元太 (8069)-臺銀證券券商分點個股進出

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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	220.00	0	0.00	217.50	1	8,148	0.01%
2024/05/02	0	0.00	2.1	215.57	216.00	-2.1	8,247	-0.03%
2024/04/30	47.1	213.79	7.1	211.35	210.00	40	8,213	0.49%
2024/04/29	15	221.70	2	220.50	220.50	13	8,180	0.16%
2024/04/26	0.1	230.00	6.1	227.83	227.50	-6	8,103	-0.07%
2024/04/25	4.1	214.44	4	215.75	216.50	0.1	8,015	0.00%
2024/04/24	2.1	211.80	0	0.00	209.00	2.1	7,906	0.03%
2024/04/23	3	211.00	0	0.00	208.00	3	7,910	0.04%
2024/04/22	8.1	207.24	6	205.92	207.00	2.1	7,885	0.03%
2024/04/19	16.2	217.66	29.1	217.02	215.00	-12.9	7,795	-0.17%
2024/04/18	3	225.83	35	225.81	225.50	-32	7,695	-0.42%
2024/04/17	12.1	230.29	44	228.38	229.00	-31.9	7,574	-0.42%
2024/04/16	0	0.00	11.3	238.49	237.00	-11.3	7,500	-0.15%
2024/04/15	1.1	242.23	1	243.50	241.00	0.1	7,467	0.00%
2024/04/12	3	241.50	9.7	243.88	245.00	-6.7	7,483	-0.09%
2024/04/11	4.2	240.05	2	238.25	242.00	2.2	7,431	0.03%
2024/04/10	1.1	233.53	3.5	238.26	240.00	-2.4	7,391	-0.03%
2024/04/09	25	227.62	6	227.83	231.00	19	7,358	0.26%
2024/04/08	0	0.00	2.1	232.85	232.00	-2.1	7,348	-0.03%
2024/04/03	0	225.25	0	0.00	227.00	0	7,334	0.00%
2024/04/02	5	228.80	1	229.00	230.00	4	7,325	0.05%
2024/04/01	1.1	232.00	2	232.00	231.50	-0.9	7,508	-0.01%
2024/03/29	1	226.50	0.2	229.00	229.00	0.8	7,556	0.01%
2024/03/28	0.1	227.50	0	228.00	227.00	0.1	7,624	0.00%
2024/03/27	1	228.01	1	227.00	228.00	0	7,924	0.00%
2024/03/26	1.5	233.51	0.5	229.01	229.50	1.1	7,926	0.01%
2024/03/25	5	236.10	0.3	234.00	237.00	4.8	7,892	0.06%
2024/03/22	2	238.00	3	236.50	236.50	-1	7,858	-0.01%
2024/03/21	2	239.00	9.1	237.16	236.50	-7.1	7,785	-0.09%
2024/03/20	1	240.00	1	240.00	238.50	0	7,913	0.00%
2024/03/19	3	241.00	1	240.50	239.50	2	7,963	0.03%
2024/03/18	0.1	240.00	2.2	243.11	244.50	-2.1	7,934	-0.03%
2024/03/15	3	235.50	2.2	235.50	234.00	0.8	7,914	0.01%
2024/03/14	1	234.00	14.4	234.03	235.50	-13.4	7,900	-0.17%
2024/03/13	3	233.16	4.3	229.16	230.50	-1.3	7,846	-0.02%
2024/03/12	28.2	237.46	9	234.23	236.00	19.2	7,793	0.25%
2024/03/11	8	226.63	8.3	226.82	229.50	-0.3	7,722	0.00%
2024/03/08	18.6	223.97	15.4	223.48	222.50	3.1	7,635	0.04%
2024/03/07	2	240.50	3	238.67	240.00	-1	7,314	-0.01%
2024/03/06	38.5	241.55	2	241.50	241.00	36.5	7,264	0.50%
2024/03/05	2	243.00	1	241.00	241.00	1	7,259	0.01%
2024/03/04	5.3	247.51	8.2	249.72	246.50	-2.9	7,191	-0.04%
2024/03/01	27.1	250.13	1.4	250.47	253.00	25.6	7,109	0.36%
2024/02/29	11.6	241.64	17.7	241.13	246.00	-6.1	6,948	-0.09%
2024/02/27	2	227.76	11.6	228.21	230.00	-9.6	6,664	-0.14%
2024/02/26	7.2	222.70	4	222.63	223.50	3.2	6,590	0.05%
2024/02/23	1	232.00	1	231.00	231.50	0	6,505	0.00%
2024/02/22	0.2	230.50	3	230.00	233.00	-2.9	6,498	-0.04%
2024/02/21	1	225.50	3	231.17	232.00	-2	6,489	-0.03%
2024/02/20	0.1	226.00	4.1	227.10	228.50	-4	6,446	-0.06%
2024/02/19	1	222.51	3.2	222.19	223.00	-2.2	6,536	-0.03%
2024/02/16	2	231.00	1.1	226.05	226.00	0.9	6,577	0.01%
2024/02/15	9.1	228.43	9.4	227.95	229.00	-0.3	6,481	0.00%
2024/02/05	2	217.50	9.2	215.50	217.00	-7.2	6,278	-0.11%
2024/02/02	7	214.71	2.2	213.91	214.00	4.8	6,223	0.08%
2024/02/01	8.5	212.41	8	215.69	213.50	0.5	6,168	0.01%
2024/01/31	11.2	213.18	22	210.39	208.00	-10.8	6,050	-0.18%
2024/01/30	13	212.42	13	212.12	212.00	0	5,985	0.00%
2024/01/29	7	215.35	8.9	214.90	216.00	-1.9	5,987	-0.03%
2024/01/26	44	216.59	20	214.77	217.00	24	5,799	0.41%
2024/01/25	0	0.00	13.3	199.32	200.50	-13.3	5,280	-0.25%
2024/01/24	0.5	196.00	0	0.00	193.50	0.5	5,127	0.01%
2024/01/23	0	0.00	10.3	194.11	195.50	-10.3	5,071	-0.20%
2024/01/22	0	0.00	9	188.11	187.50	-9	4,994	-0.18%
2024/01/19	3	190.33	1	191.50	187.00	2	4,987	0.04%
2024/01/18	0	0.00	2	185.50	185.00	-2	4,944	-0.04%
2024/01/17	1	180.61	0	0.00	182.50	1	4,926	0.02%
2024/01/12	2	187.50	0	0.00	187.50	2	5,205	0.04%
2024/01/11	0	0.00	1	187.50	187.00	-1	5,273	-0.02%
2024/01/10	1.1	184.91	3	185.17	187.00	-1.9	5,293	-0.04%
2024/01/09	4	190.00	3	195.00	190.00	1	5,268	0.02%
2024/01/08	8	193.50	6	195.67	192.00	2	5,267	0.04%
2024/01/05	10	189.70	1	190.50	189.50	9	5,249	0.17%
2024/01/04	1	187.00	0	0.00	188.00	1	5,308	0.02%
2024/01/03	10.4	189.12	6	189.08	189.50	4.4	5,427	0.08%
2024/01/02	1	198.46	5	194.50	195.00	-4	5,495	-0.07%
2023/12/29	0	0.00	11	197.05	197.00	-11	5,531	-0.20%
2023/12/28	1	201.50	1.3	201.31	201.50	-0.3	5,510	-0.01%
2023/12/27	18	200.67	30.4	201.38	203.00	-12.4	5,510	-0.23%
2023/12/26	8	195.12	2	194.00	193.50	6	5,340	0.11%
2023/12/25	1	198.00	15	198.37	197.00	-14	5,297	-0.26%
2023/12/22	17.1	192.98	29	193.64	197.00	-12	5,205	-0.23%
2023/12/21	3	181.50	2.4	181.81	182.00	0.6	4,892	0.01%
2023/12/19	12	177.58	0	0.00	177.00	12	4,911	0.24%
2023/12/18	1	178.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	1	182.50	3.2	181.97	180.00	-2.2	5,028	-0.04%
2023/12/14	1.3	177.95	2	179.50	181.00	-0.7	4,950	-0.01%
2023/12/12	3	175.17	0	0.00	174.50	3	4,944	0.06%
2023/12/11	4.1	176.15	1	176.00	176.00	3.1	4,983	0.06%
2023/12/08	1	180.48	2	180.00	178.50	-1	5,027	-0.02%
2023/12/07	0	0.00	2	179.50	180.50	-2	5,225	-0.04%
2023/12/06	4	178.00	1	181.00	178.00	3	5,273	0.06%
2023/12/05	4	179.13	1.2	179.50	179.00	2.8	5,321	0.05%
2023/12/04	0	0.00	1	183.50	181.00	-1	5,328	-0.02%
2023/12/01	3	180.84	0	0.00	180.50	3	5,345	0.06%
2023/11/30	0	0.00	1	180.50	183.00	-1	5,332	-0.02%
2023/11/29	1	178.00	1	178.50	178.50	0	5,283	0.00%
2023/11/28	1.2	174.17	0	0.00	175.50	1.2	5,343	0.02%
2023/11/27	0	174.00	0	0.00	173.50	0	5,373	0.00%
2023/11/24	2	175.75	0	0.00	175.50	2	5,422	0.04%
2023/11/22	2	177.00	1	175.50	177.50	1	5,418	0.02%
2023/11/21	3.4	177.21	0	0.00	176.00	3.4	5,460	0.06%
2023/11/20	2.1	177.62	3	178.00	177.50	-0.9	5,505	-0.02%
2023/11/17	2.1	179.55	2	179.50	181.00	0.1	5,543	0.00%
2023/11/16	1	175.55	1	179.50	180.50	0	5,583	0.00%
2023/11/15	2.1	180.21	2	180.50	180.00	0.1	5,481	0.00%
2023/11/14	2	176.00	1	175.50	175.00	1	5,551	0.02%
2023/11/13	50	175.61	5.5	175.82	174.50	44.5	6,164	0.72%
2023/11/10	2	174.00	1.7	173.71	173.50	0.3	6,445	0.00%
2023/11/09	2	168.25	3	172.00	172.50	-1	6,645	-0.02%
2023/11/08	3	170.67	2	170.99	171.00	1	6,735	0.01%
2023/11/07	66.4	171.35	0	0.00	168.50	66.4	6,755	0.98%
2023/11/06	1.1	177.55	1	178.99	173.00	0.1	6,738	0.00%
2023/11/03	1.2	174.08	0.2	173.50	173.50	1	6,673	0.01%
2023/11/02	2	171.50	7	172.00	172.00	-5	6,707	-0.07%
2023/11/01	1	168.50	2	169.50	169.00	-1	6,822	-0.01%
2023/10/31	2	168.25	6.1	169.73	168.00	-4.1	6,916	-0.06%
2023/10/30	6.1	168.52	0	0.00	169.00	6.1	7,005	0.09%
2023/10/27	5	170.00	3	169.67	169.50	2	7,071	0.03%
2023/10/26	6.1	168.09	0	0.00	167.00	6.1	7,216	0.08%
2023/10/25	0	0.00	3	171.50	173.00	-3	7,299	-0.04%
2023/10/24	2.1	167.07	2.3	168.15	170.00	-0.2	7,342	0.00%
2023/10/23	9.3	167.66	5	168.00	168.00	4.3	7,307	0.06%
2023/10/20	4.5	173.45	0	0.00	173.00	4.5	7,205	0.06%
2023/10/19	21	178.60	0.1	178.00	178.50	20.9	7,130	0.29%
2023/10/18	1	179.00	1.1	180.51	180.00	-0.1	7,122	0.00%
2023/10/17	2	179.25	0	0.00	178.50	2	7,183	0.03%
2023/10/16	3	180.83	1.2	180.33	179.00	1.8	7,225	0.02%
2023/10/13	1.2	182.38	1.5	184.83	183.50	-0.3	7,266	0.00%
2023/10/12	0.2	184.22	0.1	182.09	185.00	0.1	7,245	0.00%
2023/10/11	4.4	179.62	7.3	180.25	181.00	-2.9	7,233	-0.04%
2023/10/06	5.4	184.04	69.1	184.86	182.00	-63.7	7,202	-0.88%
2023/10/05	2	180.50	3	181.67	182.50	-1	7,158	-0.01%
2023/10/04	4	177.88	3.2	178.50	178.00	0.8	7,171	0.01%
2023/10/03	0.3	180.60	1	180.50	179.50	-0.8	7,188	-0.01%
2023/10/02	2	181.25	3	181.83	181.50	-1	7,202	-0.01%
2023/09/28	4.2	179.76	0	0.00	179.50	4.2	7,258	0.06%
2023/09/27	1.1	178.09	5	177.70	178.50	-3.9	7,294	-0.05%
2023/09/26	5.1	178.50	0	0.00	177.50	5.1	7,325	0.07%
2023/09/25	2	181.50	1	181.50	182.00	1	7,373	0.01%
2023/09/22	4	177.00	8	178.94	179.50	-4	7,489	-0.05%
2023/09/21	6.4	178.98	2.1	180.50	178.00	4.3	7,579	0.06%
2023/09/20	2.1	183.43	0.2	182.50	180.00	1.9	7,664	0.02%
2023/09/19	0.1	183.35	3	183.83	181.00	-2.9	7,767	-0.04%
2023/09/18	13	179.81	0	0.00	178.50	13	8,282	0.16%
2023/09/15	2	180.50	0.2	182.00	180.00	1.8	8,323	0.02%
2023/09/14	1.5	182.79	5	182.20	182.50	-3.5	8,376	-0.04%
2023/09/13	5	175.70	6	175.83	174.00	-1	8,346	-0.01%
2023/09/12	20.6	173.45	15	173.97	172.00	5.6	8,365	0.07%
2023/09/11	3	179.17	4	178.88	178.50	-1	8,287	-0.01%
2023/09/08	11.2	179.55	7.2	179.78	179.50	3.9	8,389	0.05%
2023/09/07	9	184.61	2	183.50	183.50	7	8,546	0.08%
2023/09/06	3.2	186.57	2	187.00	186.50	1.2	8,648	0.01%
2023/09/05	3	184.67	1	185.00	185.00	2	8,865	0.02%
2023/09/04	15.3	184.31	1.2	184.39	184.00	14.1	8,982	0.16%
2023/09/01	3	189.50	0	0.00	188.00	3	9,011	0.03%
2023/08/31	5	182.00	1	182.50	182.50	4	9,077	0.04%
2023/08/30	1	183.01	0	0.00	182.50	1	9,211	0.01%
2023/08/29	7	184.21	3	183.00	184.50	4	9,456	0.04%
2023/08/28	3.2	180.75	3	181.17	181.50	0.2	9,482	0.00%
2023/08/25	9	181.56	2	180.75	181.00	7	9,562	0.07%
2023/08/24	3.2	184.82	1	186.99	185.00	2.2	9,619	0.02%
2023/08/23	0	181.50	0.2	180.52	180.00	-0.2	9,749	0.00%
2023/08/22	0.2	181.43	23	180.80	181.00	-22.8	9,975	-0.23%
2023/08/21	1	180.50	6.2	181.48	179.50	-5.2	9,991	-0.05%
2023/08/18	4.2	180.04	5	181.10	181.00	-0.8	10,044	-0.01%
2023/08/17	16.6	180.32	11	179.95	183.50	5.6	9,996	0.06%
2023/08/16	13.1	192.98	4	191.75	191.00	9.1	9,513	0.10%
2023/08/15	8.2	200.98	3.2	204.31	202.50	5	9,446	0.05%
2023/08/14	0.2	202.33	2	201.75	201.00	-1.9	9,624	-0.02%
2023/08/11	5.9	205.22	0	205.00	204.50	5.8	9,901	0.06%
2023/08/10	8.3	210.72	6.1	208.50	208.50	2.2	10,024	0.02%
2023/08/09	18	219.03	44	220.52	218.00	-26	9,974	-0.26%
2023/08/08	3	225.33	3.6	226.61	225.50	-0.6	10,000	-0.01%
2023/08/07	9	223.78	9.3	228.09	228.00	-0.3	9,996	0.00%
2023/08/04	1	217.50	166	217.32	217.50	-165	9,939	-1.66%	大賣/鉅額交易
2023/08/02	2.4	222.33	3	221.67	220.50	-0.6	9,958	-0.01%
2023/08/01	2.1	226.41	5	222.50	222.50	-3	10,227	-0.03%
2023/07/31	5.5	225.09	7.1	226.53	225.00	-1.6	10,323	-0.02%
2023/07/28	1	222.50	1	222.49	221.50	0	10,400	0.00%
2023/07/27	6.3	211.14	1	206.00	213.00	5.3	10,711	0.05%
2023/07/26	1.1	207.59	0	0.00	208.50	1.1	11,395	0.01%
2023/07/25	2	207.25	5	208.00	208.00	-3	11,620	-0.03%
2023/07/24	3	209.00	6	208.42	208.50	-3	11,671	-0.03%
2023/07/21	0	214.00	1	215.00	215.00	-1	11,738	-0.01%
2023/07/20	6	215.92	0	0.00	213.00	6	11,800	0.05%
2023/07/19	2	224.25	4	223.38	219.00	-2	11,899	-0.02%
2023/07/18	2.1	219.67	2	221.75	222.00	0.1	12,083	0.00%
2023/07/17	7.3	218.45	4	219.13	218.50	3.3	12,170	0.03%
2023/07/14	4	220.13	2.5	219.40	220.50	1.5	12,292	0.01%
2023/07/13	5	222.30	2	225.25	221.00	3	12,382	0.02%
2023/07/12	1	222.50	0	0.00	221.50	1	12,447	0.01%
2023/07/11	2	220.00	9.1	218.44	222.00	-7.1	12,582	-0.06%
2023/07/10	3	213.00	0	0.00	212.00	3	12,593	0.02%
2023/07/07	1	213.50	0	0.00	212.50	1	12,723	0.01%
2023/07/06	1	216.50	3	217.67	216.50	-2	12,802	-0.02%
2023/07/05	2.3	226.48	27	224.35	223.50	-24.7	13,110	-0.19%
2023/07/04	1	223.00	0	224.05	224.50	1	13,391	0.01%
2023/07/03	2	225.50	7.1	225.71	224.50	-5.1	13,818	-0.04%
2023/06/30	3	225.17	7.3	225.29	225.00	-4.2	13,825	-0.03%
2023/06/29	5.3	219.74	4	218.13	220.50	1.2	13,824	0.01%
2023/06/28	5.1	215.03	26	213.40	215.00	-20.9	13,779	-0.15%
2023/06/27	28.3	212.05	6	211.50	211.50	22.3	13,714	0.16%
2023/06/26	26.4	205.94	17.2	205.48	207.50	9.2	13,656	0.07%
2023/06/21	12	222.88	6.1	222.68	222.00	5.9	13,254	0.04%
2023/06/20	7.1	223.93	20	223.80	227.00	-12.9	13,325	-0.10%
2023/06/19	3.2	228.47	1	228.00	227.50	2.2	13,442	0.02%
2023/06/16	1	232.00	1.7	232.26	228.50	-0.7	13,454	-0.01%
2023/06/15	22.1	233.48	11.2	231.52	231.00	10.9	13,434	0.08%
2023/06/14	8.2	235.25	2	234.50	235.00	6.2	13,455	0.05%
2023/06/13	186.2	238.36	24.4	237.42	241.00	161.8	13,480	1.20%	大買/鉅額交易
2023/06/12	2.4	228.06	11.4	229.95	226.50	-9.1	13,457	-0.07%
2023/06/09	4	225.50	8.5	226.37	227.00	-4.5	13,641	-0.03%
2023/06/08	17.6	219.22	17	218.09	216.00	0.6	13,800	0.00%
2023/06/07	1	224.01	13.1	225.57	226.50	-12.1	14,437	-0.08%
2023/06/06	1.1	222.65	36	225.04	224.50	-35	14,667	-0.24%
2023/06/05	17	222.97	30.9	222.19	222.50	-13.8	14,787	-0.09%
2023/06/02	23.1	217.50	50.1	216.02	218.00	-27	14,948	-0.18%
2023/06/01	2	207.00	4	208.50	209.00	-2	15,102	-0.01%
2023/05/31	12.1	208.20	3	208.50	207.00	9.1	15,223	0.06%
2023/05/30	4.4	206.90	33.1	207.48	205.50	-28.7	15,284	-0.19%
2023/05/29	33.2	208.21	13	209.38	205.00	20.2	15,377	0.13%
2023/05/26	20.2	208.56	20.9	208.52	211.00	-0.7	15,672	0.00%
2023/05/25	14	201.07	9	201.83	204.00	5	15,576	0.03%
2023/05/24	11	203.14	24.1	203.02	203.50	-13.1	15,794	-0.08%
2023/05/23	18	199.61	15.3	199.84	200.50	2.8	15,994	0.02%
2023/05/22	24	197.96	8.6	198.94	196.00	15.5	16,029	0.10%
2023/05/19	92.1	198.67	11	198.82	198.00	81.1	16,148	0.50%
2023/05/18	25.3	201.23	15	200.33	198.50	10.2	16,664	0.06%
2023/05/17	12.2	203.75	25.7	204.93	204.00	-13.5	16,424	-0.08%
2023/05/16	3.1	196.88	10.5	195.39	198.00	-7.4	16,328	-0.05%
2023/05/15	3.1	190.84	0.1	191.00	191.00	3	16,291	0.02%
2023/05/12	6	188.25	3.5	188.87	193.00	2.5	16,487	0.02%
2023/05/11	5	189.10	15.2	190.20	189.00	-10.2	16,727	-0.06%
2023/05/10	1	190.50	1.3	191.12	191.00	-0.3	16,947	0.00%
2023/05/09	14.2	192.49	7.2	192.10	192.00	7	17,073	0.04%
2023/05/08	8.5	193.20	14	192.79	192.50	-5.5	17,251	-0.03%
2023/05/05	16.1	198.71	5.5	198.09	198.00	10.6	17,369	0.06%
2023/05/04	7.5	196.87	12.1	196.52	196.50	-4.6	18,012	-0.03%
2023/05/03	27.2	199.56	31.5	199.97	197.00	-4.3	18,098	-0.02%
2023/05/02	23.4	192.86	32.9	194.49	197.50	-9.5	17,881	-0.05%
2023/04/28	0	0.00	21	190.50	190.50	-21	17,603	-0.12%
2023/04/27	15	175.77	16.3	174.79	173.50	-1.3	17,597	-0.01%
2023/04/26	5	172.20	9	173.78	175.50	-4	17,774	-0.02%
2023/04/25	13	173.61	12.1	171.99	170.00	0.9	17,824	0.01%
2023/04/24	57	175.07	12.2	174.79	173.50	44.8	17,950	0.25%
2023/04/21	6.1	171.58	30	171.65	172.00	-23.9	17,974	-0.13%
2023/04/20	20.9	168.87	6	168.25	167.00	14.9	18,203	0.08%
2023/04/19	6.1	170.17	2.2	172.23	171.00	3.9	18,613	0.02%
2023/04/18	26.7	171.19	15	171.23	171.50	11.7	18,811	0.06%
2023/04/17	16.5	172.04	1	172.50	172.00	15.5	19,005	0.08%
2023/04/14	18.3	172.29	14	173.32	173.50	4.3	19,254	0.02%
2023/04/13	7.1	173.68	3	175.33	173.50	4.1	19,349	0.02%
2023/04/12	7.2	175.06	3	175.83	175.00	4.2	19,500	0.02%
2023/04/11	7.2	179.13	10.1	178.42	178.50	-2.9	19,579	-0.02%
2023/04/10	17.2	179.22	20.2	178.17	178.00	-3	19,623	-0.02%
2023/04/07	20.1	170.22	32	171.30	172.00	-11.9	19,333	-0.06%
2023/04/06	61	175.17	35	172.06	171.00	26	19,087	0.14%
2023/03/31	1.1	185.41	4.1	184.74	184.50	-3	18,757	-0.02%
2023/03/30	2.1	183.77	9.1	183.83	184.50	-6.9	18,956	-0.04%
2023/03/29	15.2	180.37	3.7	180.36	179.50	11.6	18,944	0.06%
2023/03/28	10	182.15	14	182.21	182.00	-4	19,128	-0.02%
2023/03/27	0.1	184.17	2.6	185.16	185.00	-2.5	19,233	-0.01%
2023/03/24	7.1	184.27	13.1	184.50	184.00	-6	19,458	-0.03%
2023/03/23	13.3	180.48	15	180.60	181.00	-1.7	19,549	-0.01%
2023/03/22	5.3	183.49	42.2	184.37	182.50	-36.9	20,129	-0.18%
2023/03/21	4.1	178.87	0	0.00	178.50	4.1	20,311	0.02%
2023/03/20	2	176.75	2	177.75	177.00	0	20,573	0.00%
2023/03/17	39.1	177.06	8	176.75	175.50	31.1	20,951	0.15%
2023/03/16	3.7	173.55	3	175.00	173.50	0.7	21,229	0.00%
2023/03/15	15.1	176.90	3	176.00	174.00	12.1	21,596	0.06%
2023/03/14	33.1	178.10	9	176.67	174.00	24	21,825	0.11%
2023/03/13	30.3	176.21	23	175.78	176.00	7.3	21,869	0.03%
2023/03/10	72.5	181.65	77	180.28	180.00	-4.5	21,694	-0.02%
2023/03/09	5.1	202.46	7	200.50	199.50	-1.9	21,317	-0.01%
2023/03/08	4.1	199.89	2	200.25	201.00	2.1	21,404	0.01%
2023/03/07	8	207.06	6.2	207.14	205.00	1.8	21,612	0.01%
2023/03/06	7.2	202.01	14.4	203.90	207.50	-7.2	21,672	-0.03%
2023/03/03	7	193.71	2	193.00	192.50	5	21,756	0.02%
2023/03/02	4.1	195.74	2	195.50	194.50	2.1	22,171	0.01%
2023/03/01	3.1	193.32	11	192.77	193.00	-7.9	22,508	-0.04%
2023/02/24	8.1	195.86	22	193.11	194.50	-13.9	22,873	-0.06%
2023/02/23	3.2	201.03	11.2	201.13	202.00	-8	23,262	-0.03%
2023/02/22	16.1	204.50	21.2	204.75	202.00	-5.1	24,058	-0.02%
2023/02/21	13.7	209.62	14.4	207.73	210.00	-0.7	24,129	0.00%
2023/02/20	13	203.81	6	204.33	203.50	7	24,377	0.03%
2023/02/17	11.1	205.23	1.4	205.84	206.00	9.7	25,053	0.04%
2023/02/16	21.3	203.63	26	202.77	206.00	-4.8	25,127	-0.02%
2023/02/15	3	190.33	7.1	191.21	191.00	-4.1	24,963	-0.02%
2023/02/14	35	196.41	10	196.65	194.00	25	25,384	0.10%
2023/02/13	10	195.34	25.1	195.92	196.50	-15.1	25,641	-0.06%
2023/02/10	12	195.71	24.2	193.63	193.00	-12.2	25,850	-0.05%
2023/02/09	4.1	196.13	32.6	197.33	196.50	-28.5	26,118	-0.11%
2023/02/08	28.3	194.76	15	193.57	193.00	13.3	26,283	0.05%
2023/02/07	17	191.20	19.3	192.54	193.00	-2.3	26,566	-0.01%
2023/02/06	6.7	193.82	3.1	192.34	191.50	3.6	26,647	0.01%
2023/02/03	48.2	193.12	40.4	190.57	190.50	7.8	26,670	0.03%
2023/02/02	32.5	187.23	76.1	185.86	190.50	-43.6	26,475	-0.16%
2023/02/01	7	176.71	15	177.54	179.00	-8	26,112	-0.03%
2023/01/31	5.4	173.16	3	174.00	172.50	2.4	26,147	0.01%
2023/01/30	28.3	175.14	7	176.86	173.50	21.3	26,138	0.08%
2023/01/17	10	175.95	1.1	175.60	176.00	9	25,983	0.03%
2023/01/16	12	176.04	18	176.50	176.50	-6	26,111	-0.02%
2023/01/13	3	173.16	17	172.06	173.00	-14	26,318	-0.05%
2023/01/12	8	173.62	35.5	175.20	172.00	-27.5	26,425	-0.10%
2023/01/11	15.1	174.26	10.4	173.89	174.00	4.8	26,403	0.02%
2023/01/10	28.4	176.54	59	176.11	173.50	-30.7	26,451	-0.12%
2023/01/09	78.5	174.62	29.1	174.10	172.50	49.3	26,265	0.19%
2023/01/06	21.3	169.74	15	170.36	172.00	6.3	26,179	0.02%
2023/01/05	21	168.00	31	166.50	165.00	-10	26,179	-0.04%
2023/01/04	61	172.30	24.1	173.69	170.00	36.9	26,238	0.14%
2023/01/03	10	166.10	12.1	166.85	170.50	-2	26,247	-0.01%
2022/12/30	4	162.38	5	163.60	161.00	-1	26,196	0.00%
2022/12/29	18.1	160.37	37	159.31	164.00	-18.9	26,189	-0.07%
2022/12/28	12.1	162.83	7.1	163.95	161.00	5	26,216	0.02%
2022/12/27	2.3	168.20	3.2	169.53	168.00	-0.9	26,263	0.00%
2022/12/26	1	166.00	0	0.00	166.00	1	26,416	0.00%
2022/12/23	3	164.86	23.4	164.72	167.00	-20.4	26,662	-0.08%
2022/12/22	4	166.25	23	169.00	169.50	-19	26,847	-0.07%
2022/12/21	12.1	164.84	9.1	165.19	164.00	3	26,905	0.01%
2022/12/20	14.3	166.88	9	166.56	164.00	5.3	26,953	0.02%
2022/12/19	12	170.00	7	170.79	169.50	5	27,091	0.02%
2022/12/16	40.1	170.09	12	172.42	168.00	28.1	27,192	0.10%
2022/12/15	13.2	178.04	5.1	178.49	177.00	8.1	27,037	0.03%
2022/12/14	21.2	174.68	53.4	174.29	178.50	-32.2	26,864	-0.12%
2022/12/13	38.1	166.56	4	168.13	165.00	34.1	26,294	0.13%
2022/12/12	3.1	168.78	21	171.43	171.00	-17.9	26,022	-0.07%
2022/12/09	33.2	168.06	11	169.55	170.00	22.2	25,876	0.09%
2022/12/08	14.2	170.85	15	172.30	169.50	-0.8	25,677	0.00%
2022/12/07	16.3	173.79	13	174.00	172.00	3.3	25,533	0.01%
2022/12/06	12.4	185.20	10	184.30	181.50	2.4	25,368	0.01%
2022/12/05	9.2	185.32	33	185.00	186.00	-23.8	25,288	-0.09%
2022/12/02	23	178.24	27	179.61	181.00	-4	25,249	-0.02%
2022/12/01	36	181.28	39	180.38	177.50	-3	25,343	-0.01%
2022/11/30	26	175.38	26.2	176.31	181.00	-0.2	25,232	0.00%
2022/11/29	36.2	180.02	24.4	178.13	177.00	11.8	25,069	0.05%
2022/11/28	15.2	180.60	41	181.15	184.00	-25.8	24,844	-0.10%
2022/11/25	52	179.38	53.3	178.92	177.50	-1.3	24,664	-0.01%
2022/11/24	48.1	175.40	68.4	175.57	178.00	-20.3	24,408	-0.08%
2022/11/23	32	167.31	46	168.15	169.00	-14	24,076	-0.06%
2022/11/22	31.4	164.93	18	165.61	163.50	13.4	23,799	0.06%
2022/11/21	58.4	162.57	42.3	163.96	164.00	16.1	23,469	0.07%
2022/11/18	193.7	172.34	63.2	174.32	170.00	130.5	22,849	0.57%	大買/鉅額交易
2022/11/17	144.1	188.49	32.5	187.60	188.50	111.6	22,015	0.51%	大買/鉅額交易
2022/11/16	30.1	179.37	192.1	180.59	182.50	-162	21,904	-0.74%	大賣/鉅額交易
2022/11/15	92.8	182.26	54.1	180.40	178.50	38.7	21,782	0.18%
2022/11/14	20.1	192.01	13	193.08	193.50	7.1	21,755	0.03%
2022/11/11	41	190.25	35.2	190.69	189.50	5.8	22,085	0.03%
2022/11/10	34.3	188.38	29.1	189.15	185.00	5.2	21,815	0.02%
2022/11/09	49.4	197.48	24	197.04	195.00	25.4	21,644	0.12%
2022/11/08	33	208.27	13.1	207.40	203.00	20	21,457	0.09%
2022/11/07	25	211.04	19.1	211.30	208.00	5.9	21,297	0.03%
2022/11/04	21.2	212.31	26	212.15	217.00	-4.9	20,999	-0.02%
2022/11/03	23	205.41	23.1	205.85	212.50	-0.1	20,765	0.00%
2022/11/02	18	199.53	14	200.07	200.50	4	20,781	0.02%
2022/11/01	10	203.90	10	203.05	202.00	0	20,920	0.00%
2022/10/31	14	207.11	10.2	206.75	205.50	3.8	20,907	0.02%
2022/10/28	38	201.89	46.3	201.75	207.00	-8.2	20,928	-0.04%
2022/10/27	19.3	189.72	29	191.98	196.00	-9.7	20,654	-0.05%
2022/10/26	12	183.12	9	182.56	186.00	3	20,510	0.01%
2022/10/25	6	182.58	11	184.50	182.50	-5	20,514	-0.02%
2022/10/24	34	186.24	43.1	185.59	185.00	-9.1	20,460	-0.04%
2022/10/21	14.2	191.77	38	186.58	183.50	-23.8	20,432	-0.12%
2022/10/20	18	194.45	10.1	195.67	200.50	7.9	20,179	0.04%
2022/10/19	15.1	205.41	15	206.20	201.00	0.1	20,098	0.00%
2022/10/18	18	207.03	11	205.55	205.00	7	20,078	0.03%
2022/10/17	13	195.89	9	199.44	205.00	4	20,107	0.02%
2022/10/14	35	209.39	45	211.23	206.50	-10	19,989	-0.05%
2022/10/13	10.1	201.04	8	202.88	200.00	2.1	19,795	0.01%
2022/10/12	11	201.72	246	202.54	207.00	-235	19,691	-1.19%	大賣/鉅額交易
2022/10/11	9.1	205.49	3.1	206.57	201.00	6	19,656	0.03%
2022/10/07	7.1	221.64	15.3	221.02	221.00	-8.2	19,904	-0.04%
2022/10/06	9	216.61	12.3	217.57	218.00	-3.3	20,385	-0.02%
2022/10/05	21.1	221.90	9	220.28	219.00	12.1	20,750	0.06%
2022/10/04	14.2	215.69	8.1	217.28	218.50	6.1	21,066	0.03%
2022/10/03	5.1	208.64	4	209.63	209.00	1.1	21,333	0.01%
2022/09/30	10.1	206.53	21	209.67	212.00	-10.9	21,793	-0.05%
2022/09/29	11.1	206.04	10.2	202.16	206.50	0.9	22,711	0.00%
2022/09/28	16.3	211.36	10	208.95	205.50	6.3	23,035	0.03%
2022/09/27	11.1	215.70	13	218.04	219.00	-1.9	23,768	-0.01%
2022/09/26	21.1	216.90	24.1	217.00	215.50	-3	24,268	-0.01%
2022/09/23	18	230.80	26.1	229.54	227.00	-8	24,475	-0.03%
2022/09/22	6.1	237.17	6	237.25	238.50	0.1	24,749	0.00%
2022/09/21	0	0.00	1	231.00	234.50	-1	24,902	0.00%
2022/09/20	1.1	237.45	0	237.00	235.50	1.1	25,011	0.00%
2022/09/19	3.1	233.36	2.2	231.68	234.00	0.9	25,194	0.00%
2022/09/16	22.3	235.37	10.2	236.32	234.50	12.1	25,504	0.05%
2022/09/15	22	243.86	26.1	243.41	240.00	-4	26,060	-0.02%
2022/09/14	24.7	241.67	10.4	242.13	242.50	14.4	26,125	0.06%
2022/09/13	18.4	245.73	22.2	246.72	248.50	-3.8	26,249	-0.01%
2022/09/12	62.2	247.10	53	239.58	237.50	9.2	26,185	0.04%
2022/09/08	22.1	236.15	28	237.34	240.50	-5.9	26,324	-0.02%
2022/09/07	2	226.00	0	228.00	228.50	2	26,382	0.01%
2022/09/06	18	234.89	10	235.10	232.50	8	26,387	0.03%
2022/09/05	11	244.55	13	244.27	243.00	-2	26,468	-0.01%
2022/09/02	15	238.67	26.4	240.21	242.00	-11.4	26,588	-0.04%
2022/09/01	12.5	234.86	15	233.77	233.50	-2.5	26,784	-0.01%
2022/08/31	16	243.19	10.1	240.84	239.50	5.9	26,958	0.02%
2022/08/30	13.3	241.08	13.7	243.57	247.00	-0.4	26,980	0.00%
2022/08/29	5	237.80	10	235.65	240.50	-5	27,013	-0.02%
2022/08/26	25	244.38	24	244.56	240.00	1	27,221	0.00%
2022/08/25	14.1	247.46	27.1	246.90	244.00	-13	27,195	-0.05%
2022/08/24	30.7	243.43	14.1	242.67	241.00	16.6	27,382	0.06%
2022/08/23	26.1	241.89	29	242.71	243.50	-2.9	27,788	-0.01%
2022/08/22	9.1	244.41	6.4	245.79	243.50	2.7	28,218	0.01%
2022/08/19	52.1	247.18	31.3	246.90	241.50	20.9	28,532	0.07%
2022/08/18	24.1	225.47	92.3	233.25	238.00	-68.2	28,229	-0.24%
2022/08/17	36.2	217.77	32.1	218.28	216.50	4.1	28,012	0.01%
2022/08/16	11.2	213.14	17.3	214.75	217.00	-6.2	28,013	-0.02%
2022/08/15	22.3	203.92	15	203.70	211.50	7.3	28,004	0.03%
2022/08/12	20	196.63	17	197.29	198.00	3	28,163	0.01%
2022/08/11	7	200.36	17	198.91	197.00	-10	28,840	-0.03%
2022/08/10	50	196.44	61	196.35	196.50	-11	29,292	-0.04%
2022/08/09	29.1	197.04	24	198.23	201.00	5.1	29,733	0.02%
2022/08/08	76	199.61	63.1	200.32	205.00	12.9	29,733	0.04%
2022/08/05	54	190.83	65	192.07	195.00	-11	29,821	-0.04%
2022/08/04	12	184.54	6	185.00	188.00	6	29,883	0.02%
2022/08/03	51	184.36	49.2	180.39	181.00	1.9	30,183	0.01%
2022/08/02	9	183.83	5	185.20	186.00	4	30,199	0.01%
2022/08/01	6	191.33	5	189.70	189.50	1	30,270	0.00%
2022/07/29	9.1	193.73	7.1	194.77	195.50	2	30,443	0.01%
2022/07/28	47.1	190.77	54	191.29	191.00	-6.9	30,465	-0.02%
2022/07/27	40.1	186.51	43.2	185.50	187.00	-3.1	30,360	-0.01%
2022/07/26	21	187.64	24.2	187.76	186.50	-3.2	30,392	-0.01%
2022/07/25	18.7	186.91	15.1	186.80	185.50	3.6	30,679	0.01%
2022/07/22	39.3	189.67	42.6	190.90	188.00	-3.2	30,740	-0.01%
2022/07/21	19.5	185.56	22	186.11	186.00	-2.6	30,751	-0.01%
2022/07/20	15.1	180.66	17.3	182.38	180.50	-2.2	30,838	-0.01%
2022/07/19	20.4	176.45	15	175.07	174.50	5.4	30,855	0.02%
2022/07/18	12.2	177.82	13	177.15	176.00	-0.9	30,902	0.00%
2022/07/15	19.2	173.89	17.1	175.35	176.50	2.1	30,939	0.01%
2022/07/14	12	170.50	35	172.27	175.50	-23	30,749	-0.07%
2022/07/13	13.1	171.94	7	169.71	166.00	6.1	30,353	0.02%
2022/07/12	13.1	165.52	43	163.79	168.50	-29.9	29,951	-0.10%
2022/07/11	10	168.30	10.3	168.96	166.50	-0.3	29,701	0.00%
2022/07/08	44.2	171.00	10.1	169.16	170.50	34.2	29,604	0.12%
2022/07/07	32	161.91	35	161.82	168.00	-3	29,163	-0.01%
2022/07/06	16.1	161.68	36	161.33	160.50	-19.9	28,192	-0.07%
2022/07/05	39.3	164.28	39.6	162.36	162.00	-0.3	27,920	0.00%
2022/07/04	4.1	170.15	10.4	167.41	170.00	-6.3	27,225	-0.02%
2022/07/01	23.3	173.78	14.4	176.72	170.00	8.9	26,936	0.03%
2022/06/30	34	196.68	42	192.56	188.50	-8	26,824	-0.03%
2022/06/29	28	206.09	11	207.18	209.00	17	26,768	0.06%
2022/06/28	10	204.25	27.4	204.66	205.00	-17.4	27,221	-0.06%
2022/06/27	61	203.47	47.1	203.74	204.00	14	27,511	0.05%
2022/06/24	46.3	197.87	29	197.31	196.00	17.3	27,640	0.06%
2022/06/23	36.2	196.90	51	198.04	197.00	-14.8	27,833	-0.05%
2022/06/22	28.5	191.94	27.4	189.25	188.50	1.1	28,270	0.00%
2022/06/21	8.2	195.04	40	196.90	199.00	-31.9	28,926	-0.11%
2022/06/20	9	198.44	6	193.58	192.50	3	29,007	0.01%
2022/06/17	11.6	196.95	26.1	198.51	204.50	-14.5	29,177	-0.05%
2022/06/16	38.2	207.08	30	203.98	201.00	8.2	28,823	0.03%
2022/06/15	11.2	205.61	12	205.63	203.50	-0.8	29,010	0.00%
2022/06/14	17	205.69	31	204.11	211.00	-14	29,119	-0.05%
2022/06/13	44.2	212.43	26	211.08	208.50	18.2	28,965	0.06%
2022/06/10	22.4	213.63	33	213.76	219.00	-10.6	28,896	-0.04%
2022/06/09	15	209.10	21	209.69	212.00	-6	28,690	-0.02%
2022/06/08	15	203.87	24.1	205.20	206.50	-9.1	28,613	-0.03%
2022/06/07	17	200.53	9	200.61	200.50	8	28,659	0.03%
2022/06/06	18.1	205.21	9.4	201.85	202.50	8.7	28,801	0.03%
2022/06/02	9.1	210.16	11.2	209.73	209.00	-2.1	28,755	-0.01%
2022/06/01	34.1	209.97	38.8	210.32	209.50	-4.7	28,898	-0.02%
2022/05/31	26.3	206.90	36	205.65	203.00	-9.7	28,582	-0.03%
2022/05/30	26.1	211.15	22.3	209.26	207.00	3.8	28,155	0.01%
2022/05/27	46.7	203.52	40.2	208.76	212.50	6.6	27,660	0.02%
2022/05/26	29.1	197.84	18.1	198.73	198.00	11	27,239	0.04%
2022/05/25	13.1	193.42	21	194.62	195.00	-7.9	28,257	-0.03%
2022/05/24	16	193.47	22	192.68	191.00	-6	28,262	-0.02%
2022/05/23	37	197.58	40	196.37	194.50	-3	28,328	-0.01%
2022/05/20	52	200.01	32.1	199.94	200.50	19.9	28,185	0.07%
2022/05/19	52.1	191.44	45.2	192.44	200.50	6.9	27,834	0.02%
2022/05/18	39.2	187.65	36.2	188.88	193.50	3	27,147	0.01%
2022/05/17	18	181.72	23.5	183.57	186.50	-5.5	26,881	-0.02%
2022/05/16	23.3	175.82	88	175.09	178.50	-64.7	26,522	-0.24%
2022/05/13	20	163.95	22.2	166.63	169.00	-2.2	26,300	-0.01%
2022/05/12	26	167.83	11	166.93	165.50	15	26,146	0.06%
2022/05/11	65.6	176.48	36	176.56	173.00	29.6	26,127	0.11%
2022/05/10	6	168.17	6.1	170.00	173.00	-0.1	26,129	0.00%
2022/05/09	6.5	172.14	5	170.40	170.00	1.5	26,308	0.01%
2022/05/06	12.1	166.29	20.3	168.67	172.50	-8.2	26,350	-0.03%
2022/05/05	17	170.56	37.2	172.33	173.50	-20.2	26,415	-0.08%
2022/05/04	31	168.93	8.3	167.03	167.00	22.8	26,359	0.09%
2022/05/03	15	171.50	6	172.58	171.50	9	26,392	0.03%
2022/04/29	12	175.75	22	176.98	174.00	-10	26,523	-0.04%
2022/04/28	16	173.13	13	170.08	169.50	3	26,444	0.01%
2022/04/27	17	168.50	18	169.93	175.00	-1	26,567	0.00%
2022/04/26	23.3	173.27	28	173.75	175.00	-4.8	26,696	-0.02%
2022/04/25	21	170.69	19	171.26	169.50	2	26,938	0.01%
2022/04/22	16.2	182.24	8.3	180.18	180.50	7.9	26,942	0.03%
2022/04/21	16	184.75	16.4	184.66	185.00	-0.4	27,071	0.00%
2022/04/20	24.2	182.24	28	181.82	179.00	-3.8	27,297	-0.01%
2022/04/19	15	176.13	30.3	178.03	177.00	-15.3	27,306	-0.06%
2022/04/18	19	170.84	25	173.62	169.50	-6	27,393	-0.02%
2022/04/15	46	174.75	35	171.03	170.50	11	27,735	0.04%
2022/04/14	31.1	175.40	29.2	177.30	179.50	1.9	28,304	0.01%
2022/04/13	8.4	172.31	2	172.75	173.00	6.4	28,427	0.02%
2022/04/12	26.2	169.96	13.2	169.38	169.50	13	28,619	0.05%
2022/04/11	11.4	167.78	8.1	167.98	168.00	3.3	28,722	0.01%
2022/04/08	13.1	173.18	13	173.04	174.50	0.1	28,998	0.00%
2022/04/07	14.3	171.33	10	171.10	168.00	4.3	28,841	0.01%
2022/04/06	16	176.66	12.2	176.01	176.50	3.8	28,591	0.01%
2022/04/01	16	178.97	9.7	180.42	180.50	6.3	28,306	0.02%
2022/03/31	28.4	184.79	32.3	184.27	185.00	-3.9	28,140	-0.01%
2022/03/30	9.3	179.25	28.1	179.85	179.50	-18.8	28,215	-0.07%
2022/03/29	33.7	177.54	24.4	177.72	179.50	9.3	27,933	0.03%
2022/03/28	17	177.97	24.1	177.49	181.50	-7.1	27,650	-0.03%
2022/03/25	91.1	176.57	83.3	176.98	177.00	7.7	27,280	0.03%
2022/03/24	25.2	164.11	47.4	165.33	172.50	-22.2	26,557	-0.08%
2022/03/23	16.6	154.31	15.8	155.18	157.00	0.8	25,865	0.00%
2022/03/22	22	149.50	46.4	149.50	153.00	-24.4	26,108	-0.09%
2022/03/21	9	144.56	6.1	144.48	144.50	2.9	25,879	0.01%
2022/03/18	13.5	144.30	18	144.44	145.50	-4.5	26,077	-0.02%
2022/03/17	23	140.43	62	138.67	140.00	-39	25,941	-0.15%
2022/03/16	2	128.75	12	129.92	130.00	-10	25,870	-0.04%
2022/03/15	42.7	129.44	9	129.06	126.50	33.7	26,235	0.13%
2022/03/14	7	132.23	32	134.59	136.00	-25	26,500	-0.09%
2022/03/11	16.1	131.09	13	131.19	132.00	3.1	26,591	0.01%
2022/03/10	20.2	133.61	5.3	132.91	131.00	14.9	26,570	0.06%
2022/03/09	20	131.78	10	133.35	134.50	10	26,616	0.04%
2022/03/08	32.2	133.91	49	132.80	130.00	-16.8	26,447	-0.06%
2022/03/07	27.1	138.81	13.3	138.96	138.00	13.8	26,398	0.05%
2022/03/04	11	146.68	10	147.20	147.00	1	26,573	0.00%
2022/03/03	15.1	146.50	3	148.83	146.50	12.1	26,961	0.04%
2022/03/02	12	146.75	2	148.75	146.50	10	27,141	0.04%
2022/03/01	6	148.92	2	151.25	150.00	4	27,201	0.01%
2022/02/25	15	151.30	20	150.58	147.50	-5	27,962	-0.02%
2022/02/24	12	149.13	7	151.93	147.00	5	26,920	0.02%
2022/02/23	9.1	151.62	33.9	151.86	152.50	-24.8	27,583	-0.09%
2022/02/22	12.2	145.73	5	146.90	146.00	7.2	28,880	0.02%
2022/02/21	6	149.00	10	148.15	149.00	-4	28,897	-0.01%
2022/02/18	9	146.94	10	147.05	146.00	-1	28,964	0.00%
2022/02/17	8.6	143.96	32.1	144.89	146.00	-23.5	28,875	-0.08%
2022/02/16	14.3	140.75	41	141.28	140.50	-26.7	28,656	-0.09%
2022/02/15	36.3	140.60	13	140.31	138.00	23.3	28,612	0.08%
2022/02/14	20.7	142.20	19.1	141.75	141.50	1.7	28,361	0.01%
2022/02/11	15.5	148.58	18	148.72	148.50	-2.5	28,145	-0.01%
2022/02/10	50.2	155.73	22	155.43	152.00	28.2	28,105	0.10%
2022/02/09	12	157.83	15.2	157.63	156.50	-3.2	27,722	-0.01%
2022/02/08	16.6	154.77	5	154.80	154.00	11.6	27,684	0.04%
2022/02/07	12.2	153.28	19	155.00	157.50	-6.8	27,610	-0.02%
2022/01/26	7	147.50	11	147.36	146.50	-4	27,338	-0.01%
2022/01/25	14.3	150.08	7.2	148.94	147.50	7.1	27,662	0.03%
2022/01/24	12.6	149.77	15	151.50	154.50	-2.4	27,855	-0.01%
2022/01/21	20.1	153.39	16.3	154.28	153.00	3.8	27,721	0.01%
2022/01/20	23.6	156.93	17.1	155.62	155.50	6.5	27,787	0.02%
2022/01/19	15.2	157.32	25.6	157.70	160.00	-10.4	27,546	-0.04%
2022/01/18	13.3	156.35	24.2	155.86	157.50	-11	27,586	-0.04%
2022/01/17	19	149.95	17	151.68	153.00	2	27,342	0.01%
2022/01/14	8.1	142.09	15	146.27	149.50	-7	27,570	-0.03%
2022/01/13	42.6	139.57	46	141.82	145.50	-3.4	27,268	-0.01%
2022/01/12	39.1	144.38	23	144.11	146.00	16.1	26,742	0.06%
2022/01/11	14.2	149.03	18.7	149.89	148.00	-4.6	26,472	-0.02%
2022/01/10	23.2	147.47	27	148.17	147.00	-3.8	26,245	-0.01%
2022/01/07	68.2	154.66	39	152.88	150.00	29.2	25,915	0.11%
2022/01/06	19.3	151.63	26.4	154.01	158.50	-7.1	25,141	-0.03%
2022/01/05	19.1	156.82	39.6	157.12	152.00	-20.6	24,830	-0.08%
2022/01/04	62	156.37	27	156.50	156.50	35	24,805	0.14%
2022/01/03	21.1	156.48	14	158.36	155.00	7.1	24,513	0.03%
2021/12/30	14.1	147.34	27.1	149.91	151.00	-13	23,918	-0.05%
2021/12/29	8	146.87	6	146.08	146.00	2	23,910	0.01%
2021/12/28	22.2	147.84	9	148.50	148.50	13.2	24,017	0.05%
2021/12/27	7	147.79	11.1	148.23	146.50	-4.1	23,982	-0.02%
2021/12/24	70.3	149.23	77.9	148.20	148.00	-7.6	23,720	-0.03%
2021/12/23	38	140.95	30	142.02	142.50	8	22,952	0.03%
2021/12/22	8	137.06	16	138.81	138.00	-8	23,031	-0.03%
2021/12/21	13	136.00	14	136.68	136.50	-1	23,073	0.00%
2021/12/20	45.4	139.22	40.2	134.91	134.00	5.2	23,026	0.02%
2021/12/17	21	141.60	12.1	142.79	143.00	9	23,008	0.04%
2021/12/16	39.2	141.70	58.2	142.41	143.00	-19	22,816	-0.08%
2021/12/15	13	133.31	9	133.94	135.00	4	22,129	0.02%
2021/12/14	22.1	130.96	46	134.25	135.00	-24	21,914	-0.11%
2021/12/13	31.2	136.75	32	136.67	135.00	-0.8	21,607	0.00%
2021/12/10	12	131.46	7	133.50	136.00	5	21,243	0.02%
2021/12/09	40	134.83	21.2	133.01	131.50	18.8	20,944	0.09%
2021/12/08	32.4	130.73	26	130.81	133.00	6.4	20,495	0.03%
2021/12/07	19	126.32	30.2	126.15	129.00	-11.2	20,086	-0.06%
2021/12/06	20	120.73	27	120.63	123.00	-7	19,850	-0.04%
2021/12/03	14	122.79	12.2	123.30	127.00	1.8	19,809	0.01%
2021/12/02	18.2	118.70	7	122.07	118.00	11.2	19,497	0.06%
2021/12/01	10	120.25	4	121.25	122.00	6	19,303	0.03%
2021/11/30	26.5	124.62	35.3	125.50	125.50	-8.9	19,069	-0.05%
2021/11/29	19.1	122.27	35.4	118.38	123.00	-16.3	18,690	-0.09%
2021/11/26	59	117.77	181	117.38	116.50	-122	18,253	-0.67%	大賣/鉅額交易
2021/11/25	11.2	122.42	16	121.78	124.00	-4.8	18,128	-0.03%
2021/11/24	51.3	122.81	48	120.98	121.50	3.3	18,025	0.02%
2021/11/23	12	119.29	18.2	119.81	122.00	-6.2	17,380	-0.04%
2021/11/22	44	118.78	32.2	119.96	121.00	11.8	17,102	0.07%
2021/11/19	44.5	114.72	68.1	115.51	117.00	-23.6	16,077	-0.15%
2021/11/18	4	102.63	21.1	106.50	106.50	-17.1	14,565	-0.12%
2021/11/17	7	95.40	25.8	95.48	97.00	-18.8	14,477	-0.13%
2021/11/16	14	92.47	5.1	92.72	93.00	9	14,555	0.06%
2021/11/15	13	92.84	11	93.25	92.90	2	14,594	0.01%
2021/11/12	8.1	94.36	17.6	94.37	94.00	-9.5	14,618	-0.06%
2021/11/11	15.1	92.39	7	91.79	91.30	8.1	14,472	0.06%
2021/11/10	6	90.05	1	89.80	90.40	5	14,615	0.03%
2021/11/09	8.2	92.29	17	92.24	90.40	-8.9	14,599	-0.06%
2021/11/08	14.1	89.13	10	89.13	88.30	4.1	14,387	0.03%
2021/11/05	6	90.62	28.2	88.94	93.40	-22.2	14,490	-0.15%
2021/11/04	22	92.42	4	93.18	90.60	18	14,242	0.13%
2021/11/03	18	93.69	8	94.43	93.70	10	14,336	0.07%
2021/11/02	86.6	96.18	17	95.91	93.10	69.6	14,258	0.49%
2021/11/01	28.4	95.20	27.2	95.70	95.60	1.2	13,772	0.01%
2021/10/29	12	91.24	9.2	91.48	91.90	2.8	13,483	0.02%
2021/10/28	33.1	90.72	28.5	91.80	90.90	4.6	13,464	0.03%
2021/10/27	6	88.03	9	87.77	88.20	-3	13,179	-0.02%
2021/10/26	17.2	89.36	41	88.85	88.30	-23.8	13,181	-0.18%
2021/10/25	8	86.64	12	86.15	87.10	-4	12,835	-0.03%
2021/10/22	17.1	84.38	43	84.97	86.60	-26	12,899	-0.20%
2021/10/21	3	82.37	5.3	82.12	81.10	-2.3	12,593	-0.02%
2021/10/20	5.2	82.13	7.3	81.70	81.10	-2.2	12,804	-0.02%
2021/10/19	11	80.95	22	81.80	82.00	-11	12,849	-0.09%
2021/10/18	28.4	79.39	12.9	79.97	80.50	15.5	12,887	0.12%
2021/10/15	6	78.68	29.1	77.98	79.00	-23.1	13,101	-0.18%
2021/10/14	77	75.01	15	74.97	74.50	62	13,458	0.46%
2021/10/13	28.1	77.06	22	77.32	77.30	6.1	13,687	0.04%
2021/10/12	12.1	78.78	21	78.51	78.90	-9	13,570	-0.07%
2021/10/08	5	73.06	24	73.80	74.00	-19	13,284	-0.14%
2021/10/07	5	72.20	1	71.60	72.60	4	13,358	0.03%
2021/10/06	72.1	71.30	3.1	71.56	70.70	69	13,536	0.51%
2021/10/05	19.1	68.25	16.1	69.67	70.60	3	13,501	0.02%
2021/10/04	15.3	70.58	13.1	70.79	69.00	2.2	13,401	0.02%
2021/10/01	15.1	73.02	3	72.10	72.50	12.1	13,377	0.09%
2021/09/30	11.1	73.72	2	73.85	73.80	9.1	13,553	0.07%
2021/09/29	23.7	74.68	2.2	76.41	73.10	21.5	13,839	0.16%
2021/09/28	11.5	80.66	38	80.59	78.70	-26.6	13,692	-0.19%
2021/09/27	31	82.70	9.1	82.56	82.40	21.9	13,539	0.16%
2021/09/24	17	81.60	26.2	82.18	82.50	-9.2	13,495	-0.07%
2021/09/23	1.2	78.63	5	78.50	78.80	-3.8	13,274	-0.03%
2021/09/22	4	75.70	1	76.50	75.70	3	13,293	0.02%
2021/09/17	6	76.00	1	76.20	75.70	5	13,406	0.04%
2021/09/16	10.3	76.12	5	76.48	76.50	5.3	13,475	0.04%
2021/09/15	8.2	76.36	5	76.68	76.20	3.2	13,604	0.02%
2021/09/14	0	77.60	0	0.00	78.10	0	13,889	0.00%
2021/09/13	0.1	79.50	3	79.40	77.50	-2.9	14,245	-0.02%
2021/09/10	4.5	78.96	13	78.93	78.90	-8.5	14,266	-0.06%
2021/09/09	3	76.80	10	76.81	77.30	-7	14,264	-0.05%
2021/09/08	7.5	77.42	25	77.09	76.30	-17.5	14,439	-0.12%
2021/09/07	7.5	73.61	14	74.77	75.20	-6.5	14,533	-0.04%
2021/09/06	14	76.59	2	75.25	75.20	12	14,779	0.08%
2021/09/03	21	76.18	13	75.92	75.80	8	14,783	0.05%
2021/09/02	20	77.26	4	78.03	75.80	16	14,745	0.11%
2021/09/01	3	79.00	20	78.48	78.50	-17	14,701	-0.12%
2021/08/31	38.2	77.84	8	78.04	78.30	30.2	14,683	0.21%
2021/08/30	18	81.18	60	80.54	80.50	-42	14,568	-0.29%
2021/08/27	22	82.00	14.2	81.84	82.40	7.9	14,439	0.05%
2021/08/26	15.1	79.65	20	78.74	80.30	-5	14,087	-0.04%
2021/08/25	29	76.28	4.2	76.37	77.00	24.9	14,095	0.18%
2021/08/24	13.1	76.34	2.2	75.74	76.00	10.9	14,144	0.08%
2021/08/23	20	77.42	12	77.87	77.50	8	14,026	0.06%
2021/08/20	30.1	76.26	28	77.01	77.20	2.1	13,897	0.01%
2021/08/19	0	0.00	1	76.90	73.00	-1	13,602	-0.01%
2021/08/18	5.3	74.88	10	74.46	77.10	-4.7	13,620	-0.03%
2021/08/17	5.1	73.37	4	73.23	71.70	1.1	13,630	0.01%
2021/08/16	14	74.66	26	72.93	76.20	-12	13,559	-0.09%
2021/08/13	3	76.63	37	76.37	76.00	-34	13,425	-0.25%
2021/08/12	13	78.20	20	76.80	78.80	-7	13,651	-0.05%
2021/08/11	15.1	78.12	20	78.64	77.20	-5	13,660	-0.04%
2021/08/10	2	81.60	11	82.33	82.80	-9	13,480	-0.07%
2021/08/09	25.1	82.36	26.1	81.39	80.90	-1.1	13,602	-0.01%
2021/08/06	8.2	87.29	9.1	88.28	87.30	-0.9	13,439	-0.01%
2021/08/05	4.6	87.91	27.9	88.25	88.30	-23.3	13,551	-0.17%
2021/08/04	32	88.21	29	88.20	88.20	3	13,790	0.02%
2021/08/03	5.1	87.64	15.1	86.55	87.80	-10	13,794	-0.07%
2021/08/02	1	82.30	5	83.78	83.10	-4	13,646	-0.03%
2021/07/30	10	81.58	6	81.97	80.60	4	13,528	0.03%
2021/07/29	8.1	81.28	15	82.22	83.10	-7	13,469	-0.05%
2021/07/28	27.3	80.06	16.3	81.53	82.20	11	13,456	0.08%
2021/07/27	7	87.46	9	87.04	85.10	-2	13,395	-0.01%
2021/07/26	19.4	88.19	36	90.07	89.70	-16.6	13,392	-0.12%
2021/07/23	1.3	87.48	17	87.19	87.20	-15.8	13,495	-0.12%
2021/07/22	32.1	87.43	23	87.22	86.70	9.1	13,627	0.07%
2021/07/21	26.9	88.98	23	87.33	84.70	3.9	13,517	0.03%
2021/07/20	89.1	91.59	31.1	90.38	91.70	58	13,586	0.43%
2021/07/19	14.2	87.38	9	85.84	89.60	5.2	13,331	0.04%
2021/07/16	3	83.27	0	0.00	83.00	3	13,088	0.02%
2021/07/15	4.4	84.78	3	83.10	83.80	1.4	13,148	0.01%
2021/07/14	5.2	85.12	10.2	85.27	85.10	-5	13,153	-0.04%
2021/07/13	15.1	86.40	8	86.23	85.80	7.1	13,029	0.05%
2021/07/12	7.1	84.68	7	84.14	84.20	0.1	12,905	0.00%
2021/07/09	3.3	82.63	27.1	82.94	83.20	-23.8	12,932	-0.18%
2021/07/08	5.1	81.82	14	82.06	82.10	-9	12,967	-0.07%
2021/07/07	12.1	81.24	7.1	80.80	81.60	5	12,863	0.04%
2021/07/06	42.1	81.29	18	81.39	80.10	24.1	12,696	0.19%
2021/07/05	5.1	77.32	7.3	76.41	77.50	-2.2	12,519	-0.02%
2021/07/02	5	74.08	0	0.00	74.20	5	12,507	0.04%
2021/07/01	7	75.13	4.7	75.01	74.20	2.3	12,619	0.02%
2021/06/30	7	73.57	3	73.53	74.60	4	12,526	0.03%
2021/06/29	6	74.58	13.2	75.09	74.10	-7.2	12,405	-0.06%
2021/06/28	6	75.45	14	74.84	75.60	-8	12,425	-0.06%
2021/06/25	8.1	73.25	60	73.35	73.40	-52	12,329	-0.42%
2021/06/24	17.5	73.11	11	74.03	73.50	6.5	12,357	0.05%
2021/06/23	18.3	75.04	12.5	75.14	74.80	5.8	12,292	0.05%
2021/06/22	27	73.67	9	73.18	72.40	18	12,022	0.15%
2021/06/21	3	70.40	1.2	70.99	70.40	1.8	11,687	0.02%
2021/06/18	8.1	70.09	17	70.62	70.60	-9	11,698	-0.08%
2021/06/17	6	70.72	11	70.98	71.20	-5	11,722	-0.04%
2021/06/16	27	69.26	35	69.44	69.30	-8	11,791	-0.07%
2021/06/15	24	67.21	12.2	67.44	67.80	11.9	11,687	0.10%
2021/06/11	1.1	63.47	0	0.00	63.60	1.1	11,555	0.01%
2021/06/10	1	64.20	1	64.80	64.00	0	11,777	0.00%
2021/06/09	1	64.80	9	65.12	65.00	-8	11,889	-0.07%
2021/06/08	8	65.56	7	65.66	64.80	1	11,937	0.01%
2021/06/07	14	62.99	3	64.07	64.10	11	11,934	0.09%
2021/06/04	5	64.70	5	65.04	64.30	0	11,845	0.00%
2021/06/03	0	0.00	3.6	65.13	65.80	-3.6	11,859	-0.03%
2021/06/02	4	64.45	9	65.31	64.30	-5	11,861	-0.04%
2021/06/01	4.1	63.53	10	63.38	64.00	-6	11,763	-0.05%
2021/05/28	1	61.50	10.2	61.67	61.50	-9.2	11,730	-0.08%
2021/05/27	4	61.03	1.3	61.24	60.80	2.8	11,814	0.02%
2021/05/26	13.1	61.33	4.6	61.67	62.00	8.5	11,829	0.07%
2021/05/25	9	60.33	15.3	61.02	62.10	-6.3	11,766	-0.05%
2021/05/24	11	57.86	10	57.90	57.70	1	11,779	0.01%
2021/05/21	8	57.66	3	57.80	57.60	5	11,816	0.04%
2021/05/20	45.6	58.66	124.1	58.15	57.50	-78.5	11,905	-0.66%	大賣/
2021/05/19	3	56.27	4	56.55	56.80	-1	11,823	-0.01%
2021/05/18	12.3	55.24	14.1	55.24	55.80	-1.8	12,099	-0.02%
2021/05/17	14	53.71	21	54.25	52.20	-7	12,110	-0.06%
2021/05/14	12	57.73	15	56.98	56.80	-3	11,978	-0.03%
2021/05/13	10	54.71	7	55.79	55.20	3	11,918	0.03%
2021/05/12	18.7	54.95	64	53.34	54.50	-45.3	11,847	-0.38%
2021/05/11	119	57.69	13	58.52	55.30	106	11,750	0.90%	大買/鉅額交易
2021/05/10	12	60.05	0	0.00	59.90	12	12,020	0.10%
2021/05/07	3	61.30	0	0.00	61.40	3	12,225	0.02%
2021/05/06	4	60.83	1	59.10	59.00	3	12,352	0.02%
2021/05/05	1	60.40	2	59.50	58.90	-1	12,507	-0.01%
2021/05/04	18	61.44	57	61.35	60.50	-39	12,696	-0.31%
2021/05/03	7	64.39	16	64.14	63.00	-9	12,729	-0.07%
2021/04/29	48	69.21	19	67.58	66.40	29	12,823	0.23%
2021/04/28	13	65.79	14.5	65.87	65.70	-1.5	12,537	-0.01%
2021/04/27	8	62.88	7	62.59	62.30	1	12,354	0.01%
2021/04/26	19.1	62.88	9	61.79	62.80	10.1	12,303	0.08%
2021/04/23	36	59.24	18.1	60.10	61.40	17.9	11,914	0.15%
2021/04/22	11	57.58	6.1	57.67	55.90	4.9	11,783	0.04%
2021/04/21	10	57.63	9	57.50	57.30	1	11,799	0.01%
2021/04/20	20	57.07	22	57.05	57.40	-2	11,736	-0.02%
2021/04/19	2	55.80	3	55.53	55.60	-1	11,704	-0.01%
2021/04/16	15	55.29	5	55.20	55.20	10	11,708	0.09%
2021/04/15	7	55.60	17	55.76	56.00	-10	11,723	-0.09%
2021/04/14	10	52.80	3	52.90	52.90	7	11,656	0.06%
2021/04/13	2.4	54.44	2	54.15	54.00	0.4	11,682	0.00%
2021/04/12	0	0.00	6	55.28	54.60	-6	12,037	-0.05%
2021/04/09	5.2	55.62	7	55.40	55.30	-1.8	12,358	-0.01%
2021/04/08	12	57.24	10	56.84	57.00	2	12,227	0.02%
2021/04/07	3	56.07	5.1	56.54	56.70	-2.1	12,186	-0.02%
2021/04/06	2	55.00	11	54.87	54.90	-9	12,081	-0.07%
2021/04/01	0	0.00	0.1	55.00	55.00	-0.1	12,093	0.00%
2021/03/31	2	54.85	11.1	54.96	55.10	-9.1	12,061	-0.08%
2021/03/30	2	54.10	21	54.15	54.20	-19	12,004	-0.16%
2021/03/29	17.5	54.66	15	54.55	54.20	2.5	12,152	0.02%
2021/03/26	1	53.60	11	54.09	54.50	-10	12,295	-0.08%
2021/03/25	9.2	53.60	2	53.20	53.30	7.2	12,454	0.06%
2021/03/24	3.3	54.32	7	54.16	54.30	-3.7	12,934	-0.03%
2021/03/23	4	53.88	2	53.70	53.40	2	13,027	0.02%
2021/03/22	7	54.66	11	54.56	54.70	-4	13,350	-0.03%
2021/03/19	11	54.31	9.4	54.46	54.80	1.6	13,461	0.01%
2021/03/18	10.1	53.72	12.1	53.70	53.90	-2	13,316	-0.02%
2021/03/17	15.3	52.87	2.2	52.77	52.60	13.1	13,694	0.10%
2021/03/16	19.6	53.06	8	52.80	53.50	11.6	13,719	0.08%
2021/03/15	0.1	50.80	10.1	51.49	52.10	-10.1	13,566	-0.07%
2021/03/12	7.1	49.72	6	49.87	50.40	1.1	13,435	0.01%
2021/03/11	10	50.57	13.1	50.81	51.10	-3.1	13,364	-0.02%
2021/03/10	7	49.26	2	49.60	49.20	5	13,455	0.04%
2021/03/09	3	49.17	0	0.00	49.40	3	13,567	0.02%
2021/03/08	5	48.57	2	49.00	49.20	3	13,596	0.02%
2021/03/05	12	49.86	0	0.00	49.00	12	13,605	0.09%
2021/03/04	0	0.00	1	51.50	50.20	-1	13,548	-0.01%
2021/03/03	1.3	50.95	0	0.00	50.90	1.3	13,466	0.01%
2021/03/02	15	52.14	17.1	51.42	50.80	-2.1	13,458	-0.02%
2021/02/26	1	49.90	8	50.10	50.50	-7	13,419	-0.05%
2021/02/25	15	50.69	10	50.43	51.10	5	13,502	0.04%
2021/02/24	7	50.19	10	50.12	49.70	-3	13,605	-0.02%
2021/02/23	3	51.80	0	0.00	51.40	3	13,783	0.02%
2021/02/22	10	53.77	8.1	53.27	53.00	1.9	13,846	0.01%
2021/02/19	2.1	52.89	4	51.53	52.60	-1.9	13,716	-0.01%
2021/02/18	16	51.96	9	51.34	52.60	7	13,480	0.05%
2021/02/17	506	49.45	0	0.00	49.35	506	13,096	3.86%	大買/鉅額交易
2021/02/05	3	47.98	2	48.18	48.05	1	12,921	0.01%
2021/02/04	21	49.17	7	48.58	48.50	14	12,838	0.11%
2021/02/03	6	49.64	4	49.21	49.90	2	12,713	0.02%
2021/02/02	4	49.59	11	49.64	49.60	-7	12,568	-0.06%
2021/02/01	12.1	50.13	30	50.24	50.50	-17.9	12,400	-0.14%
2021/01/29	9	49.32	12	49.27	49.10	-3	11,970	-0.03%
2021/01/28	9.1	48.50	8	48.32	47.20	1.1	11,788	0.01%
2021/01/27	4	50.13	11	49.99	49.55	-7	11,599	-0.06%
2021/01/26	13.3	49.38	76.1	49.42	49.25	-62.8	11,336	-0.55%
2021/01/25	10	47.93	37.1	48.52	48.60	-27.1	11,053	-0.25%
2021/01/22	5	47.75	55.1	47.27	48.10	-50.1	10,747	-0.47%
2021/01/21	7.1	45.34	16	45.11	45.35	-8.9	10,434	-0.09%
2021/01/20	4	43.75	0	0.00	43.35	4	10,307	0.04%
2021/01/19	15	44.52	3	44.40	44.55	12	10,227	0.12%
2021/01/18	7	43.91	16	43.51	44.80	-9	10,163	-0.09%
2021/01/15	72	44.73	15	44.80	44.30	57	10,066	0.57%
2021/01/14	32.1	45.29	10	45.37	45.25	22.1	9,898	0.22%
2021/01/13	42	46.05	3	46.33	46.05	39	9,753	0.40%
2021/01/12	8	46.44	2	47.45	46.30	6	9,641	0.06%
2021/01/11	2	47.55	2	47.50	47.80	0	9,521	0.00%
2021/01/08	6	47.73	1	47.25	47.45	5	9,504	0.05%
2021/01/07	1.1	48.40	11	48.35	48.15	-10	9,418	-0.11%
2021/01/06	19	47.83	17	48.06	47.05	2	9,411	0.02%
2021/01/05	14	48.93	11	48.90	49.00	3	9,338	0.03%
2021/01/04	14	48.31	63.1	48.15	48.50	-49.1	8,979	-0.55%
2020/12/31	9	45.72	5	46.07	45.80	4	8,581	0.05%
2020/12/30	2	45.65	2	46.28	45.95	0	8,502	0.00%
2020/12/29	2	45.63	0	0.00	45.65	2	8,427	0.02%
2020/12/28	3	46.38	5	46.61	46.65	-2	8,355	-0.02%
2020/12/25	22	45.22	3	45.40	45.30	19	8,273	0.23%
2020/12/24	26.1	45.60	0	0.00	45.45	26.1	8,225	0.32%
2020/12/23	17.1	46.27	11	46.62	45.85	6.1	8,175	0.07%
2020/12/22	16	47.54	9	47.67	45.50	7	8,084	0.09%
2020/12/21	11	47.80	16	47.16	48.20	-5	7,859	-0.06%
2020/12/18	32	47.73	37	47.71	46.10	-5	7,645	-0.07%
2020/12/17	4.1	46.30	10	46.11	46.30	-5.9	7,137	-0.08%
2020/12/16	17	46.31	66.3	45.96	46.90	-49.3	6,983	-0.71%
2020/12/15	37.2	44.17	5	44.05	43.80	32.2	6,570	0.49%
2020/12/14	9	45.42	5	45.38	46.00	4	6,367	0.06%
2020/12/11	12	44.93	43	45.02	45.40	-31	6,225	-0.50%
2020/12/10	11	43.30	27	43.17	43.45	-16	5,707	-0.28%
2020/12/09	32	42.15	16	42.18	42.20	16	5,573	0.29%
2020/12/07	0	0.00	19	42.88	42.90	-19	5,773	-0.33%
2020/12/04	28	42.94	23	43.11	43.05	5	5,885	0.08%
2020/12/03	23	42.85	48	42.81	42.75	-25	5,731	-0.44%
2020/12/02	24	42.56	4	42.58	42.55	20	5,636	0.35%
2020/12/01	3	41.95	95	42.13	42.50	-92	5,581	-1.65%
2020/11/30	15	41.55	1	41.80	41.00	14	5,576	0.25%
2020/11/27	28	41.64	6	41.72	41.75	22	5,694	0.39%
2020/11/26	25	42.02	4	42.38	41.95	21	5,804	0.36%
2020/11/25	23	41.63	5	41.89	41.90	18	5,880	0.31%
2020/11/24	47	42.19	14	42.39	42.10	33	6,174	0.53%
2020/11/23	57	42.67	61	42.66	42.80	-4	6,054	-0.07%
2020/11/20	8	41.54	114	41.61	41.90	-106	5,885	-1.80%	大賣/鉅額交易
2020/11/19	35	40.70	18	40.74	40.70	17	5,592	0.30%
2020/11/18	31	39.86	71	39.85	39.95	-40	5,521	-0.72%
2020/11/17	28	39.04	1	39.25	38.90	27	5,601	0.48%
2020/11/13	32.4	39.35	14	39.45	39.35	18.4	6,110	0.30%
2020/11/12	12	39.46	1	39.40	39.35	11	6,406	0.17%
2020/11/11	0	0.00	58	39.76	39.85	-58	6,551	-0.89%
2020/11/10	17	39.56	20	39.61	39.40	-3	6,801	-0.04%
2020/11/09	0.5	40.00	20	40.03	39.80	-19.5	7,407	-0.26%
2020/11/06	10	39.78	23	39.72	39.30	-13	7,464	-0.17%
2020/11/05	10	39.43	83	40.13	39.30	-73	7,547	-0.97%
2020/11/04	20	39.40	10	39.10	39.45	10	7,610	0.13%
2020/11/03	10	39.00	7	38.77	39.00	3	7,663	0.04%
2020/11/02	1	37.80	0	0.00	38.60	1	7,743	0.01%
2020/10/30	1	38.30	15	38.32	38.25	-14	7,765	-0.18%
2020/10/29	20	38.95	2	38.70	39.05	18	7,884	0.23%
2020/10/28	9	39.27	16	39.47	39.20	-7	7,902	-0.09%
2020/10/27	22	39.08	2	39.40	39.15	20	7,906	0.25%
2020/10/26	0	0.00	22.2	39.13	39.10	-22.2	7,938	-0.28%
2020/10/23	13	38.83	10	38.75	38.85	3	7,975	0.04%
2020/10/22	20	38.94	37	38.76	39.10	-17	8,123	-0.21%
2020/10/21	12	38.59	8	38.73	38.45	4	8,166	0.05%
2020/10/20	7	38.53	3	38.55	38.50	4	8,262	0.05%
2020/10/19	4	38.60	0	0.00	38.85	4	8,349	0.05%
2020/10/16	2	39.20	0	0.00	38.60	2	8,510	0.02%
2020/10/15	22	39.17	21	39.43	39.50	1	8,647	0.01%
2020/10/14	27	39.12	51	38.89	39.65	-24	8,656	-0.28%
2020/10/13	41	37.50	137	37.29	38.10	-96	8,795	-1.09%	大賣/
2020/10/12	84	37.69	6	37.71	37.50	78	8,885	0.88%
2020/10/08	25	38.61	2	38.45	38.35	23	8,979	0.26%
2020/10/07	5	38.74	0	0.00	38.70	5	9,186	0.05%
2020/10/06	11	39.09	10	38.75	39.05	1	9,384	0.01%
2020/10/05	27	38.42	12	38.32	38.55	15	9,582	0.16%
2020/09/30	13	37.94	46	37.91	38.10	-33	9,882	-0.33%
2020/09/29	3	38.00	0	0.00	37.75	3	9,976	0.03%
2020/09/28	7	37.83	0	0.00	37.90	7	10,155	0.07%
2020/09/25	36	37.71	38	38.36	37.60	-2	10,413	-0.02%
2020/09/24	13	38.78	16.5	38.78	38.55	-3.5	10,511	-0.03%
2020/09/23	7	39.79	0	0.00	39.55	7	10,802	0.06%
2020/09/22	10.2	39.76	21	40.13	40.05	-10.9	11,084	-0.10%
2020/09/21	6	40.29	3	40.50	40.20	3	11,099	0.03%
2020/09/18	21	40.61	24	40.80	40.70	-3	11,199	-0.03%
2020/09/17	31	40.95	8	41.53	40.85	23	11,195	0.21%
2020/09/16	17	41.46	1	41.65	41.30	16	11,249	0.14%
2020/09/15	6	41.91	2	42.40	41.65	4	11,338	0.04%
2020/09/14	7	41.63	12	41.77	41.70	-5	11,693	-0.04%
2020/09/11	16	40.59	19	40.97	41.10	-3	12,061	-0.02%
2020/09/10	28	41.56	47	41.75	40.80	-19	12,189	-0.16%
2020/09/09	46	41.25	43	41.23	41.15	3	12,078	0.02%
2020/09/08	2	39.98	18	40.19	40.00	-16	11,968	-0.13%
2020/09/07	10.2	40.27	398	40.60	40.10	-387.9	12,136	-3.20%	大賣/鉅額交易
2020/09/04	8	40.37	8	40.48	40.65	0	12,307	0.00%
2020/09/03	31	41.26	11	41.13	41.00	20	12,619	0.16%
2020/09/02	13	41.30	7	41.49	41.15	6	13,279	0.05%
2020/09/01	9	40.84	0	0.00	40.60	9	13,354	0.07%
2020/08/31	18	41.40	4	41.50	41.20	14	13,354	0.10%
2020/08/28	18	41.54	47	41.61	41.40	-29	13,442	-0.22%
2020/08/27	12	39.92	6	40.05	40.05	6	13,279	0.05%
2020/08/26	9	39.85	1	39.90	39.80	8	13,449	0.06%
2020/08/25	9	39.49	22	39.68	40.10	-13	13,704	-0.09%
2020/08/24	12	38.50	9	38.85	38.95	3	13,789	0.02%
2020/08/21	27	38.64	10	38.92	38.50	17	14,062	0.12%
2020/08/20	72	38.25	38	38.52	38.50	34	14,188	0.24%
2020/08/19	34	40.38	10	40.43	40.10	24	14,272	0.17%
2020/08/18	35	41.79	9	41.89	41.20	26	14,805	0.18%
2020/08/17	11	43.53	9	43.89	43.50	2	15,335	0.01%
2020/08/14	5	43.19	11	43.13	43.55	-6	15,665	-0.04%
2020/08/13	46	42.82	84	42.91	44.00	-38	16,035	-0.24%
2020/08/12	36	40.88	6	40.97	40.90	30	15,663	0.19%
2020/08/11	4	40.98	14	41.18	41.30	-10	15,714	-0.06%
2020/08/10	34	41.01	21.5	41.36	40.60	12.5	15,931	0.08%
2020/08/07	14	40.37	0	0.00	40.20	14	16,099	0.09%
2020/08/06	14	41.34	7	41.41	41.10	7	16,466	0.04%
2020/08/05	13	41.66	6	41.35	41.40	7	16,852	0.04%
2020/08/04	7	41.74	46	41.38	41.50	-39	17,247	-0.23%
2020/08/03	2	40.83	5	41.13	41.20	-3	17,674	-0.02%
2020/07/31	3	40.68	4	40.83	40.85	-1	17,766	-0.01%
2020/07/30	2	41.55	2	41.15	41.40	0	17,869	0.00%
2020/07/29	12	40.38	5	40.52	40.90	7	17,928	0.04%
2020/07/28	26	39.73	48	40.65	39.45	-22	17,901	-0.12%
2020/07/27	8	40.88	6	40.86	40.55	2	17,835	0.01%
2020/07/24	40	41.63	31	41.69	41.30	9	17,873	0.05%
2020/07/23	28.3	42.15	3	42.25	42.00	25.3	17,960	0.14%
2020/07/22	18	41.89	34	41.89	42.80	-16	18,107	-0.09%
2020/07/21	66	40.78	17	41.16	41.50	49	17,986	0.27%
2020/07/20	40	39.26	42	39.38	39.65	-2	17,840	-0.01%
2020/07/17	68	40.20	57	40.20	39.85	11	17,837	0.06%
2020/07/16	27.2	43.24	12	43.40	43.25	15.2	17,635	0.09%
2020/07/15	6	42.40	22	42.60	42.50	-16	17,423	-0.09%
2020/07/14	19	42.95	23	42.97	42.50	-4	17,379	-0.02%
2020/07/13	26	44.17	87.1	43.74	44.50	-61.1	17,295	-0.35%
2020/07/10	48	42.48	66	42.87	42.50	-18	17,133	-0.11%
2020/07/09	32	41.70	6	41.66	41.95	26	16,925	0.15%
2020/07/08	13	43.39	13	43.40	43.85	0	16,649	0.00%
2020/07/07	37	43.81	2	43.15	43.50	35	16,597	0.21%
2020/07/06	20	44.61	31	44.21	44.00	-11	16,597	-0.07%
2020/07/03	55	43.22	33.1	43.43	43.00	22	16,418	0.13%
2020/07/02	27	43.01	40	42.69	43.95	-13	16,271	-0.08%
2020/07/01	51	41.87	54	41.85	41.95	-3	15,947	-0.02%
2020/06/30	5	40.58	1	40.85	40.60	4	15,644	0.03%
2020/06/29	9	40.56	14	40.72	40.65	-5	15,658	-0.03%
2020/06/24	20	40.51	5	40.79	40.50	15	15,616	0.10%
2020/06/23	10	40.86	6	40.97	40.65	4	15,686	0.03%
2020/06/22	19	40.80	55	40.86	40.55	-36	15,677	-0.23%
2020/06/19	65.1	40.74	18	40.86	40.50	47.1	15,803	0.30%
2020/06/18	50	39.79	84	39.81	40.60	-34	15,511	-0.22%
2020/06/17	27	38.24	32	38.42	38.40	-5	15,081	-0.03%
2020/06/16	1	37.95	46	38.32	38.75	-45	15,016	-0.30%
2020/06/15	20	37.70	14.1	37.96	37.70	6	15,009	0.04%
2020/06/12	60.1	38.04	66	38.12	37.95	-6	14,993	-0.04%
2020/06/11	29	38.13	12	38.38	38.20	17	14,908	0.11%
2020/06/10	40	37.44	32	37.60	38.05	8	14,791	0.05%
2020/06/09	127	38.07	149	38.21	37.35	-22	14,569	-0.15%	大買/大賣/
2020/06/08	19	40.21	11	40.44	40.55	8	13,891	0.06%
2020/06/05	12	40.37	1	40.75	40.80	11	13,694	0.08%
2020/06/04	27	40.52	12	40.65	40.35	15	13,703	0.11%
2020/06/03	34	41.25	23	41.53	41.10	11	13,553	0.08%
2020/06/02	16	41.16	13	41.41	41.00	3	13,320	0.02%
2020/06/01	153	41.90	102	41.73	41.85	51	13,121	0.39%	大買/大賣/
2020/05/29	23	40.88	18	40.92	40.60	5	12,818	0.04%
2020/05/28	14	41.01	22	41.15	40.55	-8	12,660	-0.06%
2020/05/27	18	42.03	11	41.65	41.60	7	12,319	0.06%
2020/05/26	11	42.25	15	42.17	41.70	-4	12,135	-0.03%
2020/05/25	78	42.18	62	41.98	42.30	16	11,780	0.14%
2020/05/22	51.1	40.17	75	40.04	39.80	-23.9	11,043	-0.22%
2020/05/21	50	38.89	41	38.91	38.85	9	10,233	0.09%
2020/05/20	22	37.60	55	37.10	39.05	-33	9,765	-0.34%
2020/05/19	17	36.84	32	36.96	36.30	-15	9,161	-0.16%
2020/05/18	7	35.69	9.1	35.67	36.10	-2.1	8,953	-0.02%
2020/05/15	30	36.23	18	36.10	35.80	12	8,840	0.14%
2020/05/14	16	36.97	25	36.99	36.50	-9	8,503	-0.11%
2020/05/13	32	36.29	38	36.60	37.45	-6	8,158	-0.07%
2020/05/12	23	35.64	48	36.00	35.85	-25	7,777	-0.32%
2020/05/11	45	34.57	51	34.60	34.90	-6	7,351	-0.08%
2020/05/08	18.1	33.31	15	33.33	33.00	3.1	6,940	0.04%
2020/05/07	1	31.75	2	31.90	31.95	-1	6,412	-0.02%
2020/05/06	11	31.50	37	31.41	31.25	-26	6,293	-0.41%
2020/05/05	26	31.00	22	30.71	30.60	4	6,183	0.06%
2020/05/04	4	30.54	2	30.20	30.55	2	6,093	0.03%
2020/04/30	2	30.90	11	31.15	31.00	-9	6,073	-0.15%
2020/04/29	13	30.65	11	31.25	30.75	2	6,055	0.03%
2020/04/28	31	30.98	73	31.08	30.95	-42	6,023	-0.70%
2020/04/27	6	30.23	7	30.46	30.80	-1	5,969	-0.02%
2020/04/24	2	28.62	14	28.82	28.95	-12	5,749	-0.21%
2020/04/23	5	28.30	1	28.35	28.35	4	5,699	0.07%
2020/04/22	4	27.53	3	27.73	28.10	1	5,707	0.02%
2020/04/21	18	28.52	0	0.00	27.80	18	5,660	0.32%
2020/04/20	26	28.90	4	28.91	28.85	22	5,640	0.39%
2020/04/17	23.7	29.53	3	29.40	28.75	20.7	5,625	0.37%
2020/04/16	16	28.56	14	28.88	29.10	2	5,528	0.04%
2020/04/15	20	28.28	3	28.18	28.15	17	5,394	0.32%
2020/04/14	6	27.89	3	27.85	27.90	3	5,394	0.06%
2020/04/13	10	27.59	7	27.75	27.50	3	5,393	0.06%
2020/04/10	3	27.67	3	27.90	27.80	0	5,406	0.00%
2020/04/09	7	27.72	20	27.72	27.60	-13	5,419	-0.24%
2020/04/08	16	26.47	1	26.35	26.80	15	5,307	0.28%
2020/04/07	15	25.81	14	25.80	25.90	1	5,205	0.02%
2020/04/06	2	25.00	10	25.24	25.20	-8	5,157	-0.16%
2020/04/01	1	24.60	2	24.90	24.95	-1	5,183	-0.02%
2020/03/31	19	24.91	2	24.80	24.70	17	5,167	0.33%
2020/03/30	7	24.57	7	24.94	25.10	0	5,085	0.00%
2020/03/27	3	24.48	17	24.60	24.60	-14	4,988	-0.28%
2020/03/26	6	23.97	1.1	24.11	24.05	4.9	4,862	0.10%
2020/03/25	34	24.96	23	25.14	24.30	11	4,773	0.23%
2020/03/24	4	23.54	21	23.52	23.75	-17	4,530	-0.38%
2020/03/23	16	21.55	1	21.55	21.60	15	4,424	0.34%
2020/03/20	3	22.70	7	22.56	22.60	-4	4,426	-0.09%
2020/03/19	12	21.73	30	21.46	21.00	-18	4,364	-0.41%
2020/03/18	2.1	22.62	60	22.49	22.40	-57.9	4,298	-1.35%
2020/03/17	37	22.25	73	22.38	22.00	-36	4,367	-0.82%
2020/03/16	27	24.39	15	23.74	23.70	12	4,396	0.27%
2020/03/13	31	23.81	58	24.04	25.00	-27	4,384	-0.62%
2020/03/12	35	26.60	38	26.77	26.15	-3	4,318	-0.07%
2020/03/11	4	28.18	2	28.25	28.25	2	4,250	0.05%
2020/03/10	27	28.22	16	28.08	28.40	11	4,285	0.26%
2020/03/09	28	29.48	5	29.40	29.00	23	4,176	0.55%
2020/03/06	2	30.38	3	30.45	30.30	-1	4,136	-0.02%
2020/03/05	11	30.72	16	30.74	30.60	-5	4,249	-0.12%
2020/03/04	14	30.25	1	30.50	30.30	13	4,292	0.30%
2020/03/03	15	30.62	1	30.70	30.55	14	4,397	0.32%
2020/03/02	5	30.56	5	30.86	30.60	0	4,476	0.00%
2020/02/27	11	30.82	18	31.57	30.90	-7	4,561	-0.15%
2020/02/26	4	30.96	2	31.20	31.05	2	4,704	0.04%
2020/02/25	30	31.02	1	30.90	31.10	29	5,137	0.56%
2020/02/24	1	30.65	31	30.85	30.65	-30	5,145	-0.58%
2020/02/21	6	31.13	0	0.00	31.20	6	5,163	0.12%
2020/02/19	11	30.91	0	0.00	31.05	11	5,182	0.21%
2020/02/18	14	30.96	0	0.00	30.85	14	5,200	0.27%
2020/02/14	5	30.45	0	0.00	30.30	5	5,232	0.10%
2020/02/13	7	30.22	13	30.27	30.15	-6	5,292	-0.11%
2020/02/12	30	29.87	0	0.00	29.80	30	5,426	0.55%
2020/02/11	4	29.25	2	29.20	29.15	2	5,723	0.03%
2020/02/10	3	29.25	11	29.24	29.15	-8	5,744	-0.14%
2020/02/07	1	29.40	0	0.00	29.30	1	5,834	0.02%
2020/02/06	0	0.00	1	29.65	29.65	-1	6,091	-0.02%
2020/02/05	2	29.40	5	29.45	29.35	-3	6,321	-0.05%
2020/02/04	0	0.00	9	29.52	29.55	-9	6,353	-0.14%
2020/02/03	22	28.94	5	29.07	29.35	17	6,363	0.27%
2020/01/31	0	0.00	3	29.92	29.75	-3	6,368	-0.05%
2020/01/30	32	29.56	32	28.88	29.00	0	6,404	0.00%
2020/01/17	2	31.50	17	31.55	31.40	-15	6,288	-0.24%
2020/01/15	3	31.22	0	0.00	31.20	3	6,308	0.05%
2020/01/14	1	30.85	5	31.30	31.40	-4	6,372	-0.06%
2020/01/13	1	30.75	0	0.00	30.75	1	6,421	0.02%
2020/01/10	2	30.65	0	0.00	30.50	2	6,455	0.03%
2020/01/09	0	0.00	2	30.65	30.60	-2	6,472	-0.03%
2020/01/08	8	30.54	2	30.63	30.55	6	6,520	0.09%
2020/01/07	8	31.14	0	0.00	31.10	8	6,774	0.12%
2020/01/06	4	31.65	3	31.75	31.65	1	7,065	0.01%
2020/01/03	1	31.50	19	31.69	31.70	-18	7,075	-0.25%
2020/01/02	2	31.80	5	31.71	31.90	-3	7,116	-0.04%
2019/12/31	0	0.00	1	31.20	31.25	-1	7,162	-0.01%
2019/12/30	4	31.15	21	31.24	31.05	-17	7,215	-0.24%
2019/12/27	5	31.35	8	31.36	31.15	-3	7,464	-0.04%
2019/12/25	13	30.85	11	30.75	30.75	2	7,466	0.03%
2019/12/23	3	30.95	0	0.00	30.75	3	7,493	0.04%
2019/12/20	0	0.00	11	31.30	31.05	-11	7,472	-0.15%
2019/12/19	1	31.00	0	0.00	31.20	1	7,447	0.01%
2019/12/18	3	31.13	32	31.30	31.10	-29	7,423	-0.39%
2019/12/17	6	30.89	5	30.86	30.95	1	7,381	0.01%
2019/12/16	11	30.68	8	30.84	31.00	3	7,349	0.04%
2019/12/13	19	30.41	1	30.60	30.20	18	7,288	0.25%
2019/12/12	20	30.39	0	0.00	30.20	20	7,172	0.28%
2019/12/11	19	30.77	0	0.00	30.80	19	7,033	0.27%
2019/12/10	7	31.35	4	31.73	31.45	3	6,910	0.04%
2019/12/09	21	31.42	5	31.47	31.35	16	6,856	0.23%
2019/12/05	17	31.98	6	31.88	31.90	11	6,892	0.16%
2019/12/04	2	31.55	2	31.80	31.90	0	6,846	0.00%
2019/12/03	6	31.59	14	31.83	31.65	-8	6,889	-0.12%
2019/12/02	11	31.61	0	0.00	31.30	11	6,883	0.16%
2019/11/29	7	32.44	0	0.00	32.30	7	6,830	0.10%
2019/11/28	23	32.79	8	32.76	32.70	15	6,789	0.22%
2019/11/27	2	32.58	8	32.94	33.15	-6	6,741	-0.09%
2019/11/26	27	32.70	8	32.83	32.60	19	6,676	0.28%
2019/11/25	5	32.96	8	32.81	32.60	-3	6,607	-0.05%
2019/11/22	52	32.78	48	32.68	32.55	4	6,450	0.06%
2019/11/21	2	31.20	2	31.45	32.05	0	6,166	0.00%
2019/11/20	2	31.55	0	0.00	31.50	2	6,381	0.03%
2019/11/19	5	32.20	2	32.20	32.00	3	6,753	0.04%
2019/11/18	3	31.93	37	31.87	32.05	-34	6,768	-0.50%
2019/11/15	31	32.16	10	32.19	31.85	21	6,786	0.31%
2019/11/14	2	31.80	0	0.00	31.85	2	6,799	0.03%
2019/11/13	10	31.90	6	32.36	31.80	4	6,794	0.06%
2019/11/12	29	32.48	0	0.00	32.55	29	6,786	0.43%
2019/11/11	18	32.75	15	32.93	32.55	3	6,729	0.04%
2019/11/08	21	32.80	30	32.88	32.85	-9	6,584	-0.14%
2019/11/07	4	31.76	2	32.00	31.75	2	6,266	0.03%
2019/11/06	1	31.80	7	32.04	32.15	-6	6,253	-0.10%
2019/11/05	14	32.28	17	32.52	32.75	-3	6,175	-0.05%
2019/11/04	4	31.16	105	31.32	32.05	-101	5,941	-1.70%	大賣/鉅額交易
2019/11/01	63	29.67	50	29.60	29.70	13	5,705	0.23%
2019/10/31	34	29.99	2	29.95	29.95	32	5,708	0.56%
2019/10/30	19	30.06	0	0.00	30.00	19	5,678	0.33%
2019/10/29	39	30.93	28	30.84	30.50	11	5,603	0.20%
2019/10/28	20	31.51	0	0.00	31.40	20	5,531	0.36%
2019/10/25	5	31.55	8	31.52	31.55	-3	5,527	-0.05%
2019/10/24	0	0.00	5	31.65	31.75	-5	5,522	-0.09%
2019/10/23	18	31.71	12	31.68	31.50	6	5,547	0.11%
2019/10/22	12	32.05	13	31.99	32.00	-1	5,538	-0.02%
2019/10/21	3	31.95	13	31.78	32.05	-10	5,473	-0.18%
2019/10/18	3	31.30	101	31.43	31.35	-98	5,387	-1.82%	大賣/
2019/10/17	95	31.25	1	31.35	31.35	94	5,366	1.75%
2019/10/16	1	31.00	0	0.00	30.85	1	5,349	0.02%
2019/10/15	37	31.37	4	31.00	30.90	33	5,293	0.62%
2019/10/14	11	30.52	17	30.75	31.00	-6	5,017	-0.12%
2019/10/09	2	30.65	5	30.30	30.70	-3	4,732	-0.06%
2019/10/08	10	31.05	36	30.64	30.70	-26	4,734	-0.55%
2019/10/07	8	30.58	11	30.69	30.90	-3	4,709	-0.06%
2019/10/04	11	30.00	3	29.70	29.80	8	4,594	0.17%
2019/10/03	10	29.94	16	29.79	30.10	-6	4,570	-0.13%
2019/10/02	3	28.13	20	28.46	29.40	-17	4,302	-0.40%
2019/09/27	8	28.36	2	28.73	28.15	6	4,302	0.14%
2019/09/26	0	0.00	4	29.00	28.90	-4	4,295	-0.09%
2019/09/25	4	28.79	1	28.80	28.90	3	4,321	0.07%
2019/09/24	4	28.94	5	28.94	29.00	-1	4,368	-0.02%
2019/09/23	2	28.68	6	28.38	28.65	-4	4,361	-0.09%
2019/09/20	6	28.38	0	0.00	28.30	6	4,381	0.14%
2019/09/17	5	28.73	4	28.90	28.55	1	4,408	0.02%
2019/09/16	0	0.00	2	28.75	28.90	-2	4,514	-0.04%
2019/09/12	3	28.83	27	28.78	29.00	-24	4,640	-0.52%
2019/09/11	3	28.82	2	28.80	28.75	1	4,673	0.02%
2019/09/10	37	28.37	16	28.49	29.00	21	4,647	0.45%
2019/09/09	3	29.47	7	29.56	29.40	-4	4,526	-0.09%
2019/09/06	4	29.23	4	29.45	29.40	0	4,527	0.00%
2019/09/05	6	29.32	1	29.20	29.20	5	4,627	0.11%
2019/09/04	0	0.00	6	29.21	29.35	-6	4,608	-0.13%
2019/09/03	7	28.82	0.1	29.95	28.95	7	4,617	0.15%
2019/09/02	3	28.20	7.1	28.21	28.25	-4.1	4,558	-0.09%
2019/08/30	10	27.97	3	28.22	27.90	7	4,556	0.15%
2019/08/29	3	27.92	5	28.08	27.90	-2	4,525	-0.04%
2019/08/28	9	28.09	6	28.05	28.05	3	4,513	0.07%
2019/08/27	28	28.61	0	0.00	28.00	28	4,599	0.61%
2019/08/26	3	27.88	3	28.20	28.10	0	4,548	0.00%
2019/08/23	54	30.42	7	30.46	30.30	47	4,475	1.05%
2019/08/22	33	31.58	6	31.75	30.80	27	4,316	0.63%
2019/08/21	1	33.95	0	0.00	34.00	1	3,965	0.03%
2019/08/20	1	33.65	2	33.70	33.60	-1	3,970	-0.03%
2019/08/19	4	33.69	0	0.00	33.85	4	3,993	0.10%
2019/08/16	0	0.00	1	33.00	32.80	-1	4,127	-0.02%
2019/08/15	20	32.75	0	0.00	32.50	20	4,190	0.48%
2019/08/14	0.1	32.75	1	32.95	32.70	-1	4,184	-0.02%
2019/08/13	1.1	31.25	0	0.00	32.35	1.1	4,226	0.02%
2019/08/12	1	32.20	1	32.40	32.25	0	4,264	0.00%
2019/08/08	1	31.60	1	31.95	32.00	0	4,308	0.00%
2019/08/07	4	31.89	4	32.20	31.60	0	4,338	0.00%
2019/08/06	21	32.05	2	32.33	32.00	19	4,444	0.43%
2019/08/05	2	32.35	0	0.00	32.25	2	4,458	0.04%
2019/08/02	2	33.08	11	33.22	32.80	-9	4,542	-0.20%
2019/08/01	2	34.00	2	34.00	33.90	0	4,559	0.00%
2019/07/31	8	34.31	0	0.00	34.40	8	4,588	0.17%
2019/07/30	11	34.20	11	33.89	34.00	0	4,598	0.00%
2019/07/29	2	34.58	0	0.00	34.50	2	4,631	0.04%
2019/07/26	2	34.70	1	34.85	34.75	1	4,692	0.02%
2019/07/25	5	35.11	0	0.00	34.85	5	4,719	0.11%
2019/07/24	2	35.00	2	35.00	35.35	0	4,741	0.00%
2019/07/23	2	34.70	5	34.77	34.75	-3	4,753	-0.06%
2019/07/22	6	34.70	3	34.95	34.80	3	4,803	0.06%
2019/07/19	1	34.80	0	0.00	34.70	1	4,859	0.02%
2019/07/18	3	34.73	30	34.65	34.60	-27	4,903	-0.55%
2019/07/17	21	35.11	9	35.14	35.05	12	4,961	0.24%
2019/07/16	12	35.21	15	35.20	35.20	-3	5,080	-0.06%
2019/07/15	18	35.56	5	35.45	35.35	13	5,215	0.25%
2019/07/12	5	35.24	28	35.30	35.25	-23	5,313	-0.43%
2019/07/11	29	34.77	10	34.86	34.65	19	5,449	0.35%
2019/07/10	5	34.11	5	34.01	34.10	0	5,479	0.00%
2019/07/09	4	33.84	0	0.00	33.70	4	5,638	0.07%
2019/07/08	1	34.30	0	0.00	34.30	1	5,725	0.02%
2019/07/05	8	34.39	5	34.40	34.55	3	5,925	0.05%
2019/07/04	2	34.43	0	0.00	34.60	2	6,265	0.03%
2019/07/03	0	0.00	1	33.90	33.80	-1	6,642	-0.02%
2019/07/02	0	0.00	4	34.03	33.95	-4	6,845	-0.06%
2019/07/01	4	33.86	2	33.98	34.05	2	6,896	0.03%
2019/06/27	4	33.41	12	33.49	33.60	-8	7,033	-0.11%
2019/06/26	17	32.94	6	33.06	33.15	11	7,213	0.15%
2019/06/25	15	33.34	30	33.21	33.20	-15	7,332	-0.20%
2019/06/24	19	33.72	23	33.83	33.75	-4	7,343	-0.05%
2019/06/21	22	33.95	17	34.05	33.60	5	7,380	0.07%
2019/06/20	30	33.33	52	33.26	33.70	-22	7,327	-0.30%
2019/06/19	19	32.57	6.2	32.59	32.50	12.8	7,366	0.17%
2019/06/18	3	32.20	3	32.15	32.15	0	7,757	0.00%
2019/06/17	3	32.08	3	32.22	32.25	0	7,868	0.00%
2019/06/14	17	32.40	1	32.20	32.20	16	7,933	0.20%
2019/06/13	22	32.84	46	32.76	32.65	-24	7,961	-0.30%
2019/06/12	10.1	32.16	263	31.94	32.30	-252.9	7,865	-3.22%	大賣/鉅額交易
2019/06/11	25	31.73	860	31.83	31.70	-835	7,877	-10.60%	大賣/鉅額交易
2019/06/10	0	0.00	10	31.50	31.55	-10	8,020	-0.12%
2019/06/06	12	31.13	585	30.99	30.85	-573	8,259	-6.94%	大賣/鉅額交易
2019/06/05	11	31.33	71	31.54	31.30	-60	8,334	-0.72%
2019/06/04	22	31.17	53	31.15	31.10	-31	8,331	-0.37%
2019/06/03	130	30.95	31	31.10	31.05	99	8,323	1.19%	大買/
2019/05/31	31	32.37	0	0.00	32.00	31	8,202	0.38%
2019/05/30	91	32.09	25	32.21	31.95	66	8,176	0.81%
2019/05/29	12	32.51	80	32.61	32.70	-68	8,135	-0.84%
2019/05/28	31	31.37	46	31.20	31.10	-15	8,068	-0.19%
2019/05/27	30	30.29	6	30.86	30.95	24	8,098	0.30%
2019/05/24	0.1	30.70	66	31.09	30.25	-65.9	8,087	-0.82%
2019/05/23	120	30.50	1	30.70	30.80	119	8,036	1.48%	大買/鉅額交易
2019/05/22	119	32.15	30	32.88	32.05	89	7,867	1.13%	大買/
2019/05/21	142	33.31	1	33.50	33.25	141	7,838	1.80%	大買/鉅額交易
2019/05/20	38	34.00	26	33.80	33.65	12	7,855	0.15%
2019/05/17	15	34.38	56	34.43	34.50	-41	7,864	-0.52%
2019/05/16	55	34.20	135	34.28	34.05	-80	7,855	-1.02%	大賣/
2019/05/15	20	33.40	23	33.32	33.50	-3	7,953	-0.04%
2019/05/14	26	32.28	5	31.67	32.60	21	7,996	0.26%
2019/05/13	11	33.35	5	33.40	33.00	6	7,903	0.08%
2019/05/10	13	34.70	32	34.23	33.95	-19	7,912	-0.24%
2019/05/09	75	35.14	8	35.92	35.05	67	7,883	0.85%
2019/05/08	2	36.28	218	36.40	36.60	-216	7,993	-2.70%	大賣/鉅額交易
2019/05/07	13	36.94	26	37.01	36.95	-13	8,205	-0.16%
2019/05/06	5	36.65	4	36.90	36.70	1	8,284	0.01%
2019/05/03	15	37.49	13	37.78	37.90	2	8,241	0.02%
2019/05/02	10	37.16	11	37.31	37.40	-1	8,187	-0.01%
2019/04/30	7	36.35	11	36.66	36.95	-4	8,159	-0.05%
2019/04/29	134	36.29	1	36.10	36.25	133	8,146	1.63%	大買/鉅額交易
2019/04/26	10	37.25	35	37.11	37.00	-25	8,183	-0.31%
2019/04/25	10	37.75	113	38.40	37.85	-103	8,169	-1.26%	大賣/鉅額交易
2019/04/24	19	37.63	13	37.75	37.55	6	8,154	0.07%
2019/04/23	30	37.42	14	37.56	37.80	16	8,109	0.20%
2019/04/22	42	38.23	108	38.73	37.80	-66	8,045	-0.82%	大賣/
2019/04/19	11	38.11	27	38.25	38.35	-16	8,029	-0.20%
2019/04/18	12	37.75	13	37.85	37.35	-1	7,983	-0.01%
2019/04/17	17	37.80	58	38.40	37.50	-41	7,919	-0.52%
2019/04/16	12	37.33	0	0.00	37.35	12	7,788	0.15%
2019/04/15	4	37.23	9	37.25	37.15	-5	7,682	-0.07%
2019/04/12	20	36.19	9	35.99	36.30	11	7,588	0.14%
2019/04/11	12	36.88	36	37.28	36.20	-24	7,488	-0.32%
2019/04/10	92	37.54	82	37.08	37.25	10	7,275	0.14%
2019/04/09	60	36.99	155	37.32	37.20	-95	6,956	-1.37%	大賣/
2019/04/08	9	35.36	10	35.44	35.95	-1	6,570	-0.02%
2019/04/03	5	34.29	6	34.49	34.50	-1	6,398	-0.02%
2019/04/02	6	34.13	14	34.42	34.15	-8	6,334	-0.13%
2019/04/01	31.7	34.11	45.1	34.32	33.95	-13.4	6,285	-0.21%
2019/03/29	188	34.32	52	34.41	34.50	136	6,158	2.21%	大買/鉅額交易
2019/03/28	5	34.60	9	34.45	34.60	-4	6,093	-0.07%
2019/03/27	8	33.50	11	33.82	33.65	-3	6,233	-0.05%
2019/03/26	60	33.54	4	33.64	33.60	56	6,351	0.88%
2019/03/25	14	33.51	8	33.48	33.75	6	6,341	0.09%
2019/03/22	107	34.46	33	34.54	33.80	74	6,338	1.17%	大買/
2019/03/21	28	35.76	117	35.87	35.10	-89	6,491	-1.37%	大賣/
2019/03/20	52	34.33	126	34.21	34.55	-74	7,202	-1.03%	大賣/
2019/03/19	7	33.80	44	33.68	33.35	-37	7,144	-0.52%
2019/03/18	7	34.50	10	34.80	34.10	-3	7,276	-0.04%
2019/03/15	16	34.08	6	33.98	34.10	10	7,280	0.14%
2019/03/14	83	33.83	10	34.00	33.60	73	7,304	1.00%
2019/03/13	277	34.13	18	34.43	34.05	259	7,331	3.53%	大買/鉅額交易
2019/03/12	28	34.29	38	34.32	34.70	-10	7,213	-0.14%
2019/03/11	0	0.00	20	32.76	33.55	-20	7,122	-0.28%
2019/03/08	33.1	32.20	13	32.25	32.35	20.1	7,322	0.27%
2019/03/07	112	32.84	28	32.78	32.60	84	7,370	1.14%	大買/
2019/03/06	93	32.58	15	32.56	32.60	78	7,460	1.05%
2019/03/05	27	32.83	2	33.03	32.75	25	7,619	0.33%
2019/03/04	20	32.70	12	32.93	32.70	8	7,753	0.10%
2019/02/27	20	31.89	10	31.98	32.25	10	7,836	0.13%
2019/02/26	215	32.63	43	32.52	32.20	172	8,037	2.14%	大買/鉅額交易
2019/02/25	142	33.21	10	33.20	33.15	132	8,041	1.64%	大買/鉅額交易
2019/02/22	74	32.79	23	32.97	32.95	51	8,149	0.63%
2019/02/21	11	33.04	5	33.23	33.10	6	8,252	0.07%
2019/02/20	42	33.18	18	33.35	33.10	24	8,506	0.28%
2019/02/19	123	32.69	19	32.64	33.00	104	8,725	1.19%	大買/鉅額交易
2019/02/18	107	31.67	10	31.90	32.00	97	8,776	1.11%	大買/
2019/02/15	115	32.50	20	32.85	32.45	95	8,974	1.06%	大買/
2019/02/14	359	32.94	18	33.29	32.95	341	9,148	3.73%	大買/鉅額交易
2019/02/13	32	32.55	8	33.05	33.00	24	9,185	0.26%
2019/02/12	77	32.47	1	32.50	32.40	76	9,372	0.81%
2019/02/11	22	32.06	15	32.37	32.60	7	9,569	0.07%
2019/01/30	159	32.37	19.1	32.29	32.15	139.9	9,556	1.46%	大買/鉅額交易
2019/01/29	26	32.21	39	32.09	32.45	-13	9,548	-0.14%
2019/01/28	6.1	31.84	11	32.20	32.10	-5	9,420	-0.05%
2019/01/25	4	30.41	11	30.50	30.80	-7	9,325	-0.08%
2019/01/24	2	29.93	16	30.04	29.90	-14	9,306	-0.15%
2019/01/23	3	29.30	4	29.66	29.85	-1	9,333	-0.01%
2019/01/22	2	29.60	3	29.83	29.40	-1	9,377	-0.01%
2019/01/21	4	29.74	6	30.07	29.75	-2	9,400	-0.02%
2019/01/18	21	29.00	11	29.37	29.55	10	9,444	0.11%
2019/01/17	0	0.00	1	30.10	29.20	-1	9,525	-0.01%
2019/01/16	23	29.77	1	29.95	29.85	22	9,492	0.23%
2019/01/15	2	30.10	25	30.29	30.30	-23	9,452	-0.24%
2019/01/14	11	29.81	2	29.90	29.95	9	9,470	0.10%
2019/01/11	45	29.84	10	29.97	29.55	35	9,515	0.37%
2019/01/10	6	31.06	22	30.82	30.70	-16	9,456	-0.17%
2019/01/09	0	0.00	14	30.49	30.55	-14	9,464	-0.15%
2019/01/08	10	29.95	19	30.16	29.80	-9	9,483	-0.09%
2019/01/07	10	29.71	21	29.74	29.60	-11	9,469	-0.12%
2019/01/04	33	29.18	6	29.34	29.00	27	9,580	0.28%
2019/01/03	21	30.47	3	30.50	30.30	18	9,665	0.19%
2019/01/02	3	30.30	1	30.45	30.25	2	9,698	0.02%
2018/12/28	4	30.15	2	30.30	30.15	2	9,760	0.02%
2018/12/27	5	30.55	7	30.61	30.25	-2	9,932	-0.02%
2018/12/26	6	30.61	3	31.00	30.25	3	9,965	0.03%
2018/12/25	6	29.85	5	30.20	30.25	1	10,109	0.01%
2018/12/24	6	30.28	6	30.37	30.30	0	10,397	0.00%
2018/12/22	5	30.10	6	30.11	30.05	-1	10,402	-0.01%
2018/12/21	22	29.74	12.1	29.62	30.50	9.9	10,443	0.09%
2018/12/20	30	30.33	1	30.85	29.70	29	10,349	0.28%
2018/12/19	28	32.06	12	32.13	31.85	16	10,170	0.16%
2018/12/18	2	32.03	3	31.90	31.90	-1	10,041	-0.01%
2018/12/17	1	31.87	4	31.99	32.20	-3	10,053	-0.03%
2018/12/14	13	32.23	20	32.74	31.85	-7	10,062	-0.07%
2018/12/13	79	34.60	98	34.84	33.50	-19	9,881	-0.19%
2018/12/12	19	32.23	15	32.45	32.60	4	8,813	0.05%
2018/12/11	15.1	31.96	29	31.85	32.00	-13.9	8,820	-0.16%
2018/12/10	11	30.93	5	30.85	30.70	6	8,730	0.07%
2018/12/07	11	31.93	5.1	31.70	31.80	5.9	8,751	0.07%
2018/12/06	12	31.84	4	31.30	31.70	8	8,775	0.09%
2018/12/05	5	32.75	27	32.93	32.70	-22	8,855	-0.25%
2018/12/04	19	33.61	19	33.65	33.45	0	8,873	0.00%
2018/12/03	36.1	33.36	28	33.26	33.50	8.1	8,805	0.09%
2018/11/30	1	31.60	4	31.89	31.70	-3	8,545	-0.04%
2018/11/29	28	31.91	42	32.15	31.50	-14	8,644	-0.16%
2018/11/28	16	31.87	11	31.80	31.80	5	8,697	0.06%
2018/11/27	35	32.13	8.2	32.26	32.40	26.8	8,626	0.31%
2018/11/26	4	30.36	4	30.85	31.45	0	8,659	0.00%
2018/11/23	8	30.08	4	29.80	29.85	4	8,610	0.05%
2018/11/22	3	31.30	31	32.06	31.50	-28	8,498	-0.33%
2018/11/21	9	31.42	20	31.26	32.25	-11	8,561	-0.13%
2018/11/20	10	31.40	6	31.80	31.60	4	8,677	0.05%
2018/11/19	30	32.22	14	32.08	32.00	16	8,643	0.19%
2018/11/16	2.1	31.62	6	31.82	32.00	-3.9	8,521	-0.05%
2018/11/15	2	30.30	1	30.75	30.40	1	8,445	0.01%
2018/11/14	0.1	30.40	22	29.86	30.40	-21.9	8,442	-0.26%
2018/11/13	9	27.78	20	27.77	29.30	-11	8,313	-0.13%
2018/11/12	2	28.68	37	28.35	28.20	-35	8,185	-0.43%
2018/11/09	26	27.34	11	27.90	28.30	15	8,118	0.18%
2018/11/08	2	27.90	40	27.90	27.90	-38	8,008	-0.47%
2018/11/07	41	25.38	0	0.00	25.40	41	7,820	0.52%
2018/11/06	13	25.22	8	25.14	24.95	5	7,996	0.06%
2018/11/05	17	26.13	22	26.26	26.05	-5	8,003	-0.06%
2018/11/02	13	26.24	10	26.47	26.30	3	8,026	0.04%
2018/11/01	10	25.35	1	25.00	25.30	9	7,918	0.11%
2018/10/31	6	24.20	1	24.30	24.40	5	7,903	0.06%
2018/10/30	2	22.73	2	23.10	23.50	0	7,954	0.00%
2018/10/29	0	0.00	14	22.90	22.95	-14	8,015	-0.17%
2018/10/26	2	22.45	4	22.73	22.55	-2	8,112	-0.02%
2018/10/25	27	22.65	4	22.44	22.45	23	8,115	0.28%
2018/10/24	0	0.00	3	24.00	24.00	-3	8,016	-0.04%
2018/10/23	3	23.90	3	24.00	23.85	0	8,147	0.00%
2018/10/22	2	24.25	4	24.28	24.40	-2	8,349	-0.02%
2018/10/19	6	23.35	16	23.10	23.90	-10	8,859	-0.11%
2018/10/18	7	23.56	3	23.70	23.55	4	8,974	0.04%
2018/10/17	16	24.70	55	24.23	23.70	-39	8,998	-0.43%
2018/10/16	6	24.96	2	24.73	24.50	4	8,949	0.04%
2018/10/15	2	24.53	0	0.00	24.50	2	9,156	0.02%
2018/10/12	8	23.91	5	23.93	24.00	3	9,258	0.03%
2018/10/11	6	23.79	24.1	23.61	23.60	-18.1	9,310	-0.19%
2018/10/09	4.1	25.89	2	26.20	26.20	2.1	9,330	0.02%
2018/10/08	3	26.23	3	26.65	26.65	0	9,758	0.00%
2018/10/05	18	26.10	0	0.00	26.20	18	9,945	0.18%
2018/10/04	9	27.88	4	28.40	28.00	5	10,587	0.05%
2018/10/03	5	28.42	5	28.14	28.20	0	11,209	0.00%
2018/10/02	11	29.18	55	30.45	28.95	-44	11,130	-0.40%
2018/10/01	9	31.70	12	31.75	31.50	-3	10,872	-0.03%
2018/09/28	49	31.61	0	0.00	31.30	49	10,923	0.45%
2018/09/27	41	31.88	22	31.81	31.80	19	10,889	0.17%
2018/09/26	0	0.00	7	32.14	32.05	-7	10,852	-0.06%
2018/09/25	26	31.37	5	31.45	31.30	21	10,826	0.19%
2018/09/21	40	31.34	16	31.14	31.05	24	10,816	0.22%
2018/09/20	22	31.49	3	31.43	31.55	19	10,780	0.18%
2018/09/19	6	31.90	5	31.81	31.30	1	10,761	0.01%
2018/09/18	5	31.94	6	32.12	32.00	-1	10,667	-0.01%
2018/09/17	6	32.08	3	32.07	32.00	3	10,634	0.03%
2018/09/14	17	31.64	47	32.01	32.50	-30	10,701	-0.28%
2018/09/13	32	31.52	33	31.63	31.65	-1	10,654	-0.01%
2018/09/12	60	31.25	37.1	31.01	31.00	22.9	10,627	0.22%
2018/09/11	30	31.11	59	31.18	31.95	-29	10,650	-0.27%
2018/09/10	43	32.42	6	32.43	32.05	37	10,611	0.35%
2018/09/07	6	33.51	1	33.00	33.30	5	10,656	0.05%
2018/09/05	11	34.45	10	34.25	34.50	1	10,714	0.01%
2018/09/04	10	36.36	8	36.03	36.00	2	10,692	0.02%
2018/09/03	7	36.12	11	36.44	35.80	-4	10,587	-0.04%
2018/08/31	63	36.98	22	36.80	36.70	41	10,639	0.39%
2018/08/30	22	36.31	20	36.13	36.20	2	10,625	0.02%
2018/08/29	8	36.04	12	36.08	35.70	-4	10,814	-0.04%
2018/08/28	11	35.43	13	35.48	35.50	-2	10,829	-0.02%
2018/08/27	40.1	35.66	28	35.28	35.15	12.1	10,920	0.11%
2018/08/24	13	33.79	62	33.88	33.80	-49	10,953	-0.45%
2018/08/23	77	33.88	27	34.10	34.10	50	10,966	0.46%
2018/08/22	29	34.12	51	34.18	33.75	-22	10,906	-0.20%
2018/08/21	64	35.20	34	34.97	35.40	30	11,046	0.27%
2018/08/20	39	34.88	14	35.14	34.50	25	11,315	0.22%
2018/08/17	38	36.62	32	36.56	36.00	6	11,326	0.05%
2018/08/16	24	36.86	55	36.97	36.65	-31	11,348	-0.27%
2018/08/15	36	37.79	50	37.28	37.90	-14	11,589	-0.12%
2018/08/14	44	36.49	25	36.60	36.85	19	12,134	0.16%
2018/08/13	24	35.86	21	34.91	35.50	3	12,287	0.02%
2018/08/10	40	37.99	22	37.64	37.55	18	12,187	0.15%
2018/08/09	2	39.13	20	39.02	38.60	-18	12,281	-0.15%
2018/08/08	1	38.80	0	0.00	38.60	1	12,387	0.01%
2018/08/07	13	38.59	2	38.83	38.85	11	12,422	0.09%
2018/08/06	3	38.45	2	38.40	38.35	1	12,517	0.01%
2018/08/03	22	38.08	4	38.96	39.00	18	12,550	0.14%
2018/08/02	8	37.83	3	37.65	37.65	5	12,638	0.04%
2018/08/01	7	39.74	5	39.60	39.10	2	12,681	0.02%
2018/07/31	8	39.29	5	38.90	39.25	3	12,843	0.02%
2018/07/30	30	39.54	70	39.54	38.85	-40	13,019	-0.31%
2018/07/27	74	40.23	57.2	39.99	40.05	16.9	12,973	0.13%
2018/07/26	104	40.15	120	40.16	40.70	-16	12,803	-0.12%	大買/大賣/
2018/07/25	31.1	38.45	30	38.52	37.90	1.1	12,359	0.01%
2018/07/24	20	38.04	18	38.05	38.30	2	12,307	0.02%
2018/07/23	2	37.68	1	37.65	37.60	1	12,360	0.01%
2018/07/20	53	38.59	30	38.52	38.35	23	12,460	0.18%
2018/07/19	11	37.45	13	37.59	37.15	-2	12,298	-0.02%
2018/07/18	7	38.46	16	38.03	37.80	-9	12,405	-0.07%
2018/07/17	2	38.60	24	38.47	38.90	-22	12,362	-0.18%
2018/07/16	107	38.65	84	38.60	38.65	23	12,343	0.19%	大買/
2018/07/13	46	37.80	103	37.67	37.05	-57	11,991	-0.48%	大賣/
2018/07/12	71	37.46	68	37.46	37.55	3	11,975	0.03%
2018/07/11	92	36.67	74	36.61	37.15	18	11,380	0.16%
2018/07/10	0	0.00	17.1	33.11	33.80	-17.1	10,879	-0.16%
2018/07/09	13	31.34	12	31.25	31.25	1	10,996	0.01%
2018/07/06	7	31.81	3	31.73	31.20	4	11,464	0.03%
2018/07/05	3	32.40	10	32.82	32.25	-7	11,945	-0.06%
2018/07/04	2	32.35	3	32.73	32.70	-1	12,447	-0.01%
2018/07/03	26	32.77	100	32.78	32.10	-74	13,006	-0.57%
2018/07/02	1	33.05	37	33.10	33.10	-36	13,314	-0.27%
2018/06/29	1	33.90	2	34.18	33.90	-1	13,399	-0.01%
2018/06/28	60.1	33.23	13	33.33	33.70	47.1	13,502	0.35%
2018/06/27	8	33.21	69	33.44	32.90	-61	13,814	-0.44%
2018/06/26	5	33.15	9	33.37	33.30	-4	13,867	-0.03%
2018/06/25	7	34.25	13	34.57	33.80	-6	13,903	-0.04%
2018/06/22	0	0.00	6	33.62	33.20	-6	13,990	-0.04%
2018/06/21	1	33.10	4	33.35	33.50	-3	14,047	-0.02%
2018/06/20	7	32.74	2	33.05	32.60	5	14,114	0.04%
2018/06/19	56	34.27	2	33.95	33.75	54	14,119	0.38%
2018/06/15	56.1	35.19	7	35.63	35.20	49.1	14,158	0.35%
2018/06/14	35	34.98	0	0.00	34.85	35	14,071	0.25%
2018/06/13	9	35.14	10	35.37	34.70	-1	14,041	-0.01%
2018/06/12	9	35.91	2	36.00	35.45	7	14,084	0.05%
2018/06/08	2	35.25	5	35.57	35.85	-3	13,940	-0.02%
2018/06/07	1	35.30	15	35.27	35.20	-14	13,820	-0.10%
2018/06/06	15	36.02	2	36.63	35.70	13	13,746	0.09%
2018/06/05	4	35.93	8	35.99	35.75	-4	13,586	-0.03%
2018/06/04	43	36.71	43	36.69	36.30	0	13,518	0.00%
2018/06/01	56	35.78	98	35.81	36.20	-42	13,373	-0.31%
2018/05/31	8	34.61	10	34.45	34.25	-2	13,216	-0.02%
2018/05/30	18	34.41	32	34.51	34.40	-14	13,214	-0.11%
2018/05/29	18	35.67	12.2	35.89	35.20	5.9	13,382	0.04%
2018/05/28	14	35.04	36	34.83	34.90	-22	13,185	-0.17%
2018/05/25	35	33.50	12	33.58	33.10	23	12,886	0.18%
2018/05/24	23	34.08	24	34.08	34.00	-1	12,837	-0.01%
2018/05/23	49	34.31	53	34.24	34.05	-4	12,805	-0.03%
2018/05/22	155	33.91	150	34.51	35.20	5	12,626	0.04%	大買/大賣/
2018/05/21	16	31.56	7	31.42	32.00	9	12,098	0.07%
2018/05/18	31	31.02	46	31.31	30.60	-15	11,960	-0.13%
2018/05/17	25	31.22	14	31.46	30.85	11	11,992	0.09%
2018/05/16	62	31.81	15	31.82	31.50	47	12,003	0.39%
2018/05/15	2	31.90	0	0.00	31.90	2	12,099	0.02%
2018/05/14	0	0.00	8	32.18	31.75	-8	12,428	-0.06%
2018/05/11	55	31.50	72	31.52	31.50	-17	12,508	-0.14%
2018/05/10	31	32.15	31	32.18	32.20	0	12,735	0.00%
2018/05/09	22	31.18	16	31.41	31.40	6	13,108	0.05%
2018/05/08	20	31.44	24	31.43	31.55	-4	14,501	-0.03%
2018/05/07	46	32.00	22	31.89	31.20	24	14,808	0.16%
2018/05/04	8.1	33.53	9	33.77	33.10	-1	14,713	-0.01%
2018/05/03	5.1	33.18	4	33.20	33.10	1.1	14,648	0.01%
2018/05/02	8	33.36	4	33.36	33.00	4	14,712	0.03%
2018/04/30	23	33.09	20	33.24	33.05	3	14,683	0.02%
2018/04/27	6	32.42	30	32.39	32.30	-24	14,913	-0.16%
2018/04/26	32	34.08	28	33.81	32.00	4	15,227	0.03%
2018/04/25	27	34.56	24	34.83	34.50	3	15,131	0.02%
2018/04/24	8	34.47	83.2	33.52	34.00	-75.2	15,052	-0.50%
2018/04/23	5	34.44	4	35.03	33.60	1	14,844	0.01%
2018/04/20	8	34.95	11	34.93	34.65	-3	14,749	-0.02%
2018/04/19	23	35.14	9	35.37	35.00	14	14,655	0.10%
2018/04/18	24	35.12	38	35.42	34.70	-14	14,658	-0.10%
2018/04/17	24	36.00	8	36.09	35.50	16	14,648	0.11%
2018/04/16	16	37.36	22	37.35	37.60	-6	14,689	-0.04%
2018/04/13	10	35.96	80	35.98	36.30	-70	14,611	-0.48%
2018/04/12	39	36.55	103	36.05	36.20	-64	14,567	-0.44%	大賣/
2018/04/11	33	36.72	22	36.86	35.30	11	14,156	0.08%
2018/04/10	57	38.35	43	38.57	38.20	14	13,821	0.10%
2018/04/09	42	41.05	354	41.22	40.50	-312	13,502	-2.31%	大賣/鉅額交易
2018/04/03	40	46.45	37	46.36	45.00	3	13,180	0.02%
2018/04/02	39	49.19	51	49.85	48.95	-12	12,886	-0.09%
2018/03/31	4	49.74	14	50.12	49.80	-10	12,835	-0.08%
2018/03/30	41	50.16	126.2	49.19	50.00	-85.2	12,756	-0.67%	大賣/
2018/03/29	17	48.70	19	48.88	48.25	-2	12,456	-0.02%
2018/03/28	25	49.25	4	49.21	48.90	21	12,459	0.17%
2018/03/27	40	49.56	71	49.75	49.85	-31	12,570	-0.25%
2018/03/26	23	47.84	21	48.11	48.40	2	12,396	0.02%
2018/03/23	4	46.98	11	47.05	47.00	-7	12,330	-0.06%
2018/03/22	18	48.37	24	48.66	48.55	-6	12,284	-0.05%
2018/03/21	85	49.02	10	48.89	48.50	75	12,226	0.61%
2018/03/20	21	47.43	14	47.29	47.60	7	12,144	0.06%
2018/03/19	1	46.95	2.1	47.35	46.90	-1.1	12,264	-0.01%
2018/03/16	3	46.15	38.3	46.26	47.10	-35.3	12,420	-0.28%
2018/03/15	1	44.85	5	45.37	45.25	-4	12,521	-0.03%
2018/03/14	3	45.30	0	0.00	45.15	3	12,655	0.02%
2018/03/13	2	45.78	53.1	45.97	46.00	-51.1	12,882	-0.40%
2018/03/12	3	46.20	5	46.72	45.60	-2	13,218	-0.02%
2018/03/09	1.1	45.76	137	45.60	45.95	-136	13,279	-1.02%	大賣/鉅額交易
2018/03/08	5	44.69	42	45.11	44.60	-37	13,215	-0.28%
2018/03/07	9	44.72	3	45.13	44.15	6	13,213	0.05%
2018/03/06	34	44.76	188	44.93	45.50	-154	13,345	-1.15%	大賣/鉅額交易
2018/03/05	24	44.53	20.1	44.30	44.30	3.9	13,349	0.03%
2018/03/02	86.1	44.37	47	44.45	44.55	39.1	13,462	0.29%
2018/03/01	38.2	46.33	61	46.66	46.10	-22.9	13,309	-0.17%
2018/02/27	20	47.93	19	48.13	47.25	1	13,353	0.01%
2018/02/26	68	47.79	21	47.99	47.60	47	13,472	0.35%
2018/02/23	31	47.94	20	48.13	47.80	11	13,931	0.08%
2018/02/22	88	48.63	6	49.12	48.10	82	14,128	0.58%
2018/02/21	50	48.94	121	49.54	50.50	-71	14,260	-0.50%	大賣/
2018/02/12	21	46.31	21	46.39	46.15	0	14,596	0.00%
2018/02/09	104	46.30	50	46.52	46.50	54	15,312	0.35%	大買/
2018/02/08	186	47.50	263	47.52	47.50	-77	16,522	-0.47%	大買/大賣/
2018/02/07	37	48.91	161	49.04	49.00	-124	17,249	-0.72%	大賣/鉅額交易
2018/02/06	199	45.66	194	45.46	46.50	5	17,155	0.03%	大買/大賣/
2018/02/05	83.3	48.27	86	47.91	48.50	-2.8	16,883	-0.02%
2018/02/02	127	50.12	147	50.69	49.70	-20	16,783	-0.12%	大買/大賣/
2018/02/01	141	52.48	840	52.75	51.40	-699	16,594	-4.21%	大買/大賣/鉅額交易
2018/01/31	438.1	56.33	288	56.00	53.10	150.1	16,249	0.92%	大買/大賣/鉅額交易
2018/01/30	177	53.84	91	53.89	53.10	86	14,707	0.58%	大買/
2018/01/29	7	51.91	14	51.49	51.50	-7	14,188	-0.05%
2018/01/26	27	49.72	3	49.83	49.85	24	14,070	0.17%
2018/01/25	112	50.61	2	50.55	49.50	110	14,094	0.78%	大買/鉅額交易
2018/01/24	1	49.75	2	50.40	51.20	-1	14,062	-0.01%
2018/01/23	67	51.38	7.1	51.98	50.30	59.9	14,143	0.42%
2018/01/22	60	51.85	91	51.62	53.40	-31	13,899	-0.22%
2018/01/19	51	48.41	7	48.45	48.80	44	13,640	0.32%
2018/01/18	65	48.11	0	0.00	47.35	65	13,612	0.48%
2018/01/17	0	0.00	1	48.50	48.30	-1	13,689	-0.01%
2018/01/16	61	48.10	0	0.00	48.15	61	13,914	0.44%
2018/01/15	86	48.91	0	0.00	48.60	86	13,971	0.62%
2018/01/12	12	50.25	12	50.50	49.95	0	13,983	0.00%
2018/01/11	34	49.63	39	49.75	49.45	-5	13,887	-0.04%
2018/01/10	33.1	48.89	40.2	49.07	49.40	-7.1	13,737	-0.05%
2018/01/09	55	46.69	48	46.83	46.90	7	13,549	0.05%
2018/01/08	27	47.08	62	47.03	47.50	-35	13,458	-0.26%
2018/01/05	32	45.76	91	45.90	46.30	-59	13,568	-0.43%
2018/01/04	125.1	46.04	12	46.35	45.80	113.1	13,668	0.83%	大買/鉅額交易
2018/01/03	93.1	46.10	17	45.99	46.35	76.1	13,721	0.55%
2018/01/02	32	46.04	20.4	45.96	45.55	11.7	13,633	0.09%