元太 (8069)-日盛-雙和券商分點個股進出

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
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	15.3	170.61	7.4	172.16	172.00	7.8	19,333	0.04%
2023/04/06	68.6	172.71	1	179.00	171.00	67.6	19,087	0.35%
2023/03/31	6	184.67	27	184.89	184.50	-21	18,757	-0.11%
2023/03/30	5	182.60	6.2	183.68	184.50	-1.2	18,956	-0.01%
2023/03/29	5	182.00	5	179.80	179.50	0	18,944	0.00%
2023/03/28	6	183.08	5.1	182.02	182.00	1	19,128	0.00%
2023/03/27	5	184.30	3	185.00	185.00	2	19,233	0.01%
2023/03/24	17	184.03	42	183.51	184.00	-25	19,458	-0.13%
2023/03/23	131	181.18	7	181.00	181.00	124	19,549	0.63%	大買/鉅額交易
2023/03/22	54	182.36	8	183.63	182.50	46	20,129	0.23%
2023/03/21	6	178.58	8	178.56	178.50	-2	20,311	-0.01%
2023/03/20	104	177.00	103	177.50	177.00	1	20,573	0.00%	大買/大賣/
2023/03/17	4.3	176.76	72	177.11	175.50	-67.8	20,951	-0.32%
2023/03/16	9	174.50	47.7	174.54	173.50	-38.7	21,229	-0.18%
2023/03/15	29.2	177.56	28	176.75	174.00	1.2	21,596	0.01%
2023/03/14	9	175.17	6.1	177.00	174.00	2.9	21,825	0.01%
2023/03/13	105.4	175.80	5	176.00	176.00	100.4	21,869	0.46%	大買/
2023/03/10	170.8	180.10	4.4	181.70	180.00	166.4	21,694	0.77%	大買/鉅額交易
2023/03/09	8	200.88	58	201.12	199.50	-50	21,317	-0.23%
2023/03/08	171.4	199.60	11	200.59	201.00	160.4	21,404	0.75%	大買/鉅額交易
2023/03/07	260	205.69	6	205.92	205.00	254	21,612	1.18%	大買/鉅額交易
2023/03/06	66	199.45	270	200.21	207.50	-203.9	21,672	-0.94%	大賣/鉅額交易
2023/03/03	219	194.41	7	193.21	192.50	212	21,756	0.97%	大買/鉅額交易
2023/03/02	14	194.18	14	195.61	194.50	0	22,171	0.00%
2023/03/01	176.5	192.46	26	194.10	193.00	150.5	22,508	0.67%	大買/鉅額交易
2023/02/24	337.1	195.52	54	196.78	194.50	283.1	22,873	1.24%	大買/鉅額交易
2023/02/23	168.1	201.93	15	203.13	202.00	153.1	23,262	0.66%	大買/鉅額交易
2023/02/22	333.1	203.75	26	206.33	202.00	307.1	24,058	1.28%	大買/鉅額交易
2023/02/21	35	206.46	195	207.56	210.00	-160	24,129	-0.66%	大賣/鉅額交易
2023/02/20	145.2	203.17	46	204.15	203.50	99.2	24,377	0.41%	大買/
2023/02/17	50.2	205.42	20	206.03	206.00	30.2	25,053	0.12%
2023/02/16	6.4	200.91	256.1	197.01	206.00	-249.7	25,127	-0.99%	大賣/鉅額交易
2023/02/15	161.1	192.35	29	194.07	191.00	132.1	24,963	0.53%	大買/鉅額交易
2023/02/14	126	194.82	28	196.89	194.00	98	25,384	0.39%	大買/
2023/02/13	18	195.61	53	195.40	196.50	-35	25,641	-0.14%
2023/02/10	43	193.76	12	194.63	193.00	31	25,850	0.12%
2023/02/09	8.2	195.44	39.7	196.27	196.50	-31.5	26,118	-0.12%
2023/02/08	22	193.86	14.2	194.38	193.00	7.8	26,283	0.03%
2023/02/07	57.4	190.16	61	192.39	193.00	-3.6	26,566	-0.01%
2023/02/06	32	191.53	64.2	192.35	191.50	-32.2	26,647	-0.12%
2023/02/03	80.3	190.39	16.2	193.17	190.50	64.1	26,670	0.24%
2023/02/02	10.5	188.32	12.7	187.70	190.50	-2.2	26,475	-0.01%
2023/02/01	4	177.00	390	176.68	179.00	-386	26,112	-1.48%	大賣/鉅額交易
2023/01/31	58	172.84	2	173.50	172.50	56	26,147	0.21%
2023/01/30	288.1	174.75	5	174.60	173.50	283.1	26,138	1.08%	大買/鉅額交易
2023/01/17	86	176.25	33	177.09	176.00	53	25,983	0.20%
2023/01/16	21	174.29	349	175.92	176.50	-328	26,111	-1.26%	大賣/鉅額交易
2023/01/13	54	172.49	5	172.70	173.00	49	26,318	0.19%
2023/01/12	75	173.11	25.2	173.95	172.00	49.8	26,425	0.19%
2023/01/11	83	172.78	16	173.78	174.00	67	26,403	0.25%
2023/01/10	166	173.66	99	176.62	173.50	67	26,451	0.25%	大買/
2023/01/09	102.1	172.65	18	174.17	172.50	84.1	26,265	0.32%	大買/
2023/01/06	62.1	169.50	164	169.98	172.00	-101.9	26,179	-0.39%	大賣/鉅額交易
2023/01/05	152	168.59	15.3	166.33	165.00	136.7	26,179	0.52%	大買/鉅額交易
2023/01/04	46.8	172.16	22.3	170.85	170.00	24.5	26,238	0.09%
2023/01/03	43.4	164.39	345.1	169.89	170.50	-301.7	26,247	-1.15%	大賣/鉅額交易
2022/12/30	27.3	162.99	27	162.72	161.00	0.3	26,196	0.00%
2022/12/29	9	161.00	11	162.00	164.00	-2	26,189	-0.01%
2022/12/28	26.2	164.59	5	162.10	161.00	21.2	26,216	0.08%
2022/12/27	22	168.89	30	169.85	168.00	-8	26,263	-0.03%
2022/12/26	2	167.50	11	168.50	166.00	-9	26,416	-0.03%
2022/12/23	32	164.39	5	166.90	167.00	27	26,662	0.10%
2022/12/22	57	164.09	11.1	168.17	169.50	46	26,847	0.17%
2022/12/21	13.2	165.37	8	164.06	164.00	5.2	26,905	0.02%
2022/12/20	25.1	167.24	11	169.00	164.00	14.1	26,953	0.05%
2022/12/19	78	168.31	8	170.13	169.50	70	27,091	0.26%
2022/12/16	115.1	171.10	22	172.30	168.00	93.1	27,192	0.34%	大買/
2022/12/15	70.2	177.31	31.4	176.52	177.00	38.8	27,037	0.14%
2022/12/14	26.2	172.99	217	173.15	178.50	-190.8	26,864	-0.71%	大賣/鉅額交易
2022/12/13	83	169.47	29	168.71	165.00	54	26,294	0.21%
2022/12/12	26	166.96	19	170.76	171.00	7	26,022	0.03%
2022/12/09	155	170.64	128	174.11	170.00	27	25,876	0.10%	大買/大賣/
2022/12/08	45.2	170.59	7	170.21	169.50	38.2	25,677	0.15%
2022/12/07	87	174.85	19	174.97	172.00	68	25,533	0.27%
2022/12/06	17	185.35	8.2	182.30	181.50	8.8	25,368	0.03%
2022/12/05	4.2	183.69	15	185.77	186.00	-10.8	25,288	-0.04%
2022/12/02	41	177.51	45	178.49	181.00	-4	25,249	-0.02%
2022/12/01	14.2	180.89	14	179.39	177.50	0.2	25,343	0.00%
2022/11/30	25	175.04	22	178.02	181.00	3	25,232	0.01%
2022/11/29	25	180.28	11	179.14	177.00	14	25,069	0.06%
2022/11/28	31.1	181.24	29	181.05	184.00	2.1	24,844	0.01%
2022/11/25	234	180.54	41.4	178.92	177.50	192.6	24,664	0.78%	大買/鉅額交易
2022/11/24	41.2	174.03	197.5	175.26	178.00	-156.3	24,408	-0.64%	大賣/鉅額交易
2022/11/23	19.4	167.86	19.1	167.43	169.00	0.3	24,076	0.00%
2022/11/22	12	165.12	9	164.22	163.50	3	23,799	0.01%
2022/11/21	85	164.05	289	160.90	164.00	-204	23,469	-0.87%	大賣/鉅額交易
2022/11/18	139.1	176.24	11	171.14	170.00	128.1	22,849	0.56%	大買/鉅額交易
2022/11/17	35.2	187.47	39.2	185.56	188.50	-4	22,015	-0.02%
2022/11/16	28	178.13	25.3	179.07	182.50	2.8	21,904	0.01%
2022/11/15	60.7	182.04	16.3	180.85	178.50	44.5	21,782	0.20%
2022/11/14	30	192.52	31	191.57	193.50	-1	21,755	0.00%
2022/11/11	13.2	189.55	92.1	190.14	189.50	-78.9	22,085	-0.36%
2022/11/10	101.2	188.79	20	192.23	185.00	81.2	21,815	0.37%	大買/
2022/11/09	9.1	197.77	5	198.70	195.00	4.1	21,644	0.02%
2022/11/08	14	208.68	6.1	210.52	203.00	7.9	21,457	0.04%
2022/11/07	24	210.92	62	213.06	208.00	-38	21,297	-0.18%
2022/11/04	68.1	212.41	22	212.07	217.00	46.1	20,999	0.22%
2022/11/03	56	207.77	137.1	206.26	212.50	-81.1	20,765	-0.39%	大賣/
2022/11/02	47.1	200.09	6	201.25	200.50	41.1	20,781	0.20%
2022/11/01	40	202.78	4.1	202.52	202.00	35.9	20,920	0.17%
2022/10/31	13.1	206.08	5	207.30	205.50	8.1	20,907	0.04%
2022/10/28	5	202.50	94.1	198.83	207.00	-89.1	20,928	-0.43%
2022/10/27	26	193.23	29	186.95	196.00	-3	20,654	-0.01%
2022/10/26	8	182.25	23.2	185.42	186.00	-15.2	20,510	-0.07%
2022/10/25	21	181.93	6	183.92	182.50	15	20,514	0.07%
2022/10/24	31	186.11	29	187.50	185.00	2	20,460	0.01%
2022/10/21	111.3	191.92	6	184.92	183.50	105.3	20,432	0.52%	大買/鉅額交易
2022/10/20	2	195.00	47	200.93	200.50	-45	20,179	-0.22%
2022/10/19	22	202.70	13	207.88	201.00	9	20,098	0.04%
2022/10/18	20	204.20	16	210.16	205.00	4	20,078	0.02%
2022/10/17	15.1	203.99	5	198.10	205.00	10.1	20,107	0.05%
2022/10/14	9	207.89	62	210.02	206.50	-53	19,989	-0.27%
2022/10/13	6	204.58	7	202.71	200.00	-1	19,795	-0.01%
2022/10/12	8	201.44	8	203.69	207.00	0	19,691	0.00%
2022/10/11	67.3	205.94	5	202.30	201.00	62.3	19,656	0.32%
2022/10/07	47	216.16	91	220.05	221.00	-44	19,904	-0.22%
2022/10/06	39	217.06	8	220.44	218.00	31	20,385	0.15%
2022/10/05	16	219.41	7	219.64	219.00	9	20,750	0.04%
2022/10/04	6	212.58	5	216.50	218.50	1	21,066	0.00%
2022/10/03	56	205.12	105	210.01	209.00	-49	21,333	-0.23%	大賣/
2022/09/30	62	205.56	38.1	205.93	212.00	23.9	21,793	0.11%
2022/09/29	19.1	208.29	19	210.63	206.50	0.1	22,711	0.00%
2022/09/28	22.2	210.93	14	206.75	205.50	8.2	23,035	0.04%
2022/09/27	6	215.83	4	217.38	219.00	2	23,768	0.01%
2022/09/26	22.1	219.55	12	218.42	215.50	10.1	24,268	0.04%
2022/09/23	22.3	230.78	12.1	230.05	227.00	10.2	24,475	0.04%
2022/09/22	5.1	232.14	33	239.05	238.50	-27.9	24,749	-0.11%
2022/09/21	4	232.13	6	234.08	234.50	-2	24,902	-0.01%
2022/09/20	5	233.90	5	235.30	235.50	0	25,011	0.00%
2022/09/19	2	233.25	2	233.00	234.00	0	25,194	0.00%
2022/09/16	15.1	235.06	1	234.50	234.50	14.1	25,504	0.06%
2022/09/15	13	240.69	3	243.67	240.00	10	26,060	0.04%
2022/09/14	13.1	241.95	4	242.25	242.50	9.1	26,125	0.03%
2022/09/13	5	247.10	13	246.85	248.50	-8	26,249	-0.03%
2022/09/12	10	243.30	5	245.60	237.50	5	26,185	0.02%
2022/09/08	15	235.00	66	234.66	240.50	-51	26,324	-0.19%
2022/09/07	39.1	229.37	3	227.33	228.50	36.1	26,382	0.14%
2022/09/06	20.1	236.63	5.2	236.15	232.50	14.9	26,387	0.06%
2022/09/05	0.1	240.00	3	245.00	243.00	-2.9	26,468	-0.01%
2022/09/02	4.1	239.59	23	240.35	242.00	-18.9	26,588	-0.07%
2022/09/01	16.2	235.01	7.2	234.66	233.50	9	26,784	0.03%
2022/08/31	15	240.43	4	244.25	239.50	11	26,958	0.04%
2022/08/30	3.1	238.68	7	243.57	247.00	-3.9	26,980	-0.01%
2022/08/29	4	236.75	8	241.19	240.50	-4	27,013	-0.01%
2022/08/26	12	241.54	1	243.00	240.00	11	27,221	0.04%
2022/08/25	7.1	245.28	10	244.85	244.00	-2.9	27,195	-0.01%
2022/08/24	7	241.14	1	247.00	241.00	6	27,382	0.02%
2022/08/23	6	238.83	4	242.13	243.50	2	27,788	0.01%
2022/08/22	5.1	245.75	8	244.31	243.50	-3	28,218	-0.01%
2022/08/19	17	247.50	15	245.13	241.50	2	28,532	0.01%
2022/08/18	11	228.64	19.1	227.31	238.00	-8.1	28,229	-0.03%
2022/08/17	6.1	218.24	6.2	216.73	216.50	-0.1	28,012	0.00%
2022/08/16	8	216.25	18	217.01	217.00	-10	28,013	-0.04%
2022/08/15	8	206.02	11	205.64	211.50	-3	28,004	-0.01%
2022/08/12	20	194.68	22	195.93	198.00	-2	28,163	-0.01%
2022/08/11	6	198.75	8	198.38	197.00	-2	28,840	-0.01%
2022/08/10	35	196.51	29	196.24	196.50	6	29,292	0.02%
2022/08/09	19	196.74	14	198.29	201.00	5	29,733	0.02%
2022/08/08	6	200.58	6.6	201.15	205.00	-0.6	29,733	0.00%
2022/08/05	5	191.00	15	192.57	195.00	-10	29,821	-0.03%
2022/08/04	4	183.50	29	184.21	188.00	-25	29,883	-0.08%
2022/08/03	17	180.91	4	182.01	181.00	13	30,183	0.04%
2022/08/02	13	183.62	1	185.00	186.00	12	30,199	0.04%
2022/08/01	16	189.81	5	190.10	189.50	11	30,270	0.04%
2022/07/29	12	192.17	13	193.38	195.50	-1	30,443	0.00%
2022/07/28	9	190.94	18	192.39	191.00	-9	30,465	-0.03%
2022/07/27	15	185.67	4	185.25	187.00	11	30,360	0.04%
2022/07/26	7	187.14	8	187.38	186.50	-1	30,392	0.00%
2022/07/25	2.1	184.51	2	185.23	185.50	0	30,679	0.00%
2022/07/22	3	188.84	5.1	189.11	188.00	-2.1	30,740	-0.01%
2022/07/21	6	184.25	7	184.93	186.00	-1	30,751	0.00%
2022/07/20	7	183.36	12	180.13	180.50	-5	30,838	-0.02%
2022/07/19	19	174.95	15	175.23	174.50	4	30,855	0.01%
2022/07/18	6	177.17	10.3	177.58	176.00	-4.3	30,902	-0.01%
2022/07/15	27.3	173.36	24	174.85	176.50	3.3	30,939	0.01%
2022/07/14	26	166.15	36.8	169.56	175.50	-10.8	30,749	-0.04%
2022/07/13	26	172.63	19	173.37	166.00	7	30,353	0.02%
2022/07/12	11	163.37	16	165.88	168.50	-5	29,951	-0.02%
2022/07/11	29	169.71	25.3	169.83	166.50	3.7	29,701	0.01%
2022/07/08	40	168.26	70	169.89	170.50	-30	29,604	-0.10%
2022/07/07	20.1	158.75	29	161.88	168.00	-8.9	29,163	-0.03%
2022/07/06	48.1	160.78	56	162.30	160.50	-7.9	28,192	-0.03%
2022/07/05	64.1	161.44	31.6	159.54	162.00	32.4	27,920	0.12%
2022/07/04	5	167.00	12	169.08	170.00	-7	27,225	-0.03%
2022/07/01	10.2	174.75	4.5	177.44	170.00	5.7	26,936	0.02%
2022/06/30	41.5	193.60	7.2	194.92	188.50	34.3	26,824	0.13%
2022/06/29	8	205.38	7	205.86	209.00	1	26,768	0.00%
2022/06/28	0	0.00	1	207.00	205.00	-1	27,221	0.00%
2022/06/27	29	202.69	17	203.26	204.00	12	27,511	0.04%
2022/06/24	3	197.00	2	196.00	196.00	1	27,640	0.00%
2022/06/23	10	196.25	17	196.35	197.00	-7	27,833	-0.03%
2022/06/22	42.2	189.95	12	189.29	188.50	30.2	28,270	0.11%
2022/06/21	3	193.50	15	195.37	199.00	-12	28,926	-0.04%
2022/06/20	16	198.06	3	192.67	192.50	13	29,007	0.04%
2022/06/17	4	197.13	4	201.00	204.50	0	29,177	0.00%
2022/06/16	24.1	207.65	25	208.88	201.00	-1	28,823	0.00%
2022/06/15	2.5	205.40	3	208.33	203.50	-0.5	29,010	0.00%
2022/06/14	6	207.50	3	206.67	211.00	3	29,119	0.01%
2022/06/13	44.2	213.09	24	211.69	208.50	20.2	28,965	0.07%
2022/06/10	32	213.69	27.3	214.34	219.00	4.7	28,896	0.02%
2022/06/09	30	209.73	11	209.91	212.00	19	28,690	0.07%
2022/06/08	15	204.20	2.2	203.82	206.50	12.8	28,613	0.04%
2022/06/07	21	199.81	21.3	197.52	200.50	-0.3	28,659	0.00%
2022/06/06	24.2	202.88	2	202.25	202.50	22.2	28,801	0.08%
2022/06/02	12	209.96	3.1	209.53	209.00	8.9	28,755	0.03%
2022/06/01	33.1	209.31	22	208.61	209.50	11.1	28,898	0.04%
2022/05/31	50.1	207.81	31	208.21	203.00	19.1	28,582	0.07%
2022/05/30	18	210.50	9.2	207.93	207.00	8.8	28,155	0.03%
2022/05/27	7.4	208.22	12.3	206.05	212.50	-4.9	27,660	-0.02%
2022/05/26	8	198.25	11.5	199.91	198.00	-3.5	27,239	-0.01%
2022/05/25	3.2	192.86	1	196.00	195.00	2.2	28,257	0.01%
2022/05/24	7.2	195.69	6.2	194.24	191.00	1	28,262	0.00%
2022/05/23	4.1	196.11	4.1	195.74	194.50	0.1	28,328	0.00%
2022/05/20	10.7	200.18	11	199.09	200.50	-0.3	28,185	0.00%
2022/05/19	22.3	194.90	16.1	192.70	200.50	6.2	27,834	0.02%
2022/05/18	28.1	187.67	31.2	188.53	193.50	-3.1	27,147	-0.01%
2022/05/17	7.4	183.42	11	183.00	186.50	-3.6	26,881	-0.01%
2022/05/16	1	177.50	48.2	175.71	178.50	-47.2	26,522	-0.18%
2022/05/13	11.1	163.91	5	166.60	169.00	6.1	26,300	0.02%
2022/05/12	56.7	167.23	5	166.60	165.50	51.7	26,146	0.20%
2022/05/11	63.3	174.67	27.2	176.79	173.00	36.1	26,127	0.14%
2022/05/10	10.3	171.59	57	168.21	173.00	-46.7	26,129	-0.18%
2022/05/09	16.1	170.99	3	171.67	170.00	13.1	26,308	0.05%
2022/05/06	15.3	167.08	8.6	168.69	172.50	6.8	26,350	0.03%
2022/05/05	6	173.42	6	171.58	173.50	0	26,415	0.00%
2022/05/04	4.3	168.58	2	170.50	167.00	2.3	26,359	0.01%
2022/05/03	9.2	172.23	10.1	171.74	171.50	-0.9	26,392	0.00%
2022/04/29	7.5	177.10	10	175.20	174.00	-2.5	26,523	-0.01%
2022/04/28	3.1	173.05	5	171.00	169.50	-1.9	26,444	-0.01%
2022/04/27	5.2	173.45	3	171.50	175.00	2.2	26,567	0.01%
2022/04/26	3	174.33	2	171.00	175.00	1	26,696	0.00%
2022/04/25	12.7	170.61	4	169.50	169.50	8.7	26,938	0.03%
2022/04/22	5.1	182.02	2	182.00	180.50	3.1	26,942	0.01%
2022/04/21	3	184.33	5	185.10	185.00	-2	27,071	-0.01%
2022/04/20	17.1	182.82	15	184.47	179.00	2.1	27,297	0.01%
2022/04/19	5	178.00	9	177.22	177.00	-4	27,306	-0.01%
2022/04/18	13.1	173.32	11	170.09	169.50	2.1	27,393	0.01%
2022/04/15	10.5	172.59	0	0.00	170.50	10.5	27,735	0.04%
2022/04/14	2.2	178.07	4	179.13	179.50	-1.8	28,304	-0.01%
2022/04/13	3	172.17	2	172.25	173.00	1	28,427	0.00%
2022/04/12	38.1	169.92	40	169.78	169.50	-1.9	28,619	-0.01%
2022/04/11	4.1	167.88	1	172.00	168.00	3.1	28,722	0.01%
2022/04/08	7	172.43	6	174.42	174.50	1	28,998	0.00%
2022/04/07	7.1	173.11	11.1	171.60	168.00	-4	28,841	-0.01%
2022/04/06	30.1	175.91	28	176.29	176.50	2.1	28,591	0.01%
2022/04/01	12.1	180.42	12	179.79	180.50	0.1	28,306	0.00%
2022/03/31	6.1	186.72	9.1	183.82	185.00	-2.9	28,140	-0.01%
2022/03/30	12.1	179.28	13.3	178.16	179.50	-1.2	28,215	0.00%
2022/03/29	13	177.52	8.1	178.27	179.50	4.9	27,933	0.02%
2022/03/28	10.3	177.13	17	177.00	181.50	-6.7	27,650	-0.02%
2022/03/25	43.5	176.58	44	177.08	177.00	-0.6	27,280	0.00%
2022/03/24	10	163.50	37.2	165.06	172.50	-27.2	26,557	-0.10%
2022/03/23	14.1	155.38	19	155.08	157.00	-4.9	25,865	-0.02%
2022/03/22	4.2	148.93	15	148.77	153.00	-10.8	26,108	-0.04%
2022/03/21	8.1	144.76	3	144.50	144.50	5.1	25,879	0.02%
2022/03/18	19.2	140.79	20	144.87	145.50	-0.9	26,077	0.00%
2022/03/17	6	137.08	14	136.50	140.00	-8	25,941	-0.03%
2022/03/16	2	130.00	7	130.71	130.00	-5	25,870	-0.02%
2022/03/15	57.1	129.76	2	127.50	126.50	55.1	26,235	0.21%
2022/03/14	6.1	132.40	10	133.50	136.00	-3.9	26,500	-0.01%
2022/03/11	20.1	129.96	16	131.41	132.00	4.1	26,591	0.02%
2022/03/10	6.3	133.16	3	133.50	131.00	3.3	26,570	0.01%
2022/03/09	12.1	130.78	10	132.55	134.50	2.1	26,616	0.01%
2022/03/08	22.3	132.18	58	130.97	130.00	-35.8	26,447	-0.14%
2022/03/07	7.1	140.41	3	138.00	138.00	4.1	26,398	0.02%
2022/03/04	4.8	147.19	4	147.00	147.00	0.8	26,573	0.00%
2022/03/03	11.1	146.63	5	146.50	146.50	6.1	26,961	0.02%
2022/03/02	4.1	148.37	3.1	147.00	146.50	1.1	27,141	0.00%
2022/03/01	5	148.70	2	150.00	150.00	3	27,201	0.01%
2022/02/25	4	150.50	12	151.67	147.50	-8	27,962	-0.03%
2022/02/24	9.7	150.89	9	149.06	147.00	0.7	26,920	0.00%
2022/02/23	4	152.13	14	151.79	152.50	-10	27,583	-0.04%
2022/02/22	2.4	146.55	3.2	146.00	146.00	-0.8	28,880	0.00%
2022/02/21	4	148.38	3.4	149.15	149.00	0.6	28,897	0.00%
2022/02/18	3.1	145.97	9	146.67	146.00	-5.9	28,964	-0.02%
2022/02/17	8.2	145.22	5.2	145.35	146.00	3	28,875	0.01%
2022/02/16	6	141.42	1	140.50	140.50	5	28,656	0.02%
2022/02/15	4.3	140.61	3	139.67	138.00	1.3	28,612	0.00%
2022/02/14	7.7	141.94	3	142.33	141.50	4.7	28,361	0.02%
2022/02/11	24.4	148.63	2	148.75	148.50	22.4	28,145	0.08%
2022/02/10	13	157.04	7.1	157.35	152.00	6	28,105	0.02%
2022/02/09	8	157.38	11	157.45	156.50	-3	27,722	-0.01%
2022/02/08	6.3	154.89	3	154.67	154.00	3.3	27,684	0.01%
2022/02/07	2.1	156.02	7	154.86	157.50	-5	27,610	-0.02%
2022/01/26	10	147.45	1	148.50	146.50	9	27,338	0.03%
2022/01/25	6	151.08	5	149.50	147.50	1	27,662	0.00%
2022/01/24	3	153.33	7	152.57	154.50	-4	27,855	-0.01%
2022/01/21	8.7	152.49	4	156.25	153.00	4.7	27,721	0.02%
2022/01/20	6.1	156.50	0	0.00	155.50	6.1	27,787	0.02%
2022/01/19	6	156.75	13	158.73	160.00	-7	27,546	-0.03%
2022/01/18	5	157.60	16	155.69	157.50	-11	27,586	-0.04%
2022/01/17	4.1	149.89	6	151.92	153.00	-1.9	27,342	-0.01%
2022/01/14	97	144.98	14	146.00	149.50	83	27,570	0.30%
2022/01/13	92	138.56	97.5	139.61	145.50	-5.5	27,268	-0.02%
2022/01/12	6	144.33	115.1	143.08	146.00	-109.1	26,742	-0.41%	大賣/鉅額交易
2022/01/11	8	149.13	96	148.11	148.00	-88	26,472	-0.33%
2022/01/10	7	148.50	7	147.36	147.00	0	26,245	0.00%
2022/01/07	18	152.75	60	152.52	150.00	-42	25,915	-0.16%
2022/01/06	15	153.37	14.4	155.00	158.50	0.6	25,141	0.00%
2022/01/05	10	154.30	3.6	154.60	152.00	6.4	24,830	0.03%
2022/01/04	8.3	155.82	6	157.25	156.50	2.3	24,805	0.01%
2022/01/03	181	158.98	17	157.50	155.00	164	24,513	0.67%	大買/鉅額交易
2021/12/30	7	148.43	16	148.31	151.00	-9	23,918	-0.04%
2021/12/29	3	146.17	3	146.67	146.00	0	23,910	0.00%
2021/12/28	1	149.00	4	147.75	148.50	-3	24,017	-0.01%
2021/12/27	7	148.21	0	0.00	146.50	7	23,982	0.03%
2021/12/24	16	150.03	15	147.94	148.00	1	23,720	0.00%
2021/12/23	4	141.38	13	142.15	142.50	-9	22,952	-0.04%
2021/12/22	7	137.57	5	137.60	138.00	2	23,031	0.01%
2021/12/21	4.1	137.63	4	136.00	136.50	0.1	23,073	0.00%
2021/12/20	18.2	140.24	5	136.61	134.00	13.2	23,026	0.06%
2021/12/17	18.2	142.43	14	140.68	143.00	4.2	23,008	0.02%
2021/12/16	34.5	142.11	40.1	141.87	143.00	-5.6	22,816	-0.02%
2021/12/15	7.7	133.48	6	135.08	135.00	1.7	22,129	0.01%
2021/12/14	44.4	131.42	52	132.45	135.00	-7.6	21,914	-0.03%
2021/12/13	26.4	136.76	11	136.90	135.00	15.4	21,607	0.07%
2021/12/10	5.2	132.75	15	133.93	136.00	-9.9	21,243	-0.05%
2021/12/09	23.2	133.50	17	134.79	131.50	6.2	20,944	0.03%
2021/12/08	11.2	129.09	21	129.74	133.00	-9.8	20,495	-0.05%
2021/12/07	4.1	125.42	14	127.11	129.00	-9.9	20,086	-0.05%
2021/12/06	7.3	121.00	0	0.00	123.00	7.3	19,850	0.04%
2021/12/03	4	123.25	9	123.89	127.00	-5	19,809	-0.03%
2021/12/02	15.2	121.53	13	119.69	118.00	2.2	19,497	0.01%
2021/12/01	15.2	120.29	10	120.95	122.00	5.2	19,303	0.03%
2021/11/30	7.2	124.26	3	126.50	125.50	4.2	19,069	0.02%
2021/11/29	2.2	119.45	9	120.89	123.00	-6.9	18,690	-0.04%
2021/11/26	13.2	118.26	4	117.88	116.50	9.2	18,253	0.05%
2021/11/25	2.2	123.83	5	122.20	124.00	-2.9	18,128	-0.02%
2021/11/24	13.2	123.65	8	122.19	121.50	5.2	18,025	0.03%
2021/11/23	20.2	121.73	24	119.00	122.00	-3.9	17,380	-0.02%
2021/11/22	27	119.24	25	119.28	121.00	2	17,102	0.01%
2021/11/19	30	114.13	42.3	115.29	117.00	-12.3	16,077	-0.08%
2021/11/18	0	0.00	10	105.60	106.50	-10	14,565	-0.07%
2021/11/17	3	95.74	3	95.10	97.00	0	14,477	0.00%
2021/11/16	11	92.45	4	93.35	93.00	7	14,555	0.05%
2021/11/15	11	92.76	3	92.90	92.90	8	14,594	0.05%
2021/11/12	6	93.95	28	94.69	94.00	-22	14,618	-0.15%
2021/11/11	6	91.78	0	0.00	91.30	6	14,472	0.04%
2021/11/10	2	90.10	0	0.00	90.40	2	14,615	0.01%
2021/11/09	6	93.37	6	92.63	90.40	0	14,599	0.00%
2021/11/08	9.3	89.17	2	89.10	88.30	7.3	14,387	0.05%
2021/11/05	4	92.63	4	89.78	93.40	0	14,490	0.00%
2021/11/04	11	91.38	4	91.90	90.60	7	14,242	0.05%
2021/11/03	3	93.93	3	94.10	93.70	0	14,336	0.00%
2021/11/02	15.1	95.11	16.4	97.16	93.10	-1.3	14,258	-0.01%
2021/11/01	8	94.79	4	95.50	95.60	4	13,772	0.03%
2021/10/29	10	91.55	3	91.70	91.90	7	13,483	0.05%
2021/10/28	1	90.30	18	92.79	90.90	-17	13,464	-0.13%
2021/10/27	12.1	88.21	10	87.83	88.20	2.1	13,179	0.02%
2021/10/26	4	89.88	38	89.63	88.30	-34	13,181	-0.26%
2021/10/25	60	86.05	57	86.49	87.10	3	12,835	0.02%
2021/10/22	3	85.00	16.4	84.14	86.60	-13.4	12,899	-0.10%
2021/10/21	1	81.10	1	82.50	81.10	0	12,593	0.00%
2021/10/20	0	0.00	1.4	82.37	81.10	-1.4	12,804	-0.01%
2021/10/19	1	81.00	28	81.38	82.00	-27	12,849	-0.21%
2021/10/18	2	80.35	2	79.10	80.50	0	12,887	0.00%
2021/10/15	0	0.00	11.1	78.29	79.00	-11.1	13,101	-0.08%
2021/10/14	17.1	75.45	4	76.93	74.50	13.1	13,458	0.10%
2021/10/13	6	77.57	2	78.80	77.30	4	13,687	0.03%
2021/10/12	22	78.98	54.3	78.20	78.90	-32.3	13,570	-0.24%
2021/10/08	20	74.00	20	74.40	74.00	0	13,284	0.00%
2021/10/07	41	72.50	40	71.95	72.60	1	13,358	0.01%
2021/10/06	21	72.06	40	71.90	70.70	-19	13,536	-0.14%
2021/10/05	5	68.40	0	0.00	70.60	5	13,501	0.04%
2021/10/04	20.1	71.96	0	0.00	69.00	20.1	13,401	0.15%
2021/10/01	2.3	72.15	2	73.40	72.50	0.3	13,377	0.00%
2021/09/30	2	73.55	1	74.00	73.80	1	13,553	0.01%
2021/09/29	25.4	74.64	0	0.00	73.10	25.4	13,839	0.18%
2021/09/28	41.4	80.02	15	81.23	78.70	26.4	13,692	0.19%
2021/09/27	10.1	81.92	2	82.75	82.40	8.1	13,539	0.06%
2021/09/24	7	79.64	8.2	82.23	82.50	-1.1	13,495	-0.01%
2021/09/23	1	78.80	8	77.81	78.80	-7	13,274	-0.05%
2021/09/22	8	75.38	4	75.83	75.70	4	13,293	0.03%
2021/09/17	5	75.70	2	76.40	75.70	3	13,406	0.02%
2021/09/16	6	76.67	5	76.70	76.50	1	13,475	0.01%
2021/09/15	6	76.15	5	76.50	76.20	1	13,604	0.01%
2021/09/14	1.2	77.60	0	0.00	78.10	1.2	13,889	0.01%
2021/09/13	6	79.68	12	79.50	77.50	-6	14,245	-0.04%
2021/09/10	11	78.99	4	78.73	78.90	7	14,266	0.05%
2021/09/09	1.2	77.17	1	77.10	77.30	0.2	14,264	0.00%
2021/09/08	1	77.00	1	76.00	76.30	0	14,439	0.00%
2021/09/07	0.2	73.90	3	74.03	75.20	-2.8	14,533	-0.02%
2021/09/06	2.5	75.76	3	75.70	75.20	-0.5	14,779	0.00%
2021/09/03	0	0.00	1	76.50	75.80	-1	14,783	-0.01%
2021/09/02	9	77.03	0	0.00	75.80	9	14,745	0.06%
2021/09/01	8.1	78.45	0	0.00	78.50	8.1	14,701	0.05%
2021/08/31	4.6	78.09	7	79.19	78.30	-2.4	14,683	-0.02%
2021/08/30	13.7	80.68	4	81.42	80.50	9.7	14,568	0.07%
2021/08/27	8.2	82.97	6	83.05	82.40	2.2	14,439	0.02%
2021/08/26	6	79.85	8	78.76	80.30	-2	14,087	-0.01%
2021/08/25	5.2	76.34	2	77.20	77.00	3.2	14,095	0.02%
2021/08/24	7.3	77.66	2	75.60	76.00	5.3	14,144	0.04%
2021/08/23	6.2	77.36	3	77.37	77.50	3.2	14,026	0.02%
2021/08/20	9	76.28	13	76.89	77.20	-4	13,897	-0.03%
2021/08/19	8.2	76.25	5	76.08	73.00	3.2	13,602	0.02%
2021/08/18	1.1	72.15	7	73.11	77.10	-6	13,620	-0.04%
2021/08/17	7.2	72.96	0	0.00	71.70	7.2	13,630	0.05%
2021/08/16	6.2	73.58	6	73.93	76.20	0.2	13,559	0.00%
2021/08/13	1.2	77.30	0	0.00	76.00	1.2	13,425	0.01%
2021/08/12	1.2	77.06	3	77.60	78.80	-1.8	13,651	-0.01%
2021/08/11	8.2	78.15	3	77.70	77.20	5.2	13,660	0.04%
2021/08/10	1	80.90	0	0.00	82.80	1	13,480	0.01%
2021/08/09	42.2	82.41	2	83.50	80.90	40.2	13,602	0.30%
2021/08/06	4.2	86.91	1	88.00	87.30	3.2	13,439	0.02%
2021/08/05	2.2	88.56	2	88.75	88.30	0.2	13,551	0.00%
2021/08/04	2	88.00	6	88.62	88.20	-4	13,790	-0.03%
2021/08/03	9	86.11	34	87.01	87.80	-25	13,794	-0.18%
2021/08/02	8	82.46	19	82.90	83.10	-11	13,646	-0.08%
2021/07/30	55.2	81.10	49	81.89	80.60	6.2	13,528	0.05%
2021/07/29	6.2	81.91	12	81.28	83.10	-5.8	13,469	-0.04%
2021/07/28	39.2	78.99	6	81.40	82.20	33.2	13,456	0.25%
2021/07/27	18.2	86.45	2	90.00	85.10	16.2	13,395	0.12%
2021/07/26	1	87.90	11	90.63	89.70	-10	13,392	-0.07%
2021/07/23	3.2	86.64	2	86.40	87.20	1.2	13,495	0.01%
2021/07/22	10	86.97	15	88.25	86.70	-5	13,627	-0.04%
2021/07/21	33.2	88.30	12	88.80	84.70	21.2	13,517	0.16%
2021/07/20	14.2	90.61	2	92.30	91.70	12.2	13,586	0.09%
2021/07/19	3	86.93	20	87.96	89.60	-17	13,331	-0.13%
2021/07/16	4.2	83.37	4	83.38	83.00	0.2	13,088	0.00%
2021/07/15	3.2	84.47	5	83.42	83.80	-1.8	13,148	-0.01%
2021/07/14	1.2	85.35	13	85.38	85.10	-11.8	13,153	-0.09%
2021/07/13	16	86.51	12	86.83	85.80	4	13,029	0.03%
2021/07/12	13.2	83.15	68	84.10	84.20	-54.8	12,905	-0.42%
2021/07/09	7.2	82.56	7	82.51	83.20	0.2	12,932	0.00%
2021/07/08	66.2	81.28	4	82.10	82.10	62.2	12,967	0.48%
2021/07/07	2.1	81.77	1	81.60	81.60	1.1	12,863	0.01%
2021/07/06	5	80.38	13	80.81	80.10	-8	12,696	-0.06%
2021/07/05	0	0.00	2	76.50	77.50	-2	12,519	-0.02%
2021/07/02	3	74.13	0	0.00	74.20	3	12,507	0.02%
2021/07/01	0	0.00	3	74.60	74.20	-3	12,619	-0.02%
2021/06/30	3	73.23	12.1	74.59	74.60	-9.1	12,526	-0.07%
2021/06/29	11	74.17	6	74.37	74.10	5	12,405	0.04%
2021/06/28	4	75.70	1	75.90	75.60	3	12,425	0.02%
2021/06/24	12	72.75	7	73.44	73.50	5	12,357	0.04%
2021/06/23	5	74.00	7	74.74	74.80	-2	12,292	-0.02%
2021/06/22	2.1	74.50	9	74.04	72.40	-6.9	12,022	-0.06%
2021/06/21	0	0.00	5	70.50	70.40	-5	11,687	-0.04%
2021/06/18	0	0.00	0	70.40	70.60	0	11,698	0.00%
2021/06/17	0	71.20	1	71.10	71.20	-1	11,722	-0.01%
2021/06/16	5	68.28	9	70.16	69.30	-4	11,791	-0.03%
2021/06/15	3.1	66.37	13	66.95	67.80	-9.9	11,687	-0.08%
2021/06/10	0	0.00	20	63.94	64.00	-20	11,777	-0.17%
2021/06/09	1.1	64.09	0	0.00	65.00	1.1	11,889	0.01%
2021/06/07	20	64.68	1.3	64.28	64.10	18.7	11,934	0.16%
2021/06/04	0	0.00	13	65.00	64.30	-13	11,845	-0.11%
2021/06/03	5	65.80	16	65.46	65.80	-11	11,859	-0.09%
2021/06/02	22	65.28	9	65.56	64.30	13	11,861	0.11%
2021/06/01	0	0.00	3	62.80	64.00	-3	11,763	-0.03%
2021/05/27	7	61.30	7	61.03	60.80	0	11,814	0.00%
2021/05/26	10	61.40	7.1	61.97	62.00	2.9	11,829	0.02%
2021/05/25	10	59.86	11	60.59	62.10	-1	11,766	-0.01%
2021/05/24	1	57.50	41	58.01	57.70	-40	11,779	-0.34%
2021/05/21	1	58.00	0	0.00	57.60	1	11,816	0.01%
2021/05/20	6	59.02	6	57.62	57.50	0	11,905	0.00%
2021/05/18	2	55.60	11	55.80	55.80	-9	12,099	-0.07%
2021/05/17	2	54.00	24	54.09	52.20	-22	12,110	-0.18%
2021/05/14	1	56.40	10	56.97	56.80	-9	11,978	-0.08%
2021/05/13	10	55.29	10	56.29	55.20	0	11,918	0.00%
2021/05/12	6	52.23	2	55.70	54.50	4	11,847	0.03%
2021/05/11	4	56.25	4	57.68	55.30	0	11,750	0.00%
2021/05/10	12	59.82	0	0.00	59.90	12	12,020	0.10%
2021/05/07	13	61.22	5.1	61.01	61.40	7.9	12,225	0.06%
2021/05/06	6	59.88	1	61.20	59.00	5	12,352	0.04%
2021/05/05	5.3	60.07	1	59.00	58.90	4.3	12,507	0.03%
2021/05/04	20.4	60.02	2	62.90	60.50	18.4	12,696	0.14%
2021/05/03	8.3	64.82	8	64.61	63.00	0.3	12,729	0.00%
2021/04/29	7	67.81	9	67.66	66.40	-2	12,823	-0.02%
2021/04/28	7	66.23	9	65.74	65.70	-2	12,537	-0.02%
2021/04/27	7.3	63.02	4	62.98	62.30	3.3	12,354	0.03%
2021/04/26	64.4	62.82	44	62.19	62.80	20.4	12,303	0.17%
2021/04/23	4	57.40	15	58.93	61.40	-11	11,914	-0.09%
2021/04/22	3.3	57.91	1	58.20	55.90	2.3	11,783	0.02%
2021/04/21	1.3	57.30	2	57.10	57.30	-0.7	11,799	-0.01%
2021/04/20	4	56.48	1	57.00	57.40	3	11,736	0.03%
2021/04/19	1	55.70	4	55.63	55.60	-3	11,704	-0.03%
2021/04/16	3.3	55.42	0	0.00	55.20	3.3	11,708	0.03%
2021/04/15	2	55.40	5	54.94	56.00	-3	11,723	-0.03%
2021/04/14	3.3	52.79	11	52.13	52.90	-7.7	11,656	-0.07%
2021/04/13	13.3	54.18	3	54.30	54.00	10.3	11,682	0.09%
2021/04/12	1.3	54.61	0	0.00	54.60	1.3	12,037	0.01%
2021/04/09	12.3	55.39	5	55.30	55.30	7.3	12,358	0.06%
2021/04/08	2.3	56.53	7	57.01	57.00	-4.7	12,227	-0.04%
2021/04/07	0	0.00	8	56.15	56.70	-8	12,186	-0.07%
2021/04/06	0.3	55.00	0	0.00	54.90	0.3	12,081	0.00%
2021/04/01	1	54.80	0	0.00	55.00	1	12,093	0.01%
2021/03/31	4	54.90	10	55.01	55.10	-6	12,061	-0.05%
2021/03/30	5	54.20	3	54.57	54.20	2	12,004	0.02%
2021/03/29	13	54.87	2	54.80	54.20	11	12,152	0.09%
2021/03/26	1.2	54.12	6.1	54.44	54.50	-4.9	12,295	-0.04%
2021/03/25	2	53.65	6	54.10	53.30	-4	12,454	-0.03%
2021/03/24	8	54.29	6	54.10	54.30	2	12,934	0.02%
2021/03/23	4	53.63	2	54.15	53.40	2	13,027	0.02%
2021/03/22	3	54.77	0.2	54.80	54.70	2.8	13,350	0.02%
2021/03/19	8	54.09	4.2	54.29	54.80	3.8	13,461	0.03%
2021/03/18	10	53.59	0	0.00	53.90	10	13,316	0.08%
2021/03/17	4	52.60	9	54.20	52.60	-5	13,694	-0.04%
2021/03/16	5	52.84	2	53.10	53.50	3	13,719	0.02%
2021/03/15	1.2	52.08	1	50.40	52.10	0.2	13,566	0.00%
2021/03/12	1	49.50	0	0.00	50.40	1	13,435	0.01%
2021/03/11	1.1	50.97	0	0.00	51.10	1.1	13,364	0.01%
2021/03/08	2	48.60	1	49.90	49.20	1	13,596	0.01%
2021/03/05	13.1	49.44	2	49.35	49.00	11.1	13,605	0.08%
2021/03/04	3.1	50.15	20	50.80	50.20	-16.9	13,548	-0.12%
2021/03/03	1	50.60	0	0.00	50.90	1	13,466	0.01%
2021/03/02	0.5	52.10	3	51.70	50.80	-2.5	13,458	-0.02%
2021/02/26	0	0.00	2	50.00	50.50	-2	13,419	-0.01%
2021/02/25	4	50.80	2	50.85	51.10	2	13,502	0.01%
2021/02/24	17	50.28	12	50.88	49.70	5	13,605	0.04%
2021/02/23	11	51.55	20	51.52	51.40	-9	13,783	-0.07%
2021/02/22	9	53.23	3	53.30	53.00	6	13,846	0.04%
2021/02/19	13	52.01	5	52.76	52.60	8	13,716	0.06%
2021/02/18	5	51.10	2	51.90	52.60	3	13,480	0.02%
2021/02/17	40	50.00	0	0.00	49.35	40	13,096	0.31%
2021/02/05	1.3	48.02	25	48.01	48.05	-23.8	12,921	-0.18%
2021/02/04	13	48.57	4	48.54	48.50	9	12,838	0.07%
2021/02/03	24	49.29	0	0.00	49.90	24	12,713	0.19%
2021/02/02	2	49.40	0	0.00	49.60	2	12,568	0.02%
2021/02/01	4	49.80	4	50.03	50.50	0	12,400	0.00%
2021/01/29	3	48.97	22	49.43	49.10	-19	11,970	-0.16%
2021/01/28	3	47.73	9	48.35	47.20	-6	11,788	-0.05%
2021/01/27	13	49.84	11	49.81	49.55	2	11,599	0.02%
2021/01/26	6	49.36	12.4	49.51	49.25	-6.4	11,336	-0.06%
2021/01/25	6	47.88	1	48.25	48.60	5	11,053	0.05%
2021/01/22	10	46.68	100	47.22	48.10	-90	10,747	-0.84%
2021/01/21	0	0.00	2	44.71	45.35	-2	10,434	-0.02%
2021/01/20	0.2	44.65	3	43.78	43.35	-2.8	10,307	-0.03%
2021/01/19	14	44.26	1	44.50	44.55	13	10,227	0.13%
2021/01/15	88.2	44.90	19	45.12	44.30	69.2	10,066	0.69%
2021/01/14	7	45.64	3	45.65	45.25	4	9,898	0.04%
2021/01/13	5	46.07	2	46.05	46.05	3	9,753	0.03%
2021/01/12	9	46.99	8	46.22	46.30	1	9,641	0.01%
2021/01/11	15	47.45	0	0.00	47.80	15	9,521	0.16%
2021/01/08	6	47.88	9	47.73	47.45	-3	9,504	-0.03%
2021/01/07	10	48.11	8	48.42	48.15	2	9,418	0.02%
2021/01/06	16	47.77	2	47.45	47.05	14	9,411	0.15%
2021/01/05	11	48.63	21	49.00	49.00	-10	9,338	-0.11%
2021/01/04	4	47.88	14	47.66	48.50	-10	8,979	-0.11%
2020/12/31	13	45.80	2	46.13	45.80	11	8,581	0.13%
2020/12/30	2	45.95	3	46.67	45.95	-1	8,502	-0.01%
2020/12/29	6	45.88	0	0.00	45.65	6	8,427	0.07%
2020/12/28	1	46.65	4	46.53	46.65	-3	8,355	-0.04%
2020/12/25	0	0.00	4	45.28	45.30	-4	8,273	-0.05%
2020/12/24	2	46.00	6	45.49	45.45	-4	8,225	-0.05%
2020/12/23	12	46.47	16	46.40	45.85	-4	8,175	-0.05%
2020/12/22	11	46.04	16	47.38	45.50	-5	8,084	-0.06%
2020/12/21	15	46.78	11	46.87	48.20	4	7,859	0.05%
2020/12/18	21	47.58	30	47.77	46.10	-9	7,645	-0.12%
2020/12/17	4	46.16	1	46.15	46.30	3	7,137	0.04%
2020/12/16	11	46.20	100	46.10	46.90	-89	6,983	-1.27%
2020/12/15	1	44.35	0	0.00	43.80	1	6,570	0.02%
2020/12/14	2	46.00	8	45.35	46.00	-6	6,367	-0.09%
2020/12/11	5	45.07	4	45.83	45.40	1	6,225	0.02%
2020/12/10	0	0.00	10	43.26	43.45	-10	5,707	-0.18%
2020/12/09	22	42.25	0	0.00	42.20	22	5,573	0.39%
2020/12/08	0	0.00	2	42.80	42.85	-2	5,507	-0.04%
2020/12/07	3	43.03	0	0.00	42.90	3	5,773	0.05%
2020/12/04	104	43.16	2	43.13	43.05	102	5,885	1.73%	大買/鉅額交易
2020/12/03	3	42.77	7	42.99	42.75	-4	5,731	-0.07%
2020/12/02	1	42.65	1	43.20	42.55	0	5,636	0.00%
2020/12/01	2	41.93	6	42.19	42.50	-4	5,581	-0.07%
2020/11/30	3	41.60	0	0.00	41.00	3	5,576	0.05%
2020/11/27	2	41.65	0	0.00	41.75	2	5,694	0.04%
2020/11/26	0	0.00	4	42.00	41.95	-4	5,804	-0.07%
2020/11/25	2	41.93	0	0.00	41.90	2	5,880	0.03%
2020/11/24	1	42.00	1	42.30	42.10	0	6,174	0.00%
2020/11/23	2	42.93	5	42.73	42.80	-3	6,054	-0.05%
2020/11/20	6	41.78	14	41.69	41.90	-8	5,885	-0.14%
2020/11/19	10	40.56	26	40.41	40.70	-16	5,592	-0.29%
2020/11/18	0	0.00	4	39.90	39.95	-4	5,521	-0.07%
2020/11/17	9	39.13	1	39.50	38.90	8	5,601	0.14%
2020/11/13	1	39.30	0	0.00	39.35	1	6,110	0.02%
2020/11/12	5	39.71	0	0.00	39.35	5	6,406	0.08%
2020/11/11	3	39.72	1	39.95	39.85	2	6,551	0.03%
2020/11/10	5	39.73	0	0.00	39.40	5	6,801	0.07%
2020/11/09	0	0.00	10	40.10	39.80	-10	7,407	-0.14%
2020/11/06	0	0.00	2	39.85	39.30	-2	7,464	-0.03%
2020/11/05	1	39.65	3	40.05	39.30	-2	7,547	-0.03%
2020/11/04	1	38.85	3	39.23	39.45	-2	7,610	-0.03%
2020/11/03	0	0.00	1	38.75	39.00	-1	7,663	-0.01%
2020/10/29	1	38.60	1	39.00	39.05	0	7,884	0.00%
2020/10/28	0	0.00	1	39.50	39.20	-1	7,902	-0.01%
2020/10/26	1	39.15	3	39.32	39.10	-2	7,938	-0.03%
2020/10/22	0	0.00	1	39.00	39.10	-1	8,123	-0.01%
2020/10/19	1	38.55	0	0.00	38.85	1	8,349	0.01%
2020/10/16	2	39.00	0	0.00	38.60	2	8,510	0.02%
2020/10/15	13	39.18	0	0.00	39.50	13	8,647	0.15%
2020/10/14	7	39.44	4	39.54	39.65	3	8,656	0.03%
2020/10/13	1	37.95	0	0.00	38.10	1	8,795	0.01%
2020/10/12	1	37.50	0	0.00	37.50	1	8,885	0.01%
2020/10/05	1	38.10	0	0.00	38.55	1	9,582	0.01%
2020/09/30	1	37.50	0	0.00	38.10	1	9,882	0.01%
2020/09/28	1	37.90	0	0.00	37.90	1	10,155	0.01%
2020/09/25	8	38.46	0	0.00	37.60	8	10,413	0.08%
2020/09/24	0	0.00	4	38.85	38.55	-4	10,511	-0.04%
2020/09/22	4	39.90	21	40.17	40.05	-17	11,084	-0.15%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/17	4	41.06	0	0.00	40.85	4	11,195	0.04%
2020/09/16	1	41.40	2	41.50	41.30	-1	11,249	-0.01%
2020/09/15	2	42.13	3	42.12	41.65	-1	11,338	-0.01%
2020/09/14	11	41.77	5	41.94	41.70	6	11,693	0.05%
2020/09/11	2	40.65	4	41.06	41.10	-2	12,061	-0.02%
2020/09/10	8	41.43	4	42.24	40.80	4	12,189	0.03%
2020/09/09	4	41.25	5	41.29	41.15	-1	12,078	-0.01%
2020/09/08	2	40.00	1	40.10	40.00	1	11,968	0.01%
2020/09/07	0	0.00	2	40.63	40.10	-2	12,136	-0.02%
2020/09/04	1	40.65	0	0.00	40.65	1	12,307	0.01%
2020/09/03	2	41.35	8	41.25	41.00	-6	12,619	-0.05%
2020/09/02	9	41.16	3	41.47	41.15	6	13,279	0.05%
2020/09/01	13	41.24	10	40.85	40.60	3	13,354	0.02%
2020/08/31	2	41.00	6	41.53	41.20	-4	13,354	-0.03%
2020/08/28	24	41.66	24	41.57	41.40	0	13,442	0.00%
2020/08/25	1	39.70	1	39.85	40.10	0	13,704	0.00%
2020/08/24	0	0.00	2	38.50	38.95	-2	13,789	-0.01%
2020/08/21	11	38.31	1	38.15	38.50	10	14,062	0.07%
2020/08/20	0	0.00	16	38.20	38.50	-16	14,188	-0.11%
2020/08/19	28	40.45	3	40.10	40.10	25	14,272	0.18%
2020/08/18	7	42.01	5	42.60	41.20	2	14,805	0.01%
2020/08/17	1	43.55	6	43.71	43.50	-5	15,335	-0.03%
2020/08/14	11	43.25	12	43.55	43.55	-1	15,665	-0.01%
2020/08/13	21	43.40	31	43.72	44.00	-10	16,035	-0.06%
2020/08/12	0	0.00	3	40.90	40.90	-3	15,663	-0.02%
2020/08/11	4	41.09	0	0.00	41.30	4	15,714	0.03%
2020/08/10	3	41.67	1	41.70	40.60	2	15,931	0.01%
2020/08/07	3	40.32	0	0.00	40.20	3	16,099	0.02%
2020/08/05	2	41.60	1	41.65	41.40	1	16,852	0.01%
2020/08/04	14	41.75	8	41.49	41.50	6	17,247	0.03%
2020/08/03	5	41.04	0	0.00	41.20	5	17,674	0.03%
2020/07/29	1	40.00	2	40.70	40.90	-1	17,928	-0.01%
2020/07/28	11	40.42	14	39.78	39.45	-3	17,901	-0.02%
2020/07/27	0	0.00	4	41.13	40.55	-4	17,835	-0.02%
2020/07/24	0	0.00	3	42.60	41.30	-3	17,873	-0.02%
2020/07/23	2	41.80	4	42.41	42.00	-2	17,960	-0.01%
2020/07/22	2	42.05	4	42.70	42.80	-2	18,107	-0.01%
2020/07/20	0	0.00	3	39.20	39.65	-3	17,840	-0.02%
2020/07/17	4	39.91	3	40.75	39.85	1	17,837	0.01%
2020/07/16	1	43.30	1	43.35	43.25	0	17,635	0.00%
2020/07/15	1	43.05	0	0.00	42.50	1	17,423	0.01%
2020/07/14	7	42.61	3	42.78	42.50	4	17,379	0.02%
2020/07/13	4	43.86	5	43.52	44.50	-1	17,295	-0.01%
2020/07/10	1	42.40	9	42.35	42.50	-8	17,133	-0.05%
2020/07/09	15	41.70	18	41.72	41.95	-3	16,925	-0.02%
2020/07/08	1	43.95	0	0.00	43.85	1	16,649	0.01%
2020/07/07	3	43.78	0	0.00	43.50	3	16,597	0.02%
2020/07/06	2	44.90	8	44.06	44.00	-6	16,597	-0.04%
2020/07/03	18	43.53	0	0.00	43.00	18	16,418	0.11%
2020/07/02	3	43.50	8	43.00	43.95	-5	16,271	-0.03%
2020/07/01	8	41.71	19	41.75	41.95	-11	15,947	-0.07%
2020/06/30	0	0.00	7	40.78	40.60	-7	15,644	-0.04%
2020/06/29	1	40.45	2	40.85	40.65	-1	15,658	-0.01%
2020/06/24	2	40.60	2	40.70	40.50	0	15,616	0.00%
2020/06/23	1	40.75	2	40.95	40.65	-1	15,686	-0.01%
2020/06/22	0	0.00	2	40.80	40.55	-2	15,677	-0.01%
2020/06/19	16	40.85	8	40.93	40.50	8	15,803	0.05%
2020/06/18	3	40.20	16	39.45	40.60	-13	15,511	-0.08%
2020/06/17	0	0.00	2	38.35	38.40	-2	15,081	-0.01%
2020/06/16	11	38.18	14	38.64	38.75	-3	15,016	-0.02%
2020/06/15	0	0.00	2	38.00	37.70	-2	15,009	-0.01%
2020/06/12	5	37.90	13	37.65	37.95	-8	14,993	-0.05%
2020/06/11	30	38.27	47	38.33	38.20	-17	14,908	-0.11%
2020/06/10	5	37.57	12	37.56	38.05	-7	14,791	-0.05%
2020/06/09	74	38.61	44	37.68	37.35	30	14,569	0.21%
2020/06/08	23	40.01	28	40.79	40.55	-5	13,891	-0.04%
2020/06/05	7	40.43	1	40.85	40.80	6	13,694	0.04%
2020/06/04	2	40.65	0	0.00	40.35	2	13,703	0.01%
2020/06/03	16	41.53	13	41.88	41.10	3	13,553	0.02%
2020/06/02	15	41.65	10	41.20	41.00	5	13,320	0.04%
2020/06/01	9	41.70	2	41.73	41.85	7	13,121	0.05%
2020/05/29	5	40.95	5	40.87	40.60	0	12,818	0.00%
2020/05/28	2	41.08	8	41.10	40.55	-6	12,660	-0.05%
2020/05/27	2	41.88	4	42.03	41.60	-2	12,319	-0.02%
2020/05/26	7	42.04	7	42.21	41.70	0	12,135	0.00%
2020/05/25	20	41.90	37	42.25	42.30	-17	11,780	-0.14%
2020/05/22	21	39.95	12	40.15	39.80	9	11,043	0.08%
2020/05/21	13	38.91	20	39.03	38.85	-7	10,233	-0.07%
2020/05/20	12	37.57	17	38.26	39.05	-5	9,765	-0.05%
2020/05/19	5	36.96	1	36.65	36.30	4	9,161	0.04%
2020/05/18	8	36.00	9	35.81	36.10	-1	8,953	-0.01%
2020/05/15	6	35.95	5	36.45	35.80	1	8,840	0.01%
2020/05/14	15	36.92	17	37.17	36.50	-2	8,503	-0.02%
2020/05/13	21	36.54	18	36.73	37.45	3	8,158	0.04%
2020/05/12	8	35.57	6	35.88	35.85	2	7,777	0.03%
2020/05/11	7	34.09	7	35.09	34.90	0	7,351	0.00%
2020/05/08	7	33.50	12	33.58	33.00	-5	6,940	-0.07%
2020/05/07	0	0.00	3	31.80	31.95	-3	6,412	-0.05%
2020/05/06	0	0.00	7	31.07	31.25	-7	6,293	-0.11%
2020/05/05	6	30.92	1	31.00	30.60	5	6,183	0.08%
2020/05/04	7	30.40	0	0.00	30.55	7	6,093	0.11%
2020/04/30	5	31.00	2	31.10	31.00	3	6,073	0.05%
2020/04/29	6	30.88	0	0.00	30.75	6	6,055	0.10%
2020/04/28	7	30.99	3	31.15	30.95	4	6,023	0.07%
2020/04/27	2	30.80	5	30.56	30.80	-3	5,969	-0.05%
2020/04/24	0	0.00	3	28.90	28.95	-3	5,749	-0.05%
2020/04/23	1	28.20	5	28.26	28.35	-4	5,699	-0.07%
2020/04/22	3	27.43	0	0.00	28.10	3	5,707	0.05%
2020/04/21	104	28.44	1	28.15	27.80	103	5,660	1.82%	大買/鉅額交易
2020/04/20	6	28.88	0	0.00	28.85	6	5,640	0.11%
2020/04/17	3	28.83	6	29.40	28.75	-3	5,625	-0.05%
2020/04/16	0	0.00	2	29.20	29.10	-2	5,528	-0.04%
2020/04/15	1	28.10	13	28.17	28.15	-12	5,394	-0.22%
2020/04/14	10	27.80	4	27.83	27.90	6	5,394	0.11%
2020/04/13	10	27.67	144	27.80	27.50	-134	5,393	-2.48%	大賣/鉅額交易
2020/04/10	3	27.63	1	27.65	27.80	2	5,406	0.04%
2020/04/09	9	27.60	8	27.85	27.60	1	5,419	0.02%
2020/04/08	11	26.71	0	0.00	26.80	11	5,307	0.21%
2020/04/07	3	25.75	11	25.89	25.90	-8	5,205	-0.15%
2020/04/06	5	25.25	1	25.15	25.20	4	5,157	0.08%
2020/03/31	1	25.00	0	0.00	24.70	1	5,167	0.02%
2020/03/26	2	24.10	1	23.85	24.05	1	4,862	0.02%
2020/03/25	171	25.07	13	24.83	24.30	158	4,773	3.31%	大買/鉅額交易
2020/03/24	0	0.00	3	23.73	23.75	-3	4,530	-0.07%
2020/03/23	12	21.50	1	21.55	21.60	11	4,424	0.25%
2020/03/20	6	22.43	17	22.79	22.60	-11	4,426	-0.25%
2020/03/19	12	22.12	8	21.61	21.00	4	4,364	0.09%
2020/03/18	0	0.00	1	22.70	22.40	-1	4,298	-0.02%
2020/03/17	4	22.13	17	22.33	22.00	-13	4,367	-0.30%
2020/03/16	4	23.56	1	23.70	23.70	3	4,396	0.07%
2020/03/13	3	23.78	8	24.04	25.00	-5	4,384	-0.11%
2020/03/12	3	26.33	1	26.80	26.15	2	4,318	0.05%
2020/03/10	6	28.01	2	28.40	28.40	4	4,285	0.09%
2020/03/09	5	29.25	2	29.23	29.00	3	4,176	0.07%
2020/03/06	2	30.33	0	0.00	30.30	2	4,136	0.05%
2020/03/05	6	30.73	3	30.78	30.60	3	4,249	0.07%
2020/03/04	1	30.15	1	30.35	30.30	0	4,292	0.00%
2020/03/03	2	30.78	1	30.55	30.55	1	4,397	0.02%
2020/03/02	1	30.45	11	30.67	30.60	-10	4,476	-0.22%
2020/02/27	4	31.29	3	31.03	30.90	1	4,561	0.02%
2020/02/25	1	31.10	1	30.45	31.10	0	5,137	0.00%
2020/02/21	0	0.00	1	31.10	31.20	-1	5,163	-0.02%
2020/02/20	1	31.10	0	0.00	31.05	1	5,187	0.02%
2020/02/19	0	0.00	4	31.11	31.05	-4	5,182	-0.08%
2020/02/18	4	30.98	0	0.00	30.85	4	5,200	0.08%
2020/02/17	0	0.00	15	30.18	30.35	-15	5,173	-0.29%
2020/02/12	1	29.55	10	29.82	29.80	-9	5,426	-0.17%
2020/02/11	2	29.18	9	29.37	29.15	-7	5,723	-0.12%
2020/02/06	13	29.59	10	29.66	29.65	3	6,091	0.05%
2020/02/05	3	29.43	0	0.00	29.35	3	6,321	0.05%
2020/02/04	2	29.40	6	29.62	29.55	-4	6,353	-0.06%
2020/02/03	9	28.58	5	28.85	29.35	4	6,363	0.06%
2020/01/31	3	29.55	7	29.65	29.75	-4	6,368	-0.06%
2020/01/30	18	29.31	12	29.32	29.00	6	6,404	0.09%
2020/01/17	18	31.61	3	31.70	31.40	15	6,288	0.24%
2020/01/16	0	0.00	10	31.59	31.60	-10	6,288	-0.16%
2020/01/15	0	0.00	2	31.35	31.20	-2	6,308	-0.03%
2020/01/14	1	31.30	3	31.25	31.40	-2	6,372	-0.03%
2020/01/13	11	30.70	1	30.85	30.75	10	6,421	0.16%
2020/01/10	1	30.60	10	30.50	30.50	-9	6,455	-0.14%
2020/01/09	1	30.60	2	30.60	30.60	-1	6,472	-0.02%
2020/01/07	1	31.10	0	0.00	31.10	1	6,774	0.01%
2020/01/06	3	31.75	21	31.70	31.65	-18	7,065	-0.25%
2020/01/03	2	31.40	10	31.83	31.70	-8	7,075	-0.11%
2020/01/02	3	31.90	7	31.70	31.90	-4	7,116	-0.06%
2019/12/30	5	31.05	1	31.35	31.05	4	7,215	0.06%
2019/12/27	2	31.25	3	31.38	31.15	-1	7,464	-0.01%
2019/12/26	1	30.85	2	31.10	30.90	-1	7,462	-0.01%
2019/12/25	1	30.80	0	0.00	30.75	1	7,466	0.01%
2019/12/23	1	30.75	0	0.00	30.75	1	7,493	0.01%
2019/12/20	4	31.15	1	31.40	31.05	3	7,472	0.04%
2019/12/19	1	30.90	1	31.10	31.20	0	7,447	0.00%
2019/12/18	2	31.23	2	31.28	31.10	0	7,423	0.00%
2019/12/17	0	0.00	1	30.80	30.95	-1	7,381	-0.01%
2019/12/16	0	0.00	12	30.86	31.00	-12	7,349	-0.16%
2019/12/13	4	30.46	3	30.47	30.20	1	7,288	0.01%
2019/12/12	17	30.55	0	0.00	30.20	17	7,172	0.24%
2019/12/11	13	30.76	0	0.00	30.80	13	7,033	0.18%
2019/12/10	4	31.74	1	31.85	31.45	3	6,910	0.04%
2019/12/09	1	31.45	0	0.00	31.35	1	6,856	0.01%
2019/12/06	2	31.75	0	0.00	31.75	2	6,905	0.03%
2019/12/05	20	31.92	2	31.90	31.90	18	6,892	0.26%
2019/12/04	4	31.64	0	0.00	31.90	4	6,846	0.06%
2019/12/03	2	31.55	1	31.70	31.65	1	6,889	0.01%
2019/12/02	8	31.46	12	32.05	31.30	-4	6,883	-0.06%
2019/11/28	0	0.00	2	32.93	32.70	-2	6,789	-0.03%
2019/11/27	2	32.88	4	33.00	33.15	-2	6,741	-0.03%
2019/11/26	2	33.00	1	33.10	32.60	1	6,676	0.01%
2019/11/25	1	33.25	4	33.24	32.60	-3	6,607	-0.05%
2019/11/22	9	32.76	6	32.39	32.55	3	6,450	0.05%
2019/11/21	2	31.18	0	0.00	32.05	2	6,166	0.03%
2019/11/20	1	31.50	0	0.00	31.50	1	6,381	0.02%
2019/11/18	0	0.00	2	31.80	32.05	-2	6,768	-0.03%
2019/11/15	1	31.90	2	32.38	31.85	-1	6,786	-0.01%
2019/11/14	1	31.80	0	0.00	31.85	1	6,799	0.01%
2019/11/13	0	0.00	8	31.86	31.80	-8	6,794	-0.12%
2019/11/12	4	32.45	0	0.00	32.55	4	6,786	0.06%
2019/11/11	6	32.92	2	32.98	32.55	4	6,729	0.06%
2019/11/08	6	32.95	1	33.00	32.85	5	6,584	0.08%
2019/11/07	2	31.80	0	0.00	31.75	2	6,266	0.03%
2019/11/05	2	32.60	13	32.49	32.75	-11	6,175	-0.18%
2019/11/04	7	30.84	11	31.34	32.05	-4	5,941	-0.07%
2019/11/01	6	29.65	5	29.63	29.70	1	5,705	0.02%
2019/10/31	0	0.00	2	30.03	29.95	-2	5,708	-0.04%
2019/10/30	1	30.15	8	30.14	30.00	-7	5,678	-0.12%
2019/10/29	6	30.98	1	30.50	30.50	5	5,603	0.09%
2019/10/23	1	31.75	1	31.60	31.50	0	5,547	0.00%
2019/10/22	7	32.05	3	32.40	32.00	4	5,538	0.07%
2019/10/21	9	31.47	0	0.00	32.05	9	5,473	0.16%
2019/10/17	2	31.25	13	31.20	31.35	-11	5,366	-0.20%
2019/10/15	7	31.41	12	31.25	30.90	-5	5,293	-0.09%
2019/10/14	6	30.57	1	30.30	31.00	5	5,017	0.10%
2019/10/09	1	30.45	0	0.00	30.70	1	4,732	0.02%
2019/10/07	1	30.60	7	30.56	30.90	-6	4,709	-0.13%
2019/10/04	14	30.07	12	30.00	29.80	2	4,594	0.04%
2019/10/03	6	30.18	9	30.02	30.10	-3	4,570	-0.07%
2019/10/02	0	0.00	2	28.63	29.40	-2	4,302	-0.05%
2019/10/01	1	28.05	0	0.00	28.05	1	4,236	0.02%
2019/09/25	1	28.85	1	29.15	28.90	0	4,321	0.00%
2019/09/24	3	28.92	0	0.00	29.00	3	4,368	0.07%
2019/09/23	0	0.00	2	28.60	28.65	-2	4,361	-0.05%
2019/09/20	0	0.00	1	28.50	28.30	-1	4,381	-0.02%
2019/09/19	3	28.28	0	0.00	28.35	3	4,363	0.07%
2019/09/18	1	28.65	1	28.75	28.50	0	4,383	0.00%
2019/09/17	0	0.00	10	28.70	28.55	-10	4,408	-0.23%
2019/09/10	1	28.45	3	28.60	29.00	-2	4,647	-0.04%
2019/09/09	0	0.00	4	29.48	29.40	-4	4,526	-0.09%
2019/09/05	2	29.28	1	29.20	29.20	1	4,627	0.02%
2019/09/04	0	0.00	2	29.10	29.35	-2	4,608	-0.04%
2019/09/03	1	28.80	11	28.83	28.95	-10	4,617	-0.22%
2019/09/02	6	28.33	0	0.00	28.25	6	4,558	0.13%
2019/08/30	7	27.97	1	28.15	27.90	6	4,556	0.13%
2019/08/29	4	27.95	1	27.75	27.90	3	4,525	0.07%
2019/08/28	2	28.10	0	0.00	28.05	2	4,513	0.04%
2019/08/27	1	28.35	2	28.65	28.00	-1	4,599	-0.02%
2019/08/26	6	27.93	20	28.14	28.10	-14	4,548	-0.31%
2019/08/23	7	30.36	0	0.00	30.30	7	4,475	0.16%
2019/08/22	34	31.50	0	0.00	30.80	34	4,316	0.79%
2019/08/21	1	34.00	3	33.90	34.00	-2	3,965	-0.05%
2019/08/19	1	33.55	4	33.71	33.85	-3	3,993	-0.08%
2019/08/15	4	32.48	2	33.10	32.50	2	4,190	0.05%
2019/08/14	0	0.00	2	33.20	32.70	-2	4,184	-0.05%
2019/08/13	0	0.00	5	31.67	32.35	-5	4,226	-0.12%
2019/08/12	0	0.00	1	32.35	32.25	-1	4,264	-0.02%
2019/08/08	5	31.86	0	0.00	32.00	5	4,308	0.12%
2019/08/07	1	32.10	0	0.00	31.60	1	4,338	0.02%
2019/08/06	2	31.30	1	32.10	32.00	1	4,444	0.02%
2019/08/05	3	32.40	0	0.00	32.25	3	4,458	0.07%
2019/08/02	4	33.04	0	0.00	32.80	4	4,542	0.09%
2019/08/01	1	34.10	3	34.00	33.90	-2	4,559	-0.04%
2019/07/31	0	0.00	2	34.30	34.40	-2	4,588	-0.04%
2019/07/30	2	33.95	0	0.00	34.00	2	4,598	0.04%
2019/07/26	2	34.83	0	0.00	34.75	2	4,692	0.04%
2019/07/25	0	0.00	1	35.55	34.85	-1	4,719	-0.02%
2019/07/22	0	0.00	1	35.00	34.80	-1	4,803	-0.02%
2019/07/19	2	34.85	2	34.75	34.70	0	4,859	0.00%
2019/07/18	4	34.88	0	0.00	34.60	4	4,903	0.08%
2019/07/16	0	0.00	1	35.20	35.20	-1	5,080	-0.02%
2019/07/15	0	0.00	1	35.60	35.35	-1	5,215	-0.02%
2019/07/12	0	0.00	6	35.45	35.25	-6	5,313	-0.11%
2019/07/11	0	0.00	1	34.75	34.65	-1	5,449	-0.02%
2019/07/10	1	34.15	2	34.20	34.10	-1	5,479	-0.02%
2019/07/09	3	33.65	1	33.60	33.70	2	5,638	0.04%
2019/07/08	0	0.00	3	34.40	34.30	-3	5,725	-0.05%
2019/07/04	0	0.00	4	34.43	34.60	-4	6,265	-0.06%
2019/07/03	1	33.80	0	0.00	33.80	1	6,642	0.02%
2019/07/02	4	34.10	7	34.04	33.95	-3	6,845	-0.04%
2019/07/01	5	33.90	6	33.95	34.05	-1	6,896	-0.01%
2019/06/27	2	33.58	2	33.35	33.60	0	7,033	0.00%
2019/06/25	0	0.00	2	33.38	33.20	-2	7,332	-0.03%
2019/06/24	1	33.65	1	34.00	33.75	0	7,343	0.00%
2019/06/21	9	34.13	4	34.01	33.60	5	7,380	0.07%
2019/06/20	5	32.96	13	33.20	33.70	-8	7,327	-0.11%
2019/06/19	1	32.55	4	32.69	32.50	-3	7,366	-0.04%
2019/06/18	1	32.05	1	32.40	32.15	0	7,757	0.00%
2019/06/17	3	32.15	1	32.20	32.25	2	7,868	0.03%
2019/06/14	0	0.00	1	32.20	32.20	-1	7,933	-0.01%
2019/06/13	5	32.91	4	32.58	32.65	1	7,961	0.01%
2019/06/12	5	32.06	6	32.13	32.30	-1	7,865	-0.01%
2019/06/11	3	31.90	2	31.90	31.70	1	7,877	0.01%
2019/06/10	0	0.00	3	31.33	31.55	-3	8,020	-0.04%
2019/06/06	3	30.95	2	31.35	30.85	1	8,259	0.01%
2019/06/05	1	31.30	6	31.58	31.30	-5	8,334	-0.06%
2019/06/04	3	31.10	1	31.35	31.10	2	8,331	0.02%
2019/06/03	5	30.83	82	31.00	31.05	-77	8,323	-0.93%
2019/05/31	1	32.00	1	32.10	32.00	0	8,202	0.00%
2019/05/30	3	32.02	5	31.90	31.95	-2	8,176	-0.02%
2019/05/29	85	32.94	2	32.55	32.70	83	8,135	1.02%
2019/05/28	0	0.00	7	31.24	31.10	-7	8,068	-0.09%
2019/05/27	2	30.78	1	30.75	30.95	1	8,098	0.01%
2019/05/24	5	30.53	1	30.45	30.25	4	8,087	0.05%
2019/05/23	15	30.73	0	0.00	30.80	15	8,036	0.19%
2019/05/22	9	32.26	0	0.00	32.05	9	7,867	0.11%
2019/05/21	2	33.50	0	0.00	33.25	2	7,838	0.03%
2019/05/20	2	33.80	0	0.00	33.65	2	7,855	0.03%
2019/05/17	0	0.00	5	34.32	34.50	-5	7,864	-0.06%
2019/05/16	0	0.00	4	34.16	34.05	-4	7,855	-0.05%
2019/05/15	2	33.40	0	0.00	33.50	2	7,953	0.03%
2019/05/14	1	32.00	1	32.55	32.60	0	7,996	0.00%
2019/05/13	4	33.53	0	0.00	33.00	4	7,903	0.05%
2019/05/10	3	33.75	0	0.00	33.95	3	7,912	0.04%
2019/05/09	3	35.32	3	36.20	35.05	0	7,883	0.00%
2019/05/08	4	36.25	2	36.20	36.60	2	7,993	0.03%
2019/05/07	0	0.00	2	36.85	36.95	-2	8,205	-0.02%
2019/05/06	3	37.18	1	37.30	36.70	2	8,284	0.02%
2019/05/03	0	0.00	3	38.00	37.90	-3	8,241	-0.04%
2019/05/02	0	0.00	3	37.00	37.40	-3	8,187	-0.04%
2019/04/30	4	36.20	22	36.47	36.95	-18	8,159	-0.22%
2019/04/29	13	36.37	1	36.95	36.25	12	8,146	0.15%
2019/04/26	1	37.30	3	37.10	37.00	-2	8,183	-0.02%
2019/04/25	5	38.25	3	38.28	37.85	2	8,169	0.02%
2019/04/24	1	37.75	2	38.15	37.55	-1	8,154	-0.01%
2019/04/23	2.1	37.62	5	37.68	37.80	-2.9	8,109	-0.04%
2019/04/22	37	38.21	4	38.15	37.80	33	8,045	0.41%
2019/04/19	2	38.35	25	38.21	38.35	-23	8,029	-0.29%
2019/04/18	12	37.68	14	38.01	37.35	-2	7,983	-0.03%
2019/04/17	1	37.70	2	38.40	37.50	-1	7,919	-0.01%
2019/04/16	2	37.53	0	0.00	37.35	2	7,788	0.03%
2019/04/15	8	37.31	15	37.38	37.15	-7	7,682	-0.09%
2019/04/12	21	36.42	7	35.93	36.30	14	7,588	0.18%
2019/04/11	5	36.61	0	0.00	36.20	5	7,488	0.07%
2019/04/10	6	37.72	13	37.63	37.25	-7	7,275	-0.10%
2019/04/09	12	36.54	29	37.06	37.20	-17	6,956	-0.24%
2019/04/08	0	0.00	3	35.40	35.95	-3	6,570	-0.05%
2019/04/03	0	0.00	1	34.40	34.50	-1	6,398	-0.02%
2019/04/02	2	34.35	8	34.21	34.15	-6	6,334	-0.09%
2019/04/01	6	34.01	4	34.50	33.95	2	6,285	0.03%
2019/03/29	2	34.23	2	34.83	34.50	0	6,158	0.00%
2019/03/28	4	34.26	1	34.45	34.60	3	6,093	0.05%
2019/03/27	1	33.65	5	33.63	33.65	-4	6,233	-0.06%
2019/03/26	4	33.89	4	33.64	33.60	0	6,351	0.00%
2019/03/25	0	0.00	1	33.00	33.75	-1	6,341	-0.02%
2019/03/22	3	34.75	2	34.60	33.80	1	6,338	0.02%
2019/03/21	8	35.32	19	35.51	35.10	-11	6,491	-0.17%
2019/03/20	5	33.51	4	33.99	34.55	1	7,202	0.01%
2019/03/19	4	33.78	25	33.50	33.35	-21	7,144	-0.29%
2019/03/18	3	34.40	2	34.40	34.10	1	7,276	0.01%
2019/03/15	0	0.00	39	33.64	34.10	-39	7,280	-0.54%
2019/03/14	0	0.00	3	34.10	33.60	-3	7,304	-0.04%
2019/03/13	3	34.38	3	34.48	34.05	0	7,331	0.00%
2019/03/12	9	34.27	139	33.96	34.70	-130	7,213	-1.80%	大賣/鉅額交易
2019/03/11	6	33.25	6	33.25	33.55	0	7,122	0.00%
2019/03/08	8	32.31	12	32.20	32.35	-4	7,322	-0.05%
2019/03/07	2	32.70	2	33.05	32.60	0	7,370	0.00%
2019/03/06	4	32.58	0	0.00	32.60	4	7,460	0.05%
2019/03/04	1	33.00	11	33.05	32.70	-10	7,753	-0.13%
2019/02/27	2	32.35	3	32.00	32.25	-1	7,836	-0.01%
2019/02/26	5	32.49	5	32.25	32.20	0	8,037	0.00%
2019/02/25	7	33.60	0	0.00	33.15	7	8,041	0.09%
2019/02/22	1	32.80	0	0.00	32.95	1	8,149	0.01%
2019/02/21	9	33.23	0	0.00	33.10	9	8,252	0.11%
2019/02/20	3	33.43	2	33.15	33.10	1	8,506	0.01%
2019/02/19	1	32.95	8	32.99	33.00	-7	8,725	-0.08%
2019/02/18	8	31.80	16	31.43	32.00	-8	8,776	-0.09%
2019/02/15	2	32.90	1	32.60	32.45	1	8,974	0.01%
2019/02/14	21	33.13	5	33.35	32.95	16	9,148	0.17%
2019/02/13	2	32.65	3	32.92	33.00	-1	9,185	-0.01%
2019/02/12	2	32.45	0	0.00	32.40	2	9,372	0.02%
2019/02/11	0	0.00	1	32.45	32.60	-1	9,569	-0.01%
2019/01/30	1	32.15	1	32.40	32.15	0	9,556	0.00%
2019/01/29	1	32.45	0	0.00	32.45	1	9,548	0.01%
2019/01/28	0	0.00	6	32.09	32.10	-6	9,420	-0.06%
2019/01/25	2	30.50	5	30.51	30.80	-3	9,325	-0.03%
2019/01/24	0	0.00	1	30.00	29.90	-1	9,306	-0.01%
2019/01/23	1	29.20	2	29.60	29.85	-1	9,333	-0.01%
2019/01/22	1	29.60	0	0.00	29.40	1	9,377	0.01%
2019/01/21	2	29.85	2	29.83	29.75	0	9,400	0.00%
2019/01/18	3	29.07	3	29.30	29.55	0	9,444	0.00%
2019/01/17	1	29.35	5	29.20	29.20	-4	9,525	-0.04%
2019/01/16	1	29.60	1	29.90	29.85	0	9,492	0.00%
2019/01/15	2	30.20	0	0.00	30.30	2	9,452	0.02%
2019/01/14	0	0.00	1	29.95	29.95	-1	9,470	-0.01%
2019/01/11	3	30.22	0	0.00	29.55	3	9,515	0.03%
2019/01/10	0	0.00	1	31.05	30.70	-1	9,456	-0.01%
2019/01/09	2	30.75	2	30.45	30.55	0	9,464	0.00%
2019/01/08	0	0.00	1	30.45	29.80	-1	9,483	-0.01%
2019/01/07	0	0.00	2	29.73	29.60	-2	9,469	-0.02%
2019/01/04	6	29.27	1	29.55	29.00	5	9,580	0.05%
2019/01/03	1	30.25	1	30.40	30.30	0	9,665	0.00%
2019/01/02	0	0.00	11	30.40	30.25	-11	9,698	-0.11%
2018/12/28	1	30.20	0	0.00	30.15	1	9,760	0.01%
2018/12/27	5	30.49	3	30.85	30.25	2	9,932	0.02%
2018/12/26	4	30.96	6	30.86	30.25	-2	9,965	-0.02%
2018/12/24	0	0.00	1	30.35	30.30	-1	10,397	-0.01%
2018/12/22	2	30.10	4	30.00	30.05	-2	10,402	-0.02%
2018/12/21	19	29.60	4	30.19	30.50	15	10,443	0.14%
2018/12/20	16	30.61	4	29.94	29.70	12	10,349	0.12%
2018/12/19	8	31.83	6	32.07	31.85	2	10,170	0.02%
2018/12/18	132	31.72	9	31.88	31.90	123	10,041	1.22%	大買/鉅額交易
2018/12/17	2	31.95	0	0.00	32.20	2	10,053	0.02%
2018/12/14	38	31.93	3	31.85	31.85	35	10,062	0.35%
2018/12/13	15	34.93	132	35.04	33.50	-117	9,881	-1.18%	大賣/鉅額交易
2018/12/12	6	32.22	3	32.40	32.60	3	8,813	0.03%
2018/12/11	10	32.23	12	32.21	32.00	-2	8,820	-0.02%
2018/12/10	6	31.24	2	30.80	30.70	4	8,730	0.05%
2018/12/07	7	31.64	2	31.73	31.80	5	8,751	0.06%
2018/12/06	2	32.03	0	0.00	31.70	2	8,775	0.02%
2018/12/04	1	33.50	0	0.00	33.45	1	8,873	0.01%
2018/12/03	10	33.39	4	33.30	33.50	6	8,805	0.07%
2018/11/30	1	31.50	2	32.08	31.70	-1	8,545	-0.01%
2018/11/29	13	32.02	15	32.07	31.50	-2	8,644	-0.02%
2018/11/28	6	31.78	6	31.58	31.80	0	8,697	0.00%
2018/11/27	6	32.27	4	31.74	32.40	2	8,626	0.02%
2018/11/26	2	31.00	8	31.08	31.45	-6	8,659	-0.07%
2018/11/23	15	30.36	4	30.13	29.85	11	8,610	0.13%
2018/11/22	3	31.28	0	0.00	31.50	3	8,498	0.04%
2018/11/21	10	31.48	3	31.38	32.25	7	8,561	0.08%
2018/11/20	7	31.56	10	31.84	31.60	-3	8,677	-0.03%
2018/11/19	23	32.31	30	32.44	32.00	-7	8,643	-0.08%
2018/11/16	5	32.15	4	32.20	32.00	1	8,521	0.01%
2018/11/15	3	30.53	0	0.00	30.40	3	8,445	0.04%
2018/11/13	3	27.15	3	28.85	29.30	0	8,313	0.00%
2018/11/12	3	28.15	5	28.76	28.20	-2	8,185	-0.02%
2018/11/09	7	27.48	10	27.63	28.30	-3	8,118	-0.04%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/07	5	25.30	0	0.00	25.40	5	7,820	0.06%
2018/11/06	5	25.44	7	25.41	24.95	-2	7,996	-0.03%
2018/11/05	12	26.30	1	25.95	26.05	11	8,003	0.14%
2018/11/02	5	26.80	0	0.00	26.30	5	8,026	0.06%
2018/10/30	2	23.50	0	0.00	23.50	2	7,954	0.03%
2018/10/26	2	22.68	2	22.43	22.55	0	8,112	0.00%
2018/10/25	3	22.52	0	0.00	22.45	3	8,115	0.04%
2018/10/23	1	23.80	0	0.00	23.85	1	8,147	0.01%
2018/10/22	0	0.00	1	24.25	24.40	-1	8,349	-0.01%
2018/10/19	1	23.10	1	23.50	23.90	0	8,859	0.00%
2018/10/18	1	23.70	1	23.55	23.55	0	8,974	0.00%
2018/10/17	2	24.03	1	23.70	23.70	1	8,998	0.01%
2018/10/16	2	24.40	3	24.75	24.50	-1	8,949	-0.01%
2018/10/12	2	23.18	1	22.90	24.00	1	9,258	0.01%
2018/10/08	0	0.00	1	26.70	26.65	-1	9,758	-0.01%
2018/10/05	3	26.62	0	0.00	26.20	3	9,945	0.03%
2018/10/04	3	28.00	3	27.80	28.00	0	10,587	0.00%
2018/10/03	2	28.35	53	28.75	28.20	-51	11,209	-0.45%
2018/10/02	126	30.71	2	28.90	28.95	124	11,130	1.11%	大買/鉅額交易
2018/10/01	7	31.69	0	0.00	31.50	7	10,872	0.06%
2018/09/27	0	0.00	1	31.70	31.80	-1	10,889	-0.01%
2018/09/26	3	31.97	5	32.15	32.05	-2	10,852	-0.02%
2018/09/25	2	31.33	1	31.50	31.30	1	10,826	0.01%
2018/09/21	1	31.05	2	31.25	31.05	-1	10,816	-0.01%
2018/09/19	5	31.73	1	31.95	31.30	4	10,761	0.04%
2018/09/18	1	32.05	1	32.00	32.00	0	10,667	0.00%
2018/09/14	3	31.97	1	32.00	32.50	2	10,701	0.02%
2018/09/13	1	31.85	0	0.00	31.65	1	10,654	0.01%
2018/09/12	1	31.10	0	0.00	31.00	1	10,627	0.01%
2018/09/11	3	31.00	2	31.58	31.95	1	10,650	0.01%
2018/09/10	1	32.50	0	0.00	32.05	1	10,611	0.01%
2018/09/07	2	33.70	1	33.00	33.30	1	10,656	0.01%
2018/09/05	7	34.36	2	34.53	34.50	5	10,714	0.05%
2018/09/04	3	35.83	0	0.00	36.00	3	10,692	0.03%
2018/08/31	3	36.40	3	36.97	36.70	0	10,639	0.00%
2018/08/30	0	0.00	2	36.30	36.20	-2	10,625	-0.02%
2018/08/29	5	35.89	4	36.05	35.70	1	10,814	0.01%
2018/08/28	25	35.41	21	35.45	35.50	4	10,829	0.04%
2018/08/27	5	35.66	1	35.55	35.15	4	10,920	0.04%
2018/08/24	2	33.78	1	33.80	33.80	1	10,953	0.01%
2018/08/23	4	33.81	4	33.86	34.10	0	10,966	0.00%
2018/08/22	7	33.95	2	33.75	33.75	5	10,906	0.05%
2018/08/21	1	34.50	1	34.80	35.40	0	11,046	0.00%
2018/08/20	5	35.28	1	34.50	34.50	4	11,315	0.04%
2018/08/17	0	0.00	6	36.65	36.00	-6	11,326	-0.05%
2018/08/16	2	36.85	0	0.00	36.65	2	11,348	0.02%
2018/08/15	0	0.00	3	37.90	37.90	-3	11,589	-0.03%
2018/08/14	1	35.75	4	36.44	36.85	-3	12,134	-0.02%
2018/08/13	10	35.57	0	0.00	35.50	10	12,287	0.08%
2018/08/10	1	37.55	0	0.00	37.55	1	12,187	0.01%
2018/08/08	1	38.80	1	38.80	38.60	0	12,387	0.00%
2018/08/07	0	0.00	1	38.65	38.85	-1	12,422	-0.01%
2018/08/06	1	38.50	0	0.00	38.35	1	12,517	0.01%
2018/08/03	1	37.90	0	0.00	39.00	1	12,550	0.01%
2018/08/02	1	37.65	3	37.88	37.65	-2	12,638	-0.02%
2018/07/31	1	39.30	0	0.00	39.25	1	12,843	0.01%
2018/07/30	17	39.11	10	39.00	38.85	7	13,019	0.05%
2018/07/27	3	39.97	0	0.00	40.05	3	12,973	0.02%
2018/07/26	22	40.64	96	39.96	40.70	-74	12,803	-0.58%
2018/07/25	40	38.94	10	38.65	37.90	30	12,359	0.24%
2018/07/24	0	0.00	1	37.90	38.30	-1	12,307	-0.01%
2018/07/23	2	37.80	2	38.00	37.60	0	12,360	0.00%
2018/07/20	1	38.95	3	38.45	38.35	-2	12,460	-0.02%
2018/07/19	1	38.20	39	37.65	37.15	-38	12,298	-0.31%
2018/07/18	21	38.18	1	38.55	37.80	20	12,405	0.16%
2018/07/17	49	38.34	28	38.74	38.90	21	12,362	0.17%
2018/07/16	67	38.71	40	39.05	38.65	27	12,343	0.22%
2018/07/13	2	37.85	5	38.01	37.05	-3	11,991	-0.03%
2018/07/12	12	37.66	5	37.55	37.55	7	11,975	0.06%
2018/07/11	88	37.09	111	36.73	37.15	-23	11,380	-0.20%	大賣/
2018/07/10	0	0.00	4	33.04	33.80	-4	10,879	-0.04%
2018/07/06	1	32.00	0	0.00	31.20	1	11,464	0.01%
2018/07/05	0	0.00	43	32.99	32.25	-43	11,945	-0.36%
2018/07/04	2	32.35	1	32.35	32.70	1	12,447	0.01%
2018/07/03	10	32.64	1	32.10	32.10	9	13,006	0.07%
2018/07/02	2	33.60	9	33.75	33.10	-7	13,314	-0.05%
2018/06/29	0	0.00	3	34.17	33.90	-3	13,399	-0.02%
2018/06/28	0	0.00	1	33.35	33.70	-1	13,502	-0.01%
2018/06/27	1	33.00	0	0.00	32.90	1	13,814	0.01%
2018/06/26	2	33.05	1	33.25	33.30	1	13,867	0.01%
2018/06/25	1	34.00	4	34.44	33.80	-3	13,903	-0.02%
2018/06/22	6	33.59	1	33.90	33.20	5	13,990	0.04%
2018/06/21	3	33.25	2	33.55	33.50	1	14,047	0.01%
2018/06/20	53	32.91	4	32.91	32.60	49	14,114	0.35%
2018/06/19	6	34.13	0	0.00	33.75	6	14,119	0.04%
2018/06/15	4	35.28	4	35.60	35.20	0	14,158	0.00%
2018/06/14	5	35.19	10	35.05	34.85	-5	14,071	-0.04%
2018/06/13	8	34.99	18	34.95	34.70	-10	14,041	-0.07%
2018/06/12	2	35.78	3	35.85	35.45	-1	14,084	-0.01%
2018/06/11	3	35.67	7	36.06	35.40	-4	13,952	-0.03%
2018/06/08	8	35.54	4	35.69	35.85	4	13,940	0.03%
2018/06/07	2	35.25	18	35.29	35.20	-16	13,820	-0.12%
2018/06/06	8	36.06	7	36.17	35.70	1	13,746	0.01%
2018/06/05	2	36.03	1	35.60	35.75	1	13,586	0.01%
2018/06/04	5	36.75	28	36.62	36.30	-23	13,518	-0.17%
2018/06/01	32	35.59	82	35.65	36.20	-50	13,373	-0.37%
2018/05/31	53	34.88	3	35.00	34.25	50	13,216	0.38%
2018/05/30	2	34.50	0	0.00	34.40	2	13,214	0.02%
2018/05/29	26	35.97	51	35.95	35.20	-25	13,382	-0.19%
2018/05/28	8	34.62	51	35.04	34.90	-43	13,185	-0.33%
2018/05/25	4	33.80	1	34.15	33.10	3	12,886	0.02%
2018/05/24	4	34.15	0	0.00	34.00	4	12,837	0.03%
2018/05/23	16	34.34	6	34.35	34.05	10	12,805	0.08%
2018/05/22	26	34.68	21	34.57	35.20	5	12,626	0.04%
2018/05/21	2	31.10	3	31.40	32.00	-1	12,098	-0.01%
2018/05/18	2	31.10	2	31.38	30.60	0	11,960	0.00%
2018/05/17	8	30.79	1	31.45	30.85	7	11,992	0.06%
2018/05/16	63	32.17	11	31.52	31.50	52	12,003	0.43%
2018/05/15	5	32.24	3	32.00	31.90	2	12,099	0.02%
2018/05/14	2	32.25	12	32.14	31.75	-10	12,428	-0.08%
2018/05/11	15	31.62	5	31.42	31.50	10	12,508	0.08%
2018/05/10	4	32.46	18	32.40	32.20	-14	12,735	-0.11%
2018/05/09	27	31.66	13	31.37	31.40	14	13,108	0.11%
2018/05/08	8	31.69	9	31.71	31.55	-1	14,501	-0.01%
2018/05/07	11	31.86	1	31.80	31.20	10	14,808	0.07%
2018/05/04	1	33.10	1	33.75	33.10	0	14,713	0.00%
2018/05/03	0	0.00	2	33.08	33.10	-2	14,648	-0.01%
2018/05/02	1	33.00	2	33.30	33.00	-1	14,712	-0.01%
2018/04/30	8	33.14	15	33.32	33.05	-7	14,683	-0.05%
2018/04/27	9	32.24	3	32.70	32.30	6	14,913	0.04%
2018/04/26	17	34.29	6	33.77	32.00	11	15,227	0.07%
2018/04/25	1	34.75	1	34.70	34.50	0	15,131	0.00%
2018/04/24	3	32.55	3	33.78	34.00	0	15,052	0.00%
2018/04/23	2	34.30	1	35.10	33.60	1	14,844	0.01%
2018/04/20	10	34.77	3	35.10	34.65	7	14,749	0.05%
2018/04/19	3	35.08	4	35.35	35.00	-1	14,655	-0.01%
2018/04/18	10	35.72	149	34.74	34.70	-139	14,658	-0.95%	大賣/鉅額交易
2018/04/17	6	36.07	1	35.50	35.50	5	14,648	0.03%
2018/04/16	2	36.85	6	37.28	37.60	-4	14,689	-0.03%
2018/04/13	2	36.10	4	36.26	36.30	-2	14,611	-0.01%
2018/04/12	8	36.48	25	36.53	36.20	-17	14,567	-0.12%
2018/04/11	36	37.02	115	36.53	35.30	-79	14,156	-0.56%	大賣/
2018/04/10	16	38.43	10	38.50	38.20	6	13,821	0.04%
2018/04/09	45	41.99	6	43.05	40.50	39	13,502	0.29%
2018/04/03	19	45.86	4	45.59	45.00	15	13,180	0.11%
2018/04/02	7	49.73	0	0.00	48.95	7	12,886	0.05%
2018/03/31	3	49.83	2	50.13	49.80	1	12,835	0.01%
2018/03/30	3	48.20	17	49.09	50.00	-14	12,756	-0.11%
2018/03/28	2	49.23	2	49.18	48.90	0	12,459	0.00%
2018/03/27	3	49.25	25	49.76	49.85	-22	12,570	-0.18%
2018/03/26	1	47.70	3	48.37	48.40	-2	12,396	-0.02%
2018/03/22	5	48.87	16	48.54	48.55	-11	12,284	-0.09%
2018/03/21	7	48.76	36	48.59	48.50	-29	12,226	-0.24%
2018/03/20	10	47.05	0	0.00	47.60	10	12,144	0.08%
2018/03/19	10	47.38	1	46.70	46.90	9	12,264	0.07%
2018/03/16	10	46.15	15	46.56	47.10	-5	12,420	-0.04%
2018/03/15	5	45.05	6	45.38	45.25	-1	12,521	-0.01%
2018/03/14	10	45.50	10	45.40	45.15	0	12,655	0.00%
2018/03/13	0	0.00	13	45.78	46.00	-13	12,882	-0.10%
2018/03/12	15	46.55	3	46.03	45.60	12	13,218	0.09%
2018/03/09	35	45.66	7	45.76	45.95	28	13,279	0.21%
2018/03/08	4	44.58	2	44.75	44.60	2	13,215	0.02%
2018/03/07	3	44.87	2	45.43	44.15	1	13,213	0.01%
2018/03/06	13	45.53	15	45.44	45.50	-2	13,345	-0.01%
2018/03/05	22	44.79	33	45.04	44.30	-11	13,349	-0.08%
2018/03/02	6	44.55	4	44.54	44.55	2	13,462	0.01%
2018/03/01	5	46.43	2	46.70	46.10	3	13,309	0.02%
2018/02/27	2	47.90	1	48.10	47.25	1	13,353	0.01%
2018/02/26	5	48.04	5	48.13	47.60	0	13,472	0.00%
2018/02/23	12	48.14	15	47.86	47.80	-3	13,931	-0.02%
2018/02/22	28	48.65	7	48.29	48.10	21	14,128	0.15%
2018/02/21	2	47.75	15	48.66	50.50	-13	14,260	-0.09%
2018/02/12	28	46.75	2	46.50	46.15	26	14,596	0.18%
2018/02/09	6	45.81	12	45.90	46.50	-6	15,312	-0.04%
2018/02/08	7	48.06	8	47.66	47.50	-1	16,522	-0.01%
2018/02/07	5	49.04	14	49.04	49.00	-9	17,249	-0.05%
2018/02/06	9	45.38	3	46.75	46.50	6	17,155	0.03%
2018/02/05	15	47.73	6	48.51	48.50	9	16,883	0.05%
2018/02/02	39	50.59	5	50.25	49.70	34	16,783	0.20%
2018/02/01	85	53.96	16	52.28	51.40	69	16,594	0.42%
2018/01/31	38	55.38	69	56.09	53.10	-31	16,249	-0.19%
2018/01/30	78	53.92	125	53.54	53.10	-47	14,707	-0.32%	大賣/
2018/01/29	49	51.88	2	52.20	51.50	47	14,188	0.33%
2018/01/26	2	49.68	3	50.13	49.85	-1	14,070	-0.01%
2018/01/25	15	51.01	3	49.90	49.50	12	14,094	0.09%
2018/01/24	29	50.68	10	50.66	51.20	19	14,062	0.14%
2018/01/23	10	51.92	3	52.37	50.30	7	14,143	0.05%
2018/01/22	20	51.59	40	51.37	53.40	-20	13,899	-0.14%
2018/01/19	12	48.55	5	48.41	48.80	7	13,640	0.05%
2018/01/18	6	47.84	2	48.70	47.35	4	13,612	0.03%
2018/01/17	2	48.55	2	48.90	48.30	0	13,689	0.00%
2018/01/16	1	48.05	3	48.25	48.15	-2	13,914	-0.01%
2018/01/15	9	48.97	1	49.15	48.60	8	13,971	0.06%
2018/01/12	5	50.45	2	50.65	49.95	3	13,983	0.02%
2018/01/11	1	50.10	6	49.89	49.45	-5	13,887	-0.04%
2018/01/10	10	48.83	16	48.95	49.40	-6	13,737	-0.04%
2018/01/09	1	46.50	5	46.80	46.90	-4	13,549	-0.03%
2018/01/08	4	47.30	3	47.27	47.50	1	13,458	0.01%
2018/01/05	0	0.00	2	46.40	46.30	-2	13,568	-0.01%
2018/01/04	8	46.25	7	46.26	45.80	1	13,668	0.01%
2018/01/03	6	46.03	3	46.18	46.35	3	13,721	0.02%
2018/01/02	19	46.07	4	45.63	45.55	15	13,633	0.11%