01%
2019/03/13	45	35.23	2	34.63	34.05	43	7,331	0.59%
2019/03/12	12	34.31	12	34.40	34.70	0	7,213	0.00%
2019/03/11	1	32.50	6	33.40	33.55	-5	7,122	-0.07%
2019/03/07	0	0.00	1	32.75	32.60	-1	7,370	-0.01%
2019/03/06	2	32.60	1	32.55	32.60	1	7,460	0.01%
2019/03/05	2	32.90	1	32.75	32.75	1	7,619	0.01%
2019/03/04	1	32.95	0	0.00	32.70	1	7,753	0.01%
2019/02/26	2	32.50	0	0.00	32.20	2	8,037	0.02%
2019/02/25	2	33.30	0	0.00	33.15	2	8,041	0.02%
2019/02/22	1	32.90	5	33.00	32.95	-4	8,149	-0.05%
2019/02/21	0	0.00	1	33.15	33.10	-1	8,252	-0.01%
2019/02/20	1	33.35	0	0.00	33.10	1	8,506	0.01%
2019/02/19	5	32.67	1	33.10	33.00	4	8,725	0.05%
2019/02/14	2	33.15	1	33.00	32.95	1	9,148	0.01%
2019/02/13	0	0.00	2	32.83	33.00	-2	9,185	-0.02%
2019/02/12	0	0.00	5	32.57	32.40	-5	9,372	-0.05%
2019/02/11	1	32.00	0	0.00	32.60	1	9,569	0.01%
2019/01/30	0	0.00	1	32.55	32.15	-1	9,556	-0.01%
2019/01/29	5	32.12	3	32.30	32.45	2	9,548	0.02%
2019/01/28	2	32.13	4	32.20	32.10	-2	9,420	-0.02%
2019/01/25	0	0.00	1	30.60	30.80	-1	9,325	-0.01%
2019/01/23	0	0.00	3	29.55	29.85	-3	9,333	-0.03%
2019/01/18	3	29.00	0	0.00	29.55	3	9,444	0.03%
2019/01/17	4	29.58	0	0.00	29.20	4	9,525	0.04%
2019/01/16	4	29.80	0	0.00	29.85	4	9,492	0.04%
2019/01/15	6	30.16	0	0.00	30.30	6	9,452	0.06%
2019/01/14	5	29.90	0	0.00	29.95	5	9,470	0.05%
2019/01/11	2	29.48	2	30.05	29.55	0	9,515	0.00%
2019/01/10	9	30.86	7	30.87	30.70	2	9,456	0.02%
2019/01/09	10	30.50	11	29.89	30.55	-1	9,464	-0.01%
2019/01/08	5	30.24	0	0.00	29.80	5	9,483	0.05%
2018/12/27	3	31.45	0	0.00	30.25	3	9,932	0.03%
2018/12/26	6	30.81	1	30.25	30.25	5	9,965	0.05%
2018/12/25	2	29.85	2	30.20	30.25	0	10,109	0.00%
2018/12/21	6	29.13	0	0.00	30.50	6	10,443	0.06%
2018/12/19	2	32.45	0	0.00	31.85	2	10,170	0.02%
2018/12/17	1	31.85	0	0.00	32.20	1	10,053	0.01%
2018/12/14	2	31.93	5	32.60	31.85	-3	10,062	-0.03%
2018/12/13	19	34.09	30	35.38	33.50	-11	9,881	-0.11%
2018/12/10	6	31.44	0	0.00	30.70	6	8,730	0.07%
2018/12/06	0	0.00	3	31.35	31.70	-3	8,775	-0.03%
2018/12/04	12	33.33	12	33.53	33.45	0	8,873	0.00%
2018/12/03	5	33.50	7	33.03	33.50	-2	8,805	-0.02%
2018/11/29	1	32.00	0	0.00	31.50	1	8,644	0.01%
2018/11/28	10	31.85	2	31.90	31.80	8	8,697	0.09%
2018/11/27	6	31.93	7	32.24	32.40	-1	8,626	-0.01%
2018/11/26	3	30.40	4	31.01	31.45	-1	8,659	-0.01%
2018/11/23	0	0.00	10	29.80	29.85	-10	8,610	-0.12%
2018/11/20	1	31.20	1	31.80	31.60	0	8,677	0.00%
2018/11/19	7	31.90	6	32.45	32.00	1	8,643	0.01%
2018/11/16	10	32.00	14	31.61	32.00	-4	8,521	-0.05%
2018/11/15	8	30.51	22	30.63	30.40	-14	8,445	-0.17%
2018/11/14	2	30.30	0	0.00	30.40	2	8,442	0.02%
2018/11/13	0	0.00	6	29.05	29.30	-6	8,313	-0.07%
2018/11/12	1	29.05	4	28.93	28.20	-3	8,185	-0.04%
2018/11/09	3	27.40	0	0.00	28.30	3	8,118	0.04%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	2	25.40	0	0.00	25.40	2	7,820	0.03%
2018/11/06	1	24.95	0	0.00	24.95	1	7,996	0.01%
2018/10/31	0	0.00	1	24.30	24.40	-1	7,903	-0.01%
2018/10/25	1	22.10	2	21.80	22.45	-1	8,115	-0.01%
2018/10/22	1	24.25	1	24.45	24.40	0	8,349	0.00%
2018/10/19	0	0.00	1	23.65	23.90	-1	8,859	-0.01%
2018/10/17	3	24.55	0	0.00	23.70	3	8,998	0.03%
2018/10/16	3	25.13	1	25.05	24.50	2	8,949	0.02%
2018/10/15	4	24.63	2	24.70	24.50	2	9,156	0.02%
2018/10/12	0	0.00	2	23.93	24.00	-2	9,258	-0.02%
2018/10/11	0	0.00	13	23.60	23.60	-13	9,310	-0.14%
2018/10/09	2	26.45	19	26.20	26.20	-17	9,330	-0.18%
2018/10/05	0	0.00	5	27.80	26.20	-5	9,945	-0.05%
2018/10/04	1	27.90	1	28.45	28.00	0	10,587	0.00%
2018/10/03	3	28.23	2	28.10	28.20	1	11,209	0.01%
2018/10/02	20	29.83	1	29.25	28.95	19	11,130	0.17%
2018/09/21	2	31.20	100	31.05	31.05	-98	10,816	-0.91%
2018/09/20	30	31.52	0	0.00	31.55	30	10,780	0.28%
2018/09/19	80	31.72	10	32.00	31.30	70	10,761	0.65%
2018/09/17	1	32.35	13	32.16	32.00	-12	10,634	-0.11%
2018/09/14	5	31.90	1	32.30	32.50	4	10,701	0.04%
2018/09/13	0	0.00	2	31.80	31.65	-2	10,654	-0.02%
2018/09/12	2	31.33	0	0.00	31.00	2	10,627	0.02%
2018/09/11	7	30.84	2	31.00	31.95	5	10,650	0.05%
2018/09/06	4	34.40	0	0.00	34.50	4	10,654	0.04%
2018/09/05	22	34.59	2	34.55	34.50	20	10,714	0.19%
2018/09/04	0	0.00	11	36.00	36.00	-11	10,692	-0.10%
2018/09/03	0	0.00	5	36.65	35.80	-5	10,587	-0.05%
2018/08/31	1	36.90	10	36.96	36.70	-9	10,639	-0.08%
2018/08/30	1	36.35	5	36.15	36.20	-4	10,625	-0.04%
2018/08/29	2	35.85	8	36.06	35.70	-6	10,814	-0.06%
2018/08/28	5	35.23	10	35.20	35.50	-5	10,829	-0.05%
2018/08/27	0	0.00	16	35.54	35.15	-16	10,920	-0.15%
2018/08/23	151	33.94	0	0.00	34.10	151	10,966	1.38%	大買/鉅額交易
2018/08/22	7	33.94	0	0.00	33.75	7	10,906	0.06%
2018/08/21	332	35.19	0	0.00	35.40	332	11,046	3.01%	大買/鉅額交易
2018/08/20	11	35.50	0	0.00	34.50	11	11,315	0.10%
2018/08/17	3	36.63	0	0.00	36.00	3	11,326	0.03%
2018/08/16	6	36.63	0	0.00	36.65	6	11,348	0.05%
2018/08/15	3	37.83	10	37.95	37.90	-7	11,589	-0.06%
2018/08/14	3	36.50	3	36.73	36.85	0	12,134	0.00%
2018/08/13	17	35.55	0	0.00	35.50	17	12,287	0.14%
2018/08/10	4	37.90	0	0.00	37.55	4	12,187	0.03%
2018/08/08	2	38.60	0	0.00	38.60	2	12,387	0.02%
2018/08/07	1	38.80	8	38.76	38.85	-7	12,422	-0.06%
2018/08/03	2	39.00	2	39.15	39.00	0	12,550	0.00%
2018/08/02	5	38.32	2	38.20	37.65	3	12,638	0.02%
2018/08/01	1	39.80	0	0.00	39.10	1	12,681	0.01%
2018/07/31	0	0.00	1	38.85	39.25	-1	12,843	-0.01%
2018/07/30	4	39.40	2	38.85	38.85	2	13,019	0.02%
2018/07/27	9	40.13	5	40.05	40.05	4	12,973	0.03%
2018/07/26	3	40.47	41	39.71	40.70	-38	12,803	-0.30%
2018/07/25	7	38.37	7	39.09	37.90	0	12,359	0.00%
2018/07/23	2	37.78	0	0.00	37.60	2	12,360	0.02%
2018/07/20	1.5	38.35	8	39.01	38.35	-6.5	12,460	-0.05%
2018/07/19	4	36.85	2	37.20	37.15	2	12,298	0.02%
2018/07/18	15	38.39	5	38.60	37.80	10	12,405	0.08%
2018/07/17	5	38.75	5	38.60	38.90	0	12,362	0.00%
2018/07/16	11	38.74	17	38.38	38.65	-6	12,343	-0.05%
2018/07/13	6	37.66	7	37.86	37.05	-1	11,991	-0.01%
2018/07/12	23	37.34	20	37.69	37.55	3	11,975	0.03%
2018/07/11	5	36.53	11	36.37	37.15	-6	11,380	-0.05%
2018/07/10	0	0.00	3	32.85	33.80	-3	10,879	-0.03%
2018/07/09	8	31.23	7	31.24	31.25	1	10,996	0.01%
2018/07/06	1	31.55	0	0.00	31.20	1	11,464	0.01%
2018/07/03	2	32.85	0	0.00	32.10	2	13,006	0.02%
2018/07/02	10	33.55	11	33.89	33.10	-1	13,314	-0.01%
2018/06/29	1	34.30	2	33.95	33.90	-1	13,399	-0.01%
2018/06/21	0	0.00	3	33.45	33.50	-3	14,047	-0.02%
2018/06/20	2	32.50	0	0.00	32.60	2	14,114	0.01%
2018/06/19	3	33.90	50	34.35	33.75	-47	14,119	-0.33%
2018/06/15	50	35.90	8	35.36	35.20	42	14,158	0.30%
2018/06/14	2	34.85	0	0.00	34.85	2	14,071	0.01%
2018/06/13	4	34.70	0	0.00	34.70	4	14,041	0.03%
2018/06/12	1	35.80	30	35.40	35.45	-29	14,084	-0.21%
2018/06/11	0	0.00	1	36.20	35.40	-1	13,952	-0.01%
2018/06/08	0	0.00	2	35.90	35.85	-2	13,940	-0.01%
2018/06/07	38	35.32	5	35.80	35.20	33	13,820	0.24%
2018/06/06	5	36.01	0	0.00	35.70	5	13,746	0.04%
2018/06/05	0	0.00	302	35.80	35.75	-302	13,586	-2.22%	大賣/鉅額交易
2018/06/04	51	36.96	0	0.00	36.30	51	13,518	0.38%
2018/06/01	273	35.46	26	35.92	36.20	247	13,373	1.85%	大買/鉅額交易
2018/05/31	1	34.25	0	0.00	34.25	1	13,216	0.01%
2018/05/29	12	36.23	13	35.57	35.20	-1	13,382	-0.01%
2018/05/28	8	34.57	7	35.09	34.90	1	13,185	0.01%
2018/05/25	15	33.55	10	34.05	33.10	5	12,886	0.04%
2018/05/24	5	34.00	1	34.15	34.00	4	12,837	0.03%
2018/05/23	3	34.40	2	34.45	34.05	1	12,805	0.01%
2018/05/22	21	35.16	10	34.28	35.20	11	12,626	0.09%
2018/05/21	0	0.00	1	31.65	32.00	-1	12,098	-0.01%
2018/05/18	1	31.40	0	0.00	30.60	1	11,960	0.01%
2018/05/16	4	31.78	0	0.00	31.50	4	12,003	0.03%
2018/05/15	2	32.25	0	0.00	31.90	2	12,099	0.02%
2018/05/14	3	32.22	2	32.13	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	2	32.15	2	32.43	32.20	0	12,735	0.00%
2018/05/09	0	0.00	2	31.65	31.40	-2	13,108	-0.02%
2018/05/08	2	31.60	6	31.63	31.55	-4	14,501	-0.03%
2018/05/07	7	32.12	0	0.00	31.20	7	14,808	0.05%
2018/05/04	2	33.80	1	33.10	33.10	1	14,713	0.01%
2018/05/03	0	0.00	5	33.10	33.10	-5	14,648	-0.03%
2018/05/02	2	33.30	1	33.00	33.00	1	14,712	0.01%
2018/04/30	14	33.24	12	32.53	33.05	2	14,683	0.01%
2018/04/27	2	32.18	0	0.00	32.30	2	14,913	0.01%
2018/04/26	8	34.08	145	33.26	32.00	-137	15,227	-0.90%	大賣/鉅額交易
2018/04/25	5	34.62	0	0.00	34.50	5	15,131	0.03%
2018/04/24	2	34.05	5	33.18	34.00	-3	15,052	-0.02%
2018/04/23	7	34.39	2	34.05	33.60	5	14,844	0.03%
2018/04/20	88	35.04	5	35.05	34.65	83	14,749	0.56%
2018/04/19	50	35.15	7	35.14	35.00	43	14,655	0.29%
2018/04/18	6	35.08	1	36.00	34.70	5	14,658	0.03%
2018/04/17	56	36.19	0	0.00	35.50	56	14,648	0.38%
2018/04/16	16	37.60	20	36.76	37.60	-4	14,689	-0.03%
2018/04/13	22	36.25	21	35.99	36.30	1	14,611	0.01%
2018/04/12	60	36.35	15	36.76	36.20	45	14,567	0.31%
2018/04/11	53	37.36	73	37.45	35.30	-20	14,156	-0.14%
2018/04/10	69	38.38	7	38.22	38.20	62	13,821	0.45%
2018/04/09	128	41.01	15	43.49	40.50	113	13,502	0.84%	大買/鉅額交易
2018/04/03	14	45.73	4	45.31	45.00	10	13,180	0.08%
2018/04/02	6	49.23	17	49.71	48.95	-11	12,886	-0.09%
2018/03/31	10	50.20	10	51.00	49.80	0	12,835	0.00%
2018/03/30	15	50.10	43	48.78	50.00	-28	12,756	-0.22%
2018/03/29	27	48.78	13	49.33	48.25	14	12,456	0.11%
2018/03/28	11	49.10	1	49.10	48.90	10	12,459	0.08%
2018/03/27	3	49.18	15	49.28	49.85	-12	12,570	-0.10%
2018/03/26	15	47.67	0	0.00	48.40	15	12,396	0.12%
2018/03/23	1	47.10	2	46.80	47.00	-1	12,330	-0.01%
2018/03/22	1	48.75	6	48.95	48.55	-5	12,284	-0.04%
2018/03/21	2	48.90	10	48.83	48.50	-8	12,226	-0.07%
2018/03/20	1	47.45	0	0.00	47.60	1	12,144	0.01%
2018/03/16	0	0.00	2	46.30	47.10	-2	12,420	-0.02%
2018/03/13	5	45.75	0	0.00	46.00	5	12,882	0.04%
2018/03/12	2	46.50	1	46.45	45.60	1	13,218	0.01%
2018/03/09	0	0.00	6	45.95	45.95	-6	13,279	-0.05%
2018/03/08	1	44.45	5	44.60	44.60	-4	13,215	-0.03%
2018/03/07	1	45.15	3	44.38	44.15	-2	13,213	-0.02%
2018/03/06	3	44.90	7	45.17	45.50	-4	13,345	-0.03%
2018/03/05	14	44.76	11	44.30	44.30	3	13,349	0.02%
2018/03/02	21	44.37	10	44.55	44.55	11	13,462	0.08%
2018/03/01	4	46.46	3	46.15	46.10	1	13,309	0.01%
2018/02/27	10	48.05	11	47.25	47.25	-1	13,353	-0.01%
2018/02/26	4	48.25	10	47.60	47.60	-6	13,472	-0.04%
2018/02/23	15	48.06	1	47.70	47.80	14	13,931	0.10%
2018/02/22	13	48.77	0	0.00	48.10	13	14,128	0.09%
2018/02/21	0	0.00	6	49.75	50.50	-6	14,260	-0.04%
2018/02/12	1	46.80	1	46.65	46.15	0	14,596	0.00%
2018/02/09	1	45.80	1	46.75	46.50	0	15,312	0.00%
2018/02/08	11	47.97	5	49.10	47.50	6	16,522	0.04%
2018/02/07	35	49.14	38	48.93	49.00	-3	17,249	-0.02%
2018/02/06	8	46.23	1	46.55	46.50	7	17,155	0.04%
2018/02/05	8	48.41	0	0.00	48.50	8	16,883	0.05%
2018/02/02	5	50.00	1	50.50	49.70	4	16,783	0.02%
2018/02/01	87	52.14	36	54.01	51.40	51	16,594	0.31%
2018/01/31	62	54.53	82	55.43	53.10	-20	16,249	-0.12%
2018/01/30	8	52.53	15	53.29	53.10	-7	14,707	-0.05%
2018/01/29	1	51.90	30	51.94	51.50	-29	14,188	-0.20%
2018/01/26	10	49.70	0	0.00	49.85	10	14,070	0.07%
2018/01/25	30	49.78	0	0.00	49.50	30	14,094	0.21%
2018/01/23	43	51.99	33	52.77	50.30	10	14,143	0.07%
2018/01/22	0	0.00	24	51.76	53.40	-24	13,899	-0.17%
2018/01/18	20	47.93	0	0.00	47.35	20	13,612	0.15%
2018/01/12	3	50.37	21	50.58	49.95	-18	13,983	-0.13%
2018/01/11	1	50.00	11	50.08	49.45	-10	13,887	-0.07%
2018/01/10	1.5	49.05	7	49.01	49.40	-5.5	13,737	-0.04%
2018/01/09	13	46.78	0	0.00	46.90	13	13,549	0.10%
2018/01/08	55	47.58	6	47.53	47.50	49	13,458	0.36%
2018/01/05	4	45.69	4	45.95	46.30	0	13,568	0.00%
2018/01/04	5	46.38	3	46.27	45.80	2	13,668	0.01%
2018/01/03	8	45.69	4	45.56	46.35	4	13,721	0.03%
2018/01/02	7	46.05	1	46.05	45.55	6	13,633	0.04%