元太 (8069)-元大-四維券商分點個股進出

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
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－元大-四維券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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	1.1	217.59	0	0.00	217.50	1.1	8,148	0.01%
2024/05/02	0	0.00	5	216.60	216.00	-5	8,247	-0.06%
2024/04/30	6	214.17	1	216.00	210.00	5	8,213	0.06%
2024/04/29	6	221.42	0	0.00	220.50	6	8,180	0.07%
2024/04/26	7.1	228.72	3.1	227.55	227.50	4	8,103	0.05%
2024/04/25	3	217.67	6	214.67	216.50	-3	8,015	-0.04%
2024/04/24	4	209.76	1	214.00	209.00	3	7,906	0.04%
2024/04/23	0.1	210.42	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	0.1	206.50	0	0.00	207.00	0.1	7,885	0.00%
2024/04/19	0.3	218.50	2	224.75	215.00	-1.7	7,795	-0.02%
2024/04/18	5.1	226.10	3	229.00	225.50	2.1	7,695	0.03%
2024/04/17	3	227.83	1.1	230.56	229.00	1.9	7,574	0.03%
2024/04/16	0	237.50	0.1	239.95	237.00	-0.1	7,500	0.00%
2024/04/15	0	0.00	1.1	241.05	241.00	-1.1	7,467	-0.01%
2024/04/12	0.1	245.00	6	242.83	245.00	-5.9	7,483	-0.08%
2024/04/11	0.4	237.69	0	0.00	242.00	0.4	7,431	0.00%
2024/04/10	0	0.00	0.2	236.05	240.00	-0.2	7,391	0.00%
2024/04/09	9	227.39	9	228.78	231.00	0	7,358	0.00%
2024/04/08	0	234.77	4	229.50	232.00	-4	7,348	-0.05%
2024/04/03	7	225.57	3	226.33	227.00	4	7,334	0.05%
2024/04/02	3	228.50	4.1	229.38	230.00	-1.1	7,325	-0.02%
2024/04/01	2	230.25	3	231.83	231.50	-1	7,508	-0.01%
2024/03/29	8	229.38	8	229.56	229.00	0	7,556	0.00%
2024/03/28	2	227.75	4	230.50	227.00	-2	7,624	-0.03%
2024/03/27	2	228.75	2	230.25	228.00	0	7,924	0.00%
2024/03/26	6	231.02	2.1	231.81	229.50	3.9	7,926	0.05%
2024/03/25	3	232.51	4	235.25	237.00	-1	7,892	-0.01%
2024/03/22	2.3	234.11	4	236.50	236.50	-1.7	7,858	-0.02%
2024/03/21	1	236.50	0.1	237.50	236.50	0.9	7,785	0.01%
2024/03/19	1	242.47	1	240.00	239.50	0	7,963	0.00%
2024/03/18	0	0.00	1.3	243.00	244.50	-1.3	7,934	-0.02%
2024/03/14	0.1	233.00	1	234.00	235.50	-0.9	7,900	-0.01%
2024/03/13	1.1	228.64	0.1	230.00	230.50	1	7,846	0.01%
2024/03/12	1	235.50	0.1	234.23	236.00	0.9	7,793	0.01%
2024/03/11	1	226.49	0	229.50	229.50	1	7,722	0.01%
2024/03/08	2.3	232.04	4.2	222.13	222.50	-1.9	7,635	-0.02%
2024/03/07	0	0.00	2	237.54	240.00	-2	7,314	-0.03%
2024/03/06	2	241.75	3	239.50	241.00	-1	7,264	-0.01%
2024/03/05	0	0.00	0.1	241.50	241.00	-0.1	7,259	0.00%
2024/03/04	1	246.50	0.9	246.70	246.50	0.1	7,191	0.00%
2024/03/01	1	246.51	3.1	249.27	253.00	-2.1	7,109	-0.03%
2024/02/29	2	242.25	6.1	243.51	246.00	-4.1	6,948	-0.06%
2024/02/27	0.2	225.00	0.3	226.63	230.00	-0.1	6,664	0.00%
2024/02/26	1	223.00	4.1	224.84	223.50	-3.1	6,590	-0.05%
2024/02/23	1	235.00	1	234.00	231.50	0	6,505	0.00%
2024/02/22	0	229.00	2.1	228.90	233.00	-2.1	6,498	-0.03%
2024/02/21	2	231.75	2.7	230.82	232.00	-0.7	6,489	-0.01%
2024/02/20	3	225.17	0	0.00	228.50	3	6,446	0.05%
2024/02/19	5	223.79	1.2	222.87	223.00	3.9	6,536	0.06%
2024/02/16	3	228.48	3	226.83	226.00	0	6,577	0.00%
2024/02/15	2	226.75	12.2	228.18	229.00	-10.2	6,481	-0.16%
2024/02/05	2	217.25	1	216.97	217.00	1	6,278	0.02%
2024/02/02	4.2	213.95	2	214.50	214.00	2.2	6,223	0.04%
2024/02/01	2	211.51	2	215.96	213.50	0	6,168	0.00%
2024/01/31	8	216.25	2	208.25	208.00	6	6,050	0.10%
2024/01/30	0	0.00	2.3	211.13	212.00	-2.3	5,985	-0.04%
2024/01/29	3.1	213.42	3.1	213.66	216.00	0	5,987	0.00%
2024/01/26	6	216.08	21.7	213.71	217.00	-15.7	5,799	-0.27%
2024/01/25	0	0.00	3.3	198.95	200.50	-3.3	5,280	-0.06%
2024/01/24	3	198.00	2.2	195.11	193.50	0.8	5,127	0.02%
2024/01/23	1	195.50	3.3	194.68	195.50	-2.3	5,071	-0.05%
2024/01/22	0	0.00	1.1	187.50	187.50	-1.1	4,994	-0.02%
2024/01/19	0.1	188.00	2.2	189.36	187.00	-2.1	4,987	-0.04%
2024/01/18	0	0.00	1	185.00	185.00	-1	4,944	-0.02%
2024/01/17	2.3	182.20	0	0.00	182.50	2.3	4,926	0.05%
2024/01/16	0.3	184.79	0	187.00	186.00	0.3	4,946	0.01%
2024/01/15	1	188.50	0	187.50	187.00	1	5,088	0.02%
2024/01/12	0	0.00	0	189.00	187.50	0	5,205	0.00%
2024/01/10	1.3	186.35	1	184.00	187.00	0.3	5,293	0.01%
2024/01/08	0	0.00	0.2	194.50	192.00	-0.2	5,267	0.00%
2024/01/05	1	189.00	0	0.00	189.50	1	5,249	0.02%
2024/01/03	0.3	190.33	1.4	190.00	189.50	-1.1	5,427	-0.02%
2024/01/02	0.1	194.55	0.1	194.50	195.00	-0.1	5,495	0.00%
2023/12/29	1.2	200.00	0	0.00	197.00	1.2	5,531	0.02%
2023/12/28	1.1	200.06	0.3	200.84	201.50	0.8	5,510	0.01%
2023/12/27	2	201.25	62.2	201.46	203.00	-60.2	5,510	-1.09%
2023/12/26	0.1	194.38	4.1	194.49	193.50	-4	5,340	-0.08%
2023/12/25	0.2	198.00	17.1	200.16	197.00	-16.9	5,297	-0.32%
2023/12/22	3	196.67	23.6	193.15	197.00	-20.6	5,205	-0.40%
2023/12/21	5	182.50	4	182.50	182.00	1	4,892	0.02%
2023/12/20	2.1	180.23	2	180.00	181.00	0.1	4,888	0.00%
2023/12/19	1.3	178.40	2	179.25	177.00	-0.7	4,911	-0.02%
2023/12/18	3.1	177.86	2	178.00	178.50	1.1	4,963	0.02%
2023/12/15	5	181.30	0.1	181.50	180.00	4.9	5,028	0.10%
2023/12/14	2.1	180.50	7.2	180.39	181.00	-5.1	4,950	-0.10%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	2.1	175.50	0	0.00	174.50	2.1	4,944	0.04%
2023/12/11	3.1	176.66	9.1	176.34	176.00	-6	4,983	-0.12%
2023/12/08	2	178.75	7	180.43	178.50	-5	5,027	-0.10%
2023/12/07	1.1	180.55	4	180.88	180.50	-2.9	5,225	-0.06%
2023/12/06	3	178.33	1	178.03	178.00	2	5,273	0.04%
2023/12/05	3	179.17	3	180.99	179.00	0	5,321	0.00%
2023/12/04	3.1	182.16	6	181.50	181.00	-3	5,328	-0.06%
2023/12/01	1.2	180.96	1	183.00	180.50	0.2	5,345	0.00%
2023/11/30	1.1	179.05	0.2	181.25	183.00	0.9	5,332	0.02%
2023/11/29	0	0.00	5	177.50	178.50	-5	5,283	-0.09%
2023/11/28	1.1	173.55	2	175.00	175.50	-0.9	5,343	-0.02%
2023/11/27	1.1	174.05	1	173.50	173.50	0.1	5,373	0.00%
2023/11/24	3.3	176.03	0	0.00	175.50	3.3	5,422	0.06%
2023/11/22	0.1	176.50	6	177.50	177.50	-5.9	5,418	-0.11%
2023/11/21	8.2	176.57	3	178.49	176.00	5.2	5,460	0.09%
2023/11/20	2	177.53	0	0.00	177.50	2	5,505	0.04%
2023/11/17	0.2	178.52	0.9	180.50	181.00	-0.7	5,543	-0.01%
2023/11/16	0	0.00	0.2	180.50	180.50	-0.2	5,583	0.00%
2023/11/15	0	0.00	0.1	180.50	180.00	-0.1	5,481	0.00%
2023/11/14	0	176.00	1.2	176.00	175.00	-1.1	5,551	-0.02%
2023/11/13	1	174.50	6	175.33	174.50	-5	6,164	-0.08%
2023/11/10	1	173.50	3	174.00	173.50	-2	6,445	-0.03%
2023/11/09	2	170.50	3	171.83	172.50	-1	6,645	-0.02%
2023/11/08	2	171.00	6	170.25	171.00	-4	6,735	-0.06%
2023/11/07	10.6	169.05	1	171.50	168.50	9.6	6,755	0.14%
2023/11/06	6	174.33	2	180.25	173.00	4	6,738	0.06%
2023/11/03	3.1	172.69	1	174.00	173.50	2.1	6,673	0.03%
2023/11/01	0	169.00	1	169.00	169.00	-1	6,822	-0.01%
2023/10/31	0	0.00	2	170.50	168.00	-2	6,916	-0.03%
2023/10/30	0	0.00	0.1	169.80	169.00	-0.1	7,005	0.00%
2023/10/26	3.1	168.02	0.1	168.00	167.00	3	7,216	0.04%
2023/10/25	0	171.00	1	173.00	173.00	-1	7,299	-0.01%
2023/10/24	1.1	167.55	1	168.50	170.00	0.1	7,342	0.00%
2023/10/23	5.3	168.41	0	0.00	168.00	5.3	7,307	0.07%
2023/10/20	1.5	173.71	0	0.00	173.00	1.5	7,205	0.02%
2023/10/19	0	178.00	0	0.00	178.50	0	7,130	0.00%
2023/10/18	0	180.50	2	180.50	180.00	-2	7,122	-0.03%
2023/10/17	1	179.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	0	181.50	0	0.00	179.00	0	7,225	0.00%
2023/10/13	0.2	183.11	0	0.00	183.50	0.2	7,266	0.00%
2023/10/12	0	0.00	4.1	182.28	185.00	-4.1	7,245	-0.06%
2023/10/11	9.2	179.05	2	181.75	181.00	7.2	7,233	0.10%
2023/10/06	2	186.50	3.1	183.23	182.00	-1.1	7,202	-0.02%
2023/10/05	1	183.00	0	0.00	182.50	1	7,158	0.01%
2023/10/04	20	179.00	0	0.00	178.00	20	7,171	0.28%
2023/10/02	0.1	182.00	0	0.00	181.50	0.1	7,202	0.00%
2023/09/28	0	0.00	2	179.50	179.50	-2	7,258	-0.03%
2023/09/26	2	178.25	0	0.00	177.50	2	7,325	0.03%
2023/09/25	1	183.00	0.5	183.50	182.00	0.5	7,373	0.01%
2023/09/22	2.4	176.56	1	178.50	179.50	1.4	7,489	0.02%
2023/09/21	3.3	181.41	4	179.25	178.00	-0.7	7,579	-0.01%
2023/09/20	2.2	181.69	4.3	180.79	180.00	-2.1	7,664	-0.03%
2023/09/19	6	183.83	3	181.33	181.00	3	7,767	0.04%
2023/09/18	4.2	178.38	3	180.00	178.50	1.2	8,282	0.01%
2023/09/15	10	181.05	0	0.00	180.00	10	8,323	0.12%
2023/09/14	1	182.50	11	182.09	182.50	-10	8,376	-0.12%
2023/09/13	0	175.48	1	179.00	174.00	-1	8,346	-0.01%
2023/09/12	11.9	173.76	24.1	172.50	172.00	-12.2	8,365	-0.15%
2023/09/11	0	0.00	2.1	178.52	178.50	-2.1	8,287	-0.02%
2023/09/08	10.8	180.02	2	178.75	179.50	8.8	8,389	0.10%
2023/09/06	0	0.00	0	187.00	186.50	0	8,648	0.00%
2023/09/05	0	0.00	1	185.00	185.00	-1	8,865	-0.01%
2023/09/04	2.2	185.45	17.1	185.00	184.00	-14.8	8,982	-0.17%
2023/09/01	4	185.63	6.1	188.51	188.00	-2.1	9,011	-0.02%
2023/08/30	1	185.50	0	0.00	182.50	1	9,211	0.01%
2023/08/29	0.1	185.82	0	0.00	184.50	0.1	9,456	0.00%
2023/08/25	4.1	180.28	0	0.00	181.00	4.1	9,562	0.04%
2023/08/24	1.1	186.00	1	185.00	185.00	0.1	9,619	0.00%
2023/08/23	2.1	180.50	2	180.50	180.00	0.1	9,749	0.00%
2023/08/22	20.2	182.00	0	0.00	181.00	20.2	9,975	0.20%
2023/08/21	0.1	180.50	1	181.50	179.50	-0.9	9,991	-0.01%
2023/08/18	41.4	180.83	2.5	180.80	181.00	38.9	10,044	0.39%
2023/08/17	17.9	180.70	17	176.65	183.50	0.9	9,996	0.01%
2023/08/16	31.3	194.09	12	193.83	191.00	19.3	9,513	0.20%
2023/08/15	4.2	200.33	6	199.33	202.50	-1.8	9,446	-0.02%
2023/08/14	2	201.50	0	0.00	201.00	2	9,624	0.02%
2023/08/11	4.1	203.48	1	204.00	204.50	3.1	9,901	0.03%
2023/08/10	6.1	209.69	0	0.00	208.50	6.1	10,024	0.06%
2023/08/09	3.1	220.42	1	218.00	218.00	2.1	9,974	0.02%
2023/08/08	2	226.50	3	225.67	225.50	-1	10,000	-0.01%
2023/08/07	4	221.13	10	226.45	228.00	-6	9,996	-0.06%
2023/08/04	5	216.80	0	0.00	217.50	5	9,939	0.05%
2023/08/02	0	0.00	2	218.25	220.50	-2	9,958	-0.02%
2023/08/01	1	227.00	0	0.00	222.50	1	10,227	0.01%
2023/07/31	7	225.14	3	226.50	225.00	4	10,323	0.04%
2023/07/28	4	220.25	9.1	219.89	221.50	-5.1	10,400	-0.05%
2023/07/27	5.1	207.43	5	207.80	213.00	0.1	10,711	0.00%
2023/07/26	4	207.50	1	209.00	208.50	3	11,395	0.03%
2023/07/25	10	207.10	11.5	208.04	208.00	-1.5	11,620	-0.01%
2023/07/24	8.1	208.81	1	209.50	208.50	7.1	11,671	0.06%
2023/07/21	8	214.19	3	215.00	215.00	5	11,738	0.04%
2023/07/20	1	213.50	1	213.00	213.00	0	11,800	0.00%
2023/07/19	1	223.00	8	222.75	219.00	-7	11,899	-0.06%
2023/07/18	4	222.88	10	222.10	222.00	-6	12,083	-0.05%
2023/07/17	2.1	219.00	2.3	218.13	218.50	-0.2	12,170	0.00%
2023/07/14	3	219.33	0.1	222.50	220.50	3	12,292	0.02%
2023/07/13	0	0.00	2	225.25	221.00	-2	12,382	-0.02%
2023/07/12	7	222.79	3	222.17	221.50	4	12,447	0.03%
2023/07/11	0	0.00	13	219.88	222.00	-13	12,582	-0.10%
2023/07/10	1	212.50	1	212.00	212.00	0	12,593	0.00%
2023/07/07	9.1	214.02	3	213.50	212.50	6.1	12,723	0.05%
2023/07/06	3.5	219.71	1	217.00	216.50	2.5	12,802	0.02%
2023/07/05	1	226.50	0	0.00	223.50	1	13,110	0.01%
2023/07/04	3	225.33	1	223.00	224.50	2	13,391	0.01%
2023/07/03	2	225.75	0	0.00	224.50	2	13,818	0.01%
2023/06/30	1	224.00	0.1	223.00	225.00	0.9	13,825	0.01%
2023/06/29	1	217.50	1	220.50	220.50	0	13,824	0.00%
2023/06/28	0.1	216.00	1	215.92	215.00	-0.9	13,779	-0.01%
2023/06/27	8	213.12	2	211.75	211.50	6	13,714	0.04%
2023/06/26	9.2	207.58	3	208.17	207.50	6.2	13,656	0.05%
2023/06/21	4	223.38	0	0.00	222.00	4	13,254	0.03%
2023/06/20	1	227.00	1.2	222.57	227.00	-0.2	13,325	0.00%
2023/06/19	0	0.00	4	227.50	227.50	-4	13,442	-0.03%
2023/06/16	1	228.50	1	232.50	228.50	0	13,454	0.00%
2023/06/15	4	231.13	8.3	230.92	231.00	-4.3	13,434	-0.03%
2023/06/14	2.1	234.33	1	235.01	235.00	1.1	13,455	0.01%
2023/06/13	4	238.88	20.2	235.76	241.00	-16.2	13,480	-0.12%
2023/06/12	0	0.00	22	231.23	226.50	-22	13,457	-0.16%
2023/06/09	3	225.17	8	226.69	227.00	-5	13,641	-0.04%
2023/06/08	3	219.50	0.4	217.28	216.00	2.6	13,800	0.02%
2023/06/07	0	0.00	1.6	223.39	226.50	-1.6	14,437	-0.01%
2023/06/06	12	224.92	10.5	225.29	224.50	1.6	14,667	0.01%
2023/06/05	1	219.50	7.1	221.61	222.50	-6.1	14,787	-0.04%
2023/06/02	5	215.10	16.4	216.89	218.00	-11.4	14,948	-0.08%
2023/06/01	6	208.08	1	209.00	209.00	5	15,102	0.03%
2023/05/31	0.1	208.00	2.1	208.00	207.00	-2	15,223	-0.01%
2023/05/30	5.1	206.10	0.1	209.00	205.50	5	15,284	0.03%
2023/05/29	6	208.75	5	211.78	205.00	1	15,377	0.01%
2023/05/26	6	208.42	11.5	208.74	211.00	-5.5	15,672	-0.04%
2023/05/25	31	202.53	0	0.00	204.00	31	15,576	0.20%
2023/05/24	1	203.00	3	202.50	203.50	-2	15,794	-0.01%
2023/05/23	1.1	200.45	0	0.00	200.50	1.1	15,994	0.01%
2023/05/19	1	194.53	5	195.40	198.00	-4	16,148	-0.02%
2023/05/18	10.3	201.05	6.1	201.18	198.50	4.2	16,664	0.03%
2023/05/17	3	204.00	22.6	203.80	204.00	-19.6	16,424	-0.12%
2023/05/16	2	197.00	10.1	194.29	198.00	-8.1	16,328	-0.05%
2023/05/15	1	191.00	4	190.88	191.00	-3	16,291	-0.02%
2023/05/12	1.1	188.95	2.2	192.66	193.00	-1.1	16,487	-0.01%
2023/05/11	1.1	188.50	2.1	190.81	189.00	-1	16,727	-0.01%
2023/05/10	12.2	190.41	2	190.25	191.00	10.2	16,947	0.06%
2023/05/09	8.1	191.12	5.1	191.70	192.00	3.1	17,073	0.02%
2023/05/08	5	194.00	5	197.50	192.50	0	17,251	0.00%
2023/05/05	2	199.99	3	198.33	198.00	-1	17,369	-0.01%
2023/05/04	7	196.92	6.1	196.34	196.50	0.9	18,012	0.01%
2023/05/03	5.1	199.90	9.2	200.39	197.00	-4	18,098	-0.02%
2023/05/02	12	191.29	41.5	193.74	197.50	-29.5	17,881	-0.17%
2023/04/28	0	0.00	71.3	190.50	190.50	-71.3	17,603	-0.40%
2023/04/27	4	174.25	2	175.25	173.50	2	17,597	0.01%
2023/04/26	11	171.77	4.1	174.59	175.50	6.9	17,774	0.04%
2023/04/25	2.1	173.29	2	175.00	170.00	0.1	17,824	0.00%
2023/04/24	3.2	174.38	40.1	175.49	173.50	-37	17,950	-0.21%
2023/04/21	8	172.06	10.1	171.81	172.00	-2.1	17,974	-0.01%
2023/04/20	24.1	168.94	2	168.50	167.00	22.1	18,203	0.12%
2023/04/19	2	170.75	4	171.88	171.00	-2	18,613	-0.01%
2023/04/18	18	171.44	15	172.20	171.50	3	18,811	0.02%
2023/04/17	15.1	172.97	7	172.43	172.00	8.1	19,005	0.04%
2023/04/14	19	172.50	9.2	172.36	173.50	9.8	19,254	0.05%
2023/04/13	2	175.24	5	175.40	173.50	-3	19,349	-0.02%
2023/04/12	11.3	175.08	7	175.64	175.00	4.3	19,500	0.02%
2023/04/11	16	178.16	14.1	179.00	178.50	1.9	19,579	0.01%
2023/04/10	13.1	177.31	23.1	180.03	178.00	-10	19,623	-0.05%
2023/04/07	10.2	171.13	7	172.14	172.00	3.2	19,333	0.02%
2023/04/06	76.8	173.78	6	178.42	171.00	70.8	19,087	0.37%
2023/03/31	4	184.25	1	185.50	184.50	3	18,757	0.02%
2023/03/30	1	183.50	7	182.14	184.50	-6	18,956	-0.03%
2023/03/29	14	180.89	3	182.67	179.50	11	18,944	0.06%
2023/03/28	9.2	182.15	2	182.25	182.00	7.2	19,128	0.04%
2023/03/27	5	184.00	3	183.83	185.00	2	19,233	0.01%
2023/03/24	4	182.88	8	183.38	184.00	-4	19,458	-0.02%
2023/03/23	6	180.50	1	181.50	181.00	5	19,549	0.03%
2023/03/22	6.1	183.18	12.2	183.92	182.50	-6.1	20,129	-0.03%
2023/03/21	1.1	178.50	2	178.50	178.50	-1	20,311	0.00%
2023/03/20	1.1	177.09	1	178.00	177.00	0.1	20,573	0.00%
2023/03/17	1	175.53	0.1	177.00	175.50	0.9	20,951	0.00%
2023/03/16	1.6	173.76	1.4	173.06	173.50	0.3	21,229	0.00%
2023/03/15	4.2	176.62	13	176.92	174.00	-8.8	21,596	-0.04%
2023/03/14	3.5	176.13	2	175.25	174.00	1.5	21,825	0.01%
2023/03/13	14.4	176.91	9.1	173.85	176.00	5.4	21,869	0.02%
2023/03/10	47.2	181.80	8	182.38	180.00	39.2	21,694	0.18%
2023/03/09	3.3	200.11	28.6	203.64	199.50	-25.3	21,317	-0.12%
2023/03/08	37.7	200.01	17	199.97	201.00	20.7	21,404	0.10%
2023/03/07	13.8	207.56	9.1	208.36	205.00	4.7	21,612	0.02%
2023/03/06	8	204.63	38.5	204.35	207.50	-30.4	21,672	-0.14%
2023/03/03	6	194.33	0.6	196.98	192.50	5.4	21,756	0.02%
2023/03/02	5	194.40	5	195.30	194.50	0	22,171	0.00%
2023/03/01	6.5	193.25	5.4	194.12	193.00	1.1	22,508	0.00%
2023/02/24	33.7	194.30	48	195.46	194.50	-14.3	22,873	-0.06%
2023/02/23	19.1	202.52	4	201.63	202.00	15.1	23,262	0.06%
2023/02/22	43.3	204.33	37	204.27	202.00	6.3	24,058	0.03%
2023/02/21	15	209.23	42	208.73	210.00	-27	24,129	-0.11%
2023/02/20	13	203.42	5	203.71	203.50	8	24,377	0.03%
2023/02/17	26.5	204.94	14.3	206.73	206.00	12.2	25,053	0.05%
2023/02/16	37.1	204.62	205.1	204.58	206.00	-168	25,127	-0.67%	大賣/鉅額交易
2023/02/15	5.1	191.48	3.2	193.20	191.00	1.9	24,963	0.01%
2023/02/14	15.3	196.87	40	199.58	194.00	-24.7	25,384	-0.10%
2023/02/13	1	196.50	3	195.00	196.50	-2	25,641	-0.01%
2023/02/10	9	195.16	22.1	197.27	193.00	-13.1	25,850	-0.05%
2023/02/09	8	196.38	52.1	197.15	196.50	-44	26,118	-0.17%
2023/02/08	16	193.44	16.5	194.84	193.00	-0.5	26,283	0.00%
2023/02/07	11	190.64	8.1	191.57	193.00	3	26,566	0.01%
2023/02/06	44.3	192.59	56	193.87	191.50	-11.7	26,647	-0.04%
2023/02/03	25.2	191.28	52.7	193.09	190.50	-27.5	26,670	-0.10%
2023/02/02	33.3	187.61	80.2	188.03	190.50	-46.9	26,475	-0.18%
2023/02/01	10	176.20	36.2	177.35	179.00	-26.2	26,112	-0.10%
2023/01/31	7.1	173.01	8	174.38	172.50	-0.9	26,147	0.00%
2023/01/30	26.1	175.15	6.2	176.26	173.50	19.9	26,138	0.08%
2023/01/17	10.1	176.36	3	176.00	176.00	7.1	25,983	0.03%
2023/01/16	5.1	176.09	39	176.15	176.50	-33.9	26,111	-0.13%
2023/01/13	5	172.80	13	173.42	173.00	-8	26,318	-0.03%
2023/01/12	11.1	173.72	18	174.28	172.00	-7	26,425	-0.03%
2023/01/11	14.2	173.51	3	174.83	174.00	11.2	26,403	0.04%
2023/01/10	34.3	174.11	30	175.65	173.50	4.3	26,451	0.02%
2023/01/09	88	174.78	22	175.50	172.50	66	26,265	0.25%
2023/01/06	8.1	170.00	34	169.03	172.00	-25.9	26,179	-0.10%
2023/01/05	24.1	166.77	44	167.72	165.00	-19.9	26,179	-0.08%
2023/01/04	27.1	173.15	26.1	173.71	170.00	1	26,238	0.00%
2023/01/03	6	169.75	29	167.10	170.50	-23	26,247	-0.09%
2022/12/30	11	163.27	7	162.29	161.00	4	26,196	0.02%
2022/12/29	2	157.50	14	157.21	164.00	-12	26,189	-0.05%
2022/12/28	10.1	163.64	15.1	163.37	161.00	-4.9	26,216	-0.02%
2022/12/27	9	167.78	32	167.50	168.00	-23	26,263	-0.09%
2022/12/26	7	167.29	5	169.30	166.00	2	26,416	0.01%
2022/12/23	2	167.50	2.2	166.27	167.00	-0.2	26,662	0.00%
2022/12/22	13	168.15	8.4	169.12	169.50	4.6	26,847	0.02%
2022/12/21	7	165.71	5.1	164.42	164.00	1.9	26,905	0.01%
2022/12/20	20.2	169.02	16.1	169.75	164.00	4.1	26,953	0.02%
2022/12/19	24	169.94	7	169.64	169.50	17	27,091	0.06%
2022/12/16	20.2	170.55	14	173.21	168.00	6.2	27,192	0.02%
2022/12/15	45.1	177.88	30.1	178.55	177.00	15	27,037	0.06%
2022/12/14	24.2	174.76	98	174.23	178.50	-73.9	26,864	-0.27%
2022/12/13	88.3	168.94	16	167.94	165.00	72.3	26,294	0.27%
2022/12/12	22	169.73	26	170.42	171.00	-4	26,022	-0.02%
2022/12/09	60.1	171.28	12	169.96	170.00	48.1	25,876	0.19%
2022/12/08	30.1	170.70	27	172.39	169.50	3.1	25,677	0.01%
2022/12/07	51.2	175.32	31	175.68	172.00	20.2	25,533	0.08%
2022/12/06	34	184.25	27	186.91	181.50	7	25,368	0.03%
2022/12/05	23	185.57	40.1	184.98	186.00	-17.1	25,288	-0.07%
2022/12/02	21	177.64	55	178.51	181.00	-34	25,249	-0.13%
2022/12/01	45.1	181.05	16	181.50	177.50	29.1	25,343	0.11%
2022/11/30	7	175.79	19	178.37	181.00	-12	25,232	-0.05%
2022/11/29	24.1	180.18	8	180.63	177.00	16.1	25,069	0.06%
2022/11/28	13.5	180.89	27	181.70	184.00	-13.5	24,844	-0.05%
2022/11/25	36	177.94	38.1	179.48	177.50	-2.1	24,664	-0.01%
2022/11/24	16	175.06	36.5	175.33	178.00	-20.5	24,408	-0.08%
2022/11/23	54	166.82	29	168.17	169.00	25	24,076	0.10%
2022/11/22	63.1	164.04	22.1	165.90	163.50	41.1	23,799	0.17%
2022/11/21	79.5	162.78	43	164.87	164.00	36.5	23,469	0.16%
2022/11/18	87.5	174.86	29	176.26	170.00	58.5	22,849	0.26%
2022/11/17	15.1	186.54	13.6	187.38	188.50	1.4	22,015	0.01%
2022/11/16	31	180.76	39	179.14	182.50	-8	21,904	-0.04%
2022/11/15	60.2	181.86	35.1	183.12	178.50	25.1	21,782	0.12%
2022/11/14	32	193.66	38	192.86	193.50	-6	21,755	-0.03%
2022/11/11	41.8	190.56	30.5	193.56	189.50	11.3	22,085	0.05%
2022/11/10	33.9	191.08	28	188.91	185.00	5.9	21,815	0.03%
2022/11/09	44.4	197.05	25	198.10	195.00	19.4	21,644	0.09%
2022/11/08	58.1	208.36	41.1	210.69	203.00	17	21,457	0.08%
2022/11/07	36.3	210.35	19	210.50	208.00	17.3	21,297	0.08%
2022/11/04	16	209.59	14	210.57	217.00	2	20,999	0.01%
2022/11/03	25	210.44	50.1	205.34	212.50	-25.1	20,765	-0.12%
2022/11/02	30.2	200.41	38	199.66	200.50	-7.8	20,781	-0.04%
2022/11/01	18.1	202.41	16	204.94	202.00	2.1	20,920	0.01%
2022/10/31	22.1	205.77	17	207.00	205.50	5.1	20,907	0.02%
2022/10/28	42	200.81	53.4	200.10	207.00	-11.4	20,928	-0.05%
2022/10/27	26	189.58	15.5	190.27	196.00	10.5	20,654	0.05%
2022/10/26	11	183.55	14	183.11	186.00	-3	20,510	-0.01%
2022/10/25	15.1	182.19	16	183.06	182.50	-0.9	20,514	0.00%
2022/10/24	23	187.17	30	187.25	185.00	-7	20,460	-0.03%
2022/10/21	21.6	190.33	7	193.78	183.50	14.6	20,432	0.07%
2022/10/20	11.3	196.41	17	197.00	200.50	-5.7	20,179	-0.03%
2022/10/19	13	203.85	12	206.29	201.00	1	20,098	0.01%
2022/10/18	30	204.68	25	206.84	205.00	5	20,078	0.02%
2022/10/17	21	198.67	16.3	200.89	205.00	4.7	20,107	0.02%
2022/10/14	34	209.41	25	209.50	206.50	9	19,989	0.05%
2022/10/13	11	203.23	12	204.13	200.00	-1	19,795	-0.01%
2022/10/12	19	201.13	17	200.91	207.00	2	19,691	0.01%
2022/10/11	29.3	205.49	24	209.75	201.00	5.3	19,656	0.03%
2022/10/07	4.2	221.73	4	217.88	221.00	0.2	19,904	0.00%
2022/10/06	11.1	215.03	6	217.42	218.00	5.1	20,385	0.03%
2022/10/05	5.1	218.67	5	221.90	219.00	0.1	20,750	0.00%
2022/10/04	4.2	215.95	4	216.88	218.50	0.2	21,066	0.00%
2022/10/03	21	208.69	21	207.88	209.00	0	21,333	0.00%
2022/09/30	17.5	205.41	17.1	205.60	212.00	0.5	21,793	0.00%
2022/09/29	16.2	204.99	14	204.75	206.50	2.2	22,711	0.01%
2022/09/28	9.1	207.70	21	212.12	205.50	-11.9	23,035	-0.05%
2022/09/27	5.1	218.53	4	217.75	219.00	1.1	23,768	0.00%
2022/09/26	22.5	216.51	22	217.55	215.50	0.5	24,268	0.00%
2022/09/23	8.3	230.12	7	233.64	227.00	1.3	24,475	0.01%
2022/09/22	5	238.40	4	233.26	238.50	1	24,749	0.00%
2022/09/21	15.4	232.26	18	233.17	234.50	-2.6	24,902	-0.01%
2022/09/20	6	234.42	7	236.43	235.50	-1	25,011	0.00%
2022/09/19	13.2	232.38	14	234.11	234.00	-0.8	25,194	0.00%
2022/09/16	35.3	235.53	21	236.74	234.50	14.3	25,504	0.06%
2022/09/15	20	243.72	15.1	245.95	240.00	4.9	26,060	0.02%
2022/09/14	9.1	242.04	8	241.88	242.50	1.1	26,125	0.00%
2022/09/13	14.2	246.83	36	246.83	248.50	-21.8	26,249	-0.08%
2022/09/12	28.2	242.78	23	244.48	237.50	5.2	26,185	0.02%
2022/09/08	18.5	237.41	24	235.90	240.50	-5.5	26,324	-0.02%
2022/09/07	8	227.44	8	227.63	228.50	0	26,382	0.00%
2022/09/06	15	236.47	13	236.19	232.50	2	26,387	0.01%
2022/09/05	8.1	243.11	8	243.69	243.00	0.1	26,468	0.00%
2022/09/02	6	240.17	7.1	240.14	242.00	-1.1	26,588	0.00%
2022/09/01	7	233.85	9	236.56	233.50	-2	26,784	-0.01%
2022/08/31	9	241.56	6.1	243.86	239.50	2.9	26,958	0.01%
2022/08/30	4	240.55	4	241.38	247.00	0	26,980	0.00%
2022/08/29	18.1	235.16	17	235.35	240.50	1.1	27,013	0.00%
2022/08/26	4.2	242.93	3	242.67	240.00	1.2	27,221	0.00%
2022/08/25	9	247.78	10	248.60	244.00	-1	27,195	0.00%
2022/08/24	14	243.25	17	245.26	241.00	-3	27,382	-0.01%
2022/08/23	16	242.72	12	238.63	243.50	4	27,788	0.01%
2022/08/22	22	243.57	10.8	246.43	243.50	11.2	28,218	0.04%
2022/08/19	15.1	246.77	15.1	246.32	241.50	0	28,532	0.00%
2022/08/18	30	229.50	56.1	232.04	238.00	-26.1	28,229	-0.09%
2022/08/17	19.1	215.71	3.1	218.96	216.50	16	28,012	0.06%
2022/08/16	4.1	215.24	8.1	215.58	217.00	-4	28,013	-0.01%
2022/08/15	6	205.20	30.1	209.00	211.50	-24.1	28,004	-0.09%
2022/08/12	18	196.03	19	197.47	198.00	-1	28,163	0.00%
2022/08/11	20	201.25	22	197.48	197.00	-2	28,840	-0.01%
2022/08/10	19.1	196.40	18	196.17	196.50	1.1	29,292	0.00%
2022/08/09	21	194.98	21	197.64	201.00	0	29,733	0.00%
2022/08/08	25	200.64	15.4	200.34	205.00	9.6	29,733	0.03%
2022/08/05	3	189.67	19.1	193.30	195.00	-16.1	29,821	-0.05%
2022/08/04	0	0.00	5	182.00	188.00	-5	29,883	-0.02%
2022/08/03	8.5	181.08	6	184.17	181.00	2.5	30,183	0.01%
2022/08/02	22	183.68	6	185.91	186.00	16	30,199	0.05%
2022/08/01	6.4	190.39	2	192.50	189.50	4.4	30,270	0.01%
2022/07/29	5	193.60	17	193.65	195.50	-12	30,443	-0.04%
2022/07/28	4	191.88	5	191.70	191.00	-1	30,465	0.00%
2022/07/27	3	182.83	3	184.17	187.00	0	30,360	0.00%
2022/07/26	0	189.50	21	187.10	186.50	-21	30,392	-0.07%
2022/07/25	21	187.93	2	186.25	185.50	19	30,679	0.06%
2022/07/22	18	190.50	16	189.72	188.00	2	30,740	0.01%
2022/07/21	3	185.83	19	184.58	186.00	-16	30,751	-0.05%
2022/07/20	4	182.13	8.2	179.72	180.50	-4.2	30,838	-0.01%
2022/07/19	24.3	175.48	5	176.40	174.50	19.3	30,855	0.06%
2022/07/18	11	177.32	11	178.59	176.00	0	30,902	0.00%
2022/07/15	15.1	173.96	14	175.65	176.50	1.1	30,939	0.00%
2022/07/14	34.2	169.98	31	168.21	175.50	3.2	30,749	0.01%
2022/07/13	18.1	170.33	26	170.75	166.00	-7.9	30,353	-0.03%
2022/07/12	17	164.44	17	164.62	168.50	0	29,951	0.00%
2022/07/11	18	168.19	17	168.24	166.50	1	29,701	0.00%
2022/07/08	32.2	169.04	24	170.00	170.50	8.2	29,604	0.03%
2022/07/07	39	160.53	40	159.53	168.00	-1	29,163	0.00%
2022/07/06	7.3	161.10	9	161.78	160.50	-1.7	28,192	-0.01%
2022/07/05	44	160.86	37	159.97	162.00	7	27,920	0.03%
2022/07/04	24	169.11	38.1	168.51	170.00	-14.1	27,225	-0.05%
2022/07/01	9.1	175.67	4	174.75	170.00	5.1	26,936	0.02%
2022/06/30	43.2	195.88	3	200.33	188.50	40.2	26,824	0.15%
2022/06/28	0	0.00	0	206.00	205.00	0	27,221	0.00%
2022/06/27	2.2	201.95	3	203.00	204.00	-0.8	27,511	0.00%
2022/06/24	3.1	198.30	18.2	195.38	196.00	-15.1	27,640	-0.05%
2022/06/23	6.2	197.43	7	198.71	197.00	-0.8	27,833	0.00%
2022/06/22	2.6	191.38	2	190.00	188.50	0.6	28,270	0.00%
2022/06/21	6	194.92	5	194.90	199.00	1	28,926	0.00%
2022/06/20	6.1	197.25	2	199.25	192.50	4.1	29,007	0.01%
2022/06/17	5	197.41	6.1	196.38	204.50	-1.1	29,177	0.00%
2022/06/16	4	204.38	1	211.50	201.00	3	28,823	0.01%
2022/06/15	5	205.00	3	205.33	203.50	2	29,010	0.01%
2022/06/14	4	204.25	4	208.88	211.00	0	29,119	0.00%
2022/06/13	20	210.25	3	213.17	208.50	17	28,965	0.06%
2022/06/10	4	213.13	30	216.27	219.00	-26	28,896	-0.09%
2022/06/09	9	209.00	5	210.82	212.00	4	28,690	0.01%
2022/06/08	3	202.99	6.1	203.71	206.50	-3.1	28,613	-0.01%
2022/06/07	10.1	199.13	20.5	197.95	200.50	-10.4	28,659	-0.04%
2022/06/06	19.1	202.52	5	205.90	202.50	14.1	28,801	0.05%
2022/06/02	6	210.67	1	212.00	209.00	5	28,755	0.02%
2022/06/01	5	210.60	8	210.94	209.50	-3	28,898	-0.01%
2022/05/31	10	207.95	9.5	207.10	203.00	0.5	28,582	0.00%
2022/05/30	31.3	211.21	26.2	211.76	207.00	5.1	28,155	0.02%
2022/05/27	10.4	207.17	31.1	207.19	212.50	-20.7	27,660	-0.07%
2022/05/26	6.5	198.07	6.2	198.98	198.00	0.3	27,239	0.00%
2022/05/25	5	192.40	9	195.00	195.00	-4	28,257	-0.01%
2022/05/24	51.3	192.71	55.8	191.88	191.00	-4.5	28,262	-0.02%
2022/05/23	17.1	197.48	17.1	197.03	194.50	0	28,328	0.00%
2022/05/20	29	198.90	14.2	200.08	200.50	14.8	28,185	0.05%
2022/05/19	24.1	193.09	28	194.36	200.50	-3.9	27,834	-0.01%
2022/05/18	7	190.35	13	189.92	193.50	-6	27,147	-0.02%
2022/05/17	14	181.07	35.6	182.83	186.50	-21.5	26,881	-0.08%
2022/05/16	10	175.45	20.4	176.68	178.50	-10.4	26,522	-0.04%
2022/05/13	7	165.07	18	165.08	169.00	-11	26,300	-0.04%
2022/05/12	13.8	167.81	4	167.63	165.50	9.8	26,146	0.04%
2022/05/11	12	175.79	18.1	176.45	173.00	-6.1	26,127	-0.02%
2022/05/10	3.4	170.06	1	169.00	173.00	2.4	26,129	0.01%
2022/05/09	9	170.22	10	170.30	170.00	-1	26,308	0.00%
2022/05/06	19.6	168.67	11.2	167.91	172.50	8.4	26,350	0.03%
2022/05/05	7.2	171.25	12	171.21	173.50	-4.8	26,415	-0.02%
2022/05/04	10.2	168.70	4.2	169.79	167.00	6	26,359	0.02%
2022/05/03	6.8	170.59	14	173.64	171.50	-7.3	26,392	-0.03%
2022/04/29	8.4	176.80	10	177.05	174.00	-1.6	26,523	-0.01%
2022/04/28	5.1	170.22	3	171.86	169.50	2.1	26,444	0.01%
2022/04/27	7.2	174.15	4.3	172.13	175.00	2.9	26,567	0.01%
2022/04/26	1.1	172.98	1	174.00	175.00	0.1	26,696	0.00%
2022/04/25	3.3	170.34	1.2	170.70	169.50	2	26,938	0.01%
2022/04/22	22.2	180.51	8.2	184.79	180.50	14	26,942	0.05%
2022/04/21	16.5	183.91	12	184.96	185.00	4.5	27,071	0.02%
2022/04/20	14	182.50	20.1	182.89	179.00	-6.1	27,297	-0.02%
2022/04/19	19.4	176.31	25	176.86	177.00	-5.7	27,306	-0.02%
2022/04/18	4.3	170.58	7.2	171.60	169.50	-2.9	27,393	-0.01%
2022/04/15	8.3	173.22	3.1	174.35	170.50	5.2	27,735	0.02%
2022/04/14	10	176.20	7.2	177.47	179.50	2.9	28,304	0.01%
2022/04/13	1	171.50	1.1	172.91	173.00	-0.1	28,427	0.00%
2022/04/12	13.4	168.52	1	170.50	169.50	12.4	28,619	0.04%
2022/04/11	6.2	169.19	9	167.39	168.00	-2.8	28,722	-0.01%
2022/04/08	5.1	171.18	5.2	173.57	174.50	-0.1	28,998	0.00%
2022/04/07	7.3	172.49	4.5	172.04	168.00	2.8	28,841	0.01%
2022/04/06	19.3	178.27	18	174.94	176.50	1.3	28,591	0.00%
2022/04/01	22.6	179.91	14	179.93	180.50	8.6	28,306	0.03%
2022/03/31	6.5	186.94	42.5	187.99	185.00	-36	28,140	-0.13%
2022/03/30	14.3	179.56	26	179.25	179.50	-11.7	28,215	-0.04%
2022/03/29	28.2	177.90	28	177.30	179.50	0.2	27,933	0.00%
2022/03/28	9.3	176.04	20.2	177.59	181.50	-10.9	27,650	-0.04%
2022/03/25	66.3	176.81	64.1	177.23	177.00	2.2	27,280	0.01%
2022/03/24	40	163.11	66	165.71	172.50	-26	26,557	-0.10%
2022/03/23	17	157.26	9.1	155.62	157.00	8	25,865	0.03%
2022/03/22	12	149.92	36.2	151.67	153.00	-24.2	26,108	-0.09%
2022/03/21	2	145.23	15	145.07	144.50	-13	25,879	-0.05%
2022/03/18	6	144.00	108	144.02	145.50	-102	26,077	-0.39%	大賣/鉅額交易
2022/03/17	115	138.05	35.4	137.33	140.00	79.6	25,941	0.31%	大買/
2022/03/16	16.2	129.63	16	130.03	130.00	0.2	25,870	0.00%
2022/03/15	20.2	128.24	6	132.25	126.50	14.2	26,235	0.05%
2022/03/14	4	134.25	6	134.08	136.00	-2	26,500	-0.01%
2022/03/11	8.2	131.18	10	131.75	132.00	-1.8	26,591	-0.01%
2022/03/10	32	132.78	6	133.08	131.00	26	26,570	0.10%
2022/03/09	6	131.00	17	130.26	134.50	-11	26,616	-0.04%
2022/03/08	7.3	132.76	15	132.40	130.00	-7.8	26,447	-0.03%
2022/03/07	22.3	139.51	3	139.17	138.00	19.3	26,398	0.07%
2022/03/04	13	146.42	7	146.07	147.00	6	26,573	0.02%
2022/03/03	4.1	147.48	4.5	147.61	146.50	-0.4	26,961	0.00%
2022/03/02	31.6	147.33	5	147.90	146.50	26.6	27,141	0.10%
2022/03/01	10.1	148.91	30	149.48	150.00	-19.9	27,201	-0.07%
2022/02/25	4	148.63	11.3	151.68	147.50	-7.3	27,962	-0.03%
2022/02/24	16.1	151.71	14.1	151.62	147.00	2	26,920	0.01%
2022/02/23	84	153.35	170.5	152.21	152.50	-86.5	27,583	-0.31%	大賣/
2022/02/22	6.3	146.54	10	148.20	146.00	-3.7	28,880	-0.01%
2022/02/21	8.1	149.00	9	148.67	149.00	-0.9	28,897	0.00%
2022/02/18	12	146.04	5.7	147.30	146.00	6.3	28,964	0.02%
2022/02/17	96	145.50	21.3	144.28	146.00	74.7	28,875	0.26%
2022/02/16	11.1	141.08	18.2	141.18	140.50	-7.1	28,656	-0.02%
2022/02/15	17.2	141.12	12.3	140.80	138.00	4.9	28,612	0.02%
2022/02/14	34.6	141.42	2.4	142.25	141.50	32.2	28,361	0.11%
2022/02/11	23.2	148.42	17	148.94	148.50	6.2	28,145	0.02%
2022/02/10	23.5	157.23	18	158.61	152.00	5.5	28,105	0.02%
2022/02/09	15.1	156.87	14	157.61	156.50	1.1	27,722	0.00%
2022/02/08	19	155.76	18	156.36	154.00	1	27,684	0.00%
2022/02/07	1	151.00	17.1	156.13	157.50	-16.1	27,610	-0.06%
2022/01/26	5	147.90	3	147.67	146.50	2	27,338	0.01%
2022/01/25	15.1	151.46	12	150.04	147.50	3.1	27,662	0.01%
2022/01/24	4.1	150.83	9	151.89	154.50	-5	27,855	-0.02%
2022/01/21	17	153.47	8	154.25	153.00	9	27,721	0.03%
2022/01/20	25	156.58	10	155.55	155.50	15	27,787	0.05%
2022/01/19	3.2	158.78	9	159.11	160.00	-5.8	27,546	-0.02%
2022/01/18	2	155.75	35	156.14	157.50	-33	27,586	-0.12%
2022/01/17	6.1	150.46	6	152.17	153.00	0.1	27,342	0.00%
2022/01/14	16	147.84	16	144.72	149.50	0	27,570	0.00%
2022/01/13	9	140.22	9	141.06	145.50	0	27,268	0.00%
2022/01/12	15.1	145.72	14	144.61	146.00	1.1	26,742	0.00%
2022/01/11	6	148.83	6	150.17	148.00	0	26,472	0.00%
2022/01/10	20.2	147.02	15	149.00	147.00	5.2	26,245	0.02%
2022/01/07	35.2	153.31	13	155.54	150.00	22.2	25,915	0.09%
2022/01/06	18	149.28	9	156.17	158.50	9	25,141	0.04%
2022/01/05	10	157.29	21	159.69	152.00	-11	24,830	-0.04%
2022/01/04	23	156.24	13	156.27	156.50	10	24,805	0.04%
2022/01/03	12	157.29	23.1	155.63	155.00	-11.1	24,513	-0.05%
2021/12/30	3	148.33	11	149.64	151.00	-8	23,918	-0.03%
2021/12/29	19	148.26	4	146.75	146.00	15	23,910	0.06%
2021/12/28	0	0.00	2	150.00	148.50	-2	24,017	-0.01%
2021/12/27	6.2	147.24	6.2	147.63	146.50	0	23,982	0.00%
2021/12/24	44	149.47	17.3	148.77	148.00	26.7	23,720	0.11%
2021/12/23	3	138.50	28	142.48	142.50	-25	22,952	-0.11%
2021/12/22	3	136.50	2	137.50	138.00	1	23,031	0.00%
2021/12/21	4	135.63	5	136.20	136.50	-1	23,073	0.00%
2021/12/20	114.1	135.19	99.1	134.36	134.00	15	23,026	0.07%	大買/
2021/12/17	17.1	141.48	15	142.77	143.00	2.1	23,008	0.01%
2021/12/16	14	141.32	28	140.41	143.00	-14	22,816	-0.06%
2021/12/15	7	133.57	4	133.50	135.00	3	22,129	0.01%
2021/12/14	11	132.14	11	133.55	135.00	0	21,914	0.00%
2021/12/13	49	137.76	22	137.55	135.00	27	21,607	0.12%
2021/12/10	2	133.50	23	135.00	136.00	-21	21,243	-0.10%
2021/12/09	15.1	133.68	6.2	135.39	131.50	8.9	20,944	0.04%
2021/12/08	29.2	130.30	30	131.66	133.00	-0.9	20,495	0.00%
2021/12/07	2.2	124.90	26	126.48	129.00	-23.8	20,086	-0.12%
2021/12/06	25	120.56	1.1	122.91	123.00	23.9	19,850	0.12%
2021/12/03	4	123.25	28.1	124.39	127.00	-24.1	19,809	-0.12%
2021/12/02	2.1	120.02	6	123.08	118.00	-3.9	19,497	-0.02%
2021/12/01	38	119.84	9	120.50	122.00	29	19,303	0.15%
2021/11/30	23	123.98	54	124.91	125.50	-31	19,069	-0.16%
2021/11/29	55.1	122.04	61	121.93	123.00	-5.9	18,690	-0.03%
2021/11/26	23.1	118.47	12	117.75	116.50	11.1	18,253	0.06%
2021/11/25	34	122.04	40	123.44	124.00	-6	18,128	-0.03%
2021/11/24	55	123.92	34	122.76	121.50	21	18,025	0.12%
2021/11/23	23	120.72	25	121.10	122.00	-2	17,380	-0.01%
2021/11/22	74	119.00	29	120.03	121.00	45	17,102	0.26%
2021/11/19	12	113.71	32	115.64	117.00	-20	16,077	-0.12%
2021/11/18	0	0.00	8	106.31	106.50	-8	14,565	-0.05%
2021/11/17	8	95.46	37.2	94.97	97.00	-29.2	14,477	-0.20%
2021/11/16	1	94.29	2.1	92.39	93.00	-1.1	14,555	-0.01%
2021/11/15	8.2	93.17	1.5	92.75	92.90	6.7	14,594	0.05%
2021/11/12	26.5	94.44	25.1	94.25	94.00	1.4	14,618	0.01%
2021/11/11	4	91.73	4	91.75	91.30	0	14,472	0.00%
2021/11/10	6.1	90.38	1	91.70	90.40	5.1	14,615	0.03%
2021/11/09	2	91.90	8.1	92.52	90.40	-6.1	14,599	-0.04%
2021/11/08	5	89.12	2	88.90	88.30	3	14,387	0.02%
2021/11/05	5.1	89.74	3	92.77	93.40	2.1	14,490	0.01%
2021/11/04	5	91.98	1	91.80	90.60	4	14,242	0.03%
2021/11/03	4	92.85	2	92.70	93.70	2	14,336	0.01%
2021/11/02	37	96.09	15	94.44	93.10	22	14,258	0.15%
2021/11/01	10	94.96	11	95.65	95.60	-1	13,772	-0.01%
2021/10/29	10	91.61	12	91.46	91.90	-2	13,483	-0.01%
2021/10/28	8	90.16	45	91.87	90.90	-37	13,464	-0.28%
2021/10/27	25	88.18	1	88.30	88.20	24	13,179	0.18%
2021/10/26	8	89.05	30.2	89.93	88.30	-22.2	13,181	-0.17%
2021/10/25	5	86.30	5	86.92	87.10	0	12,835	0.00%
2021/10/22	13	85.50	114.1	85.88	86.60	-101.1	12,899	-0.78%	大賣/鉅額交易
2021/10/21	0	81.40	16	82.06	81.10	-16	12,593	-0.13%
2021/10/20	0	81.70	1	82.60	81.10	-1	12,804	-0.01%
2021/10/19	8	80.74	22	81.33	82.00	-14	12,849	-0.11%
2021/10/18	12	79.62	11	80.53	80.50	1	12,887	0.01%
2021/10/15	2	78.35	6	76.95	79.00	-4	13,101	-0.03%
2021/10/14	20	74.71	35	75.49	74.50	-15	13,458	-0.11%
2021/10/13	13.1	78.23	25	77.33	77.30	-11.9	13,687	-0.09%
2021/10/12	9	79.08	33	79.07	78.90	-24	13,570	-0.18%
2021/10/08	0	0.00	3	73.53	74.00	-3	13,284	-0.02%
2021/10/07	2	71.80	0	0.00	72.60	2	13,358	0.01%
2021/10/06	0	0.00	4	71.38	70.70	-4	13,536	-0.03%
2021/10/05	7.1	68.09	2	71.40	70.60	5.1	13,501	0.04%
2021/10/04	22	70.30	1	70.00	69.00	21	13,401	0.16%
2021/10/01	13	73.31	1	74.10	72.50	12	13,377	0.09%
2021/09/30	30	74.14	2	75.00	73.80	28	13,553	0.21%
2021/09/29	14.1	73.88	50	73.85	73.10	-35.9	13,839	-0.26%
2021/09/28	7	80.20	0	0.00	78.70	7	13,692	0.05%
2021/09/27	3	82.03	3	82.53	82.40	0	13,539	0.00%
2021/09/24	3	81.53	21.3	81.54	82.50	-18.3	13,495	-0.14%
2021/09/23	0	0.00	2	78.09	78.80	-2	13,274	-0.02%
2021/09/17	2	75.61	0	0.00	75.70	2	13,406	0.02%
2021/09/16	1	76.70	0	0.00	76.50	1	13,475	0.01%
2021/09/15	1.1	76.08	4	76.33	76.20	-2.9	13,604	-0.02%
2021/09/14	5	77.90	1	78.10	78.10	4	13,889	0.03%
2021/09/13	2	78.45	1	80.10	77.50	1	14,245	0.01%
2021/09/10	55	79.00	28	77.91	78.90	27	14,266	0.19%
2021/09/09	19	75.96	0	0.00	77.30	19	14,264	0.13%
2021/09/08	3	77.53	12	76.59	76.30	-9	14,439	-0.06%
2021/09/07	4	73.85	0	0.00	75.20	4	14,533	0.03%
2021/09/06	2	75.95	2	77.00	75.20	0	14,779	0.00%
2021/09/03	5	76.50	13	76.61	75.80	-8	14,783	-0.05%
2021/09/02	5	76.34	1	76.20	75.80	4	14,745	0.03%
2021/09/01	2.1	78.16	5	78.98	78.50	-2.9	14,701	-0.02%
2021/08/31	4.1	77.58	16	78.31	78.30	-11.9	14,683	-0.08%
2021/08/30	7.1	81.02	2.4	80.50	80.50	4.7	14,568	0.03%
2021/08/27	28	82.03	24	82.49	82.40	4	14,439	0.03%
2021/08/26	3	79.13	15	79.27	80.30	-12	14,087	-0.09%
2021/08/25	6	76.13	2	76.70	77.00	4	14,095	0.03%
2021/08/24	2	76.65	3	77.60	76.00	-1	14,144	-0.01%
2021/08/23	6	77.43	1	77.80	77.50	5	14,026	0.04%
2021/08/20	0	0.00	9.2	77.40	77.20	-9.2	13,897	-0.07%
2021/08/19	3.1	74.78	6	74.68	73.00	-2.9	13,602	-0.02%
2021/08/18	16	72.91	14	75.57	77.10	2	13,620	0.01%
2021/08/17	8.3	73.53	6	74.07	71.70	2.3	13,630	0.02%
2021/08/16	20.1	74.52	16	72.68	76.20	4.1	13,559	0.03%
2021/08/13	4.3	77.63	1	76.60	76.00	3.3	13,425	0.02%
2021/08/12	7	77.29	21	77.65	78.80	-14	13,651	-0.10%
2021/08/11	3.2	78.71	1	78.60	77.20	2.2	13,660	0.02%
2021/08/10	4	82.05	4	81.88	82.80	0	13,480	0.00%
2021/08/09	22	82.01	9	83.17	80.90	13	13,602	0.10%
2021/08/06	4.2	87.61	6	87.65	87.30	-1.8	13,439	-0.01%
2021/08/04	8	87.88	2.5	89.24	88.20	5.5	13,790	0.04%
2021/08/03	3	87.40	21	85.90	87.80	-18	13,794	-0.13%
2021/07/30	6	81.78	3	82.60	80.60	3	13,528	0.02%
2021/07/29	105	82.70	8	82.05	83.10	97	13,469	0.72%	大買/
2021/07/28	8.3	80.39	5	80.96	82.20	3.3	13,456	0.02%
2021/07/27	26.2	86.29	6	85.94	85.10	20.2	13,395	0.15%
2021/07/26	7	89.28	27.4	90.71	89.70	-20.3	13,392	-0.15%
2021/07/23	7	86.70	1	87.00	87.20	6	13,495	0.04%
2021/07/22	4	87.38	5	86.74	86.70	-1	13,627	-0.01%
2021/07/21	44.3	90.87	25	85.70	84.70	19.3	13,517	0.14%
2021/07/20	12	91.47	12	91.94	91.70	0	13,586	0.00%
2021/07/19	5	87.50	8	88.40	89.60	-3	13,331	-0.02%
2021/07/16	1	83.60	0	0.00	83.00	1	13,088	0.01%
2021/07/15	1	83.60	2	83.70	83.80	-1	13,148	-0.01%
2021/07/14	1.1	85.12	2	85.25	85.10	-1	13,153	-0.01%
2021/07/13	8	85.94	11	86.31	85.80	-3	13,029	-0.02%
2021/07/12	25	84.12	5	84.26	84.20	20	12,905	0.15%
2021/07/09	8	82.76	6	83.05	83.20	2	12,932	0.02%
2021/07/08	3	80.80	1	81.00	82.10	2	12,967	0.02%
2021/07/07	1	80.90	3	81.43	81.60	-2	12,863	-0.02%
2021/07/06	12.2	81.85	14	81.59	80.10	-1.8	12,696	-0.01%
2021/07/05	4	76.33	3	76.20	77.50	1	12,519	0.01%
2021/07/02	1	74.00	3	74.20	74.20	-2	12,507	-0.02%
2021/07/01	1	75.00	4	75.28	74.20	-3	12,619	-0.02%
2021/06/30	3	73.20	3	74.40	74.60	0	12,526	0.00%
2021/06/29	5	74.60	1	74.50	74.10	4	12,405	0.03%
2021/06/28	5	75.38	6	75.53	75.60	-1	12,425	-0.01%
2021/06/25	1	73.10	0	0.00	73.40	1	12,329	0.01%
2021/06/24	3	74.17	2	73.20	73.50	1	12,357	0.01%
2021/06/23	7	74.61	16	75.63	74.80	-9	12,292	-0.07%
2021/06/22	6	72.92	15	73.49	72.40	-9	12,022	-0.08%
2021/06/21	4	70.20	11	71.34	70.40	-7	11,687	-0.06%
2021/06/18	7.1	70.71	14	70.81	70.60	-6.9	11,698	-0.06%
2021/06/17	2	70.75	2	71.15	71.20	0	11,722	0.00%
2021/06/16	8	69.44	8	69.23	69.30	0	11,791	0.00%
2021/06/15	8	68.46	25.1	67.79	67.80	-17.1	11,687	-0.15%
2021/06/11	0	63.90	0	0.00	63.60	0	11,555	0.00%
2021/06/10	0	0.00	2	64.00	64.00	-2	11,777	-0.02%
2021/06/09	0	64.80	0	65.24	65.00	0	11,889	0.00%
2021/06/07	5	64.00	0	0.00	64.10	5	11,934	0.04%
2021/06/04	3	64.50	0	64.30	64.30	3	11,845	0.03%
2021/06/03	2	65.35	4	65.75	65.80	-2	11,859	-0.02%
2021/06/02	6	65.32	8.1	65.02	64.30	-2.1	11,861	-0.02%
2021/06/01	3	63.40	13	63.63	64.00	-10	11,763	-0.09%
2021/05/28	6	61.78	0	0.00	61.50	6	11,730	0.05%
2021/05/27	3	60.90	8	61.26	60.80	-5	11,814	-0.04%
2021/05/26	1	60.60	20	61.83	62.00	-19	11,829	-0.16%
2021/05/25	2	61.35	3.2	60.44	62.10	-1.2	11,766	-0.01%
2021/05/24	4.1	57.83	3	58.03	57.70	1.1	11,779	0.01%
2021/05/21	4	57.95	9	57.68	57.60	-5	11,816	-0.04%
2021/05/20	43	58.27	12	59.37	57.50	31	11,905	0.26%
2021/05/19	1	55.23	15	56.17	56.80	-14	11,823	-0.12%
2021/05/18	7	54.81	3	55.87	55.80	4	12,099	0.03%
2021/05/17	18.1	54.50	40	53.26	52.20	-21.9	12,110	-0.18%
2021/05/14	3	57.37	5	57.62	56.80	-2	11,978	-0.02%
2021/05/13	4	54.70	0	0.00	55.20	4	11,918	0.03%
2021/05/12	20.1	55.21	2	52.80	54.50	18.1	11,847	0.15%
2021/05/11	0	0.00	16.1	58.28	55.30	-16.1	11,750	-0.14%
2021/05/10	0.1	59.80	0	0.00	59.90	0.1	12,020	0.00%
2021/05/07	1	61.20	0.2	60.50	61.40	0.8	12,225	0.01%
2021/05/06	10.1	60.26	4.1	59.38	59.00	5.9	12,352	0.05%
2021/05/05	2.1	60.48	0.1	61.00	58.90	2	12,507	0.02%
2021/05/04	13	62.51	9	63.26	60.50	4	12,696	0.03%
2021/05/03	2	65.25	3.2	65.86	63.00	-1.2	12,729	-0.01%
2021/04/29	26	67.82	13	67.80	66.40	13	12,823	0.10%
2021/04/28	26	66.13	10	65.09	65.70	16	12,537	0.13%
2021/04/27	1.1	62.83	2	62.45	62.30	-0.9	12,354	-0.01%
2021/04/26	5.1	62.93	1	62.80	62.80	4.1	12,303	0.03%
2021/04/23	1	59.00	16	60.70	61.40	-15	11,914	-0.13%
2021/04/22	13	58.16	10	56.20	55.90	3	11,783	0.03%
2021/04/21	6	58.02	9	58.12	57.30	-3	11,799	-0.03%
2021/04/20	8.2	56.81	10.1	57.18	57.40	-1.9	11,736	-0.02%
2021/04/19	15	55.60	1	55.60	55.60	14	11,704	0.12%
2021/04/16	5	55.80	6	55.85	55.20	-1	11,708	-0.01%
2021/04/15	8	55.62	15.1	55.71	56.00	-7.1	11,723	-0.06%
2021/04/14	4	52.43	0	0.00	52.90	4	11,656	0.03%
2021/04/13	2	54.90	17	54.60	54.00	-15	11,682	-0.13%
2021/04/12	4.2	54.68	3	54.83	54.60	1.2	12,037	0.01%
2021/04/09	7	55.41	6	55.23	55.30	1	12,358	0.01%
2021/04/08	12.2	56.65	10.1	56.86	57.00	2.1	12,227	0.02%
2021/04/07	6	56.27	20	55.98	56.70	-14	12,186	-0.11%
2021/04/06	1.1	54.81	2	55.20	54.90	-0.9	12,081	-0.01%
2021/04/01	2	55.05	12	55.00	55.00	-10	12,093	-0.08%
2021/03/31	0	0.00	3	55.07	55.10	-3	12,061	-0.02%
2021/03/30	2	54.15	1	54.40	54.20	1	12,004	0.01%
2021/03/29	8	54.74	4	54.83	54.20	4	12,152	0.03%
2021/03/26	1	54.50	2	54.10	54.50	-1	12,295	-0.01%
2021/03/25	1	53.80	0	0.00	53.30	1	12,454	0.01%
2021/03/24	2	53.90	13	54.10	54.30	-11	12,934	-0.09%
2021/03/23	10	53.84	2.1	53.64	53.40	7.9	13,027	0.06%
2021/03/22	11	54.75	0	0.00	54.70	11	13,350	0.08%
2021/03/19	13	53.67	8	54.45	54.80	5	13,461	0.04%
2021/03/18	6	53.38	5	53.78	53.90	1	13,316	0.01%
2021/03/17	6	53.27	12	53.42	52.60	-6	13,694	-0.04%
2021/03/16	9	53.14	5	52.94	53.50	4	13,719	0.03%
2021/03/15	2	51.80	5	51.54	52.10	-3	13,566	-0.02%
2021/03/12	13	50.12	10	49.45	50.40	3	13,435	0.02%
2021/03/11	22	49.75	2.1	50.96	51.10	19.9	13,364	0.15%
2021/03/10	0.1	49.20	0	0.00	49.20	0.1	13,455	0.00%
2021/03/09	0	0.00	1	48.80	49.40	-1	13,567	-0.01%
2021/03/08	13	49.38	0	0.00	49.20	13	13,596	0.10%
2021/03/05	4	49.08	0	0.00	49.00	4	13,605	0.03%
2021/03/04	1	50.30	0	0.00	50.20	1	13,548	0.01%
2021/03/03	0	0.00	10	50.60	50.90	-10	13,466	-0.07%
2021/03/02	0	0.00	7	51.49	50.80	-7	13,458	-0.05%
2021/02/26	4	50.25	0	0.00	50.50	4	13,419	0.03%
2021/02/25	15	50.51	16	50.79	51.10	-1	13,502	-0.01%
2021/02/24	6	50.56	3	50.27	49.70	3	13,605	0.02%
2021/02/23	0	0.00	2	51.60	51.40	-2	13,783	-0.01%
2021/02/22	17	53.99	7	53.73	53.00	10	13,846	0.07%
2021/02/19	2	52.25	17	52.47	52.60	-15	13,716	-0.11%
2021/02/18	27	50.94	17	50.82	52.60	10	13,480	0.07%
2021/02/17	1	49.50	3.1	49.35	49.35	-2.1	13,096	-0.02%
2021/02/05	2.1	47.98	1	48.10	48.05	1.1	12,921	0.01%
2021/02/04	3	48.60	3	48.45	48.50	0	12,838	0.00%
2021/02/03	3	49.35	70	48.85	49.90	-67	12,713	-0.53%
2021/02/02	12	49.63	3.1	49.81	49.60	8.9	12,568	0.07%
2021/02/01	16	50.01	44.1	50.25	50.50	-28.1	12,400	-0.23%
2021/01/29	18	48.81	28	49.54	49.10	-10	11,970	-0.08%
2021/01/28	5	48.45	6.1	48.03	47.20	-1.1	11,788	-0.01%
2021/01/27	16	49.98	24	49.98	49.55	-8	11,599	-0.07%
2021/01/26	10	49.40	22.1	49.33	49.25	-12.1	11,336	-0.11%
2021/01/25	18	47.99	8	48.61	48.60	10	11,053	0.09%
2021/01/22	10	46.79	61.2	46.99	48.10	-51.2	10,747	-0.48%
2021/01/21	3	45.35	13.8	45.09	45.35	-10.8	10,434	-0.10%
2021/01/20	7	43.63	1.2	44.00	43.35	5.8	10,307	0.06%
2021/01/19	4	44.29	0	0.00	44.55	4	10,227	0.04%
2021/01/18	6	43.79	3	44.80	44.80	3	10,163	0.03%
2021/01/15	29	44.75	9.2	45.05	44.30	19.8	10,066	0.20%
2021/01/14	17	45.39	35	45.93	45.25	-18	9,898	-0.18%
2021/01/13	8.2	45.87	3	46.10	46.05	5.1	9,753	0.05%
2021/01/12	13	46.49	16	46.30	46.30	-3	9,641	-0.03%
2021/01/11	16	47.57	26	47.27	47.80	-10	9,521	-0.11%
2021/01/08	18	47.95	1.2	47.63	47.45	16.8	9,504	0.18%
2021/01/07	23	48.57	5	48.59	48.15	18	9,418	0.19%
2021/01/06	34	47.45	5	47.63	47.05	29	9,411	0.31%
2021/01/05	6.2	48.77	234	48.45	49.00	-227.8	9,338	-2.44%	大賣/鉅額交易
2021/01/04	21	47.98	5	47.95	48.50	16	8,979	0.18%
2020/12/31	0	45.90	30	45.68	45.80	-30	8,581	-0.35%
2020/12/30	7	45.71	3	46.47	45.95	4	8,502	0.05%
2020/12/29	5	45.90	5	45.95	45.65	0	8,427	0.00%
2020/12/28	1	45.70	23	46.07	46.65	-22	8,355	-0.26%
2020/12/25	12	45.54	15	45.35	45.30	-3	8,273	-0.04%
2020/12/24	29	45.51	23	45.73	45.45	6	8,225	0.07%
2020/12/23	232	46.96	13	46.44	45.85	219	8,175	2.68%	大買/鉅額交易
2020/12/22	6	48.32	3	47.32	45.50	3	8,084	0.04%
2020/12/21	24	47.73	132	46.79	48.20	-108	7,859	-1.37%	大賣/鉅額交易
2020/12/18	82	47.36	102	47.66	46.10	-20	7,645	-0.26%	大賣/
2020/12/17	42	45.84	2	46.40	46.30	40	7,137	0.56%
2020/12/16	46	46.22	39	46.25	46.90	7	6,983	0.10%
2020/12/15	120	45.74	15	45.61	43.80	105	6,570	1.60%	大買/鉅額交易
2020/12/14	9	45.47	14	45.56	46.00	-5	6,367	-0.08%
2020/12/11	35	44.99	11	45.11	45.40	24	6,225	0.39%
2020/12/10	5	43.33	35.5	43.10	43.45	-30.5	5,707	-0.53%
2020/12/09	8	42.30	0	0.00	42.20	8	5,573	0.14%
2020/12/08	5	42.95	0	0.00	42.85	5	5,507	0.09%
2020/12/07	2	43.00	21	43.02	42.90	-19	5,773	-0.33%
2020/12/04	25	43.47	6	43.41	43.05	19	5,885	0.32%
2020/12/03	20	43.21	3	43.05	42.75	17	5,731	0.30%
2020/12/02	3	42.48	2	42.65	42.55	1	5,636	0.02%
2020/12/01	3	42.27	14	42.34	42.50	-11	5,581	-0.20%
2020/11/30	2	41.58	2	41.70	41.00	0	5,576	0.00%
2020/11/27	4	41.75	3	41.67	41.75	1	5,694	0.02%
2020/11/26	3.5	41.97	1	42.35	41.95	2.5	5,804	0.04%
2020/11/25	9	41.57	5	41.28	41.90	4	5,880	0.07%
2020/11/24	11	42.24	3	42.38	42.10	8	6,174	0.13%
2020/11/23	6	42.85	13	42.73	42.80	-7	6,054	-0.12%
2020/11/20	4	41.90	47	41.86	41.90	-43	5,885	-0.73%
2020/11/19	11	40.47	28	40.64	40.70	-17	5,592	-0.30%
2020/11/18	0	0.00	11	39.90	39.95	-11	5,521	-0.20%
2020/11/17	7	39.09	0	0.00	38.90	7	5,601	0.12%
2020/11/16	5	39.34	6	39.38	39.35	-1	5,868	-0.02%
2020/11/13	3	39.35	0	0.00	39.35	3	6,110	0.05%
2020/11/12	6	39.59	2	39.70	39.35	4	6,406	0.06%
2020/11/11	0	0.00	1	39.95	39.85	-1	6,551	-0.02%
2020/11/09	5	39.80	2	39.98	39.80	3	7,407	0.04%
2020/11/06	3.3	39.36	2	39.70	39.30	1.3	7,464	0.02%
2020/11/05	1	39.30	2	39.95	39.30	-1	7,547	-0.01%
2020/11/04	0	0.00	7	39.20	39.45	-7	7,610	-0.09%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	0	0.00	1	38.05	38.60	-1	7,743	-0.01%
2020/10/30	3	38.35	0	0.00	38.25	3	7,765	0.04%
2020/10/29	2	38.68	0	0.00	39.05	2	7,884	0.03%
2020/10/28	7	39.35	1	39.35	39.20	6	7,902	0.08%
2020/10/27	1	39.05	8	39.29	39.15	-7	7,906	-0.09%
2020/10/26	1	39.10	8	39.15	39.10	-7	7,938	-0.09%
2020/10/23	2	38.78	0	0.00	38.85	2	7,975	0.03%
2020/10/22	0	0.00	8	38.84	39.10	-8	8,123	-0.10%
2020/10/21	2	38.58	2	38.83	38.45	0	8,166	0.00%
2020/10/20	2	38.53	0	0.00	38.50	2	8,262	0.02%
2020/10/19	1	38.65	4	38.99	38.85	-3	8,349	-0.04%
2020/10/16	4	39.08	0	0.00	38.60	4	8,510	0.05%
2020/10/15	6	39.39	5	39.59	39.50	1	8,647	0.01%
2020/10/14	0	0.00	20	39.24	39.65	-20	8,656	-0.23%
2020/10/13	7	36.85	9	37.79	38.10	-2	8,795	-0.02%
2020/10/12	4	37.73	3	37.70	37.50	1	8,885	0.01%
2020/10/08	9	38.43	0	0.00	38.35	9	8,979	0.10%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/10/06	0	0.00	3	39.07	39.05	-3	9,384	-0.03%
2020/10/05	0	0.00	4	38.46	38.55	-4	9,582	-0.04%
2020/09/30	2	37.93	3	37.97	38.10	-1	9,882	-0.01%
2020/09/29	1	37.90	0	0.00	37.75	1	9,976	0.01%
2020/09/28	6	37.87	0	0.00	37.90	6	10,155	0.06%
2020/09/25	6	38.08	0	0.00	37.60	6	10,413	0.06%
2020/09/24	8	38.77	2	38.70	38.55	6	10,511	0.06%
2020/09/23	5	39.63	2	39.55	39.55	3	10,802	0.03%
2020/09/22	1	39.80	0	0.00	40.05	1	11,084	0.01%
2020/09/18	5	40.65	0	0.00	40.70	5	11,199	0.04%
2020/09/17	8	41.13	0	0.00	40.85	8	11,195	0.07%
2020/09/16	8	41.53	3	41.50	41.30	5	11,249	0.04%
2020/09/15	13	41.97	3	42.15	41.65	10	11,338	0.09%
2020/09/14	7	41.88	8	41.66	41.70	-1	11,693	-0.01%
2020/09/11	2	40.73	1	40.70	41.10	1	12,061	0.01%
2020/09/10	8	41.54	8	41.64	40.80	0	12,189	0.00%
2020/09/09	2	40.85	19	41.16	41.15	-17	12,078	-0.14%
2020/09/08	2	40.05	0	0.00	40.00	2	11,968	0.02%
2020/09/07	7	40.40	0	0.00	40.10	7	12,136	0.06%
2020/09/04	5	40.41	5	40.55	40.65	0	12,307	0.00%
2020/09/03	8	41.11	1	41.50	41.00	7	12,619	0.06%
2020/09/02	2	41.80	12	41.50	41.15	-10	13,279	-0.08%
2020/09/01	12	40.83	0	0.00	40.60	12	13,354	0.09%
2020/08/31	5	41.45	0	0.00	41.20	5	13,354	0.04%
2020/08/28	12	41.54	15	41.75	41.40	-3	13,442	-0.02%
2020/08/27	1	40.00	2	40.03	40.05	-1	13,279	-0.01%
2020/08/26	3	39.78	4	39.81	39.80	-1	13,449	-0.01%
2020/08/25	3	39.17	3	39.77	40.10	0	13,704	0.00%
2020/08/24	2	38.53	0	0.00	38.95	2	13,789	0.01%
2020/08/21	11	38.25	5	38.62	38.50	6	14,062	0.04%
2020/08/20	5	38.55	1	38.05	38.50	4	14,188	0.03%
2020/08/19	9	40.09	1	40.75	40.10	8	14,272	0.06%
2020/08/18	21	41.37	4	42.18	41.20	17	14,805	0.11%
2020/08/17	5	43.92	38	44.27	43.50	-33	15,335	-0.22%
2020/08/14	41	43.45	16	43.50	43.55	25	15,665	0.16%
2020/08/13	29	43.31	35	43.27	44.00	-6	16,035	-0.04%
2020/08/12	1	40.80	1	40.85	40.90	0	15,663	0.00%
2020/08/11	3	40.73	11	41.05	41.30	-8	15,714	-0.05%
2020/08/10	16	41.34	0	0.00	40.60	16	15,931	0.10%
2020/08/07	2	40.90	1	40.35	40.20	1	16,099	0.01%
2020/08/06	1	41.10	0	0.00	41.10	1	16,466	0.01%
2020/08/05	1	41.60	59	41.48	41.40	-58	16,852	-0.34%
2020/08/03	0	0.00	29	40.77	41.20	-29	17,674	-0.16%
2020/07/30	25	41.35	4	41.36	41.40	21	17,869	0.12%
2020/07/29	2	40.60	0	0.00	40.90	2	17,928	0.01%
2020/07/28	5	39.62	1	39.80	39.45	4	17,901	0.02%
2020/07/27	60	41.15	0	0.00	40.55	60	17,835	0.34%
2020/07/24	0	0.00	44	41.30	41.30	-44	17,873	-0.25%
2020/07/23	0	0.00	1	42.30	42.00	-1	17,960	-0.01%
2020/07/22	11	42.60	19	42.29	42.80	-8	18,107	-0.04%
2020/07/21	6	41.06	22	41.30	41.50	-16	17,986	-0.09%
2020/07/20	4	39.16	4	39.60	39.65	0	17,840	0.00%
2020/07/17	66	40.48	0	0.00	39.85	66	17,837	0.37%
2020/07/16	1	43.20	8	43.09	43.25	-7	17,635	-0.04%
2020/07/15	2	42.65	11	42.37	42.50	-9	17,423	-0.05%
2020/07/14	3	42.65	1	42.95	42.50	2	17,379	0.01%
2020/07/13	48	43.75	18	43.84	44.50	30	17,295	0.17%
2020/07/10	1	42.90	45	42.32	42.50	-44	17,133	-0.26%
2020/07/09	53	41.76	7	41.66	41.95	46	16,925	0.27%
2020/07/08	2	43.65	2	43.43	43.85	0	16,649	0.00%
2020/07/06	3	44.33	27	44.27	44.00	-24	16,597	-0.14%
2020/07/03	20	43.24	16	43.40	43.00	4	16,418	0.02%
2020/07/02	11	43.15	14	43.37	43.95	-3	16,271	-0.02%
2020/07/01	0	0.00	75	41.91	41.95	-75	15,947	-0.47%
2020/06/30	7	40.74	0	0.00	40.60	7	15,644	0.04%
2020/06/29	3	41.18	13	40.63	40.65	-10	15,658	-0.06%
2020/06/24	7	40.82	54	40.47	40.50	-47	15,616	-0.30%
2020/06/23	52	40.98	1	41.00	40.65	51	15,686	0.33%
2020/06/22	2	40.80	2	40.75	40.55	0	15,677	0.00%
2020/06/19	56	40.89	25	41.09	40.50	31	15,803	0.20%
2020/06/18	14	39.79	34	39.67	40.60	-20	15,511	-0.13%
2020/06/17	0	0.00	1	38.40	38.40	-1	15,081	-0.01%
2020/06/16	1	37.95	5.6	38.38	38.75	-4.6	15,016	-0.03%
2020/06/15	5	37.93	5	37.98	37.70	0	15,009	0.00%
2020/06/12	4	37.53	20	37.59	37.95	-16	14,993	-0.11%
2020/06/11	5	37.91	32	38.09	38.20	-27	14,908	-0.18%
2020/06/10	59	37.65	47	37.55	38.05	12	14,791	0.08%
2020/06/09	61	38.31	90	38.03	37.35	-29	14,569	-0.20%
2020/06/08	25	40.47	7	40.87	40.55	18	13,891	0.13%
2020/06/05	3	40.35	3	40.62	40.80	0	13,694	0.00%
2020/06/04	6	40.66	17	40.66	40.35	-11	13,703	-0.08%
2020/06/03	6	41.73	16	41.70	41.10	-10	13,553	-0.07%
2020/06/02	0	0.00	1	41.60	41.00	-1	13,320	-0.01%
2020/06/01	24	41.74	7	41.85	41.85	17	13,121	0.13%
2020/05/29	5	40.96	1	40.85	40.60	4	12,818	0.03%
2020/05/28	16	41.32	20	41.87	40.55	-4	12,660	-0.03%
2020/05/27	19	41.65	9	41.58	41.60	10	12,319	0.08%
2020/05/26	33	42.04	51	42.04	41.70	-18	12,135	-0.15%
2020/05/25	47	41.64	43	42.04	42.30	4	11,780	0.03%
2020/05/22	85	39.96	107	40.20	39.80	-22	11,043	-0.20%	大賣/
2020/05/21	54	39.34	31	38.93	38.85	23	10,233	0.22%
2020/05/20	5	38.40	22	37.33	39.05	-17	9,765	-0.17%
2020/05/19	23	36.50	32	36.74	36.30	-9	9,161	-0.10%
2020/05/18	6	35.38	38	35.50	36.10	-32	8,953	-0.36%
2020/05/15	10	35.96	4	36.86	35.80	6	8,840	0.07%
2020/05/14	2	37.03	5	37.16	36.50	-3	8,503	-0.04%
2020/05/13	63	36.35	69	36.60	37.45	-6	8,158	-0.07%
2020/05/12	37	36.04	113	35.85	35.85	-76	7,777	-0.98%	大賣/
2020/05/11	94	35.05	31	34.48	34.90	63	7,351	0.86%
2020/05/08	87	33.49	249	33.35	33.00	-162	6,940	-2.33%	大賣/鉅額交易
2020/05/07	111	31.95	10	31.79	31.95	101	6,412	1.58%	大買/鉅額交易
2020/05/06	1	31.50	23	31.25	31.25	-22	6,293	-0.35%
2020/05/05	1	31.00	2	31.10	30.60	-1	6,183	-0.02%
2020/05/04	12	30.51	0	0.00	30.55	12	6,093	0.20%
2020/04/30	2	30.93	3	31.03	31.00	-1	6,073	-0.02%
2020/04/29	4	30.78	10	30.80	30.75	-6	6,055	-0.10%
2020/04/28	29	30.96	23	31.15	30.95	6	6,023	0.10%
2020/04/27	4	30.19	34	30.45	30.80	-30	5,969	-0.50%
2020/04/24	0	0.00	13	28.84	28.95	-13	5,749	-0.23%
2020/04/23	1	28.30	19	28.23	28.35	-18	5,699	-0.32%
2020/04/22	15	27.52	8	28.04	28.10	7	5,707	0.12%
2020/04/21	17	28.52	17	28.22	27.80	0	5,660	0.00%
2020/04/20	14	28.94	0	0.00	28.85	14	5,640	0.25%
2020/04/17	7	29.42	3	29.25	28.75	4	5,625	0.07%
2020/04/16	2	28.93	10	29.15	29.10	-8	5,528	-0.14%
2020/04/15	6	28.20	12	28.20	28.15	-6	5,394	-0.11%
2020/04/14	1	27.75	0	0.00	27.90	1	5,394	0.02%
2020/04/13	2	27.63	4	27.65	27.50	-2	5,393	-0.04%
2020/04/10	7	27.66	31	27.99	27.80	-24	5,406	-0.44%
2020/04/09	12	27.61	19	27.79	27.60	-7	5,419	-0.13%
2020/04/08	16	26.57	14	26.45	26.80	2	5,307	0.04%
2020/04/07	6	25.72	26	25.70	25.90	-20	5,205	-0.38%
2020/04/06	4	25.15	1	25.10	25.20	3	5,157	0.06%
2020/04/01	2	24.88	1	24.95	24.95	1	5,183	0.02%
2020/03/31	16	25.14	3	24.88	24.70	13	5,167	0.25%
2020/03/30	33	25.01	31	24.41	25.10	2	5,085	0.04%
2020/03/27	22	24.63	2	24.70	24.60	20	4,988	0.40%
2020/03/26	3	23.82	2	23.98	24.05	1	4,862	0.02%
2020/03/25	35	24.94	25	24.66	24.30	10	4,773	0.21%
2020/03/24	8	23.43	3	23.62	23.75	5	4,530	0.11%
2020/03/23	3	21.53	0	0.00	21.60	3	4,424	0.07%
2020/03/20	7	22.79	1	22.15	22.60	6	4,426	0.14%
2020/03/19	34	21.55	2	21.65	21.00	32	4,364	0.73%
2020/03/18	0	0.00	2	22.30	22.40	-2	4,298	-0.05%
2020/03/17	3	22.22	28	22.18	22.00	-25	4,367	-0.57%
2020/03/16	13	24.25	13	23.80	23.70	0	4,396	0.00%
2020/03/13	5	23.90	27	23.63	25.00	-22	4,384	-0.50%
2020/03/12	3	26.40	12	26.43	26.15	-9	4,318	-0.21%
2020/03/11	5.2	28.24	3	28.25	28.25	2.2	4,250	0.05%
2020/03/10	4	28.13	0	0.00	28.40	4	4,285	0.09%
2020/03/09	3	29.12	0	0.00	29.00	3	4,176	0.07%
2020/03/06	3	30.30	0	0.00	30.30	3	4,136	0.07%
2020/03/05	1	30.70	0	0.00	30.60	1	4,249	0.02%
2020/03/03	2	30.63	0	0.00	30.55	2	4,397	0.05%
2020/03/02	3	30.62	0	0.00	30.60	3	4,476	0.07%
2020/02/27	13	31.33	5	31.45	30.90	8	4,561	0.18%
2020/02/26	4	31.00	0	0.00	31.05	4	4,704	0.09%
2020/02/25	1	30.20	0	0.00	31.10	1	5,137	0.02%
2020/02/24	3	30.80	0	0.00	30.65	3	5,145	0.06%
2020/02/21	1	31.15	4	31.23	31.20	-3	5,163	-0.06%
2020/02/20	5	31.15	20	31.10	31.05	-15	5,187	-0.29%
2020/02/19	2	31.00	0	0.00	31.05	2	5,182	0.04%
2020/02/18	2	30.95	6	30.68	30.85	-4	5,200	-0.08%
2020/02/14	0	0.00	3	30.40	30.30	-3	5,232	-0.06%
2020/02/13	12	30.05	9	30.28	30.15	3	5,292	0.06%
2020/02/12	7	29.61	2	29.90	29.80	5	5,426	0.09%
2020/02/11	3	29.18	0	0.00	29.15	3	5,723	0.05%
2020/02/07	4	29.30	0.5	29.50	29.30	3.5	5,834	0.06%
2020/02/05	0	0.00	1	29.50	29.35	-1	6,321	-0.02%
2020/02/04	0	0.00	3	29.50	29.55	-3	6,353	-0.05%
2020/01/31	3	29.65	0	0.00	29.75	3	6,368	0.05%
2020/01/30	4	29.13	10	29.40	29.00	-6	6,404	-0.09%
2020/01/20	1	31.45	0	0.00	31.50	1	6,284	0.02%
2020/01/17	0	0.00	4	31.66	31.40	-4	6,288	-0.06%
2020/01/16	2	31.58	0	0.00	31.60	2	6,288	0.03%
2020/01/15	2	31.20	3	31.43	31.20	-1	6,308	-0.02%
2020/01/14	1	31.05	2	31.38	31.40	-1	6,372	-0.02%
2020/01/13	2	30.65	0	0.00	30.75	2	6,421	0.03%
2020/01/10	0	0.00	4	30.48	30.50	-4	6,455	-0.06%
2020/01/09	1	30.55	0	0.00	30.60	1	6,472	0.02%
2020/01/08	6	30.53	0	0.00	30.55	6	6,520	0.09%
2020/01/07	4	31.05	0.1	31.25	31.10	3.9	6,774	0.06%
2020/01/06	0	0.00	6	31.77	31.65	-6	7,065	-0.08%
2020/01/03	1	31.50	10	31.65	31.70	-9	7,075	-0.13%
2020/01/02	2	31.40	7	31.82	31.90	-5	7,116	-0.07%
2019/12/30	2	31.03	4	31.10	31.05	-2	7,215	-0.03%
2019/12/27	4	31.34	4	31.18	31.15	0	7,464	0.00%
2019/12/26	10	30.85	0	0.00	30.90	10	7,462	0.13%
2019/12/25	5.2	30.81	0	0.00	30.75	5.2	7,466	0.07%
2019/12/24	2	30.70	2	30.90	30.75	0	7,495	0.00%
2019/12/20	0	0.00	2	31.30	31.05	-2	7,472	-0.03%
2019/12/19	0	0.00	68	31.13	31.20	-68	7,447	-0.91%
2019/12/18	0	0.00	13	31.31	31.10	-13	7,423	-0.18%
2019/12/17	2	30.80	13	31.00	30.95	-11	7,381	-0.15%
2019/12/16	5	30.84	61	30.80	31.00	-56	7,349	-0.76%
2019/12/13	17.1	30.34	1	30.60	30.20	16.1	7,288	0.22%
2019/12/12	5	30.52	0	0.00	30.20	5	7,172	0.07%
2019/12/11	14	30.74	0	0.00	30.80	14	7,033	0.20%
2019/12/10	4	31.70	0	0.00	31.45	4	6,910	0.06%
2019/12/09	4	31.50	1	31.35	31.35	3	6,856	0.04%
2019/12/06	5	31.82	0	0.00	31.75	5	6,905	0.07%
2019/12/05	1	31.90	3	32.03	31.90	-2	6,892	-0.03%
2019/12/03	1	31.65	3	31.58	31.65	-2	6,889	-0.03%
2019/12/02	16	31.52	2	32.23	31.30	14	6,883	0.20%
2019/11/29	15	32.25	2	32.35	32.30	13	6,830	0.19%
2019/11/28	34	33.13	43	32.71	32.70	-9	6,789	-0.13%
2019/11/27	6	32.98	9	32.90	33.15	-3	6,741	-0.04%
2019/11/26	3	32.77	2	32.88	32.60	1	6,676	0.01%
2019/11/25	3	33.05	41	32.96	32.60	-38	6,607	-0.58%
2019/11/22	65	32.86	21	33.14	32.55	44	6,450	0.68%
2019/11/21	0	0.00	102	31.24	32.05	-102	6,166	-1.65%	大賣/鉅額交易
2019/11/20	4	31.79	1	31.85	31.50	3	6,381	0.05%
2019/11/19	116	32.31	2	32.35	32.00	114	6,753	1.69%	大買/鉅額交易
2019/11/18	4	31.84	150	31.82	32.05	-146	6,768	-2.16%	大賣/鉅額交易
2019/11/15	1	32.35	1	32.30	31.85	0	6,786	0.00%
2019/11/14	22	31.87	0	0.00	31.85	22	6,799	0.32%
2019/11/13	7	31.88	12	31.97	31.80	-5	6,794	-0.07%
2019/11/12	13	32.49	1	32.60	32.55	12	6,786	0.18%
2019/11/11	143	32.92	6	32.98	32.55	137	6,729	2.04%	大買/鉅額交易
2019/11/08	164	33.02	129	32.65	32.85	35	6,584	0.53%	大買/大賣/
2019/11/07	9	31.84	2	31.78	31.75	7	6,266	0.11%
2019/11/06	1	31.75	16	31.87	32.15	-15	6,253	-0.24%
2019/11/05	108	32.18	58	32.64	32.75	50	6,175	0.81%	大買/
2019/11/04	10	31.81	18	31.71	32.05	-8	5,941	-0.13%
2019/11/01	1	29.85	0	0.00	29.70	1	5,705	0.02%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	15	30.02	3	29.83	30.00	12	5,678	0.21%
2019/10/29	12	30.87	8	30.58	30.50	4	5,603	0.07%
2019/10/25	4	31.56	0	0.00	31.55	4	5,527	0.07%
2019/10/23	2	31.83	2	31.68	31.50	0	5,547	0.00%
2019/10/22	12	32.30	0	0.00	32.00	12	5,538	0.22%
2019/10/21	2	31.53	12	31.98	32.05	-10	5,473	-0.18%
2019/10/17	1	31.35	1	31.35	31.35	0	5,366	0.00%
2019/10/16	0	0.00	3	31.32	30.85	-3	5,349	-0.06%
2019/10/15	5	31.48	3	31.62	30.90	2	5,293	0.04%
2019/10/14	2	30.58	6	30.93	31.00	-4	5,017	-0.08%
2019/10/09	2	30.70	3	30.47	30.70	-1	4,732	-0.02%
2019/10/08	6	30.63	2	31.13	30.70	4	4,734	0.08%
2019/10/07	45	30.47	8	30.72	30.90	37	4,709	0.79%
2019/10/04	0	0.00	5	30.02	29.80	-5	4,594	-0.11%
2019/10/03	9	30.04	15	30.03	30.10	-6	4,570	-0.13%
2019/10/02	3	27.98	6	29.00	29.40	-3	4,302	-0.07%
2019/10/01	3	28.28	1	28.40	28.05	2	4,236	0.05%
2019/09/27	2	28.25	0	0.00	28.15	2	4,302	0.05%
2019/09/24	0	0.00	8	28.95	29.00	-8	4,368	-0.18%
2019/09/23	0	0.00	1	28.60	28.65	-1	4,361	-0.02%
2019/09/19	5	28.34	0	0.00	28.35	5	4,363	0.11%
2019/09/18	2	28.75	0	0.00	28.50	2	4,383	0.05%
2019/09/16	2	28.90	0	0.00	28.90	2	4,514	0.04%
2019/09/12	0	0.00	3	29.00	29.00	-3	4,640	-0.06%
2019/09/10	11	28.33	3	28.82	29.00	8	4,647	0.17%
2019/09/09	1	29.50	0	0.00	29.40	1	4,526	0.02%
2019/09/06	4	29.25	1	29.45	29.40	3	4,527	0.07%
2019/09/05	7	29.37	0	0.00	29.20	7	4,627	0.15%
2019/09/04	3	29.05	12	29.25	29.35	-9	4,608	-0.20%
2019/09/03	13	28.77	4	28.93	28.95	9	4,617	0.19%
2019/08/30	5	28.19	0	0.00	27.90	5	4,556	0.11%
2019/08/29	1	27.85	0	0.00	27.90	1	4,525	0.02%
2019/08/28	6	28.13	0	0.00	28.05	6	4,513	0.13%
2019/08/27	1	28.45	0	0.00	28.00	1	4,599	0.02%
2019/08/26	6	27.89	2	28.15	28.10	4	4,548	0.09%
2019/08/23	7	30.45	4	30.33	30.30	3	4,475	0.07%
2019/08/22	46	31.58	8	31.23	30.80	38	4,316	0.88%
2019/08/21	0	34.10	0	0.00	34.00	0	3,965	0.00%
2019/08/20	0	0.00	1	33.75	33.60	-1	3,970	-0.03%
2019/08/19	1	33.50	11	33.83	33.85	-10	3,993	-0.25%
2019/08/16	0	0.00	5	32.90	32.80	-5	4,127	-0.12%
2019/08/15	3	32.57	1	32.75	32.50	2	4,190	0.05%
2019/08/14	2	33.08	5	33.13	32.70	-3	4,184	-0.07%
2019/08/13	1	31.35	2	32.10	32.35	-1	4,226	-0.02%
2019/08/12	6	32.18	0	0.00	32.25	6	4,264	0.14%
2019/08/08	2	31.65	0	0.00	32.00	2	4,308	0.05%
2019/08/07	0	0.00	2	31.95	31.60	-2	4,338	-0.05%
2019/08/06	3	31.73	11	32.02	32.00	-8	4,444	-0.18%
2019/08/05	3	32.43	0	0.00	32.25	3	4,458	0.07%
2019/08/02	16	33.01	0	0.00	32.80	16	4,542	0.35%
2019/08/01	2	34.03	0	0.00	33.90	2	4,559	0.04%
2019/07/30	1	33.70	1	34.70	34.00	0	4,598	0.00%
2019/07/29	2	34.70	1	34.55	34.50	1	4,631	0.02%
2019/07/26	2	34.83	0	0.00	34.75	2	4,692	0.04%
2019/07/25	0	0.00	1	35.30	34.85	-1	4,719	-0.02%
2019/07/24	5	35.00	4	35.08	35.35	1	4,741	0.02%
2019/07/23	0	0.00	1	34.85	34.75	-1	4,753	-0.02%
2019/07/22	2	34.90	11	34.85	34.80	-9	4,803	-0.19%
2019/07/19	5	34.79	1	34.75	34.70	4	4,859	0.08%
2019/07/18	2	34.73	0	0.00	34.60	2	4,903	0.04%
2019/07/17	10	35.40	0	0.00	35.05	10	4,961	0.20%
2019/07/16	11	35.20	3	35.22	35.20	8	5,080	0.16%
2019/07/15	2	35.35	2	35.60	35.35	0	5,215	0.00%
2019/07/12	5	35.22	9	35.28	35.25	-4	5,313	-0.08%
2019/07/11	10	34.88	11	35.00	34.65	-1	5,449	-0.02%
2019/07/10	1	34.10	1	33.85	34.10	0	5,479	0.00%
2019/07/09	1	33.75	2	33.80	33.70	-1	5,638	-0.02%
2019/07/08	0	0.00	1	34.40	34.30	-1	5,725	-0.02%
2019/07/05	1	34.40	1	34.35	34.55	0	5,925	0.00%
2019/07/04	3	34.65	4	34.60	34.60	-1	6,265	-0.02%
2019/07/03	0	0.00	2	33.75	33.80	-2	6,642	-0.03%
2019/07/02	4	34.15	6	33.94	33.95	-2	6,845	-0.03%
2019/06/28	0	0.00	1	33.30	33.30	-1	6,902	-0.01%
2019/06/27	2	33.35	6	33.43	33.60	-4	7,033	-0.06%
2019/06/26	0	0.00	6	32.90	33.15	-6	7,213	-0.08%
2019/06/24	0	0.00	1	33.85	33.75	-1	7,343	-0.01%
2019/06/21	1	33.80	7	33.80	33.60	-6	7,380	-0.08%
2019/06/20	2	32.60	16	33.33	33.70	-14	7,327	-0.19%
2019/06/19	11	32.50	3	32.57	32.50	8	7,366	0.11%
2019/06/18	1	32.05	0	0.00	32.15	1	7,757	0.01%
2019/06/17	2	32.25	1	32.10	32.25	1	7,868	0.01%
2019/06/14	0	0.00	2	32.50	32.20	-2	7,933	-0.03%
2019/06/13	5	32.63	24	32.77	32.65	-19	7,961	-0.24%
2019/06/12	1	31.85	2	32.13	32.30	-1	7,865	-0.01%
2019/06/11	5	31.73	3	31.92	31.70	2	7,877	0.03%
2019/06/10	2	31.20	13	31.52	31.55	-11	8,020	-0.14%
2019/06/06	11	30.90	0	0.00	30.85	11	8,259	0.13%
2019/06/05	7	31.54	0	0.00	31.30	7	8,334	0.08%
2019/06/04	5	31.15	2	31.35	31.10	3	8,331	0.04%
2019/06/03	11	30.96	0	0.00	31.05	11	8,323	0.13%
2019/05/31	0	0.00	3	32.40	32.00	-3	8,202	-0.04%
2019/05/30	13	32.08	0	0.00	31.95	13	8,176	0.16%
2019/05/29	1	31.30	18.1	31.79	32.70	-17.1	8,135	-0.21%
2019/05/28	2	31.33	0	0.00	31.10	2	8,068	0.02%
2019/05/27	5	29.97	0	0.00	30.95	5	8,098	0.06%
2019/05/24	2	30.30	1	30.45	30.25	1	8,087	0.01%
2019/05/23	8	30.83	0	0.00	30.80	8	8,036	0.10%
2019/05/22	14	32.33	0	0.00	32.05	14	7,867	0.18%
2019/05/21	8	33.36	1	33.25	33.25	7	7,838	0.09%
2019/05/20	1	33.80	1	34.10	33.65	0	7,855	0.00%
2019/05/17	1	34.25	3	34.38	34.50	-2	7,864	-0.03%
2019/05/16	5	34.20	9	34.18	34.05	-4	7,855	-0.05%
2019/05/15	7	33.35	0	0.00	33.50	7	7,953	0.09%
2019/05/14	5	31.10	4	32.09	32.60	1	7,996	0.01%
2019/05/13	2	33.43	1	33.20	33.00	1	7,903	0.01%
2019/05/10	5	34.29	1	33.80	33.95	4	7,912	0.05%
2019/05/09	11	35.72	1	35.05	35.05	10	7,883	0.13%
2019/05/08	6	36.14	0	0.00	36.60	6	7,993	0.08%
2019/05/07	0	0.00	3	37.07	36.95	-3	8,205	-0.04%
2019/05/06	1	36.70	0	0.00	36.70	1	8,284	0.01%
2019/05/03	0	0.00	11	37.51	37.90	-11	8,241	-0.13%
2019/05/02	1	37.05	1	37.40	37.40	0	8,187	0.00%
2019/04/30	1	36.40	0	0.00	36.95	1	8,159	0.01%
2019/04/29	5	36.44	0	0.00	36.25	5	8,146	0.06%
2019/04/26	12	37.01	0	0.00	37.00	12	8,183	0.15%
2019/04/25	1	38.20	14	38.05	37.85	-13	8,169	-0.16%
2019/04/24	1	37.65	1	37.75	37.55	0	8,154	0.00%
2019/04/23	12	37.09	1	38.15	37.80	11	8,109	0.14%
2019/04/22	2	38.48	1	38.10	37.80	1	8,045	0.01%
2019/04/19	1	38.00	6	38.13	38.35	-5	8,029	-0.06%
2019/04/18	1	38.15	2	38.15	37.35	-1	7,983	-0.01%
2019/04/17	8	37.69	2	38.10	37.50	6	7,919	0.08%
2019/04/16	20	37.50	1	37.50	37.35	19	7,788	0.24%
2019/04/15	1	36.90	1	37.35	37.15	0	7,682	0.00%
2019/04/12	1	36.40	0	0.00	36.30	1	7,588	0.01%
2019/04/11	2	36.43	0	0.00	36.20	2	7,488	0.03%
2019/04/10	0	0.00	2.1	37.53	37.25	-2.1	7,275	-0.03%
2019/04/09	5	36.85	23	37.12	37.20	-18	6,956	-0.26%
2019/04/08	1	35.50	25	35.63	35.95	-24	6,570	-0.37%
2019/04/03	1	34.10	2	34.65	34.50	-1	6,398	-0.02%
2019/04/02	0	0.00	6	34.26	34.15	-6	6,334	-0.09%
2019/04/01	5	33.95	0	0.00	33.95	5	6,285	0.08%
2019/03/29	11	34.36	11	33.96	34.50	0	6,158	0.00%
2019/03/28	10	34.14	11	34.24	34.60	-1	6,093	-0.02%
2019/03/27	1	33.40	0	0.00	33.65	1	6,233	0.02%
2019/03/26	0	0.00	1	34.10	33.60	-1	6,351	-0.02%
2019/03/25	3	33.50	6	32.95	33.75	-3	6,341	-0.05%
2019/03/22	3	34.62	4	34.41	33.80	-1	6,338	-0.02%
2019/03/21	22	35.69	11	35.59	35.10	11	6,491	0.17%
2019/03/20	0	0.00	7	34.28	34.55	-7	7,202	-0.10%
2019/03/19	4	33.61	4	33.70	33.35	0	7,144	0.00%
2019/03/18	0	0.00	1	34.15	34.10	-1	7,276	-0.01%
2019/03/15	2	33.85	4	33.95	34.10	-2	7,280	-0.03%
2019/03/14	4	33.71	0	0.00	33.60	4	7,304	0.05%
2019/03/13	5	34.20	10	34.68	34.05	-5	7,331	-0.07%
2019/03/12	9	34.37	42	34.61	34.70	-33	7,213	-0.46%
2019/03/11	2	32.80	4	33.41	33.55	-2	7,122	-0.03%
2019/03/08	2	32.05	2	32.35	32.35	0	7,322	0.00%
2019/03/07	0	0.00	52	32.62	32.60	-52	7,370	-0.71%
2019/03/06	80	32.75	0	0.00	32.60	80	7,460	1.07%
2019/03/04	2	32.93	3	33.10	32.70	-1	7,753	-0.01%
2019/02/27	2	31.90	2	31.83	32.25	0	7,836	0.00%
2019/02/26	3	32.27	0	0.00	32.20	3	8,037	0.04%
2019/02/22	1	32.70	3	32.80	32.95	-2	8,149	-0.02%
2019/02/21	0	0.00	2	33.20	33.10	-2	8,252	-0.02%
2019/02/20	7	33.42	11	33.40	33.10	-4	8,506	-0.05%
2019/02/19	8	33.10	4	32.66	33.00	4	8,725	0.05%
2019/02/18	2	31.68	0.1	32.00	32.00	1.9	8,776	0.02%
2019/02/15	2	32.48	9	32.65	32.45	-7	8,974	-0.08%
2019/02/14	2	33.08	18	33.46	32.95	-16	9,148	-0.17%
2019/02/13	12	32.71	9	32.83	33.00	3	9,185	0.03%
2019/02/12	12	32.44	1.1	32.44	32.40	10.9	9,372	0.12%
2019/02/11	2	32.55	21	32.63	32.60	-19	9,569	-0.20%
2019/01/30	2	32.35	19	32.50	32.15	-17	9,556	-0.18%
2019/01/29	31	32.20	4	32.35	32.45	27	9,548	0.28%
2019/01/28	20	32.00	51	32.18	32.10	-31	9,420	-0.33%
2019/01/25	1	30.70	11	30.74	30.80	-10	9,325	-0.11%
2019/01/24	6	30.11	8	29.99	29.90	-2	9,306	-0.02%
2019/01/23	1	29.45	10	29.60	29.85	-9	9,333	-0.10%
2019/01/22	0	0.00	165	29.47	29.40	-165	9,377	-1.76%	大賣/鉅額交易
2019/01/21	10	29.73	3	29.80	29.75	7	9,400	0.07%
2019/01/18	9	28.98	0	0.00	29.55	9	9,444	0.10%
2019/01/17	0	0.00	3	30.13	29.20	-3	9,525	-0.03%
2019/01/16	48	29.80	50	29.83	29.85	-2	9,492	-0.02%
2019/01/15	4	30.18	0	0.00	30.30	4	9,452	0.04%
2019/01/14	4	29.70	0	0.00	29.95	4	9,470	0.04%
2019/01/11	39	29.52	30	29.46	29.55	9	9,515	0.09%
2019/01/10	5	31.03	8	31.10	30.70	-3	9,456	-0.03%
2019/01/09	11	29.90	1	30.70	30.55	10	9,464	0.11%
2019/01/08	6	30.04	2	30.03	29.80	4	9,483	0.04%
2019/01/07	1	29.70	1	29.65	29.60	0	9,469	0.00%
2019/01/04	35	29.23	2	29.20	29.00	33	9,580	0.34%
2019/01/03	0	0.00	6	30.30	30.30	-6	9,665	-0.06%
2019/01/02	3	30.27	8	30.21	30.25	-5	9,698	-0.05%
2018/12/28	4	30.28	21	30.15	30.15	-17	9,760	-0.17%
2018/12/27	25	30.85	1	30.35	30.25	24	9,932	0.24%
2018/12/26	21	30.77	4	30.60	30.25	17	9,965	0.17%
2018/12/25	49	30.00	10	29.60	30.25	39	10,109	0.39%
2018/12/24	0	0.00	10	30.21	30.30	-10	10,397	-0.10%
2018/12/22	20	30.10	0	0.00	30.05	20	10,402	0.19%
2018/12/21	31	30.15	34	29.71	30.50	-3	10,443	-0.03%
2018/12/20	15	29.98	17	30.19	29.70	-2	10,349	-0.02%
2018/12/19	1	32.20	1	32.40	31.85	0	10,170	0.00%
2018/12/18	2	31.95	1	32.15	31.90	1	10,041	0.01%
2018/12/17	4	31.99	6	31.89	32.20	-2	10,053	-0.02%
2018/12/14	11	32.51	2	32.13	31.85	9	10,062	0.09%
2018/12/13	17	34.41	31	34.64	33.50	-14	9,881	-0.14%
2018/12/12	8	32.28	3	32.33	32.60	5	8,813	0.06%
2018/12/11	7	32.21	5	32.02	32.00	2	8,820	0.02%
2018/12/10	13	31.46	110	30.78	30.70	-97	8,730	-1.11%	大賣/
2018/12/07	5	31.50	0	0.00	31.80	5	8,751	0.06%
2018/12/06	5	31.45	10	30.90	31.70	-5	8,775	-0.06%
2018/12/05	0	0.00	3	32.85	32.70	-3	8,855	-0.03%
2018/12/04	0	0.00	1	33.90	33.45	-1	8,873	-0.01%
2018/12/03	7	33.01	10	33.59	33.50	-3	8,805	-0.03%
2018/11/30	3	31.77	1	31.75	31.70	2	8,545	0.02%
2018/11/29	1	32.05	3	32.43	31.50	-2	8,644	-0.02%
2018/11/28	4	31.85	1	32.10	31.80	3	8,697	0.03%
2018/11/27	0	0.00	5	32.23	32.40	-5	8,626	-0.06%
2018/11/26	3	30.28	18	31.07	31.45	-15	8,659	-0.17%
2018/11/23	6	30.23	2	29.95	29.85	4	8,610	0.05%
2018/11/22	3	31.67	2	31.50	31.50	1	8,498	0.01%
2018/11/21	3	30.77	4	31.65	32.25	-1	8,561	-0.01%
2018/11/20	2	31.25	8	31.88	31.60	-6	8,677	-0.07%
2018/11/19	14	32.43	9	32.27	32.00	5	8,643	0.06%
2018/11/16	4	30.83	7	31.73	32.00	-3	8,521	-0.04%
2018/11/15	1	30.85	1	30.70	30.40	0	8,445	0.00%
2018/11/14	11	30.06	18	30.26	30.40	-7	8,442	-0.08%
2018/11/13	2	27.88	3	28.38	29.30	-1	8,313	-0.01%
2018/11/12	2	28.73	5	28.90	28.20	-3	8,185	-0.04%
2018/11/09	4	27.08	6	27.96	28.30	-2	8,118	-0.02%
2018/11/08	1	27.90	40	27.90	27.90	-39	8,008	-0.49%
2018/11/07	10	25.60	1	25.50	25.40	9	7,820	0.12%
2018/11/05	10	25.90	2	26.35	26.05	8	8,003	0.10%
2018/11/02	2	26.03	20	26.31	26.30	-18	8,026	-0.22%
2018/11/01	3	25.17	4	25.15	25.30	-1	7,918	-0.01%
2018/10/31	12	24.16	3	24.23	24.40	9	7,903	0.11%
2018/10/30	2	23.00	3	23.43	23.50	-1	7,954	-0.01%
2018/10/29	1	22.60	0	0.00	22.95	1	8,015	0.01%
2018/10/25	15	22.39	16	22.53	22.45	-1	8,115	-0.01%
2018/10/24	4	23.95	10	23.69	24.00	-6	8,016	-0.07%
2018/10/23	0	0.00	4	23.85	23.85	-4	8,147	-0.05%
2018/10/22	0	0.00	5	23.88	24.40	-5	8,349	-0.06%
2018/10/19	16	23.37	1	23.90	23.90	15	8,859	0.17%
2018/10/18	0	0.00	1	23.70	23.55	-1	8,974	-0.01%
2018/10/17	7	24.18	1	24.70	23.70	6	8,998	0.07%
2018/10/16	2	24.58	5	25.05	24.50	-3	8,949	-0.03%
2018/10/15	5	24.80	0	0.00	24.50	5	9,156	0.05%
2018/10/12	4	23.63	1	23.90	24.00	3	9,258	0.03%
2018/10/11	71	23.61	1	24.10	23.60	70	9,310	0.75%
2018/10/09	3	26.30	2	26.20	26.20	1	9,330	0.01%
2018/10/08	3	26.65	4	26.53	26.65	-1	9,758	-0.01%
2018/10/05	19	26.87	13	26.85	26.20	6	9,945	0.06%
2018/10/04	1	27.80	16	27.83	28.00	-15	10,587	-0.14%
2018/10/03	25	28.10	18	28.44	28.20	7	11,209	0.06%
2018/10/02	13	29.27	9	29.01	28.95	4	11,130	0.04%
2018/10/01	3	31.67	2	31.80	31.50	1	10,872	0.01%
2018/09/28	0	0.00	1	32.30	31.30	-1	10,923	-0.01%
2018/09/27	2	31.73	1	31.80	31.80	1	10,889	0.01%
2018/09/26	4	32.25	9	32.06	32.05	-5	10,852	-0.05%
2018/09/25	3	31.45	0	0.00	31.30	3	10,826	0.03%
2018/09/21	6	31.44	2	31.35	31.05	4	10,816	0.04%
2018/09/20	0	0.00	1	31.50	31.55	-1	10,780	-0.01%
2018/09/19	1	32.05	3	31.73	31.30	-2	10,761	-0.02%
2018/09/18	5	32.00	1	32.10	32.00	4	10,667	0.04%
2018/09/17	10	32.12	17	32.11	32.00	-7	10,634	-0.07%
2018/09/14	4	32.03	11	32.45	32.50	-7	10,701	-0.07%
2018/09/13	2	31.83	2	31.55	31.65	0	10,654	0.00%
2018/09/12	4	31.11	140	31.00	31.00	-136	10,627	-1.28%	大賣/鉅額交易
2018/09/11	17	31.36	5	31.08	31.95	12	10,650	0.11%
2018/09/10	0	0.00	85	32.05	32.05	-85	10,611	-0.80%
2018/09/07	13	33.35	121	33.26	33.30	-108	10,656	-1.01%	大賣/鉅額交易
2018/09/06	0	0.00	1	34.50	34.50	-1	10,654	-0.01%
2018/09/05	4	34.34	13	34.36	34.50	-9	10,714	-0.08%
2018/09/04	2	36.05	6	36.08	36.00	-4	10,692	-0.04%
2018/09/03	5	36.47	1	36.05	35.80	4	10,587	0.04%
2018/08/31	15	36.96	10	36.95	36.70	5	10,639	0.05%
2018/08/30	11	36.23	2	36.33	36.20	9	10,625	0.08%
2018/08/29	28	35.98	6	35.83	35.70	22	10,814	0.20%
2018/08/28	4	34.99	2	35.53	35.50	2	10,829	0.02%
2018/08/27	5	35.57	19	35.56	35.15	-14	10,920	-0.13%
2018/08/24	1	33.85	0	0.00	33.80	1	10,953	0.01%
2018/08/23	3	33.80	1	33.40	34.10	2	10,966	0.02%
2018/08/22	8	34.11	0	0.00	33.75	8	10,906	0.07%
2018/08/21	1	35.00	4	34.86	35.40	-3	11,046	-0.03%
2018/08/20	9	35.02	11	35.06	34.50	-2	11,315	-0.02%
2018/08/17	4	36.60	1	36.70	36.00	3	11,326	0.03%
2018/08/16	4	36.70	3	36.85	36.65	1	11,348	0.01%
2018/08/15	4	37.95	11	37.99	37.90	-7	11,589	-0.06%
2018/08/14	7	35.99	7	36.39	36.85	0	12,134	0.00%
2018/08/13	3	34.97	6	35.00	35.50	-3	12,287	-0.02%
2018/08/10	8	38.39	0	0.00	37.55	8	12,187	0.07%
2018/08/09	8	38.99	11	39.17	38.60	-3	12,281	-0.02%
2018/08/07	1	38.70	10	38.66	38.85	-9	12,422	-0.07%
2018/08/06	2	38.50	2	38.35	38.35	0	12,517	0.00%
2018/08/03	1	38.00	5	38.31	39.00	-4	12,550	-0.03%
2018/08/02	12	37.89	0	0.00	37.65	12	12,638	0.09%
2018/08/01	40	39.61	0	0.00	39.10	40	12,681	0.32%
2018/07/31	9	38.93	1	39.30	39.25	8	12,843	0.06%
2018/07/30	9	38.94	2	38.80	38.85	7	13,019	0.05%
2018/07/27	12	40.01	2	40.15	40.05	10	12,973	0.08%
2018/07/26	13	39.80	38	40.24	40.70	-25	12,803	-0.20%
2018/07/25	11	39.04	16	38.58	37.90	-5	12,359	-0.04%
2018/07/24	3	38.00	0	0.00	38.30	3	12,307	0.02%
2018/07/23	13	37.74	1	37.75	37.60	12	12,360	0.10%
2018/07/20	0	0.00	10	38.88	38.35	-10	12,460	-0.08%
2018/07/19	1	38.00	2	36.95	37.15	-1	12,298	-0.01%
2018/07/18	9	38.40	10	38.63	37.80	-1	12,405	-0.01%
2018/07/17	1	38.95	15	38.40	38.90	-14	12,362	-0.11%
2018/07/16	14	38.40	11	38.50	38.65	3	12,343	0.02%
2018/07/13	18	37.66	10	37.50	37.05	8	11,991	0.07%
2018/07/12	32	37.44	12	37.46	37.55	20	11,975	0.17%
2018/07/11	21	36.23	73	36.89	37.15	-52	11,380	-0.46%
2018/07/10	10	33.30	19	33.43	33.80	-9	10,879	-0.08%
2018/07/09	8	31.26	0	0.00	31.25	8	10,996	0.07%
2018/07/06	6	31.28	2	31.23	31.20	4	11,464	0.03%
2018/07/05	1	32.70	6	32.20	32.25	-5	11,945	-0.04%
2018/07/03	2	32.73	1	32.45	32.10	1	13,006	0.01%
2018/07/02	3	33.10	3	33.75	33.10	0	13,314	0.00%
2018/06/29	4	34.16	0	0.00	33.90	4	13,399	0.03%
2018/06/28	0	0.00	6	33.25	33.70	-6	13,502	-0.04%
2018/06/27	2	32.90	0	0.00	32.90	2	13,814	0.01%
2018/06/26	12	33.33	1	33.55	33.30	11	13,867	0.08%
2018/06/25	2	33.88	3	34.57	33.80	-1	13,903	-0.01%
2018/06/22	2	33.55	1	33.85	33.20	1	13,990	0.01%
2018/06/21	3	32.97	2	33.58	33.50	1	14,047	0.01%
2018/06/19	8	33.98	16	34.39	33.75	-8	14,119	-0.06%
2018/06/15	17	35.49	5	35.77	35.20	12	14,158	0.08%
2018/06/14	4	34.99	0	0.00	34.85	4	14,071	0.03%
2018/06/13	7	34.88	0	0.00	34.70	7	14,041	0.05%
2018/06/12	3	35.67	0	0.00	35.45	3	14,084	0.02%
2018/06/11	3	35.58	0	0.00	35.40	3	13,952	0.02%
2018/06/08	1	35.60	90	35.84	35.85	-89	13,940	-0.64%
2018/06/07	13	35.30	0	0.00	35.20	13	13,820	0.09%
2018/06/06	0	0.00	4	36.03	35.70	-4	13,746	-0.03%
2018/06/05	1	35.95	2	36.13	35.75	-1	13,586	-0.01%
2018/06/04	11	36.90	6	36.73	36.30	5	13,518	0.04%
2018/06/01	12	35.75	15	35.87	36.20	-3	13,373	-0.02%
2018/05/31	1	34.50	3	34.70	34.25	-2	13,216	-0.02%
2018/05/30	9	34.45	2	34.50	34.40	7	13,214	0.05%
2018/05/29	10	35.58	5	36.17	35.20	5	13,382	0.04%
2018/05/28	6	35.25	34	34.93	34.90	-28	13,185	-0.21%
2018/05/25	21	33.43	2	34.00	33.10	19	12,886	0.15%
2018/05/24	3	34.23	1	33.75	34.00	2	12,837	0.02%
2018/05/23	20	34.26	5	34.56	34.05	15	12,805	0.12%
2018/05/22	31	34.80	42	34.68	35.20	-11	12,626	-0.09%
2018/05/21	1	31.20	1	31.85	32.00	0	12,098	0.00%
2018/05/18	2	30.85	4	31.05	30.60	-2	11,960	-0.02%
2018/05/17	212	30.85	37	31.49	30.85	175	11,992	1.46%	大買/鉅額交易
2018/05/16	15	32.10	7	31.94	31.50	8	12,003	0.07%
2018/05/15	1	32.00	1	32.00	31.90	0	12,099	0.00%
2018/05/14	16	32.10	3	32.23	31.75	13	12,428	0.10%
2018/05/11	3	31.67	0	0.00	31.50	3	12,508	0.02%
2018/05/10	4	32.24	4	32.43	32.20	0	12,735	0.00%
2018/05/09	3	31.15	1	31.15	31.40	2	13,108	0.02%
2018/05/08	0	0.00	1	32.00	31.55	-1	14,501	-0.01%
2018/05/07	7	31.89	2	31.78	31.20	5	14,808	0.03%
2018/05/04	1	33.95	1	33.50	33.10	0	14,713	0.00%
2018/05/03	1	33.15	3	33.25	33.10	-2	14,648	-0.01%
2018/04/30	5	32.92	3	33.20	33.05	2	14,683	0.01%
2018/04/27	1	31.95	1	32.80	32.30	0	14,913	0.00%
2018/04/26	7	33.79	1	34.00	32.00	6	15,227	0.04%
2018/04/25	2	34.80	2	34.75	34.50	0	15,131	0.00%
2018/04/24	4	33.93	2	35.10	34.00	2	15,052	0.01%
2018/04/20	6	35.05	1	34.90	34.65	5	14,749	0.03%
2018/04/19	13	35.22	3	35.25	35.00	10	14,655	0.07%
2018/04/18	7	35.11	6	35.30	34.70	1	14,658	0.01%
2018/04/17	17	36.19	7	35.86	35.50	10	14,648	0.07%
2018/04/16	30	37.08	0	0.00	37.60	30	14,689	0.20%
2018/04/13	7	35.94	8	36.19	36.30	-1	14,611	-0.01%
2018/04/12	7	36.29	12	36.57	36.20	-5	14,567	-0.03%
2018/04/11	124	37.21	34	36.06	35.30	90	14,156	0.64%	大買/
2018/04/10	18	38.53	6	38.48	38.20	12	13,821	0.09%
2018/04/09	28	42.38	1	41.00	40.50	27	13,502	0.20%
2018/04/03	14	45.95	3	47.85	45.00	11	13,180	0.08%
2018/04/02	15	49.74	12	48.92	48.95	3	12,886	0.02%
2018/03/31	3	49.80	21	50.97	49.80	-18	12,835	-0.14%
2018/03/30	7	48.75	73	50.12	50.00	-66	12,756	-0.52%
2018/03/29	3	49.15	0.1	48.25	48.25	2.9	12,456	0.02%
2018/03/28	5	49.22	5	49.15	48.90	0	12,459	0.00%
2018/03/27	9	49.56	21	49.78	49.85	-12	12,570	-0.10%
2018/03/26	6	48.00	8	48.31	48.40	-2	12,396	-0.02%
2018/03/23	10	47.05	0	0.00	47.00	10	12,330	0.08%
2018/03/22	5	48.56	5	48.52	48.55	0	12,284	0.00%
2018/03/21	2	49.00	11	48.60	48.50	-9	12,226	-0.07%
2018/03/20	13	47.06	2	47.05	47.60	11	12,144	0.09%
2018/03/19	4	47.06	1	47.20	46.90	3	12,264	0.02%
2018/03/16	1	46.60	18	46.59	47.10	-17	12,420	-0.14%
2018/03/14	2	45.40	0	0.00	45.15	2	12,655	0.02%
2018/03/13	0	0.00	5	45.85	46.00	-5	12,882	-0.04%
2018/03/12	25	46.06	0	0.00	45.60	25	13,218	0.19%
2018/03/09	9	45.86	22	45.79	45.95	-13	13,279	-0.10%
2018/03/08	152	44.62	1	45.10	44.60	151	13,215	1.14%	大買/鉅額交易
2018/03/07	9	44.78	2	44.55	44.15	7	13,213	0.05%
2018/03/06	2	44.43	8	45.25	45.50	-6	13,345	-0.04%
2018/03/05	3	45.03	3	44.48	44.30	0	13,349	0.00%
2018/03/02	28	44.42	1	44.15	44.55	27	13,462	0.20%
2018/03/01	6	46.66	3	46.15	46.10	3	13,309	0.02%
2018/02/27	4	47.81	6	48.14	47.25	-2	13,353	-0.01%
2018/02/26	9	48.03	5	47.96	47.60	4	13,472	0.03%
2018/02/23	8	47.99	7	47.91	47.80	1	13,931	0.01%
2018/02/22	28	48.40	5	48.51	48.10	23	14,128	0.16%
2018/02/21	8	49.18	14	48.84	50.50	-6	14,260	-0.04%
2018/02/12	5	46.87	0	0.00	46.15	5	14,596	0.03%
2018/02/09	7	45.99	0	0.00	46.50	7	15,312	0.05%
2018/02/08	1	47.65	2	47.48	47.50	-1	16,522	-0.01%
2018/02/07	3	48.70	4	49.25	49.00	-1	17,249	-0.01%
2018/02/06	15	46.45	4	46.50	46.50	11	17,155	0.06%
2018/02/05	20	48.27	2	48.45	48.50	18	16,883	0.11%
2018/02/02	15	50.50	7	49.86	49.70	8	16,783	0.05%
2018/02/01	27	52.41	14	52.94	51.40	13	16,594	0.08%
2018/01/31	69	55.91	95	54.34	53.10	-26	16,249	-0.16%
2018/01/30	10	53.09	25	53.68	53.10	-15	14,707	-0.10%
2018/01/29	7	51.83	13	51.71	51.50	-6	14,188	-0.04%
2018/01/26	2	49.75	0	0.00	49.85	2	14,070	0.01%
2018/01/25	8	50.68	2	49.85	49.50	6	14,094	0.04%
2018/01/24	8	50.48	1	51.00	51.20	7	14,062	0.05%
2018/01/23	8	51.24	5	52.24	50.30	3	14,143	0.02%
2018/01/22	7	50.67	74	51.66	53.40	-67	13,899	-0.48%
2018/01/19	0	0.00	2	48.45	48.80	-2	13,640	-0.01%
2018/01/17	2	48.60	1	49.15	48.30	1	13,689	0.01%
2018/01/16	0	0.00	1	48.00	48.15	-1	13,914	-0.01%
2018/01/15	9	48.86	0	0.00	48.60	9	13,971	0.06%
2018/01/12	3	50.37	1	49.90	49.95	2	13,983	0.01%
2018/01/11	59	50.58	13	49.92	49.45	46	13,887	0.33%
2018/01/10	70	48.96	55	49.33	49.40	15	13,737	0.11%
2018/01/09	16	46.52	35	46.94	46.90	-19	13,549	-0.14%
2018/01/08	0	0.00	19	47.11	47.50	-19	13,458	-0.14%
2018/01/05	5	45.95	6	46.22	46.30	-1	13,568	-0.01%
2018/01/04	12	45.67	9	46.27	45.80	3	13,668	0.02%
2018/01/03	8	45.48	15	45.96	46.35	-7	13,721	-0.05%
2018/01/02	23	46.15	11.5	45.73	45.55	11.5	13,633	0.08%