元太 (8069)-富邦-羅東券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股▲0.43%
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	218.33	1	219.00	217.50	-1	8,148	-0.01%
2024/05/02	1	218.50	3	217.33	216.00	-2	8,247	-0.02%
2024/04/30	4.1	213.00	0	0.00	210.00	4.1	8,213	0.05%
2024/04/29	1	221.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	1	225.00	6.1	228.37	227.50	-5.1	8,103	-0.06%
2024/04/25	2	213.00	4	217.50	216.50	-2	8,015	-0.02%
2024/04/24	0.3	210.30	1	211.00	209.00	-0.8	7,906	-0.01%
2024/04/23	1.2	208.07	0	0.00	208.00	1.2	7,910	0.01%
2024/04/22	2.2	209.06	0	0.00	207.00	2.2	7,885	0.03%
2024/04/19	3.3	220.97	0	0.00	215.00	3.3	7,795	0.04%
2024/04/18	2.1	225.76	0	0.00	225.50	2.1	7,695	0.03%
2024/04/17	2.2	228.45	0	0.00	229.00	2.2	7,574	0.03%
2024/04/16	0	237.50	0	0.00	237.00	0	7,500	0.00%
2024/04/15	0	0.00	1.1	242.86	241.00	-1.1	7,467	-0.01%
2024/04/12	4	242.50	4	243.50	245.00	0	7,483	0.00%
2024/04/11	1	236.00	1	240.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	3	239.00	240.00	-3	7,391	-0.04%
2024/04/09	1	231.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	0	0.00	1	233.01	232.00	-1	7,348	-0.01%
2024/04/03	1	226.50	0	0.00	227.00	1	7,334	0.01%
2024/04/02	1	227.50	3	229.17	230.00	-2	7,325	-0.03%
2024/04/01	0	0.00	0	232.25	231.50	0	7,508	0.00%
2024/03/29	0	228.00	0	228.80	229.00	0	7,556	0.00%
2024/03/28	0	228.50	0.1	229.86	227.00	-0.1	7,624	0.00%
2024/03/27	0	229.50	0	0.00	228.00	0	7,924	0.00%
2024/03/25	0	232.00	0	239.00	237.00	0	7,892	0.00%
2024/03/22	0	236.00	0.2	236.50	236.50	-0.2	7,858	0.00%
2024/03/21	0	0.00	0	238.17	236.50	0	7,785	0.00%
2024/03/20	3	241.00	5	239.10	238.50	-2	7,913	-0.03%
2024/03/19	1	241.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	1	242.50	2.1	240.02	244.50	-1.1	7,934	-0.01%
2024/03/15	0	0.00	0	235.00	234.00	0	7,914	0.00%
2024/03/14	1	233.50	0	234.83	235.50	1	7,900	0.01%
2024/03/13	1.1	229.98	0.1	230.50	230.50	1	7,846	0.01%
2024/03/12	2	235.25	1	237.50	236.00	1	7,793	0.01%
2024/03/11	0	227.00	0.2	226.00	229.50	-0.2	7,722	0.00%
2024/03/08	2.1	226.04	0.2	230.50	222.50	1.9	7,635	0.02%
2024/03/07	1	242.98	0	0.00	240.00	1	7,314	0.01%
2024/03/06	0.4	241.50	0.1	244.50	241.00	0.3	7,264	0.00%
2024/03/05	2.1	240.55	5.2	240.86	241.00	-3.1	7,259	-0.04%
2024/03/04	2.2	251.12	21.4	249.13	246.50	-19.2	7,191	-0.27%
2024/03/01	0	0.00	2.2	252.18	253.00	-2.2	7,109	-0.03%
2024/02/29	15	240.40	3	243.33	246.00	12	6,948	0.17%
2024/02/27	1	231.50	4	228.38	230.00	-3	6,664	-0.05%
2024/02/26	3.1	222.21	1	222.00	223.50	2.1	6,590	0.03%
2024/02/23	1	233.00	0.2	231.00	231.50	0.8	6,505	0.01%
2024/02/22	5.5	229.23	1	230.00	233.00	4.5	6,498	0.07%
2024/02/21	0.5	231.50	0.2	231.50	232.00	0.3	6,489	0.00%
2024/02/20	1	225.50	1	228.50	228.50	0	6,446	0.00%
2024/02/19	0	0.00	0.1	222.00	223.00	-0.1	6,536	0.00%
2024/02/16	1	228.50	4	228.13	226.00	-3	6,577	-0.05%
2024/02/15	5.1	226.81	5.1	228.44	229.00	0	6,481	0.00%
2024/02/05	2	218.50	9	212.61	217.00	-7	6,278	-0.11%
2024/02/02	1	215.50	0	0.00	214.00	1	6,223	0.02%
2024/02/01	3.4	212.78	8	215.63	213.50	-4.7	6,168	-0.08%
2024/01/31	6.1	214.64	0.1	215.00	208.00	6	6,050	0.10%
2024/01/30	6	212.67	2	212.00	212.00	4	5,985	0.07%
2024/01/29	4.1	213.59	2.5	214.18	216.00	1.6	5,987	0.03%
2024/01/26	4.2	212.74	7	214.43	217.00	-2.8	5,799	-0.05%
2024/01/25	5	199.90	12.1	198.99	200.50	-7.1	5,280	-0.13%
2024/01/24	5	195.70	44	195.99	193.50	-39	5,127	-0.76%
2024/01/23	37	191.84	6	192.42	195.50	31	5,071	0.61%
2024/01/22	5	189.50	0	0.00	187.50	5	4,994	0.10%
2024/01/19	3	186.50	1.1	191.68	187.00	1.9	4,987	0.04%
2024/01/18	0	0.00	3.1	186.13	185.00	-3.1	4,944	-0.06%
2024/01/17	1	182.00	1	182.50	182.50	0	4,926	0.00%
2024/01/16	1	183.50	1	185.50	186.00	0	4,946	0.00%
2024/01/11	2	187.75	0	0.00	187.00	2	5,273	0.04%
2024/01/10	2	185.25	1	186.50	187.00	1	5,293	0.02%
2024/01/08	3	193.67	3	197.00	192.00	0	5,267	0.00%
2024/01/05	0.1	190.00	0.3	190.00	189.50	-0.2	5,249	0.00%
2024/01/04	1	189.50	0	0.00	188.00	1	5,308	0.02%
2024/01/03	2	189.25	1	190.00	189.50	1	5,427	0.02%
2024/01/02	1	195.00	2	194.50	195.00	-1	5,495	-0.02%
2023/12/29	3.3	198.76	0	0.00	197.00	3.3	5,531	0.06%
2023/12/28	0	0.00	1.2	201.08	201.50	-1.2	5,510	-0.02%
2023/12/27	6.1	202.14	14.1	200.69	203.00	-8	5,510	-0.15%
2023/12/26	1	194.00	0	0.00	193.50	1	5,340	0.02%
2023/12/25	2.1	198.90	11	198.18	197.00	-8.9	5,297	-0.17%
2023/12/22	7	196.86	27.8	188.99	197.00	-20.8	5,205	-0.40%
2023/12/21	1	180.00	1.1	182.95	182.00	-0.1	4,892	0.00%
2023/12/20	1	178.00	4	181.00	181.00	-3	4,888	-0.06%
2023/12/19	0.1	177.50	0	0.00	177.00	0.1	4,911	0.00%
2023/12/15	0.4	181.50	3	181.67	180.00	-2.6	5,028	-0.05%
2023/12/14	3	179.67	4.2	180.40	181.00	-1.2	4,950	-0.02%
2023/12/13	0	176.50	0	0.00	176.50	0	4,892	0.00%
2023/12/12	3	175.67	6	176.17	174.50	-3	4,944	-0.06%
2023/12/11	4.1	176.38	5	176.50	176.00	-0.9	4,983	-0.02%
2023/12/08	10.1	180.98	27	180.65	178.50	-16.9	5,027	-0.34%
2023/12/07	1	181.50	21.1	178.84	180.50	-20.1	5,225	-0.38%
2023/12/06	1.1	178.50	1	178.00	178.00	0.1	5,273	0.00%
2023/12/05	1	180.00	0	180.00	179.00	1	5,321	0.02%
2023/12/04	57	182.18	2	181.75	181.00	55	5,328	1.03%
2023/12/01	3	180.17	0	182.00	180.50	3	5,345	0.06%
2023/11/30	1	178.51	4	180.50	183.00	-3	5,332	-0.06%
2023/11/29	0	0.00	4	177.75	178.50	-4	5,283	-0.08%
2023/11/28	1	174.00	0	0.00	175.50	1	5,343	0.02%
2023/11/27	2.1	175.22	1	173.50	173.50	1.1	5,373	0.02%
2023/11/24	1.1	175.11	0	0.00	175.50	1.1	5,422	0.02%
2023/11/22	1.2	176.20	3	177.17	177.50	-1.9	5,418	-0.03%
2023/11/21	4.1	177.12	0	0.00	176.00	4.1	5,460	0.07%
2023/11/20	0.1	178.00	1	179.00	177.50	-1	5,505	-0.02%
2023/11/17	0	0.00	2.1	180.44	181.00	-2.1	5,543	-0.04%
2023/11/16	0	0.00	2	180.25	180.50	-2	5,583	-0.04%
2023/11/15	0	179.95	4.7	180.11	180.00	-4.6	5,481	-0.08%
2023/11/14	0	0.00	0.1	176.00	175.00	-0.1	5,551	0.00%
2023/11/13	0	0.00	1	175.00	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	4	174.00	173.50	-4	6,445	-0.06%
2023/11/09	0	172.50	5	172.90	172.50	-5	6,645	-0.07%
2023/11/08	1	170.50	1.3	171.37	171.00	-0.3	6,735	0.00%
2023/11/07	13.1	170.91	4	169.51	168.50	9.1	6,755	0.13%
2023/11/06	7.2	174.91	5	177.20	173.00	2.2	6,738	0.03%
2023/11/03	0.2	173.50	1	174.00	173.50	-0.8	6,673	-0.01%
2023/11/02	0	0.00	0	172.50	172.00	0	6,707	0.00%
2023/10/31	1	169.00	4	168.38	168.00	-3	6,916	-0.04%
2023/10/30	4.1	169.15	1	169.00	169.00	3.1	7,005	0.04%
2023/10/27	0	0.00	6	170.00	169.50	-6	7,071	-0.08%
2023/10/26	6.1	168.34	2	168.50	167.00	4.1	7,216	0.06%
2023/10/25	6	170.83	2.1	171.79	173.00	3.9	7,299	0.05%
2023/10/24	1.1	168.01	0	0.00	170.00	1.1	7,342	0.01%
2023/10/23	9	169.17	3	168.33	168.00	6	7,307	0.08%
2023/10/20	3.4	173.75	2	173.00	173.00	1.4	7,205	0.02%
2023/10/19	0.1	179.50	0	0.00	178.50	0.1	7,130	0.00%
2023/10/18	0	0.00	1	179.05	180.00	-1	7,122	-0.01%
2023/10/17	1	180.00	0	179.00	178.50	1	7,183	0.01%
2023/10/13	1	182.50	3	184.32	183.50	-2	7,266	-0.03%
2023/10/12	4	181.25	15	184.87	185.00	-11	7,245	-0.15%
2023/10/11	13	178.96	5	181.50	181.00	8	7,233	0.11%
2023/10/06	9	185.89	11	185.64	182.00	-2	7,202	-0.03%
2023/10/05	1	183.50	4	182.25	182.50	-3	7,158	-0.04%
2023/10/04	1	179.50	0	0.00	178.00	1	7,171	0.01%
2023/10/03	2	180.00	1	181.50	179.50	1	7,188	0.01%
2023/10/02	3	181.50	0	181.50	181.50	3	7,202	0.04%
2023/09/26	1	178.51	0.1	180.00	177.50	1	7,325	0.01%
2023/09/25	0.1	183.50	4	182.88	182.00	-3.9	7,373	-0.05%
2023/09/22	6	178.00	2	178.50	179.50	4	7,489	0.05%
2023/09/21	1	182.00	0	0.00	178.00	1	7,579	0.01%
2023/09/20	1.2	181.83	0	0.00	180.00	1.2	7,664	0.02%
2023/09/19	0	0.00	3	185.33	181.00	-3	7,767	-0.04%
2023/09/18	3	178.67	0	179.00	178.50	3	8,282	0.04%
2023/09/15	14	182.07	0	0.00	180.00	14	8,323	0.17%
2023/09/14	2	183.50	20.2	182.11	182.50	-18.2	8,376	-0.22%
2023/09/13	5	179.00	7	175.57	174.00	-2	8,346	-0.02%
2023/09/12	18.6	174.04	6	172.58	172.00	12.6	8,365	0.15%
2023/09/11	5	178.00	5	178.50	178.50	0	8,287	0.00%
2023/09/08	21	179.64	8	179.63	179.50	13	8,389	0.15%
2023/09/07	4	184.63	2	183.50	183.50	2	8,546	0.02%
2023/09/05	2	185.25	1	185.00	185.00	1	8,865	0.01%
2023/09/01	0	0.00	9.2	186.81	188.00	-9.2	9,011	-0.10%
2023/08/30	5	183.80	9	183.67	182.50	-4	9,211	-0.04%
2023/08/29	10	183.50	0	184.50	184.50	10	9,456	0.11%
2023/08/28	2	181.50	0	0.00	181.50	2	9,482	0.02%
2023/08/25	5	181.20	1	183.00	181.00	4	9,562	0.04%
2023/08/24	7	185.93	8	185.88	185.00	-1	9,619	-0.01%
2023/08/23	3	179.34	0	0.00	180.00	3	9,749	0.03%
2023/08/22	0	0.00	3	181.83	181.00	-3	9,975	-0.03%
2023/08/21	2	181.00	5	180.30	179.50	-3	9,991	-0.03%
2023/08/18	4	181.00	2	181.00	181.00	2	10,044	0.02%
2023/08/17	29.3	178.96	16.1	178.84	183.50	13.2	9,996	0.13%
2023/08/16	8.1	192.87	2	191.00	191.00	6.1	9,513	0.06%
2023/08/15	14	202.39	2	200.50	202.50	12	9,446	0.13%
2023/08/14	1	204.97	15	201.30	201.00	-14	9,624	-0.15%
2023/08/11	4.1	205.36	2	203.75	204.50	2.1	9,901	0.02%
2023/08/10	7	209.71	8	209.56	208.50	-1	10,024	-0.01%
2023/08/09	5.1	222.96	0	0.00	218.00	5.1	9,974	0.05%
2023/08/08	1	225.00	0	0.00	225.50	1	10,000	0.01%
2023/08/07	5	225.90	12.2	227.16	228.00	-7.2	9,996	-0.07%
2023/08/04	2	217.50	5	217.20	217.50	-3	9,939	-0.03%
2023/08/02	3	221.33	5.1	225.10	220.50	-2.1	9,958	-0.02%
2023/08/01	0	223.50	1	225.00	222.50	-1	10,227	-0.01%
2023/07/31	7	225.50	3.1	226.48	225.00	3.9	10,323	0.04%
2023/07/28	4	220.13	55.1	218.58	221.50	-51.1	10,400	-0.49%
2023/07/27	2	206.00	10	209.40	213.00	-8	10,711	-0.07%
2023/07/26	0	208.25	0	0.00	208.50	0	11,395	0.00%
2023/07/25	52	211.77	2	208.00	208.00	50	11,620	0.43%
2023/07/24	3	207.83	3	208.33	208.50	0	11,671	0.00%
2023/07/21	9	213.44	0.8	215.00	215.00	8.2	11,738	0.07%
2023/07/20	4	218.00	3	213.00	213.00	1	11,800	0.01%
2023/07/19	1	224.00	1	220.00	219.00	0	11,899	0.00%
2023/07/18	2.3	221.98	4	222.38	222.00	-1.7	12,083	-0.01%
2023/07/17	5	219.80	5	218.50	218.50	0	12,170	0.00%
2023/07/14	5	218.90	4	220.25	220.50	1	12,292	0.01%
2023/07/13	2	223.00	10	222.70	221.00	-8	12,382	-0.06%
2023/07/12	0	0.00	4	220.75	221.50	-4	12,447	-0.03%
2023/07/11	0	218.00	14	219.54	222.00	-14	12,582	-0.11%
2023/07/10	0	0.00	5	211.00	212.00	-5	12,593	-0.04%
2023/07/07	6	212.66	2	212.50	212.50	4	12,723	0.03%
2023/07/06	5	217.41	2	218.50	216.50	3	12,802	0.02%
2023/07/05	1	227.00	0.1	223.50	223.50	0.9	13,110	0.01%
2023/07/04	2	225.00	0	0.00	224.50	2	13,391	0.01%
2023/07/03	4	224.88	4	226.00	224.50	0	13,818	0.00%
2023/06/30	4	224.50	20	224.13	225.00	-16	13,825	-0.12%
2023/06/29	6	218.75	1	219.50	220.50	5	13,824	0.04%
2023/06/28	6	211.83	5.1	213.83	215.00	0.9	13,779	0.01%
2023/06/27	3.1	211.05	5	213.30	211.50	-1.9	13,714	-0.01%
2023/06/26	15	201.61	1	210.50	207.50	14	13,656	0.10%
2023/06/21	16	222.91	0	0.00	222.00	16	13,254	0.12%
2023/06/20	6	223.67	7	226.29	227.00	-1	13,325	-0.01%
2023/06/19	2.3	229.00	0	0.00	227.50	2.3	13,442	0.02%
2023/06/16	4	231.88	5	231.00	228.50	-1	13,454	-0.01%
2023/06/15	4.2	231.87	2	233.25	231.00	2.2	13,434	0.02%
2023/06/14	4.1	233.91	3	234.83	235.00	1.1	13,455	0.01%
2023/06/13	8.3	233.96	2	237.74	241.00	6.3	13,480	0.05%
2023/06/12	0	0.00	2.1	231.39	226.50	-2.1	13,457	-0.02%
2023/06/09	1	224.50	5	226.30	227.00	-4	13,641	-0.03%
2023/06/08	3	221.33	3.3	219.06	216.00	-0.3	13,800	0.00%
2023/06/07	3.1	225.90	75.1	225.30	226.50	-72	14,437	-0.50%
2023/06/06	0	0.00	5	224.10	224.50	-5	14,667	-0.03%
2023/06/05	12.3	222.77	4.1	221.91	222.50	8.2	14,787	0.06%
2023/06/02	9	216.28	18	217.58	218.00	-9	14,948	-0.06%
2023/06/01	0.1	206.50	0	208.00	209.00	0	15,102	0.00%
2023/05/31	1	207.00	0	208.00	207.00	1	15,223	0.01%
2023/05/30	3	207.50	3	207.67	205.50	0	15,284	0.00%
2023/05/29	19	206.58	4	206.50	205.00	15	15,377	0.10%
2023/05/26	3	210.67	17.1	209.26	211.00	-14.1	15,672	-0.09%
2023/05/25	5	200.40	4.1	202.74	204.00	0.9	15,576	0.01%
2023/05/24	2.1	202.48	7	202.71	203.50	-4.9	15,794	-0.03%
2023/05/23	7.1	200.14	10.3	200.35	200.50	-3.2	15,994	-0.02%
2023/05/22	3	196.83	1.1	199.43	196.00	2	16,029	0.01%
2023/05/19	15.1	196.55	22.1	197.10	198.00	-7	16,148	-0.04%
2023/05/18	22.2	199.87	17	200.68	198.50	5.2	16,664	0.03%
2023/05/17	5	203.90	20.2	204.74	204.00	-15.2	16,424	-0.09%
2023/05/16	3	196.50	8	196.88	198.00	-5	16,328	-0.03%
2023/05/15	1	191.97	1	191.00	191.00	0	16,291	0.00%
2023/05/12	1	192.00	4	191.00	193.00	-3	16,487	-0.02%
2023/05/11	3	188.67	3	189.00	189.00	0	16,727	0.00%
2023/05/10	3	190.67	1	193.00	191.00	2	16,947	0.01%
2023/05/09	56	192.45	2	192.00	192.00	54	17,073	0.32%
2023/05/08	12.1	193.72	10.2	193.93	192.50	1.9	17,251	0.01%
2023/05/05	3.2	198.59	2	197.76	198.00	1.2	17,369	0.01%
2023/05/04	6	197.25	18	197.81	196.50	-12	18,012	-0.07%
2023/05/03	16.2	199.25	25	200.20	197.00	-8.8	18,098	-0.05%
2023/05/02	7	195.21	23	193.44	197.50	-16	17,881	-0.09%
2023/04/28	0	0.00	20.3	190.50	190.50	-20.3	17,603	-0.12%
2023/04/27	9.3	174.64	14.2	173.53	173.50	-5	17,597	-0.03%
2023/04/26	6	172.83	60	172.15	175.50	-54	17,774	-0.30%
2023/04/25	2	170.75	5	172.71	170.00	-3	17,824	-0.02%
2023/04/24	16.1	174.80	12	175.33	173.50	4.1	17,950	0.02%
2023/04/21	36.3	172.61	42	172.10	172.00	-5.7	17,974	-0.03%
2023/04/20	12	169.25	0	169.00	167.00	12	18,203	0.07%
2023/04/19	4	170.50	5	171.90	171.00	-1	18,613	-0.01%
2023/04/18	8	170.81	0	0.00	171.50	8	18,811	0.04%
2023/04/17	3.2	171.64	4	171.88	172.00	-0.8	19,005	0.00%
2023/04/14	19	172.55	9	173.22	173.50	10	19,254	0.05%
2023/04/13	8.1	175.13	9	174.84	173.50	-0.9	19,349	0.00%
2023/04/12	2	175.00	3	175.00	175.00	-1	19,500	-0.01%
2023/04/11	5.1	178.30	6	178.50	178.50	-0.9	19,579	0.00%
2023/04/10	15	178.03	23	178.96	178.00	-8	19,623	-0.04%
2023/04/07	13	170.58	15	169.97	172.00	-2	19,333	-0.01%
2023/04/06	41.1	174.63	2	172.00	171.00	39.1	19,087	0.20%
2023/03/31	1	184.50	11	184.59	184.50	-10	18,757	-0.05%
2023/03/30	8	183.63	19	183.53	184.50	-11	18,956	-0.06%
2023/03/29	8	181.06	3	181.00	179.50	5	18,944	0.03%
2023/03/28	10	182.20	4	182.00	182.00	6	19,128	0.03%
2023/03/27	7	184.07	4.2	184.86	185.00	2.8	19,233	0.01%
2023/03/24	9	183.56	6	183.33	184.00	3	19,458	0.02%
2023/03/23	12.1	181.25	12	181.21	181.00	0.1	19,549	0.00%
2023/03/22	7	181.93	10	183.60	182.50	-3	20,129	-0.01%
2023/03/21	7	178.50	3	178.67	178.50	4	20,311	0.02%
2023/03/20	3	177.17	6	177.33	177.00	-3	20,573	-0.01%
2023/03/17	2.1	176.51	1	177.00	175.50	1.1	20,951	0.01%
2023/03/16	9.1	174.05	3	173.50	173.50	6.1	21,229	0.03%
2023/03/15	8	176.38	3	176.83	174.00	5	21,596	0.02%
2023/03/14	16	175.78	9	176.28	174.00	7	21,825	0.03%
2023/03/13	28	177.35	18	176.39	176.00	10	21,869	0.05%
2023/03/10	80.2	181.32	2	182.50	180.00	78.2	21,694	0.36%
2023/03/09	7	200.93	5	203.30	199.50	2	21,317	0.01%
2023/03/08	10	200.20	5	200.80	201.00	5	21,404	0.02%
2023/03/07	1	211.00	2	206.25	205.00	-1	21,612	0.00%
2023/03/06	12	203.54	69	205.21	207.50	-57	21,672	-0.26%
2023/03/03	4	196.00	3	192.67	192.50	1	21,756	0.00%
2023/03/02	15	194.23	3	194.50	194.50	12	22,171	0.05%
2023/03/01	29	192.03	5.3	193.31	193.00	23.7	22,508	0.11%
2023/02/24	30	195.30	77	195.66	194.50	-47	22,873	-0.21%
2023/02/23	11	201.36	7	203.07	202.00	4	23,262	0.02%
2023/02/22	10.1	202.58	4	205.38	202.00	6.1	24,058	0.03%
2023/02/21	9	209.72	29	210.33	210.00	-20	24,129	-0.08%
2023/02/20	6	203.58	2	204.00	203.50	4	24,377	0.02%
2023/02/17	5	205.00	2.2	205.28	206.00	2.8	25,053	0.01%
2023/02/16	36	206.00	50	202.56	206.00	-14	25,127	-0.06%
2023/02/15	4	192.13	10	191.90	191.00	-6	24,963	-0.02%
2023/02/14	17	198.18	26	195.79	194.00	-9	25,384	-0.04%
2023/02/13	25	196.22	31	195.63	196.50	-6	25,641	-0.02%
2023/02/10	15	195.07	15.3	196.06	193.00	-0.3	25,850	0.00%
2023/02/09	32	196.33	38	196.75	196.50	-6	26,118	-0.02%
2023/02/08	48.1	194.83	35.2	194.23	193.00	12.9	26,283	0.05%
2023/02/07	4	191.88	3.1	191.95	193.00	0.9	26,566	0.00%
2023/02/06	23	192.04	21	192.29	191.50	2	26,647	0.01%
2023/02/03	35.1	192.54	48.1	191.83	190.50	-13	26,670	-0.05%
2023/02/02	30.1	186.25	73.2	189.15	190.50	-43.1	26,475	-0.16%
2023/02/01	10	176.60	18.3	177.87	179.00	-8.2	26,112	-0.03%
2023/01/31	20	173.50	2.1	173.02	172.50	17.9	26,147	0.07%
2023/01/30	40	177.09	10	174.45	173.50	30	26,138	0.11%
2023/01/17	6	176.42	4	176.00	176.00	2	25,983	0.01%
2023/01/16	9	176.17	20	176.35	176.50	-11	26,111	-0.04%
2023/01/13	4	173.25	6	172.67	173.00	-2	26,318	-0.01%
2023/01/12	4	175.13	8	173.63	172.00	-4	26,425	-0.02%
2023/01/11	15	173.90	15	173.80	174.00	0	26,403	0.00%
2023/01/10	26.1	175.52	22	175.84	173.50	4.1	26,451	0.02%
2023/01/09	22.1	173.67	34.1	173.95	172.50	-12	26,265	-0.05%
2023/01/06	13	169.77	15	170.13	172.00	-2	26,179	-0.01%
2023/01/05	19	168.24	10	167.80	165.00	9	26,179	0.03%
2023/01/04	18	171.89	24	173.29	170.00	-6	26,238	-0.02%
2023/01/03	3	166.53	23	168.04	170.50	-20	26,247	-0.08%
2022/12/30	8	164.88	7	162.43	161.00	1	26,196	0.00%
2022/12/29	9	160.11	11	162.23	164.00	-2	26,189	-0.01%
2022/12/28	14.1	162.83	94	164.42	161.00	-79.9	26,216	-0.30%
2022/12/27	7	168.64	8.2	167.96	168.00	-1.2	26,263	0.00%
2022/12/26	2	168.75	4	168.38	166.00	-2	26,416	-0.01%
2022/12/23	8	166.50	9	166.06	167.00	-1	26,662	0.00%
2022/12/22	128	169.48	13.1	167.54	169.50	114.9	26,847	0.43%	大買/鉅額交易
2022/12/21	8	165.25	5	163.60	164.00	3	26,905	0.01%
2022/12/20	20	167.18	3	166.50	164.00	17	26,953	0.06%
2022/12/19	10	169.60	32.7	169.63	169.50	-22.7	27,091	-0.08%
2022/12/16	42	172.01	155	171.77	168.00	-113	27,192	-0.42%	大賣/鉅額交易
2022/12/15	20	176.50	20.1	177.68	177.00	0	27,037	0.00%
2022/12/14	147.2	175.21	33.1	174.97	178.50	114.1	26,864	0.42%	大買/鉅額交易
2022/12/13	9.2	169.10	36	167.99	165.00	-26.8	26,294	-0.10%
2022/12/12	5	167.92	7.1	171.57	171.00	-2	26,022	-0.01%
2022/12/09	68.2	172.90	10	171.80	170.00	58.2	25,876	0.23%
2022/12/08	27.1	171.37	2.3	169.39	169.50	24.8	25,677	0.10%
2022/12/07	15	175.57	8	173.13	172.00	7	25,533	0.03%
2022/12/06	4.1	186.07	4.2	186.38	181.50	-0.1	25,368	0.00%
2022/12/05	2.1	184.13	32.1	185.07	186.00	-30	25,288	-0.12%
2022/12/02	1	176.50	5	180.40	181.00	-4	25,249	-0.02%
2022/12/01	31.1	180.15	22	180.57	177.50	9.1	25,343	0.04%
2022/11/30	15	175.60	13.1	176.99	181.00	1.9	25,232	0.01%
2022/11/29	23	179.41	98	180.85	177.00	-75	25,069	-0.30%
2022/11/28	15	179.57	15.2	181.70	184.00	-0.2	24,844	0.00%
2022/11/25	23.2	177.49	62.1	178.94	177.50	-39	24,664	-0.16%
2022/11/24	57	176.00	33.5	175.77	178.00	23.5	24,408	0.10%
2022/11/23	13.1	167.44	15	167.27	169.00	-1.9	24,076	-0.01%
2022/11/22	10.9	165.71	10.1	165.24	163.50	0.8	23,799	0.00%
2022/11/21	65.4	163.75	19.1	163.87	164.00	46.3	23,469	0.20%
2022/11/18	63.8	174.58	10.1	171.94	170.00	53.8	22,849	0.24%
2022/11/17	18.3	187.07	24.1	186.40	188.50	-5.8	22,015	-0.03%
2022/11/16	64.2	178.26	23	179.91	182.50	41.2	21,904	0.19%
2022/11/15	58.2	180.89	6.2	182.29	178.50	52	21,782	0.24%
2022/11/14	21	192.86	19	193.50	193.50	2	21,755	0.01%
2022/11/11	40.1	190.04	67.2	189.80	189.50	-27.1	22,085	-0.12%
2022/11/10	13.2	189.36	4	190.50	185.00	9.2	21,815	0.04%
2022/11/09	22.2	198.60	7	195.64	195.00	15.2	21,644	0.07%
2022/11/08	22.1	208.67	15	207.43	203.00	7.1	21,457	0.03%
2022/11/07	15	210.53	9	210.50	208.00	6	21,297	0.03%
2022/11/04	10	210.40	23	209.87	217.00	-13	20,999	-0.06%
2022/11/03	19	209.29	17	209.00	212.50	2	20,765	0.01%
2022/11/02	11.2	199.82	11	200.86	200.50	0.2	20,781	0.00%
2022/11/01	8	204.19	3	201.17	202.00	5	20,920	0.02%
2022/10/31	11	207.32	7	205.43	205.50	4	20,907	0.02%
2022/10/28	12	201.50	20	202.98	207.00	-8	20,928	-0.04%
2022/10/27	14	190.25	16	191.81	196.00	-2	20,654	-0.01%
2022/10/26	8	184.63	14	183.00	186.00	-6	20,510	-0.03%
2022/10/25	21	183.98	14	182.43	182.50	7	20,514	0.03%
2022/10/24	13.1	186.50	12	186.25	185.00	1.1	20,460	0.01%
2022/10/21	19.1	191.13	16	188.91	183.50	3.1	20,432	0.02%
2022/10/20	14	197.21	29	195.93	200.50	-15	20,179	-0.07%
2022/10/19	11	203.55	11	203.55	201.00	0	20,098	0.00%
2022/10/18	11	207.23	6	207.83	205.00	5	20,078	0.02%
2022/10/17	14	199.50	14	199.07	205.00	0	20,107	0.00%
2022/10/14	29	209.38	21	211.31	206.50	8	19,989	0.04%
2022/10/13	9	199.89	5	205.40	200.00	4	19,795	0.02%
2022/10/12	7	200.93	5	203.51	207.00	2	19,691	0.01%
2022/10/11	7.1	203.58	4	200.00	201.00	3.1	19,656	0.02%
2022/10/07	5	220.10	5	220.90	221.00	0	19,904	0.00%
2022/10/06	5	215.80	5	214.80	218.00	0	20,385	0.00%
2022/10/05	6	221.33	5	222.30	219.00	1	20,750	0.00%
2022/10/04	1	213.50	5	216.60	218.50	-4	21,066	-0.02%
2022/10/03	1	206.00	1	208.50	209.00	0	21,333	0.00%
2022/09/30	2	208.25	3	205.83	212.00	-1	21,793	0.00%
2022/09/29	8	207.63	10	206.01	206.50	-2	22,711	-0.01%
2022/09/28	10	209.79	8	206.81	205.50	2	23,035	0.01%
2022/09/27	4	216.13	3	217.17	219.00	1	23,768	0.00%
2022/09/26	16	216.35	7	218.79	215.50	9	24,268	0.04%
2022/09/23	2.3	227.76	0.1	227.50	227.00	2.2	24,475	0.01%
2022/09/22	3	234.83	3	237.67	238.50	0	24,749	0.00%
2022/09/21	1	231.50	1	233.50	234.50	0	24,902	0.00%
2022/09/20	3	234.67	3	235.33	235.50	0	25,011	0.00%
2022/09/19	4	234.25	4	233.00	234.00	0	25,194	0.00%
2022/09/16	6	234.42	4	236.00	234.50	2	25,504	0.01%
2022/09/15	10	243.70	8	244.44	240.00	2	26,060	0.01%
2022/09/14	4	241.63	0	0.00	242.50	4	26,125	0.02%
2022/09/13	9	244.28	19	246.29	248.50	-10	26,249	-0.04%
2022/09/12	10	241.55	5	246.10	237.50	5	26,185	0.02%
2022/09/08	1	234.00	1	240.00	240.50	0	26,324	0.00%
2022/09/07	2	226.25	3	225.33	228.50	-1	26,382	0.00%
2022/09/06	2	234.50	1	234.50	232.50	1	26,387	0.00%
2022/09/05	10	243.65	10	245.80	243.00	0	26,468	0.00%
2022/09/02	1	238.50	2	240.00	242.00	-1	26,588	0.00%
2022/09/01	3	237.00	1	236.50	233.50	2	26,784	0.01%
2022/08/31	5	245.40	3.1	243.87	239.50	1.9	26,958	0.01%
2022/08/30	3	240.50	2	243.50	247.00	1	26,980	0.00%
2022/08/29	0.1	236.09	0	0.00	240.50	0.1	27,013	0.00%
2022/08/26	4	243.75	2	240.75	240.00	2	27,221	0.01%
2022/08/25	9	244.89	11	244.45	244.00	-2	27,195	-0.01%
2022/08/24	2	244.50	2	244.25	241.00	0	27,382	0.00%
2022/08/23	2	239.75	2	243.00	243.50	0	27,788	0.00%
2022/08/22	8	245.94	8.1	248.04	243.50	-0.1	28,218	0.00%
2022/08/19	21.1	248.27	17.1	246.83	241.50	4	28,532	0.01%
2022/08/18	17	231.62	64	237.45	238.00	-47	28,229	-0.17%
2022/08/17	5	215.70	13.2	217.26	216.50	-8.2	28,012	-0.03%
2022/08/16	18.1	216.09	19.1	217.66	217.00	-1	28,013	0.00%
2022/08/15	8	208.06	25	207.36	211.50	-17	28,004	-0.06%
2022/08/12	0	0.00	2.1	195.82	198.00	-2.1	28,163	-0.01%
2022/08/11	12	199.71	11	197.87	197.00	1	28,840	0.00%
2022/08/10	7	196.57	7	196.57	196.50	0	29,292	0.00%
2022/08/09	13	196.27	12	198.87	201.00	1	29,733	0.00%
2022/08/08	6	197.92	4	200.62	205.00	2	29,733	0.01%
2022/08/05	2	190.04	10	192.20	195.00	-8	29,821	-0.03%
2022/08/04	3	184.00	1	180.00	188.00	2	29,883	0.01%
2022/08/03	8	183.25	5.2	180.92	181.00	2.8	30,183	0.01%
2022/08/02	4	185.13	5.1	184.91	186.00	-1.1	30,199	0.00%
2022/08/01	18	191.11	20	191.23	189.50	-2	30,270	-0.01%
2022/07/29	22	194.18	20	194.03	195.50	2	30,443	0.01%
2022/07/28	8	191.00	6.2	191.15	191.00	1.8	30,465	0.01%
2022/07/27	17.1	184.70	18	185.94	187.00	-1	30,360	0.00%
2022/07/26	11	188.00	8	188.63	186.50	3	30,392	0.01%
2022/07/25	3	187.00	3	186.00	185.50	0	30,679	0.00%
2022/07/22	4.1	190.36	9	190.50	188.00	-4.9	30,740	-0.02%
2022/07/21	4	184.25	7	185.29	186.00	-3	30,751	-0.01%
2022/07/20	7	182.57	12	181.29	180.50	-5	30,838	-0.02%
2022/07/19	4	175.88	4	175.88	174.50	0	30,855	0.00%
2022/07/18	8	176.88	10	178.15	176.00	-2	30,902	-0.01%
2022/07/15	77	175.04	26	173.94	176.50	51	30,939	0.16%
2022/07/14	17	171.53	21.2	173.56	175.50	-4.2	30,749	-0.01%
2022/07/13	10	172.15	8.2	168.72	166.00	1.8	30,353	0.01%
2022/07/12	7	166.79	21.4	164.21	168.50	-14.4	29,951	-0.05%
2022/07/11	12	168.96	12.1	169.60	166.50	-0.1	29,701	0.00%
2022/07/08	25	169.92	26	170.71	170.50	-1	29,604	0.00%
2022/07/07	35	162.44	41	163.35	168.00	-6	29,163	-0.02%
2022/07/06	12	161.63	6	160.50	160.50	6	28,192	0.02%
2022/07/05	11	165.82	23	161.22	162.00	-12	27,920	-0.04%
2022/07/04	21	169.21	72	169.86	170.00	-51	27,225	-0.19%
2022/07/01	23.1	171.06	8	173.88	170.00	15.1	26,936	0.06%
2022/06/30	41.4	199.06	11	201.05	188.50	30.4	26,824	0.11%
2022/06/29	16.1	203.02	16	205.47	209.00	0.1	26,768	0.00%
2022/06/28	3	204.66	2	204.75	205.00	1	27,221	0.00%
2022/06/27	3	201.17	8.1	203.07	204.00	-5.1	27,511	-0.02%
2022/06/24	48.1	196.00	12	197.42	196.00	36.1	27,640	0.13%
2022/06/23	37	196.89	35	196.21	197.00	2	27,833	0.01%
2022/06/22	13.1	193.75	19	190.95	188.50	-6	28,270	-0.02%
2022/06/21	6	197.50	7.1	195.55	199.00	-1.1	28,926	0.00%
2022/06/20	8	197.56	3.1	197.79	192.50	4.9	29,007	0.02%
2022/06/17	17.1	197.00	7	196.57	204.50	10.1	29,177	0.03%
2022/06/16	10	205.85	44	209.59	201.00	-34	28,823	-0.12%
2022/06/15	7	204.57	5	205.01	203.50	2	29,010	0.01%
2022/06/14	11	205.77	10	206.65	211.00	1	29,119	0.00%
2022/06/13	13.1	211.07	12	213.29	208.50	1.1	28,965	0.00%
2022/06/10	12.1	212.46	14	212.64	219.00	-1.9	28,896	-0.01%
2022/06/09	7	209.50	8	211.25	212.00	-1	28,690	0.00%
2022/06/08	6	199.83	14	203.64	206.50	-8	28,613	-0.03%
2022/06/07	13	199.23	14.1	200.40	200.50	-1.1	28,659	0.00%
2022/06/06	6	205.00	6	201.08	202.50	0	28,801	0.00%
2022/06/02	4	211.25	7	210.00	209.00	-3	28,755	-0.01%
2022/06/01	4	209.63	7	211.50	209.50	-3	28,898	-0.01%
2022/05/31	11	206.73	11	206.68	203.00	0	28,582	0.00%
2022/05/30	22.1	212.42	16	212.06	207.00	6.1	28,155	0.02%
2022/05/27	10	205.30	19	209.53	212.50	-9	27,660	-0.03%
2022/05/26	10.1	199.19	7.1	200.06	198.00	3	27,239	0.01%
2022/05/25	10	196.00	0	0.00	195.00	10	28,257	0.04%
2022/05/24	7	192.36	6.5	195.23	191.00	0.5	28,262	0.00%
2022/05/23	7.3	196.67	47.1	196.61	194.50	-39.8	28,328	-0.14%
2022/05/20	12.3	200.42	39	200.13	200.50	-26.7	28,185	-0.09%
2022/05/19	29	192.71	15	196.67	200.50	14	27,834	0.05%
2022/05/18	27	190.24	23.2	188.76	193.50	3.8	27,147	0.01%
2022/05/17	68	182.38	14.5	183.36	186.50	53.5	26,881	0.20%
2022/05/16	6.1	175.48	29.1	175.42	178.50	-23	26,522	-0.09%
2022/05/13	13	166.35	12	167.79	169.00	1	26,300	0.00%
2022/05/12	10	167.30	336	167.99	165.50	-326	26,146	-1.25%	大賣/鉅額交易
2022/05/11	8	174.88	10.2	176.57	173.00	-2.2	26,127	-0.01%
2022/05/10	4	169.50	6.1	170.60	173.00	-2.1	26,129	-0.01%
2022/05/09	160	170.02	14	170.89	170.00	146	26,308	0.55%	大買/鉅額交易
2022/05/06	16.5	168.09	3	169.33	172.50	13.5	26,350	0.05%
2022/05/05	5	171.90	12	171.17	173.50	-7	26,415	-0.03%
2022/05/04	5.2	168.58	58	169.58	167.00	-52.8	26,359	-0.20%
2022/05/03	8.2	172.36	4	170.50	171.50	4.2	26,392	0.02%
2022/04/29	67.1	176.77	15	177.17	174.00	52.1	26,523	0.20%
2022/04/28	10	171.15	6	172.50	169.50	4	26,444	0.02%
2022/04/27	20	170.88	17	171.68	175.00	3	26,567	0.01%
2022/04/26	7	173.21	128	172.23	175.00	-121	26,696	-0.45%	大賣/鉅額交易
2022/04/25	12	170.33	7	171.07	169.50	5	26,938	0.02%
2022/04/22	12.1	179.10	13	181.96	180.50	-1	26,942	0.00%
2022/04/21	5	184.90	6.2	186.32	185.00	-1.2	27,071	0.00%
2022/04/20	7.1	183.73	8.1	184.43	179.00	-1	27,297	0.00%
2022/04/19	7	174.64	7.1	176.30	177.00	-0.1	27,306	0.00%
2022/04/18	9	171.94	9	171.22	169.50	0	27,393	0.00%
2022/04/15	37	173.80	5	172.00	170.50	32	27,735	0.12%
2022/04/14	76.1	175.14	10	179.00	179.50	66.1	28,304	0.23%
2022/04/13	36	172.49	15	172.17	173.00	21	28,427	0.07%
2022/04/12	2	169.25	1	167.00	169.50	1	28,619	0.00%
2022/04/11	11.1	168.35	1	169.50	168.00	10.1	28,722	0.04%
2022/04/08	7	173.21	15	174.60	174.50	-8	28,998	-0.03%
2022/04/07	20	173.45	11.2	169.70	168.00	8.8	28,841	0.03%
2022/04/06	22	174.43	3	175.67	176.50	19	28,591	0.07%
2022/04/01	4	180.00	1	180.00	180.50	3	28,306	0.01%
2022/03/31	28.2	182.70	28	183.80	185.00	0.2	28,140	0.00%
2022/03/30	19.1	179.49	30	179.22	179.50	-10.9	28,215	-0.04%
2022/03/29	18	176.36	23	178.02	179.50	-5	27,933	-0.02%
2022/03/28	18.2	176.25	29	177.02	181.50	-10.8	27,650	-0.04%
2022/03/25	56.2	176.59	122.1	177.67	177.00	-65.9	27,280	-0.24%	大賣/
2022/03/24	24	167.19	55.4	163.63	172.50	-31.4	26,557	-0.12%
2022/03/23	24	155.21	25.1	155.88	157.00	-1.1	25,865	0.00%
2022/03/22	15.2	150.21	42	148.62	153.00	-26.8	26,108	-0.10%
2022/03/21	16	146.06	5	144.50	144.50	11	25,879	0.04%
2022/03/18	43	143.25	21	144.14	145.50	22	26,077	0.08%
2022/03/17	22	137.57	21	139.50	140.00	1	25,941	0.00%
2022/03/16	3.2	129.67	14	130.11	130.00	-10.8	25,870	-0.04%
2022/03/15	13.2	130.14	107	128.02	126.50	-93.8	26,235	-0.36%	大賣/
2022/03/14	1.1	130.64	51	132.62	136.00	-49.9	26,500	-0.19%
2022/03/11	5.1	129.28	11.2	131.63	132.00	-6.1	26,591	-0.02%
2022/03/10	69	135.02	2	131.75	131.00	67	26,570	0.25%
2022/03/09	37	132.47	19	133.42	134.50	18	26,616	0.07%
2022/03/08	6.2	132.36	73.2	136.28	130.00	-67	26,447	-0.25%
2022/03/07	21.4	140.48	7.1	136.46	138.00	14.3	26,398	0.05%
2022/03/04	42	148.69	47	146.20	147.00	-5	26,573	-0.02%
2022/03/03	26.3	146.58	5	147.50	146.50	21.3	26,961	0.08%
2022/03/02	10	146.65	3	151.50	146.50	7	27,141	0.03%
2022/03/01	9	149.94	28.1	151.02	150.00	-19.1	27,201	-0.07%
2022/02/25	7.1	150.50	5	150.90	147.50	2.1	27,962	0.01%
2022/02/24	15.1	147.85	4	146.88	147.00	11.1	26,920	0.04%
2022/02/23	114	152.67	21	151.33	152.50	93	27,583	0.34%	大買/
2022/02/22	9	146.83	9.5	148.61	146.00	-0.5	28,880	0.00%
2022/02/21	127	148.50	9	148.61	149.00	118	28,897	0.41%	大買/鉅額交易
2022/02/18	12	145.92	9	146.39	146.00	3	28,964	0.01%
2022/02/17	16	142.97	14.5	145.29	146.00	1.5	28,875	0.01%
2022/02/16	50.2	141.11	55	141.47	140.50	-4.8	28,656	-0.02%
2022/02/15	19	141.89	6	139.50	138.00	13	28,612	0.05%
2022/02/14	8	142.00	3	143.83	141.50	5	28,361	0.02%
2022/02/11	7	148.71	2	148.75	148.50	5	28,145	0.02%
2022/02/10	30	155.85	23	156.59	152.00	7	28,105	0.02%
2022/02/09	4	157.38	13	156.69	156.50	-9	27,722	-0.03%
2022/02/08	71	155.16	2	153.50	154.00	69	27,684	0.25%
2022/02/07	35	153.94	5	156.10	157.50	30	27,610	0.11%
2022/01/26	7.1	147.28	10	147.50	146.50	-3	27,338	-0.01%
2022/01/25	2	150.50	79	150.27	147.50	-77	27,662	-0.28%
2022/01/24	34	149.81	5	152.50	154.50	29	27,855	0.10%
2022/01/21	6	155.75	61	155.21	153.00	-55	27,721	-0.20%
2022/01/20	10	155.75	7	155.79	155.50	3	27,787	0.01%
2022/01/19	14	158.57	11	159.09	160.00	3	27,546	0.01%
2022/01/18	6.1	157.00	16	157.84	157.50	-10	27,586	-0.04%
2022/01/17	9	150.28	11	152.18	153.00	-2	27,342	-0.01%
2022/01/14	12	145.17	16	143.31	149.50	-4	27,570	-0.01%
2022/01/13	25	140.26	30	141.55	145.50	-5	27,268	-0.02%
2022/01/12	19	145.66	12.1	146.08	146.00	6.9	26,742	0.03%
2022/01/11	12.1	148.70	5	148.70	148.00	7.1	26,472	0.03%
2022/01/10	35.1	148.06	29	149.16	147.00	6.1	26,245	0.02%
2022/01/07	28	156.09	21.1	151.90	150.00	6.9	25,915	0.03%
2022/01/06	4.2	152.72	12.1	153.52	158.50	-7.8	25,141	-0.03%
2022/01/05	49.9	157.61	38	155.00	152.00	11.9	24,830	0.05%
2022/01/04	19	156.89	16	156.97	156.50	3	24,805	0.01%
2022/01/03	28	156.86	50.4	155.99	155.00	-22.4	24,513	-0.09%
2021/12/30	32	146.33	54.7	145.93	151.00	-22.7	23,918	-0.09%
2021/12/29	5	147.00	3.4	146.65	146.00	1.6	23,910	0.01%
2021/12/28	4	148.50	1.4	147.64	148.50	2.6	24,017	0.01%
2021/12/27	22	148.25	19.4	147.33	146.50	2.6	23,982	0.01%
2021/12/24	51.4	149.25	44.7	148.51	148.00	6.7	23,720	0.03%
2021/12/23	7.5	142.10	6	140.50	142.50	1.5	22,952	0.01%
2021/12/22	34.1	139.50	2	136.50	138.00	32.1	23,031	0.14%
2021/12/21	3	136.00	35.8	135.49	136.50	-32.8	23,073	-0.14%
2021/12/20	85	140.71	14	141.93	134.00	71	23,026	0.31%
2021/12/17	43	141.98	7	141.57	143.00	36	23,008	0.16%
2021/12/16	57.8	140.93	25.2	141.15	143.00	32.6	22,816	0.14%
2021/12/15	11.2	134.46	7	133.93	135.00	4.2	22,129	0.02%
2021/12/14	5	132.80	25	133.40	135.00	-20	21,914	-0.09%
2021/12/13	8	136.81	6	137.00	135.00	2	21,607	0.01%
2021/12/10	3	133.50	104	130.81	136.00	-101	21,243	-0.48%	大賣/鉅額交易
2021/12/09	22	134.16	16	133.78	131.50	6	20,944	0.03%
2021/12/08	42	130.70	42	130.06	133.00	0	20,495	0.00%
2021/12/07	7	125.43	16	126.13	129.00	-9	20,086	-0.04%
2021/12/06	20	120.88	8	121.56	123.00	12	19,850	0.06%
2021/12/03	14	124.86	19	123.97	127.00	-5	19,809	-0.03%
2021/12/02	17	122.15	17	121.00	118.00	0	19,497	0.00%
2021/12/01	30	120.13	24	120.98	122.00	6	19,303	0.03%
2021/11/30	41	124.27	26	124.60	125.50	15	19,069	0.08%
2021/11/29	107	119.84	44	119.00	123.00	63	18,690	0.34%	大買/
2021/11/26	33	118.85	37	118.22	116.50	-4	18,253	-0.02%
2021/11/25	19	122.13	19	122.58	124.00	0	18,128	0.00%
2021/11/24	60	121.73	100	123.11	121.50	-40	18,025	-0.22%
2021/11/23	17	119.12	81	119.23	122.00	-64	17,380	-0.37%
2021/11/22	79	118.98	69.3	119.94	121.00	9.7	17,102	0.06%
2021/11/19	79.3	115.41	106	115.89	117.00	-26.8	16,077	-0.17%	大賣/
2021/11/18	5	104.00	18	106.00	106.50	-13	14,565	-0.09%
2021/11/17	9	94.43	16	95.71	97.00	-7	14,477	-0.05%
2021/11/16	24	92.68	20	93.28	93.00	4	14,555	0.03%
2021/11/15	20	93.27	21.2	93.47	92.90	-1.2	14,594	-0.01%
2021/11/12	10	94.24	10	94.34	94.00	0	14,618	0.00%
2021/11/11	23	91.79	26	91.63	91.30	-3	14,472	-0.02%
2021/11/10	12	89.80	2	90.75	90.40	10	14,615	0.07%
2021/11/09	27	91.99	29	92.09	90.40	-2	14,599	-0.01%
2021/11/08	10	89.77	6	88.57	88.30	4	14,387	0.03%
2021/11/05	2.2	87.95	6.1	90.85	93.40	-3.9	14,490	-0.03%
2021/11/04	8	92.44	12	90.88	90.60	-4	14,242	-0.03%
2021/11/03	7	93.10	5	94.24	93.70	2	14,336	0.01%
2021/11/02	21	95.59	13	94.24	93.10	8	14,258	0.06%
2021/11/01	12	94.89	30	94.83	95.60	-18	13,772	-0.13%
2021/10/29	47	91.63	47	91.93	91.90	0	13,483	0.00%
2021/10/28	32	90.03	26	92.15	90.90	6	13,464	0.04%
2021/10/27	33	88.88	33	88.27	88.20	0	13,179	0.00%
2021/10/26	39	89.11	38.5	89.01	88.30	0.5	13,181	0.00%
2021/10/25	31	85.89	27	87.02	87.10	4	12,835	0.03%
2021/10/22	23	84.92	21.2	84.77	86.60	1.8	12,899	0.01%
2021/10/21	3	81.23	4.1	82.22	81.10	-1.1	12,593	-0.01%
2021/10/20	5	81.18	2	81.15	81.10	3	12,804	0.02%
2021/10/19	13	81.14	22.1	81.50	82.00	-9.1	12,849	-0.07%
2021/10/18	2	78.65	6	80.13	80.50	-4	12,887	-0.03%
2021/10/15	0	0.00	12	78.07	79.00	-12	13,101	-0.09%
2021/10/14	8	76.18	4	76.75	74.50	4	13,458	0.03%
2021/10/13	23.1	78.02	23	77.76	77.30	0.1	13,687	0.00%
2021/10/12	38.1	79.19	40	78.93	78.90	-2	13,570	-0.01%
2021/10/08	3	72.83	4	73.80	74.00	-1	13,284	-0.01%
2021/10/07	9	72.33	9	72.29	72.60	0	13,358	0.00%
2021/10/06	8	71.10	5	71.16	70.70	3	13,536	0.02%
2021/10/05	5	66.48	3	67.83	70.60	2	13,501	0.01%
2021/10/04	6	72.07	7	69.16	69.00	-1	13,401	-0.01%
2021/10/01	5	73.04	10	72.17	72.50	-5	13,377	-0.04%
2021/09/30	3	73.37	2	74.35	73.80	1	13,553	0.01%
2021/09/29	21	74.19	14	73.45	73.10	7	13,839	0.05%
2021/09/28	13.1	79.64	10.1	79.27	78.70	3	13,692	0.02%
2021/09/27	8	81.84	4.1	83.17	82.40	3.9	13,539	0.03%
2021/09/24	9.1	79.96	18.1	81.74	82.50	-9.1	13,495	-0.07%
2021/09/23	1	76.60	3	77.60	78.80	-2	13,274	-0.02%
2021/09/22	1	75.50	2	75.95	75.70	-1	13,293	-0.01%
2021/09/17	3	76.10	2	75.70	75.70	1	13,406	0.01%
2021/09/16	3.1	76.02	6	76.55	76.50	-2.9	13,475	-0.02%
2021/09/15	4	76.38	2	77.20	76.20	2	13,604	0.01%
2021/09/14	9	78.00	7	78.31	78.10	2	13,889	0.01%
2021/09/13	14	78.94	6	79.43	77.50	8	14,245	0.06%
2021/09/10	9	78.88	11	78.91	78.90	-2	14,266	-0.01%
2021/09/09	8.1	76.99	2.1	77.66	77.30	6	14,264	0.04%
2021/09/08	5	76.78	16.1	76.92	76.30	-11.1	14,439	-0.08%
2021/09/07	5	74.18	3	74.87	75.20	2	14,533	0.01%
2021/09/06	29	76.26	8	77.01	75.20	21	14,779	0.14%
2021/09/03	18	76.22	12	76.49	75.80	6	14,783	0.04%
2021/09/02	73	77.53	21.1	77.21	75.80	51.9	14,745	0.35%
2021/09/01	9	78.48	11	78.70	78.50	-2	14,701	-0.01%
2021/08/31	35.2	77.80	12	78.28	78.30	23.2	14,683	0.16%
2021/08/30	32	81.18	26	80.85	80.50	6	14,568	0.04%
2021/08/27	58.1	81.75	35	82.47	82.40	23.1	14,439	0.16%
2021/08/26	15	79.86	30.1	79.18	80.30	-15	14,087	-0.11%
2021/08/25	3	76.34	5	77.04	77.00	-2	14,095	-0.01%
2021/08/24	15	76.41	19	77.51	76.00	-4	14,144	-0.03%
2021/08/23	6.1	77.42	1	77.50	77.50	5.1	14,026	0.04%
2021/08/20	13.1	75.78	18	76.88	77.20	-5	13,897	-0.04%
2021/08/19	29.1	75.10	10	75.66	73.00	19.1	13,602	0.14%
2021/08/18	4.1	74.18	7	74.43	77.10	-3	13,620	-0.02%
2021/08/17	8	73.25	10	72.31	71.70	-2	13,630	-0.01%
2021/08/16	21.1	73.69	17	74.54	76.20	4.1	13,559	0.03%
2021/08/13	4	77.28	7	77.07	76.00	-3	13,425	-0.02%
2021/08/12	6	77.37	10	78.39	78.80	-4	13,651	-0.03%
2021/08/11	32	78.31	23	77.48	77.20	9	13,660	0.07%
2021/08/10	3	81.87	8	82.29	82.80	-5	13,480	-0.04%
2021/08/09	20	82.96	11	81.32	80.90	9	13,602	0.07%
2021/08/06	5.1	87.07	7	87.79	87.30	-1.9	13,439	-0.01%
2021/08/05	3	88.13	3	88.33	88.30	0	13,551	0.00%
2021/08/04	13	88.25	11	89.01	88.20	2	13,790	0.01%
2021/08/03	5	87.44	5	87.64	87.80	0	13,794	0.00%
2021/08/02	5.8	82.36	6	83.15	83.10	-0.3	13,646	0.00%
2021/07/30	2	81.75	3	80.60	80.60	-1	13,528	-0.01%
2021/07/29	7	82.43	4	83.23	83.10	3	13,469	0.02%
2021/07/28	10	80.49	4	80.48	82.20	6	13,456	0.04%
2021/07/27	9	86.80	5	87.84	85.10	4	13,395	0.03%
2021/07/26	14.3	88.55	10	88.73	89.70	4.3	13,392	0.03%
2021/07/23	6	86.43	3	87.27	87.20	3	13,495	0.02%
2021/07/22	11	86.65	13	87.03	86.70	-2	13,627	-0.01%
2021/07/21	21	88.89	19.2	87.23	84.70	1.8	13,517	0.01%
2021/07/20	42	91.92	38	91.32	91.70	4	13,586	0.03%
2021/07/19	14	88.49	16	86.03	89.60	-2	13,331	-0.02%
2021/07/16	3	82.87	6	83.57	83.00	-3	13,088	-0.02%
2021/07/15	4	83.70	2	83.80	83.80	2	13,148	0.02%
2021/07/14	0	0.00	10	85.51	85.10	-10	13,153	-0.08%
2021/07/13	7	85.84	4	86.80	85.80	3	13,029	0.02%
2021/07/12	7	83.39	7	84.26	84.20	0	12,905	0.00%
2021/07/09	2.2	82.99	2	83.20	83.20	0.2	12,932	0.00%
2021/07/08	0	0.00	2	82.20	82.10	-2	12,967	-0.02%
2021/07/07	4	81.38	2	82.15	81.60	2	12,863	0.02%
2021/07/06	14	80.61	64	81.61	80.10	-50	12,696	-0.39%
2021/07/05	0	0.00	7	76.46	77.50	-7	12,519	-0.06%
2021/07/02	5	74.24	0	74.70	74.20	5	12,507	0.04%
2021/07/01	11	75.02	14	75.24	74.20	-3	12,619	-0.02%
2021/06/30	9	73.93	8	74.52	74.60	1	12,526	0.01%
2021/06/29	5	74.66	45	74.56	74.10	-40	12,405	-0.32%
2021/06/28	6	75.32	9	75.56	75.60	-3	12,425	-0.02%
2021/06/25	3	73.27	11.2	72.93	73.40	-8.2	12,329	-0.07%
2021/06/24	20	73.55	8	73.30	73.50	12	12,357	0.10%
2021/06/23	17	75.48	18	75.47	74.80	-1	12,292	-0.01%
2021/06/22	6	73.73	15	73.59	72.40	-9	12,022	-0.07%
2021/06/21	14	69.85	10	70.57	70.40	4	11,687	0.03%
2021/06/18	19	70.79	11.1	71.19	70.60	7.9	11,698	0.07%
2021/06/17	29	70.30	32	70.68	71.20	-3	11,722	-0.03%
2021/06/16	20	68.76	23	69.07	69.30	-3	11,791	-0.03%
2021/06/15	21	68.97	29	66.90	67.80	-8	11,687	-0.07%
2021/06/11	11	64.25	2	63.60	63.60	9	11,555	0.08%
2021/06/10	1	64.40	5	64.18	64.00	-4	11,777	-0.03%
2021/06/09	12	64.58	20	65.02	65.00	-8	11,889	-0.07%
2021/06/08	9	65.63	4	65.30	64.80	5	11,937	0.04%
2021/06/07	34	64.10	52	64.38	64.10	-18	11,934	-0.15%
2021/06/04	4	64.90	3	65.07	64.30	1	11,845	0.01%
2021/06/03	14	65.19	14	65.41	65.80	0	11,859	0.00%
2021/06/02	1	63.60	11	65.25	64.30	-10	11,861	-0.08%
2021/06/01	13	63.12	5	63.94	64.00	8	11,763	0.07%
2021/05/28	1	61.30	5	61.48	61.50	-4	11,730	-0.03%
2021/05/27	4	61.20	0	0.00	60.80	4	11,814	0.03%
2021/05/26	24	61.16	12	61.39	62.00	12	11,829	0.10%
2021/05/25	61	60.51	49	59.18	62.10	12	11,766	0.10%
2021/05/24	6	57.22	10	57.50	57.70	-4	11,779	-0.03%
2021/05/21	23	57.86	37	58.16	57.60	-14	11,816	-0.12%
2021/05/20	38	58.33	29	58.19	57.50	9	11,905	0.08%
2021/05/19	47.7	55.92	26	56.20	56.80	21.7	11,823	0.18%
2021/05/18	39	55.79	20	54.79	55.80	19	12,099	0.16%
2021/05/17	20.5	54.38	4	53.75	52.20	16.5	12,110	0.14%
2021/05/14	7	56.34	6	57.42	56.80	1	11,978	0.01%
2021/05/13	16	55.91	3	56.53	55.20	13	11,918	0.11%
2021/05/12	40	54.21	11	55.22	54.50	29	11,847	0.24%
2021/05/11	1	56.00	6	57.17	55.30	-5	11,750	-0.04%
2021/05/10	3.1	60.05	1	59.90	59.90	2.1	12,020	0.02%
2021/05/07	1	60.00	1	61.50	61.40	0	12,225	0.00%
2021/05/06	3	59.43	3	59.50	59.00	0	12,352	0.00%
2021/05/05	3	59.90	13	59.88	58.90	-10	12,507	-0.08%
2021/05/04	12	60.63	13.2	60.08	60.50	-1.2	12,696	-0.01%
2021/05/03	4	64.90	8	63.00	63.00	-4	12,729	-0.03%
2021/04/29	11	68.12	5.5	67.23	66.40	5.5	12,823	0.04%
2021/04/28	2	65.00	4	65.45	65.70	-2	12,537	-0.02%
2021/04/27	1	62.00	7.3	63.25	62.30	-6.3	12,354	-0.05%
2021/04/26	55	62.89	34.2	62.73	62.80	20.8	12,303	0.17%
2021/04/23	4	59.08	14	60.73	61.40	-10	11,914	-0.08%
2021/04/22	3	56.77	58	56.94	55.90	-55	11,783	-0.47%
2021/04/21	7	57.33	7	58.01	57.30	0	11,799	0.00%
2021/04/20	8	57.00	15	57.23	57.40	-7	11,736	-0.06%
2021/04/19	0	0.00	1	55.80	55.60	-1	11,704	-0.01%
2021/04/16	6	55.73	2	56.10	55.20	4	11,708	0.03%
2021/04/15	13	55.28	18	55.63	56.00	-5	11,723	-0.04%
2021/04/14	6	52.72	4	53.13	52.90	2	11,656	0.02%
2021/04/13	0	0.00	3	54.40	54.00	-3	11,682	-0.03%
2021/04/12	6	54.73	0	0.00	54.60	6	12,037	0.05%
2021/04/09	9	55.73	11	55.50	55.30	-2	12,358	-0.02%
2021/04/08	8	56.73	3	57.00	57.00	5	12,227	0.04%
2021/04/07	6	56.57	4	55.95	56.70	2	12,186	0.02%
2021/04/06	1	54.90	3	55.17	54.90	-2	12,081	-0.02%
2021/04/01	2	54.70	0	0.00	55.00	2	12,093	0.02%
2021/03/31	10	54.94	22	55.10	55.10	-12	12,061	-0.10%
2021/03/30	12	54.09	6	53.90	54.20	6	12,004	0.05%
2021/03/29	23	54.48	1	54.60	54.20	22	12,152	0.18%
2021/03/26	10	54.50	29	54.10	54.50	-19	12,295	-0.15%
2021/03/25	5	53.42	6	53.70	53.30	-1	12,454	-0.01%
2021/03/24	11	53.89	20	53.91	54.30	-9	12,934	-0.07%
2021/03/23	11.5	54.10	6	53.85	53.40	5.5	13,027	0.04%
2021/03/22	4	54.53	57	54.61	54.70	-53	13,350	-0.40%
2021/03/19	26	53.53	29.2	54.33	54.80	-3.2	13,461	-0.02%
2021/03/18	15	53.47	1	54.20	53.90	14	13,316	0.11%
2021/03/17	18	53.51	2	52.65	52.60	16	13,694	0.12%
2021/03/16	15	53.15	8	53.43	53.50	7	13,719	0.05%
2021/03/15	17	51.46	6	51.53	52.10	11	13,566	0.08%
2021/03/12	12	49.74	5	50.23	50.40	7	13,435	0.05%
2021/03/11	27	50.52	19	50.19	51.10	8	13,364	0.06%
2021/03/10	10	49.67	3	49.20	49.20	7	13,455	0.05%
2021/03/09	10.2	49.53	5	49.40	49.40	5.2	13,567	0.04%
2021/03/08	2	49.03	3	49.52	49.20	-1	13,596	-0.01%
2021/03/05	9	49.26	0	0.00	49.00	9	13,605	0.07%
2021/03/04	3	50.40	0	0.00	50.20	3	13,548	0.02%
2021/03/03	4	50.58	2	50.50	50.90	2	13,466	0.01%
2021/03/02	3	51.07	13	51.57	50.80	-10	13,458	-0.07%
2021/02/26	9	50.18	4	50.18	50.50	5	13,419	0.04%
2021/02/25	6	50.83	5	50.94	51.10	1	13,502	0.01%
2021/02/24	10	50.26	5	50.80	49.70	5	13,605	0.04%
2021/02/23	4	51.68	0	0.00	51.40	4	13,783	0.03%
2021/02/22	20	53.42	1	53.50	53.00	19	13,846	0.14%
2021/02/19	3	52.43	2	51.75	52.60	1	13,716	0.01%
2021/02/18	4	51.20	20.1	51.09	52.60	-16.1	13,480	-0.12%
2021/02/17	1	49.65	3	49.73	49.35	-2	13,096	-0.02%
2021/02/05	4	48.18	7.1	47.98	48.05	-3.1	12,921	-0.02%
2021/02/04	24	48.76	0	0.00	48.50	24	12,838	0.19%
2021/02/03	7.1	49.17	2	49.88	49.90	5.1	12,713	0.04%
2021/02/02	23	50.15	11	49.99	49.60	12	12,568	0.10%
2021/02/01	18	50.05	15	50.04	50.50	3	12,400	0.02%
2021/01/29	8	48.78	12	49.56	49.10	-4	11,970	-0.03%
2021/01/28	7	47.81	2	47.20	47.20	5	11,788	0.04%
2021/01/27	3	49.30	3	49.87	49.55	0	11,599	0.00%
2021/01/26	1	49.65	8	49.27	49.25	-7	11,336	-0.06%
2021/01/25	43	48.59	48	47.97	48.60	-5	11,053	-0.05%
2021/01/22	1	46.85	20	47.40	48.10	-19	10,747	-0.18%
2021/01/21	0	0.00	22	45.02	45.35	-22	10,434	-0.21%
2021/01/20	8	43.85	2	43.35	43.35	6	10,307	0.06%
2021/01/19	7	44.34	5	44.49	44.55	2	10,227	0.02%
2021/01/18	4	44.13	4	44.79	44.80	0	10,163	0.00%
2021/01/15	21	44.86	19	44.52	44.30	2	10,066	0.02%
2021/01/14	18	45.31	3	45.25	45.25	15	9,898	0.15%
2021/01/13	6	46.08	2	46.05	46.05	4	9,753	0.04%
2021/01/12	9	46.24	3	46.30	46.30	6	9,641	0.06%
2021/01/11	1	47.30	3	47.73	47.80	-2	9,521	-0.02%
2021/01/08	13	47.58	4	47.56	47.45	9	9,504	0.09%
2021/01/07	1	48.60	24	48.37	48.15	-23	9,418	-0.24%
2021/01/06	14	47.57	9	47.67	47.05	5	9,411	0.05%
2021/01/05	34	49.08	27	49.16	49.00	7	9,338	0.07%
2021/01/04	10	47.35	40	48.12	48.50	-30	8,979	-0.33%
2020/12/31	3	45.97	0	0.00	45.80	3	8,581	0.03%
2020/12/30	3	45.78	6	46.47	45.95	-3	8,502	-0.04%
2020/12/29	9	46.03	8	45.73	45.65	1	8,427	0.01%
2020/12/28	10	46.37	4	46.30	46.65	6	8,355	0.07%
2020/12/25	2	45.45	2	45.30	45.30	0	8,273	0.00%
2020/12/24	4	45.69	0	0.00	45.45	4	8,225	0.05%
2020/12/23	5	46.67	7	46.43	45.85	-2	8,175	-0.02%
2020/12/22	38	47.30	20	46.40	45.50	18	8,084	0.22%
2020/12/21	3	46.00	83.3	46.30	48.20	-80.3	7,859	-1.02%
2020/12/18	22.1	47.47	27	47.26	46.10	-4.9	7,645	-0.06%
2020/12/17	12	45.96	8	46.36	46.30	4	7,137	0.06%
2020/12/16	1	46.71	35	46.54	46.90	-34	6,983	-0.49%
2020/12/15	54	45.13	18	43.94	43.80	36	6,570	0.55%
2020/12/14	33	45.19	14	45.78	46.00	19	6,367	0.30%
2020/12/11	14	45.11	15	45.17	45.40	-1	6,225	-0.02%
2020/12/10	0	0.00	9	43.19	43.45	-9	5,707	-0.16%
2020/12/09	16	42.33	27	42.16	42.20	-11	5,573	-0.20%
2020/12/08	2	42.90	8	42.91	42.85	-6	5,507	-0.11%
2020/12/07	5	42.89	8	42.93	42.90	-3	5,773	-0.05%
2020/12/04	5	43.05	14	43.18	43.05	-9	5,885	-0.15%
2020/12/03	6	42.92	8	42.79	42.75	-2	5,731	-0.03%
2020/12/02	14	42.67	45	42.54	42.55	-31	5,636	-0.55%
2020/12/01	23	42.04	1	42.50	42.50	22	5,581	0.39%
2020/11/30	17	41.78	8	41.65	41.00	9	5,576	0.16%
2020/11/27	5	41.64	2	41.75	41.75	3	5,694	0.05%
2020/11/26	36	42.20	28	41.83	41.95	8	5,804	0.14%
2020/11/25	14	41.74	11	41.76	41.90	3	5,880	0.05%
2020/11/24	15	42.13	35	42.31	42.10	-20	6,174	-0.32%
2020/11/23	32	42.78	10	42.81	42.80	22	6,054	0.36%
2020/11/20	4	41.79	14	41.77	41.90	-10	5,885	-0.17%
2020/11/19	15	40.71	11	40.76	40.70	4	5,592	0.07%
2020/11/18	3	39.07	4	39.69	39.95	-1	5,521	-0.02%
2020/11/17	3	39.22	5	38.98	38.90	-2	5,601	-0.04%
2020/11/16	1	39.10	10	39.30	39.35	-9	5,868	-0.15%
2020/11/13	3	39.45	3	39.35	39.35	0	6,110	0.00%
2020/11/12	3	39.85	5	39.35	39.35	-2	6,406	-0.03%
2020/11/11	4	39.89	0	0.00	39.85	4	6,551	0.06%
2020/11/10	0	0.00	8	39.33	39.40	-8	6,801	-0.12%
2020/11/09	11	39.93	8	39.80	39.80	3	7,407	0.04%
2020/11/06	3	39.67	4	39.30	39.30	-1	7,464	-0.01%
2020/11/05	13	39.85	7	39.79	39.30	6	7,547	0.08%
2020/11/04	5	39.04	4	39.40	39.45	1	7,610	0.01%
2020/11/03	9	38.63	9	39.00	39.00	0	7,663	0.00%
2020/11/02	4	37.90	4	38.25	38.60	0	7,743	0.00%
2020/10/30	0	0.00	6	38.88	38.25	-6	7,765	-0.08%
2020/10/28	0	0.00	4	39.23	39.20	-4	7,902	-0.05%
2020/10/27	6	38.83	0	0.00	39.15	6	7,906	0.08%
2020/10/26	3	39.18	6	39.43	39.10	-3	7,938	-0.04%
2020/10/23	6	38.79	1	38.85	38.85	5	7,975	0.06%
2020/10/22	3	38.38	3	39.03	39.10	0	8,123	0.00%
2020/10/20	2	38.50	4	38.53	38.50	-2	8,262	-0.02%
2020/10/19	6	38.64	7	38.69	38.85	-1	8,349	-0.01%
2020/10/16	4	38.99	5	38.60	38.60	-1	8,510	-0.01%
2020/10/15	3	39.40	6	39.52	39.50	-3	8,647	-0.03%
2020/10/14	7	38.86	39	39.13	39.65	-32	8,656	-0.37%
2020/10/13	15	36.96	7	37.52	38.10	8	8,795	0.09%
2020/10/12	9	37.69	8	37.55	37.50	1	8,885	0.01%
2020/10/08	3	38.57	3	38.60	38.35	0	8,979	0.00%
2020/10/06	6	38.94	3	39.12	39.05	3	9,384	0.03%
2020/10/05	1	38.25	3	38.33	38.55	-2	9,582	-0.02%
2020/09/30	0	0.00	4	38.09	38.10	-4	9,882	-0.04%
2020/09/29	5	37.86	2	37.85	37.75	3	9,976	0.03%
2020/09/28	4	37.94	1	37.90	37.90	3	10,155	0.03%
2020/09/25	11	37.81	11	37.60	37.60	0	10,413	0.00%
2020/09/24	5	38.81	10	38.72	38.55	-5	10,511	-0.05%
2020/09/23	8	39.72	11	39.79	39.55	-3	10,802	-0.03%
2020/09/22	9	39.92	5	39.61	40.05	4	11,084	0.04%
2020/09/21	4	40.26	5	40.21	40.20	-1	11,099	-0.01%
2020/09/18	9	40.58	7	40.67	40.70	2	11,199	0.02%
2020/09/17	11	40.92	7	41.08	40.85	4	11,195	0.04%
2020/09/16	7	41.56	5	41.35	41.30	2	11,249	0.02%
2020/09/15	13	41.87	23	41.93	41.65	-10	11,338	-0.09%
2020/09/14	3	41.75	6	41.73	41.70	-3	11,693	-0.03%
2020/09/11	7	40.93	2	40.85	41.10	5	12,061	0.04%
2020/09/10	44	41.43	34	41.36	40.80	10	12,189	0.08%
2020/09/09	18	40.79	19	41.29	41.15	-1	12,078	-0.01%
2020/09/08	16	40.18	19	40.03	40.00	-3	11,968	-0.03%
2020/09/07	35	40.36	19	40.26	40.10	16	12,136	0.13%
2020/09/04	83	40.68	14	40.56	40.65	69	12,307	0.56%
2020/09/03	106	41.26	96	41.29	41.00	10	12,619	0.08%	大買/
2020/09/02	11	41.15	13	41.58	41.15	-2	13,279	-0.02%
2020/09/01	23	40.58	18	40.60	40.60	5	13,354	0.04%
2020/08/31	23	41.44	7	41.24	41.20	16	13,354	0.12%
2020/08/28	23	41.33	32	41.53	41.40	-9	13,442	-0.07%
2020/08/27	14	39.93	15	39.97	40.05	-1	13,279	-0.01%
2020/08/26	13	39.79	4	39.80	39.80	9	13,449	0.07%
2020/08/25	8	39.14	7	39.79	40.10	1	13,704	0.01%
2020/08/24	7	38.57	6	38.68	38.95	1	13,789	0.01%
2020/08/21	92	38.41	16	38.51	38.50	76	14,062	0.54%
2020/08/20	34	38.43	34	38.42	38.50	0	14,188	0.00%
2020/08/19	24	40.27	165	40.23	40.10	-141	14,272	-0.99%	大賣/鉅額交易
2020/08/18	48	41.98	43	41.31	41.20	5	14,805	0.03%
2020/08/17	31	43.68	24	43.58	43.50	7	15,335	0.05%
2020/08/14	10	43.85	11	44.00	43.55	-1	15,665	-0.01%
2020/08/13	18	43.10	39	43.24	44.00	-21	16,035	-0.13%
2020/08/12	5	41.43	0	0.00	40.90	5	15,663	0.03%
2020/08/11	9	40.74	6	41.14	41.30	3	15,714	0.02%
2020/08/10	31	41.60	29	40.80	40.60	2	15,931	0.01%
2020/08/07	12	40.51	12	40.20	40.20	0	16,099	0.00%
2020/08/06	24	41.32	22	41.16	41.10	2	16,466	0.01%
2020/08/05	13	41.57	11	41.37	41.40	2	16,852	0.01%
2020/08/04	31	41.42	32	41.50	41.50	-1	17,247	-0.01%
2020/08/03	8	40.86	13	41.09	41.20	-5	17,674	-0.03%
2020/07/31	13	40.84	10	40.85	40.85	3	17,766	0.02%
2020/07/30	7	41.10	3	41.40	41.40	4	17,869	0.02%
2020/07/29	10	39.86	11	40.48	40.90	-1	17,928	-0.01%
2020/07/28	20	40.16	24	39.79	39.45	-4	17,901	-0.02%
2020/07/27	10	40.91	13	40.55	40.55	-3	17,835	-0.02%
2020/07/24	13	41.88	17	41.33	41.30	-4	17,873	-0.02%
2020/07/23	12	41.98	4	42.08	42.00	8	17,960	0.04%
2020/07/22	5	41.97	8	42.36	42.80	-3	18,107	-0.02%
2020/07/21	1	41.45	13	41.41	41.50	-12	17,986	-0.07%
2020/07/20	2	39.05	0	0.00	39.65	2	17,840	0.01%
2020/07/17	46	40.41	37	40.18	39.85	9	17,837	0.05%
2020/07/16	5	43.25	3	43.40	43.25	2	17,635	0.01%
2020/07/15	7.1	42.53	3	42.50	42.50	4.1	17,423	0.02%
2020/07/14	51	43.24	17	42.55	42.50	34	17,379	0.20%
2020/07/13	10	43.54	10	43.60	44.50	0	17,295	0.00%
2020/07/10	4	42.53	18	42.58	42.50	-14	17,133	-0.08%
2020/07/09	7	41.59	3	41.15	41.95	4	16,925	0.02%
2020/07/08	7	43.41	0	0.00	43.85	7	16,649	0.04%
2020/07/07	30	43.69	35	43.61	43.50	-5	16,597	-0.03%
2020/07/06	31	44.17	29	44.25	44.00	2	16,597	0.01%
2020/07/03	22	43.22	21	43.19	43.00	1	16,418	0.01%
2020/07/02	19	42.00	30	42.76	43.95	-11	16,271	-0.07%
2020/07/01	9	41.76	52	41.78	41.95	-43	15,947	-0.27%
2020/06/30	5	40.71	10	40.74	40.60	-5	15,644	-0.03%
2020/06/29	0	0.00	10	40.81	40.65	-10	15,658	-0.06%
2020/06/24	5	40.60	8	40.58	40.50	-3	15,616	-0.02%
2020/06/23	10	40.73	20	40.78	40.65	-10	15,686	-0.06%
2020/06/22	3	40.57	19	40.85	40.55	-16	15,677	-0.10%
2020/06/19	40	40.94	23	40.87	40.50	17	15,803	0.11%
2020/06/18	10	40.12	28	39.66	40.60	-18	15,511	-0.12%
2020/06/17	8	38.26	3	38.40	38.40	5	15,081	0.03%
2020/06/16	12	37.95	4	38.49	38.75	8	15,016	0.05%
2020/06/15	11	38.01	6	37.83	37.70	5	15,009	0.03%
2020/06/12	15	38.07	13	38.01	37.95	2	14,993	0.01%
2020/06/11	17	38.01	15	38.38	38.20	2	14,908	0.01%
2020/06/10	11	37.90	12	37.48	38.05	-1	14,791	-0.01%
2020/06/09	61	38.39	42	37.58	37.35	19	14,569	0.13%
2020/06/08	8	40.18	17	40.43	40.55	-9	13,891	-0.06%
2020/06/05	9	40.43	11	40.65	40.80	-2	13,694	-0.01%
2020/06/04	23	40.72	5	40.35	40.35	18	13,703	0.13%
2020/06/03	40	41.44	27	41.54	41.10	13	13,553	0.10%
2020/06/02	17	41.18	8	41.31	41.00	9	13,320	0.07%
2020/06/01	19	41.29	23	41.91	41.85	-4	13,121	-0.03%
2020/05/29	11	40.99	10	41.01	40.60	1	12,818	0.01%
2020/05/28	25	41.43	17	40.80	40.55	8	12,660	0.06%
2020/05/27	8	41.88	4	42.10	41.60	4	12,319	0.03%
2020/05/26	17	42.16	19	42.00	41.70	-2	12,135	-0.02%
2020/05/25	36	42.05	28	42.02	42.30	8	11,780	0.07%
2020/05/22	19	39.92	39	40.23	39.80	-20	11,043	-0.18%
2020/05/21	27	38.66	43	38.78	38.85	-16	10,233	-0.16%
2020/05/20	18	37.87	17	37.89	39.05	1	9,765	0.01%
2020/05/19	16	36.82	13	36.34	36.30	3	9,161	0.03%
2020/05/18	13	35.49	2	35.83	36.10	11	8,953	0.12%
2020/05/15	47	36.16	53	36.02	35.80	-6	8,840	-0.07%
2020/05/14	12	37.07	25	37.31	36.50	-13	8,503	-0.15%
2020/05/13	8	36.71	9	36.78	37.45	-1	8,158	-0.01%
2020/05/12	21	35.67	17	35.86	35.85	4	7,777	0.05%
2020/05/11	17	33.67	61	34.49	34.90	-44	7,351	-0.60%
2020/05/08	37	33.15	92	33.46	33.00	-55	6,940	-0.79%
2020/05/07	4	31.80	13.1	31.94	31.95	-9.1	6,412	-0.14%
2020/05/06	3	31.37	24	31.24	31.25	-21	6,293	-0.33%
2020/05/05	12	30.80	7	30.66	30.60	5	6,183	0.08%
2020/05/04	3	30.35	1	30.40	30.55	2	6,093	0.03%
2020/04/30	7	31.00	2	30.85	31.00	5	6,073	0.08%
2020/04/29	10	30.63	2	30.75	30.75	8	6,055	0.13%
2020/04/28	7	30.94	13	30.96	30.95	-6	6,023	-0.10%
2020/04/27	5	30.03	10	30.48	30.80	-5	5,969	-0.08%
2020/04/24	4	28.96	7	28.83	28.95	-3	5,749	-0.05%
2020/04/22	5	27.36	55	27.31	28.10	-50	5,707	-0.88%
2020/04/21	16	28.47	27	27.81	27.80	-11	5,660	-0.19%
2020/04/20	1	28.90	1	29.10	28.85	0	5,640	0.00%
2020/04/17	10	29.23	12	29.10	28.75	-2	5,625	-0.04%
2020/04/16	52	29.08	4	29.23	29.10	48	5,528	0.87%
2020/04/15	2	28.20	2	28.15	28.15	0	5,394	0.00%
2020/04/14	2	27.85	0	0.00	27.90	2	5,394	0.04%
2020/04/13	5	27.67	5	27.60	27.50	0	5,393	0.00%
2020/04/10	18	27.82	138	27.71	27.80	-120	5,406	-2.22%	大賣/鉅額交易
2020/04/09	3	27.77	6	27.75	27.60	-3	5,419	-0.06%
2020/04/08	8	26.07	36	26.20	26.80	-28	5,307	-0.53%
2020/04/07	0	0.00	17	25.75	25.90	-17	5,205	-0.33%
2020/04/06	5	25.25	22	25.16	25.20	-17	5,157	-0.33%
2020/04/01	1	24.80	0	0.00	24.95	1	5,183	0.02%
2020/03/31	145	25.00	0	0.00	24.70	145	5,167	2.81%	大買/鉅額交易
2020/03/30	4	24.63	2	25.10	25.10	2	5,085	0.04%
2020/03/27	31	24.65	0	0.00	24.60	31	4,988	0.62%
2020/03/26	1	23.75	1	23.90	24.05	0	4,862	0.00%
2020/03/25	32	24.69	55	24.48	24.30	-23	4,773	-0.48%
2020/03/24	51	23.21	5	23.66	23.75	46	4,530	1.02%
2020/03/23	3	21.50	5	21.63	21.60	-2	4,424	-0.05%
2020/03/20	2	22.55	1	22.20	22.60	1	4,426	0.02%
2020/03/19	2	21.53	10	21.40	21.00	-8	4,364	-0.18%
2020/03/18	0	0.00	9	22.43	22.40	-9	4,298	-0.21%
2020/03/17	7	22.26	5	22.00	22.00	2	4,367	0.05%
2020/03/16	9	24.08	11	23.70	23.70	-2	4,396	-0.05%
2020/03/13	2	23.65	13	24.09	25.00	-11	4,384	-0.25%
2020/03/12	0	0.00	3	26.15	26.15	-3	4,318	-0.07%
2020/03/10	6	28.06	1	28.40	28.40	5	4,285	0.12%
2020/03/09	4	29.34	3	29.00	29.00	1	4,176	0.02%
2020/03/05	0	0.00	3	30.72	30.60	-3	4,249	-0.07%
2020/03/03	3	30.80	2	30.55	30.55	1	4,397	0.02%
2020/03/02	1	30.40	4	30.40	30.60	-3	4,476	-0.07%
2020/02/27	4	30.95	6	31.16	30.90	-2	4,561	-0.04%
2020/02/25	2	30.95	22	30.46	31.10	-20	5,137	-0.39%
2020/02/21	0	0.00	10	31.25	31.20	-10	5,163	-0.19%
2020/02/20	1	31.10	6	31.25	31.05	-5	5,187	-0.10%
2020/02/19	6	31.09	9	31.08	31.05	-3	5,182	-0.06%
2020/02/18	0	0.00	12	30.61	30.85	-12	5,200	-0.23%
2020/02/17	0	0.00	3	30.37	30.35	-3	5,173	-0.06%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/02/13	20	30.25	0	0.00	30.15	20	5,292	0.38%
2020/02/12	4	29.75	12	29.54	29.80	-8	5,426	-0.15%
2020/02/11	8	29.23	5	29.15	29.15	3	5,723	0.05%
2020/02/10	2	28.55	1	28.95	29.15	1	5,744	0.02%
2020/02/07	0	0.00	1	29.30	29.30	-1	5,834	-0.02%
2020/02/06	2	29.58	0	0.00	29.65	2	6,091	0.03%
2020/02/05	4	29.40	2	29.35	29.35	2	6,321	0.03%
2020/02/04	3	29.40	0	0.00	29.55	3	6,353	0.05%
2020/02/03	1	28.50	2	29.00	29.35	-1	6,363	-0.02%
2020/01/31	4	29.64	1	29.50	29.75	3	6,368	0.05%
2020/01/30	2	29.73	11	28.82	29.00	-9	6,404	-0.14%
2020/01/17	8	31.64	54	31.57	31.40	-46	6,288	-0.73%
2020/01/16	6	31.63	1	31.60	31.60	5	6,288	0.08%
2020/01/15	0	0.00	3	31.20	31.20	-3	6,308	-0.05%
2020/01/14	8	30.90	0	0.00	31.40	8	6,372	0.13%
2020/01/10	3	30.48	3	30.50	30.50	0	6,455	0.00%
2020/01/09	4	30.60	2	30.60	30.60	2	6,472	0.03%
2020/01/08	3	30.47	2	30.53	30.55	1	6,520	0.02%
2020/01/07	21	31.46	14	31.10	31.10	7	6,774	0.10%
2020/01/06	15	31.77	13	31.73	31.65	2	7,065	0.03%
2020/01/03	12	31.62	19	31.77	31.70	-7	7,075	-0.10%
2020/01/02	1	31.80	11	31.90	31.90	-10	7,116	-0.14%
2019/12/31	46	31.10	1	31.15	31.25	45	7,162	0.63%
2019/12/30	4	31.11	5	31.13	31.05	-1	7,215	-0.01%
2019/12/27	20	31.45	17	31.22	31.15	3	7,464	0.04%
2019/12/26	6	30.95	1	30.95	30.90	5	7,462	0.07%
2019/12/25	5	30.81	2	30.75	30.75	3	7,466	0.04%
2019/12/24	2	30.80	2	30.75	30.75	0	7,495	0.00%
2019/12/23	5	30.98	0	0.00	30.75	5	7,493	0.07%
2019/12/20	0	0.00	3	31.27	31.05	-3	7,472	-0.04%
2019/12/19	2	31.08	0	0.00	31.20	2	7,447	0.03%
2019/12/17	1	30.90	0	0.00	30.95	1	7,381	0.01%
2019/12/13	8.1	30.28	1	30.20	30.20	7.1	7,288	0.10%
2019/12/12	4	30.45	5	30.20	30.20	-1	7,172	-0.01%
2019/12/11	19	30.77	13	30.76	30.80	6	7,033	0.09%
2019/12/10	16	31.48	2	31.45	31.45	14	6,910	0.20%
2019/12/09	12	31.53	8	31.35	31.35	4	6,856	0.06%
2019/12/06	0	0.00	1	31.75	31.75	-1	6,905	-0.01%
2019/12/05	5	32.02	0	0.00	31.90	5	6,892	0.07%
2019/12/03	0	0.00	1	31.90	31.65	-1	6,889	-0.01%
2019/12/02	23	32.00	20	31.55	31.30	3	6,883	0.04%
2019/11/29	8	32.40	18	32.38	32.30	-10	6,830	-0.15%
2019/11/28	1	32.65	1	32.80	32.70	0	6,789	0.00%
2019/11/27	7	32.71	13	32.89	33.15	-6	6,741	-0.09%
2019/11/26	8	32.93	4	32.73	32.60	4	6,676	0.06%
2019/11/25	29	32.99	5	32.93	32.60	24	6,607	0.36%
2019/11/22	15	32.74	21	32.73	32.55	-6	6,450	-0.09%
2019/11/21	3	31.35	2	31.68	32.05	1	6,166	0.02%
2019/11/20	5	31.60	0	0.00	31.50	5	6,381	0.08%
2019/11/19	1	32.30	0	0.00	32.00	1	6,753	0.01%
2019/11/18	4	31.83	33	31.99	32.05	-29	6,768	-0.43%
2019/11/15	2	31.85	18	31.94	31.85	-16	6,786	-0.24%
2019/11/14	6	31.88	5	31.90	31.85	1	6,799	0.01%
2019/11/13	26	31.94	21	31.80	31.80	5	6,794	0.07%
2019/11/12	20	32.70	24	32.54	32.55	-4	6,786	-0.06%
2019/11/11	65	32.84	22	32.85	32.55	43	6,729	0.64%
2019/11/08	26	32.66	12	32.87	32.85	14	6,584	0.21%
2019/11/07	18	31.88	7	31.75	31.75	11	6,266	0.18%
2019/11/06	29	31.94	15	32.15	32.15	14	6,253	0.22%
2019/11/05	5	32.33	14	32.65	32.75	-9	6,175	-0.15%
2019/11/04	3	31.73	17	31.56	32.05	-14	5,941	-0.24%
2019/11/01	9	29.64	3	29.60	29.70	6	5,705	0.11%
2019/10/31	9	30.16	2	29.95	29.95	7	5,708	0.12%
2019/10/30	4	29.95	1	30.00	30.00	3	5,678	0.05%
2019/10/29	25	30.93	18	30.50	30.50	7	5,603	0.12%
2019/10/25	0	0.00	6	31.89	31.55	-6	5,527	-0.11%
2019/10/23	16	31.75	16	31.50	31.50	0	5,547	0.00%
2019/10/22	18	32.04	9	32.06	32.00	9	5,538	0.16%
2019/10/21	3	31.90	1	31.90	32.05	2	5,473	0.04%
2019/10/18	8	31.26	14	31.29	31.35	-6	5,387	-0.11%
2019/10/17	12	30.98	1	31.20	31.35	11	5,366	0.20%
2019/10/16	17	31.01	19	30.92	30.85	-2	5,349	-0.04%
2019/10/15	32	31.36	26	31.08	30.90	6	5,293	0.11%
2019/10/14	23	30.39	20	30.75	31.00	3	5,017	0.06%
2019/10/09	5	30.36	4	30.66	30.70	1	4,732	0.02%
2019/10/08	15	30.73	10	30.42	30.70	5	4,734	0.11%
2019/10/07	0	0.00	18	30.50	30.90	-18	4,709	-0.38%
2019/10/04	6	29.82	7	29.96	29.80	-1	4,594	-0.02%
2019/10/03	11	29.74	17	30.09	30.10	-6	4,570	-0.13%
2019/10/02	2	28.65	3	28.98	29.40	-1	4,302	-0.02%
2019/10/01	11	28.10	10	28.05	28.05	1	4,236	0.02%
2019/09/27	4	28.29	2	28.15	28.15	2	4,302	0.05%
2019/09/26	9	28.93	0	0.00	28.90	9	4,295	0.21%
2019/09/25	0	0.00	2	28.85	28.90	-2	4,321	-0.05%
2019/09/24	3	28.85	5	28.97	29.00	-2	4,368	-0.05%
2019/09/23	1	28.35	2	28.65	28.65	-1	4,361	-0.02%
2019/09/19	1	28.60	1	28.60	28.35	0	4,363	0.00%
2019/09/18	24	28.62	16	28.56	28.50	8	4,383	0.18%
2019/09/12	1	28.90	8	28.99	29.00	-7	4,640	-0.15%
2019/09/11	2	28.75	23	28.89	28.75	-21	4,673	-0.45%
2019/09/10	24	28.28	6	28.64	29.00	18	4,647	0.39%
2019/09/09	1	29.35	2	29.40	29.40	-1	4,526	-0.02%
2019/09/06	1	29.20	2	29.33	29.40	-1	4,527	-0.02%
2019/09/05	7	29.34	7	29.65	29.20	0	4,627	0.00%
2019/09/04	2	29.05	3	29.08	29.35	-1	4,608	-0.02%
2019/09/03	1	28.80	5	28.90	28.95	-4	4,617	-0.09%
2019/09/02	2	28.20	0	0.00	28.25	2	4,558	0.04%
2019/08/30	6	28.13	13	28.17	27.90	-7	4,556	-0.15%
2019/08/29	16	28.06	8	28.03	27.90	8	4,525	0.18%
2019/08/28	14	28.05	0	0.00	28.05	14	4,513	0.31%
2019/08/27	0	0.00	3	28.48	28.00	-3	4,599	-0.07%
2019/08/26	11	27.85	6	27.91	28.10	5	4,548	0.11%
2019/08/23	23	30.44	0	0.00	30.30	23	4,475	0.51%
2019/08/22	22	31.38	15	31.14	30.80	7	4,316	0.16%
2019/08/21	0	0.00	4	34.00	34.00	-4	3,965	-0.10%
2019/08/20	5	33.71	4	33.68	33.60	1	3,970	0.03%
2019/08/19	21	33.70	2	33.88	33.85	19	3,993	0.48%
2019/08/15	4	32.51	1	32.95	32.50	3	4,190	0.07%
2019/08/14	1	32.80	0	0.00	32.70	1	4,184	0.02%
2019/08/13	1	31.35	4	32.20	32.35	-3	4,226	-0.07%
2019/08/12	4	32.25	0	0.00	32.25	4	4,264	0.09%
2019/08/08	2	31.93	0	0.00	32.00	2	4,308	0.05%
2019/08/07	5	32.15	4	31.60	31.60	1	4,338	0.02%
2019/08/06	14	31.74	2	32.08	32.00	12	4,444	0.27%
2019/08/05	2	32.35	8	32.25	32.25	-6	4,458	-0.13%
2019/08/02	2	32.80	0	0.00	32.80	2	4,542	0.04%
2019/07/30	7	34.11	3	34.08	34.00	4	4,598	0.09%
2019/07/29	6	34.58	6	34.50	34.50	0	4,631	0.00%
2019/07/26	13	34.84	1	34.80	34.75	12	4,692	0.26%
2019/07/25	3	35.05	0	0.00	34.85	3	4,719	0.06%
2019/07/24	0	0.00	1	35.10	35.35	-1	4,741	-0.02%
2019/07/23	1	34.65	2	34.75	34.75	-1	4,753	-0.02%
2019/07/22	1	34.60	1	34.45	34.80	0	4,803	0.00%
2019/07/19	6	34.78	11	34.77	34.70	-5	4,859	-0.10%
2019/07/18	0	0.00	23	34.78	34.60	-23	4,903	-0.47%
2019/07/17	5	35.13	6	35.05	35.05	-1	4,961	-0.02%
2019/07/16	3	35.43	6	35.35	35.20	-3	5,080	-0.06%
2019/07/15	4	35.70	5	35.51	35.35	-1	5,215	-0.02%
2019/07/12	24	35.25	4	35.43	35.25	20	5,313	0.38%
2019/07/11	13	34.85	16	34.86	34.65	-3	5,449	-0.06%
2019/07/10	2	33.73	2	34.20	34.10	0	5,479	0.00%
2019/07/09	13	33.65	5	33.66	33.70	8	5,638	0.14%
2019/07/05	2	34.38	0	0.00	34.55	2	5,925	0.03%
2019/07/04	8	34.60	7	34.51	34.60	1	6,265	0.02%
2019/07/03	6	33.88	8	33.84	33.80	-2	6,642	-0.03%
2019/07/02	8	34.01	49	34.09	33.95	-41	6,845	-0.60%
2019/07/01	1	33.75	3	33.93	34.05	-2	6,896	-0.03%
2019/06/28	1	33.30	0	0.00	33.30	1	6,902	0.01%
2019/06/27	25	33.45	0	0.00	33.60	25	7,033	0.36%
2019/06/26	1	32.80	0	0.00	33.15	1	7,213	0.01%
2019/06/25	6	33.03	10	33.08	33.20	-4	7,332	-0.05%
2019/06/24	9	33.71	6	33.75	33.75	3	7,343	0.04%
2019/06/21	3	33.67	4	33.60	33.60	-1	7,380	-0.01%
2019/06/20	4	33.05	7	33.55	33.70	-3	7,327	-0.04%
2019/06/19	1	32.40	3	32.53	32.50	-2	7,366	-0.03%
2019/06/18	4	32.15	4	32.15	32.15	0	7,757	0.00%
2019/06/17	3	32.10	3	32.25	32.25	0	7,868	0.00%
2019/06/14	4	32.44	6	32.28	32.20	-2	7,933	-0.03%
2019/06/13	16	32.66	51	32.50	32.65	-35	7,961	-0.44%
2019/06/12	3	31.78	7	32.09	32.30	-4	7,865	-0.05%
2019/06/11	30	31.75	29	31.98	31.70	1	7,877	0.01%
2019/06/10	3	31.13	7	31.42	31.55	-4	8,020	-0.05%
2019/06/06	9	31.20	3	30.85	30.85	6	8,259	0.07%
2019/06/05	5	31.59	2	31.30	31.30	3	8,334	0.04%
2019/06/04	40	31.37	9	31.10	31.10	31	8,331	0.37%
2019/06/03	13	30.93	7	31.05	31.05	6	8,323	0.07%
2019/05/31	2	32.05	1	32.10	32.00	1	8,202	0.01%
2019/05/30	7	32.28	3	31.98	31.95	4	8,176	0.05%
2019/05/29	1	31.40	7	32.24	32.70	-6	8,135	-0.07%
2019/05/28	1	31.05	4	31.28	31.10	-3	8,068	-0.04%
2019/05/27	2	30.05	3	30.85	30.95	-1	8,098	-0.01%
2019/05/24	9	30.58	5	30.41	30.25	4	8,087	0.05%
2019/05/23	12	30.77	5	30.81	30.80	7	8,036	0.09%
2019/05/22	20	32.76	9	32.05	32.05	11	7,867	0.14%
2019/05/21	4	33.26	0	0.00	33.25	4	7,838	0.05%
2019/05/20	12	34.02	17	33.67	33.65	-5	7,855	-0.06%
2019/05/17	1	34.20	8	34.50	34.50	-7	7,864	-0.09%
2019/05/16	8	34.34	8	34.20	34.05	0	7,855	0.00%
2019/05/15	1	33.25	8	33.44	33.50	-7	7,953	-0.09%
2019/05/14	16	31.80	16	31.71	32.60	0	7,996	0.00%
2019/05/13	11	33.22	7	33.00	33.00	4	7,903	0.05%
2019/05/10	12	34.34	12	34.01	33.95	0	7,912	0.00%
2019/05/09	11	35.44	13	35.51	35.05	-2	7,883	-0.03%
2019/05/08	5	36.44	2	36.60	36.60	3	7,993	0.04%
2019/05/07	2	36.88	4	37.06	36.95	-2	8,205	-0.02%
2019/05/06	7	36.82	5	36.70	36.70	2	8,284	0.02%
2019/05/03	6	37.60	4	37.79	37.90	2	8,241	0.02%
2019/05/02	4	37.15	4	37.38	37.40	0	8,187	0.00%
2019/04/30	8	36.30	18	36.60	36.95	-10	8,159	-0.12%
2019/04/29	6	36.52	6	36.25	36.25	0	8,146	0.00%
2019/04/26	4	37.19	0	0.00	37.00	4	8,183	0.05%
2019/04/25	2	38.18	3	38.00	37.85	-1	8,169	-0.01%
2019/04/24	15	37.83	8	37.55	37.55	7	8,154	0.09%
2019/04/23	7	37.29	8	37.66	37.80	-1	8,109	-0.01%
2019/04/22	12	38.39	6	37.83	37.80	6	8,045	0.07%
2019/04/19	6	38.10	9	38.24	38.35	-3	8,029	-0.04%
2019/04/18	12	37.63	11	37.45	37.35	1	7,983	0.01%
2019/04/17	23	38.10	25	37.92	37.50	-2	7,919	-0.03%
2019/04/16	2	38.00	6	37.44	37.35	-4	7,788	-0.05%
2019/04/15	4	37.00	27	37.32	37.15	-23	7,682	-0.30%
2019/04/12	16	36.09	12	36.25	36.30	4	7,588	0.05%
2019/04/11	25	36.64	2	36.20	36.20	23	7,488	0.31%
2019/04/10	14	37.42	19	37.77	37.25	-5	7,275	-0.07%
2019/04/09	9	36.93	18	36.91	37.20	-9	6,956	-0.13%
2019/04/08	8	34.82	17	35.54	35.95	-9	6,570	-0.14%
2019/04/03	8	34.23	12	34.63	34.50	-4	6,398	-0.06%
2019/04/02	6	34.19	6	34.21	34.15	0	6,334	0.00%
2019/04/01	26	34.15	55	34.01	33.95	-29	6,285	-0.46%
2019/03/29	19	34.48	22	34.40	34.50	-3	6,158	-0.05%
2019/03/28	6	34.12	11	34.65	34.60	-5	6,093	-0.08%
2019/03/27	19	33.58	9	33.65	33.65	10	6,233	0.16%
2019/03/26	44	33.54	18	33.69	33.60	26	6,351	0.41%
2019/03/25	6	33.60	1	33.15	33.75	5	6,341	0.08%
2019/03/22	20	34.40	12	34.19	33.80	8	6,338	0.13%
2019/03/21	20	35.40	14	35.53	35.10	6	6,491	0.09%
2019/03/20	0	0.00	38	34.41	34.55	-38	7,202	-0.53%
2019/03/19	13	33.68	12	33.70	33.35	1	7,144	0.01%
2019/03/18	8	34.38	11	34.40	34.10	-3	7,276	-0.04%
2019/03/15	3	33.52	3	34.00	34.10	0	7,280	0.00%
2019/03/14	3	33.80	2	33.60	33.60	1	7,304	0.01%
2019/03/13	15	34.52	8	34.33	34.05	7	7,331	0.10%
2019/03/12	4	33.91	11	34.51	34.70	-7	7,213	-0.10%
2019/03/11	2	33.30	27	33.34	33.55	-25	7,122	-0.35%
2019/03/08	2	32.10	0	0.00	32.35	2	7,322	0.03%
2019/03/07	0	0.00	1	32.80	32.60	-1	7,370	-0.01%
2019/03/05	3	32.77	3	33.03	32.75	0	7,619	0.00%
2019/03/04	2	32.93	12	32.77	32.70	-10	7,753	-0.13%
2019/02/27	1	32.00	0	0.00	32.25	1	7,836	0.01%
2019/02/26	4	32.29	1	32.65	32.20	3	8,037	0.04%
2019/02/25	31	33.30	14	33.28	33.15	17	8,041	0.21%
2019/02/21	2	33.18	2	33.00	33.10	0	8,252	0.00%
2019/02/20	0	0.00	2	33.20	33.10	-2	8,506	-0.02%
2019/02/19	1	32.50	4	32.71	33.00	-3	8,725	-0.03%
2019/02/18	7	31.51	6	31.99	32.00	1	8,776	0.01%
2019/02/15	5	32.51	4	32.45	32.45	1	8,974	0.01%
2019/02/14	15	33.22	4	33.23	32.95	11	9,148	0.12%
2019/02/13	6	32.56	2	33.10	33.00	4	9,185	0.04%
2019/02/11	2	32.10	1	32.70	32.60	1	9,569	0.01%
2019/01/30	4	32.41	15	32.15	32.15	-11	9,556	-0.12%
2019/01/29	10	32.22	15	32.27	32.45	-5	9,548	-0.05%
2019/01/28	53	32.10	10	32.19	32.10	43	9,420	0.46%
2019/01/25	2	30.50	9	30.64	30.80	-7	9,325	-0.08%
2019/01/24	1	30.10	1	29.95	29.90	0	9,306	0.00%
2019/01/23	1	29.40	3	29.80	29.85	-2	9,333	-0.02%
2019/01/22	5	29.49	4	29.40	29.40	1	9,377	0.01%
2019/01/21	9	29.69	10	29.79	29.75	-1	9,400	-0.01%
2019/01/18	2	28.95	0	0.00	29.55	2	9,444	0.02%
2019/01/17	10	29.98	0	0.00	29.20	10	9,525	0.10%
2019/01/16	15	29.84	16	29.82	29.85	-1	9,492	-0.01%
2019/01/14	0	0.00	3	29.93	29.95	-3	9,470	-0.03%
2019/01/11	13	30.05	17	29.60	29.55	-4	9,515	-0.04%
2019/01/10	7	30.76	4	30.84	30.70	3	9,456	0.03%
2019/01/09	3	29.78	2	30.60	30.55	1	9,464	0.01%
2019/01/08	0	0.00	6	30.10	29.80	-6	9,483	-0.06%
2019/01/07	1	29.60	0	0.00	29.60	1	9,469	0.01%
2019/01/04	14	29.08	9	29.00	29.00	5	9,580	0.05%
2019/01/03	1	30.30	43	30.29	30.30	-42	9,665	-0.43%
2019/01/02	0	0.00	1	30.25	30.25	-1	9,698	-0.01%
2018/12/27	13	30.60	8	30.25	30.25	5	9,932	0.05%
2018/12/26	4	30.56	28	30.52	30.25	-24	9,965	-0.24%
2018/12/25	3	30.13	0	0.00	30.25	3	10,109	0.03%
2018/12/24	2	30.18	2	30.40	30.30	0	10,397	0.00%
2018/12/22	3	30.08	2	30.08	30.05	1	10,402	0.01%
2018/12/21	8	29.87	14	30.34	30.50	-6	10,443	-0.06%
2018/12/20	26	30.32	6	30.61	29.70	20	10,349	0.19%
2018/12/19	8	31.80	6	32.11	31.85	2	10,170	0.02%
2018/12/18	0	0.00	1	31.90	31.90	-1	10,041	-0.01%
2018/12/17	0	0.00	1	31.70	32.20	-1	10,053	-0.01%
2018/12/14	34	32.23	19	31.95	31.85	15	10,062	0.15%
2018/12/13	49	34.22	132	34.61	33.50	-83	9,881	-0.84%	大賣/
2018/12/12	43	32.43	35	32.25	32.60	8	8,813	0.09%
2018/12/11	11	31.95	17	32.40	32.00	-6	8,820	-0.07%
2018/12/10	5	30.92	7	30.83	30.70	-2	8,730	-0.02%
2018/12/07	9	31.63	6	31.80	31.80	3	8,751	0.03%
2018/12/06	8	31.44	6	31.46	31.70	2	8,775	0.02%
2018/12/05	0	0.00	1	32.95	32.70	-1	8,855	-0.01%
2018/12/04	20	33.66	14	33.51	33.45	6	8,873	0.07%
2018/12/03	5	33.46	16	33.50	33.50	-11	8,805	-0.12%
2018/11/30	3	32.10	11	31.97	31.70	-8	8,545	-0.09%
2018/11/29	27	31.77	92	31.89	31.50	-65	8,644	-0.75%
2018/11/28	46	31.73	34	31.85	31.80	12	8,697	0.14%
2018/11/27	30	32.01	28	32.17	32.40	2	8,626	0.02%
2018/11/26	20	30.18	72	30.95	31.45	-52	8,659	-0.60%
2018/11/23	66	29.98	10	29.90	29.85	56	8,610	0.65%
2018/11/22	13	31.59	10	31.50	31.50	3	8,498	0.04%
2018/11/21	4	30.86	5	32.00	32.25	-1	8,561	-0.01%
2018/11/20	60	31.64	46	31.65	31.60	14	8,677	0.16%
2018/11/19	54	32.11	55	32.53	32.00	-1	8,643	-0.01%
2018/11/16	17	31.16	22	32.06	32.00	-5	8,521	-0.06%
2018/11/15	10	30.40	34	30.45	30.40	-24	8,445	-0.28%
2018/11/14	23	29.87	28	29.99	30.40	-5	8,442	-0.06%
2018/11/13	20	27.63	24	28.85	29.30	-4	8,313	-0.05%
2018/11/12	30	28.93	16	28.19	28.20	14	8,185	0.17%
2018/11/09	85	27.85	37	28.19	28.30	48	8,118	0.59%
2018/11/08	0	0.00	38	27.90	27.90	-38	8,008	-0.47%
2018/11/07	38	25.40	21	25.33	25.40	17	7,820	0.22%
2018/11/06	30	25.02	10	25.00	24.95	20	7,996	0.25%
2018/11/05	20	26.55	31	26.06	26.05	-11	8,003	-0.14%
2018/11/02	30	26.05	99	26.10	26.30	-69	8,026	-0.86%
2018/11/01	75	25.35	45	24.95	25.30	30	7,918	0.38%
2018/10/31	1	24.25	1	24.20	24.40	0	7,903	0.00%
2018/10/30	1	22.85	98	23.49	23.50	-97	7,954	-1.22%
2018/10/29	95	22.87	1	22.95	22.95	94	8,015	1.17%
2018/10/26	18	22.46	10	22.52	22.55	8	8,112	0.10%
2018/10/25	18	21.84	20	22.20	22.45	-2	8,115	-0.02%
2018/10/24	0	0.00	1	23.90	24.00	-1	8,016	-0.01%
2018/10/23	5	23.89	5	23.96	23.85	0	8,147	0.00%
2018/10/22	0	0.00	45	24.15	24.40	-45	8,349	-0.54%
2018/10/19	17	23.43	13	23.62	23.90	4	8,859	0.05%
2018/10/18	50	23.58	4	23.55	23.55	46	8,974	0.51%
2018/10/17	34	24.83	38	23.92	23.70	-4	8,998	-0.04%
2018/10/16	21	24.63	118	24.52	24.50	-97	8,949	-1.08%	大賣/
2018/10/15	6	24.44	14	24.57	24.50	-8	9,156	-0.09%
2018/10/12	35	23.96	32	24.01	24.00	3	9,258	0.03%
2018/10/11	69	23.62	20	23.66	23.60	49	9,310	0.53%
2018/10/09	13	26.02	288	26.03	26.20	-275	9,330	-2.95%	大賣/鉅額交易
2018/10/08	3	26.22	88	26.52	26.65	-85	9,758	-0.87%
2018/10/05	49	26.57	206	26.02	26.20	-157	9,945	-1.58%	大賣/鉅額交易
2018/10/04	24	27.89	12	28.32	28.00	12	10,587	0.11%
2018/10/03	53	28.53	28	28.27	28.20	25	11,209	0.22%
2018/10/02	171	29.20	6	28.83	28.95	165	11,130	1.48%	大買/鉅額交易
2018/10/01	1	31.70	0	0.00	31.50	1	10,872	0.01%
2018/09/28	90	31.33	152	31.52	31.30	-62	10,923	-0.57%	大賣/
2018/09/27	4	31.74	1	31.90	31.80	3	10,889	0.03%
2018/09/26	0	0.00	2	32.13	32.05	-2	10,852	-0.02%
2018/09/25	7	31.45	4	31.40	31.30	3	10,826	0.03%
2018/09/21	40	31.50	11	31.25	31.05	29	10,816	0.27%
2018/09/20	5	31.49	16	31.36	31.55	-11	10,780	-0.10%
2018/09/19	40	31.69	39	31.68	31.30	1	10,761	0.01%
2018/09/18	7	31.97	5	32.00	32.00	2	10,667	0.02%
2018/09/17	43	32.07	20	32.18	32.00	23	10,634	0.22%
2018/09/14	25	31.67	5	32.40	32.50	20	10,701	0.19%
2018/09/13	12	31.89	38	31.76	31.65	-26	10,654	-0.24%
2018/09/12	37	31.10	26	31.09	31.00	11	10,627	0.10%
2018/09/11	77	30.95	76	31.85	31.95	1	10,650	0.01%
2018/09/10	12	32.48	6	32.05	32.05	6	10,611	0.06%
2018/09/07	49	33.84	46	33.30	33.30	3	10,656	0.03%
2018/09/06	15	34.49	15	34.42	34.50	0	10,654	0.00%
2018/09/05	33	34.40	45	34.50	34.50	-12	10,714	-0.11%
2018/09/04	3	35.83	27	36.17	36.00	-24	10,692	-0.22%
2018/09/03	33	36.06	3	36.50	35.80	30	10,587	0.28%
2018/08/31	3	36.77	4	37.09	36.70	-1	10,639	-0.01%
2018/08/30	8	36.23	15	36.27	36.20	-7	10,625	-0.07%
2018/08/29	4	35.93	2	36.15	35.70	2	10,814	0.02%
2018/08/28	11	35.17	0	0.00	35.50	11	10,829	0.10%
2018/08/27	3	35.38	7	35.44	35.15	-4	10,920	-0.04%
2018/08/24	27	33.79	21	33.86	33.80	6	10,953	0.05%
2018/08/23	45	33.86	68	34.01	34.10	-23	10,966	-0.21%
2018/08/22	58	34.18	62	33.93	33.75	-4	10,906	-0.04%
2018/08/21	29	34.73	32	35.16	35.40	-3	11,046	-0.03%
2018/08/20	32	35.18	7	34.50	34.50	25	11,315	0.22%
2018/08/17	59	36.57	32	36.00	36.00	27	11,326	0.24%
2018/08/16	37	36.76	5	36.65	36.65	32	11,348	0.28%
2018/08/15	1	37.95	11	37.90	37.90	-10	11,589	-0.09%
2018/08/14	9	35.76	9	36.69	36.85	0	12,134	0.00%
2018/08/13	54	35.48	65	35.58	35.50	-11	12,287	-0.09%
2018/08/10	23	37.77	17	37.80	37.55	6	12,187	0.05%
2018/08/09	1	39.10	3	39.10	38.60	-2	12,281	-0.02%
2018/08/08	5	38.60	0	0.00	38.60	5	12,387	0.04%
2018/08/07	3	38.43	12	38.60	38.85	-9	12,422	-0.07%
2018/08/06	9	38.46	9	38.35	38.35	0	12,517	0.00%
2018/08/03	19	37.91	16	38.21	39.00	3	12,550	0.02%
2018/08/02	42	38.08	42	37.70	37.65	0	12,638	0.00%
2018/08/01	35	39.49	38	39.26	39.10	-3	12,681	-0.02%
2018/07/31	13	39.06	11	39.25	39.25	2	12,843	0.02%
2018/07/30	25	39.52	31	38.95	38.85	-6	13,019	-0.05%
2018/07/27	14	39.94	5	40.08	40.05	9	12,973	0.07%
2018/07/26	28	39.91	114	40.13	40.70	-86	12,803	-0.67%	大賣/
2018/07/25	10	38.47	6	38.91	37.90	4	12,359	0.03%
2018/07/24	14	38.04	9	38.20	38.30	5	12,307	0.04%
2018/07/23	9	37.83	7	37.60	37.60	2	12,360	0.02%
2018/07/20	20	38.27	27	38.60	38.35	-7	12,460	-0.06%
2018/07/19	24	37.26	29	37.12	37.15	-5	12,298	-0.04%
2018/07/18	14	38.31	26	38.14	37.80	-12	12,405	-0.10%
2018/07/17	7	38.31	16	38.71	38.90	-9	12,362	-0.07%
2018/07/16	23	38.70	37	38.20	38.65	-14	12,343	-0.11%
2018/07/13	19	37.70	21	37.31	37.05	-2	11,991	-0.02%
2018/07/12	85	37.44	51	37.29	37.55	34	11,975	0.28%
2018/07/11	18	37.01	52	36.77	37.15	-34	11,380	-0.30%
2018/07/10	0	0.00	5	33.00	33.80	-5	10,879	-0.05%
2018/07/09	2	31.23	1	31.25	31.25	1	10,996	0.01%
2018/07/06	13	31.05	6	31.42	31.20	7	11,464	0.06%
2018/07/05	2	32.55	0	0.00	32.25	2	11,945	0.02%
2018/07/04	1	32.00	1	32.70	32.70	0	12,447	0.00%
2018/07/03	32	32.35	2	32.10	32.10	30	13,006	0.23%
2018/07/02	4	33.24	1	33.10	33.10	3	13,314	0.02%
2018/06/29	36	33.99	3	34.05	33.90	33	13,399	0.25%
2018/06/28	2	33.90	10	33.69	33.70	-8	13,502	-0.06%
2018/06/27	6	33.17	5	32.90	32.90	1	13,814	0.01%
2018/06/26	8	33.23	5	33.26	33.30	3	13,867	0.02%
2018/06/25	159	34.45	4	33.98	33.80	155	13,903	1.11%	大買/鉅額交易
2018/06/22	3	33.90	13	33.28	33.20	-10	13,990	-0.07%
2018/06/21	6	33.56	5	32.95	33.50	1	14,047	0.01%
2018/06/20	133	32.94	406	32.87	32.60	-273	14,114	-1.93%	大買/大賣/鉅額交易
2018/06/19	158	33.91	192	34.11	33.75	-34	14,119	-0.24%	大買/大賣/
2018/06/15	0	0.00	11	35.78	35.20	-11	14,158	-0.08%
2018/06/14	7	35.09	9	34.97	34.85	-2	14,071	-0.01%
2018/06/13	34	35.22	52	34.87	34.70	-18	14,041	-0.13%
2018/06/12	22	35.65	9	35.56	35.45	13	14,084	0.09%
2018/06/11	21	35.92	6	35.53	35.40	15	13,952	0.11%
2018/06/08	21	35.63	54	35.35	35.85	-33	13,940	-0.24%
2018/06/07	82	35.42	25	35.36	35.20	57	13,820	0.41%
2018/06/06	111	36.08	103.2	36.09	35.70	7.8	13,746	0.06%	大買/大賣/
2018/06/05	31	35.84	17	36.25	35.75	14	13,586	0.10%
2018/06/04	33	36.64	21	36.52	36.30	12	13,518	0.09%
2018/06/01	15	35.87	34	35.95	36.20	-19	13,373	-0.14%
2018/05/31	33	34.55	28	34.42	34.25	5	13,216	0.04%
2018/05/30	6	34.50	26	34.37	34.40	-20	13,214	-0.15%
2018/05/29	54	35.58	14	35.84	35.20	40	13,382	0.30%
2018/05/28	65	34.44	42	35.04	34.90	23	13,185	0.17%
2018/05/25	31	33.58	51	33.41	33.10	-20	12,886	-0.16%
2018/05/24	41	34.25	28	34.07	34.00	13	12,837	0.10%
2018/05/23	95	34.29	43	34.21	34.05	52	12,805	0.41%
2018/05/22	131	34.29	97	34.69	35.20	34	12,626	0.27%	大買/
2018/05/21	112	31.61	23	31.77	32.00	89	12,098	0.74%	大買/
2018/05/18	18	31.09	19	31.28	30.60	-1	11,960	-0.01%
2018/05/17	75	31.31	254	30.83	30.85	-179	11,992	-1.49%	大賣/鉅額交易
2018/05/16	106	31.93	55	31.72	31.50	51	12,003	0.42%	大買/
2018/05/15	4	31.95	7	32.00	31.90	-3	12,099	-0.02%
2018/05/14	15	32.23	47	32.11	31.75	-32	12,428	-0.26%
2018/05/11	49	31.62	7	31.61	31.50	42	12,508	0.34%
2018/05/10	38	32.22	31	32.16	32.20	7	12,735	0.05%
2018/05/09	17	31.08	19	31.75	31.40	-2	13,108	-0.02%
2018/05/08	68	31.21	69	31.35	31.55	-1	14,501	-0.01%
2018/05/07	30	31.75	14	31.71	31.20	16	14,808	0.11%
2018/05/04	12	33.78	2	33.33	33.10	10	14,713	0.07%
2018/05/03	0	0.00	10	33.15	33.10	-10	14,648	-0.07%
2018/05/02	2	33.23	0	0.00	33.00	2	14,712	0.01%
2018/04/30	0	0.00	23	33.02	33.05	-23	14,683	-0.16%
2018/04/27	37	32.48	9	32.40	32.30	28	14,913	0.19%
2018/04/26	8	33.57	27	32.83	32.00	-19	15,227	-0.12%
2018/04/25	5	34.70	1	35.00	34.50	4	15,131	0.03%
2018/04/24	40	33.69	27	32.78	34.00	13	15,052	0.09%
2018/04/23	9	34.54	3	33.60	33.60	6	14,844	0.04%
2018/04/20	4	35.08	0	0.00	34.65	4	14,749	0.03%
2018/04/19	3	35.03	3	35.00	35.00	0	14,655	0.00%
2018/04/18	219	34.99	214	35.45	34.70	5	14,658	0.03%	大買/大賣/
2018/04/17	69	36.17	65	35.68	35.50	4	14,648	0.03%
2018/04/16	56	37.11	18	37.02	37.60	38	14,689	0.26%
2018/04/13	13	36.24	4	36.03	36.30	9	14,611	0.06%
2018/04/12	114	35.96	13	36.59	36.20	101	14,567	0.69%	大買/鉅額交易
2018/04/11	115	36.74	224	36.11	35.30	-109	14,156	-0.77%	大買/大賣/鉅額交易
2018/04/10	120	38.62	51	38.20	38.20	69	13,821	0.50%	大買/
2018/04/09	31	42.17	16	43.10	40.50	15	13,502	0.11%
2018/04/03	35	46.58	24	46.94	45.00	11	13,180	0.08%
2018/04/02	52	48.87	49	49.03	48.95	3	12,886	0.02%
2018/03/31	20	50.36	6	50.07	49.80	14	12,835	0.11%
2018/03/30	9	49.95	15	49.96	50.00	-6	12,756	-0.05%
2018/03/29	5	49.20	10	48.44	48.25	-5	12,456	-0.04%
2018/03/28	18	48.94	15	49.10	48.90	3	12,459	0.02%
2018/03/27	30	49.83	35	49.79	49.85	-5	12,570	-0.04%
2018/03/26	37	48.59	7	47.89	48.40	30	12,396	0.24%
2018/03/23	5	47.07	4	47.09	47.00	1	12,330	0.01%
2018/03/22	4	48.68	30	48.65	48.55	-26	12,284	-0.21%
2018/03/21	27	48.43	52	48.84	48.50	-25	12,226	-0.20%
2018/03/20	0	0.00	3	47.42	47.60	-3	12,144	-0.02%
2018/03/19	30	47.08	10	46.95	46.90	20	12,264	0.16%
2018/03/16	27	46.12	16	46.71	47.10	11	12,420	0.09%
2018/03/14	5	45.21	54	45.25	45.15	-49	12,655	-0.39%
2018/03/13	5	45.90	1	45.85	46.00	4	12,882	0.03%
2018/03/12	9	46.23	0	0.00	45.60	9	13,218	0.07%
2018/03/09	39	45.71	22	45.56	45.95	17	13,279	0.13%
2018/03/08	14	44.60	15	45.20	44.60	-1	13,215	-0.01%
2018/03/07	33	44.45	29	44.45	44.15	4	13,213	0.03%
2018/03/06	6	44.34	5	45.10	45.50	1	13,345	0.01%
2018/03/05	28	44.64	37.5	44.57	44.30	-9.5	13,349	-0.07%
2018/03/02	55	44.31	46	44.48	44.55	9	13,462	0.07%
2018/03/01	33	46.43	25	46.65	46.10	8	13,309	0.06%
2018/02/27	11	48.05	15	47.45	47.25	-4	13,353	-0.03%
2018/02/26	12	47.95	8	47.62	47.60	4	13,472	0.03%
2018/02/23	9	48.04	7	47.80	47.80	2	13,931	0.01%
2018/02/22	28	48.67	3	48.10	48.10	25	14,128	0.18%
2018/02/21	1	48.70	9	48.66	50.50	-8	14,260	-0.06%
2018/02/12	8.5	46.40	8	46.25	46.15	0.5	14,596	0.00%
2018/02/09	25	45.22	20	45.70	46.50	5	15,312	0.03%
2018/02/08	27	47.66	19	47.49	47.50	8	16,522	0.05%
2018/02/07	10	48.62	21.5	48.99	49.00	-11.5	17,249	-0.07%
2018/02/06	86	45.85	91	46.44	46.50	-5	17,155	-0.03%
2018/02/05	68	47.77	64	48.44	48.50	4	16,883	0.02%
2018/02/02	40	50.72	75	50.01	49.70	-35	16,783	-0.21%
2018/02/01	84	52.93	46	52.03	51.40	38	16,594	0.23%
2018/01/31	140	55.31	177	55.35	53.10	-37	16,249	-0.23%	大買/大賣/
2018/01/30	28	53.04	61	53.34	53.10	-33	14,707	-0.22%
2018/01/29	6	51.53	10	51.60	51.50	-4	14,188	-0.03%
2018/01/26	10	49.55	10	49.93	49.85	0	14,070	0.00%
2018/01/25	47	50.37	41	49.84	49.50	6	14,094	0.04%
2018/01/24	17	50.26	13	51.06	51.20	4	14,062	0.03%
2018/01/23	18	51.66	8	51.68	50.30	10	14,143	0.07%
2018/01/22	6	52.13	7	51.60	53.40	-1	13,899	-0.01%
2018/01/19	7	48.22	16	48.47	48.80	-9	13,640	-0.07%
2018/01/18	8	47.62	3	47.33	47.35	5	13,612	0.04%
2018/01/17	2	48.65	5	48.59	48.30	-3	13,689	-0.02%
2018/01/16	0	0.00	19	48.14	48.15	-19	13,914	-0.14%
2018/01/15	17	49.09	14	48.66	48.60	3	13,971	0.02%
2018/01/12	0	0.00	6	50.45	49.95	-6	13,983	-0.04%
2018/01/11	3.5	49.52	4	49.60	49.45	-0.5	13,887	0.00%
2018/01/10	6	48.80	11	48.90	49.40	-5	13,737	-0.04%
2018/01/09	23	46.56	14	46.81	46.90	9	13,549	0.07%
2018/01/08	9	47.02	12	47.38	47.50	-3	13,458	-0.02%
2018/01/05	5	45.85	5	46.30	46.30	0	13,568	0.00%
2018/01/04	11	45.90	12	45.90	45.80	-1	13,668	-0.01%
2018/01/03	9	45.56	1	46.30	46.35	8	13,721	0.06%
2018/01/02	32	46.68	19	46.02	45.55	13	13,633	0.10%