南電 (8046)-第一金-華江券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
126.5
漲跌
▲0.5
漲幅
+0.40%
成交量
1,320張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	11	125.41	0	0.00	126.00	11	2,142	0.51%
2024/11/19	0	0.00	0	123.00	126.50	0	2,141	0.00%
2024/11/15	0	0.00	0.1	122.50	121.50	-0.1	2,124	0.00%
2024/11/14	1	122.00	0	0.00	121.00	1	2,127	0.05%
2024/11/13	0	0.00	1.1	124.06	124.00	-1.1	2,123	-0.05%
2024/11/12	1.1	124.03	0	0.00	124.00	1.1	2,141	0.05%
2024/11/11	0.1	127.00	0	0.00	129.00	0.1	2,134	0.00%
2024/11/08	1.1	133.28	0.1	132.00	129.50	1.1	2,155	0.05%
2024/11/07	0	0.00	1	127.00	132.00	-1	2,154	-0.05%
2024/11/06	7	123.36	0	0.00	124.50	7	2,153	0.33%
2024/11/04	0.1	126.89	0	0.00	124.50	0.1	2,268	0.01%
2024/10/29	1.1	130.61	0	0.00	130.00	1.1	2,432	0.04%
2024/10/24	1.1	139.05	0	0.00	137.00	1.1	2,585	0.04%
2024/10/23	1	141.48	0	140.50	140.50	1	2,613	0.04%
2024/10/22	3	141.17	1	142.00	140.50	2	2,631	0.08%
2024/10/21	1	139.00	2	139.00	138.00	-1	2,608	-0.04%
2024/10/18	0.2	136.00	0	0.00	133.50	0.2	2,654	0.01%
2024/10/17	1	137.00	2	139.75	136.50	-1	2,735	-0.04%
2024/10/15	0	137.50	0	0.00	137.00	0	3,038	0.00%
2024/10/14	1	135.50	0	0.00	136.50	1	3,100	0.03%
2024/10/09	3	138.99	2	137.00	135.00	1	3,431	0.03%
2024/10/08	2	137.50	0	0.00	136.50	2	3,460	0.06%
2024/10/04	1	139.00	1	136.50	136.50	0	3,481	0.00%
2024/10/01	1	142.00	0	0.00	141.00	1	3,469	0.03%
2024/09/27	0.1	143.00	4	142.26	142.50	-3.9	3,532	-0.11%
2024/09/26	1	138.50	0.1	140.59	138.50	0.9	3,541	0.03%
2024/09/25	0	0.00	0	141.00	139.00	0	3,567	0.00%
2024/09/24	0.5	139.00	0	0.00	138.00	0.5	3,581	0.01%
2024/09/23	0	0.00	0	139.00	140.00	0	3,650	0.00%
2024/09/20	4	137.75	0	138.00	137.00	4	3,711	0.11%
2024/09/18	1	133.00	0	133.50	133.00	1	3,834	0.03%
2024/09/16	0	0.00	0	134.17	133.00	0	3,879	0.00%
2024/09/13	0	0.00	5	131.20	134.00	-5	3,883	-0.13%
2024/09/12	1	125.50	0	0.00	127.50	1	3,913	0.03%
2024/09/11	0	123.50	1	124.00	123.00	-1	3,931	-0.03%
2024/09/10	3	124.67	1	122.00	122.00	2	3,937	0.05%
2024/09/09	0.2	124.00	0	0.00	125.50	0.2	3,939	0.00%
2024/09/06	0.1	129.00	1	128.50	127.50	-1	3,941	-0.02%
2024/09/05	2	130.50	0	0.00	128.00	2	3,961	0.05%
2024/09/04	6.3	131.93	0	0.00	130.00	6.3	3,962	0.16%
2024/09/03	2	144.25	3.3	142.25	142.00	-1.3	3,926	-0.03%
2024/08/30	1.1	147.16	0	0.00	147.00	1.1	4,008	0.03%
2024/08/29	1	144.00	1	147.00	147.00	0	4,010	0.00%
2024/08/27	2	145.25	0	0.00	147.00	2	4,402	0.05%
2024/08/26	1	150.50	3.1	147.56	149.00	-2.1	4,419	-0.05%
2024/08/23	10	147.95	11	146.18	147.00	-1	4,616	-0.02%
2024/08/22	1	152.96	4	151.63	150.50	-3	4,657	-0.06%
2024/08/20	0	0.00	5	150.30	148.50	-5	4,598	-0.11%
2024/08/19	0	148.50	0.1	148.50	148.00	-0.1	4,629	0.00%
2024/08/16	0	0.00	1	148.50	148.50	-1	4,633	-0.02%
2024/08/14	1	147.50	1	148.00	148.50	0	4,632	0.00%
2024/08/13	1	146.50	1	145.50	145.00	0	4,636	0.00%
2024/08/12	1	147.00	2.2	144.92	147.50	-1.1	4,658	-0.02%
2024/08/09	1	143.00	4	143.25	141.50	-3	4,718	-0.06%
2024/08/08	4	138.88	3	139.67	138.50	1	4,708	0.02%
2024/08/07	6.3	142.97	5	143.60	143.00	1.3	4,681	0.03%
2024/08/06	4.1	136.73	4	138.13	140.50	0.1	4,628	0.00%
2024/08/05	7.1	142.78	0	0.00	140.50	7.1	4,505	0.16%
2024/08/02	10.1	160.52	2	156.75	156.00	8.1	4,442	0.18%
2024/08/01	2.1	169.50	2	169.00	169.50	0.1	4,339	0.00%
2024/07/31	2.1	165.80	2	167.00	166.00	0.1	4,324	0.00%
2024/07/30	8.1	165.53	2	167.75	170.00	6.1	4,299	0.14%
2024/07/29	0.1	175.18	0.1	176.00	173.50	0	4,210	0.00%
2024/07/26	2.1	173.97	0	0.00	178.00	2.1	4,172	0.05%
2024/07/22	10	177.90	1.2	175.33	176.50	8.8	4,128	0.21%
2024/07/19	6.2	186.60	2	184.01	183.00	4.2	4,112	0.10%
2024/07/18	1	191.52	1.1	190.68	191.00	-0.1	4,196	0.00%
2024/07/17	6.1	193.59	8.6	194.55	195.50	-2.5	4,227	-0.06%
2024/07/16	1	183.00	0	0.00	183.50	1	4,060	0.02%
2024/07/15	4.5	188.79	2	187.75	187.50	2.5	4,053	0.06%
2024/07/12	4.1	189.76	1	189.01	189.00	3.1	4,033	0.08%
2024/07/11	5.2	185.16	13.7	184.63	186.50	-8.5	3,931	-0.22%
2024/07/10	2.2	177.15	0	0.00	176.50	2.2	3,790	0.06%
2024/07/09	2.3	179.41	1.1	180.91	179.00	1.2	3,798	0.03%
2024/07/08	0.1	184.00	3	184.00	184.00	-2.9	3,766	-0.08%
2024/07/05	0.1	184.00	0	0.00	183.50	0.1	3,769	0.00%
2024/07/04	0.6	184.50	1	185.00	183.50	-0.5	3,772	-0.01%
2024/07/03	19	181.53	0	0.00	181.00	19	3,758	0.51%
2024/07/02	5.7	180.29	0	0.00	178.50	5.7	3,730	0.15%
2024/07/01	0.2	183.83	0	0.00	182.50	0.2	3,712	0.00%
2024/06/28	0	0.00	0.3	187.50	186.00	-0.3	3,695	-0.01%
2024/06/27	0.2	188.63	0	0.00	186.50	0.2	3,723	0.01%
2024/06/26	0.3	188.50	0	0.00	188.00	0.3	3,665	0.01%
2024/06/25	2.1	187.00	0	0.00	187.00	2.1	3,625	0.06%
2024/06/24	3.1	192.35	8	193.56	191.50	-5	3,537	-0.14%
2024/06/21	8	196.56	14	197.93	196.50	-6	3,462	-0.17%
2024/06/20	0	0.00	1	200.50	199.50	-1	3,398	-0.03%
2024/06/19	9	197.83	18	199.72	198.50	-9	3,391	-0.27%
2024/06/18	11	195.64	0	0.00	196.50	11	3,350	0.33%
2024/06/17	12	195.50	0.2	196.50	195.50	11.8	3,359	0.35%
2024/06/14	1.1	196.00	0	0.00	194.00	1.1	3,378	0.03%
2024/06/13	2	194.00	1	194.50	194.00	1	3,391	0.03%
2024/06/12	2	193.50	1.3	192.19	191.00	0.7	3,401	0.02%
2024/06/11	1	190.00	0	0.00	191.00	1	3,377	0.03%
2024/06/07	2.1	192.01	2	194.50	194.50	0.1	3,371	0.00%
2024/06/06	0.3	190.69	0	0.00	189.50	0.3	3,358	0.01%
2024/06/05	2.1	195.43	0	0.00	191.00	2.1	3,350	0.06%
2024/06/03	3	198.00	4	199.63	197.00	-1	3,348	-0.03%
2024/05/31	2.1	199.05	0	0.00	195.50	2.1	3,320	0.06%
2024/05/30	0.1	205.00	0	0.00	202.50	0.1	2,957	0.00%
2024/05/29	10.8	210.32	6.1	207.78	207.00	4.7	2,959	0.16%
2024/05/28	0	0.00	7.1	195.80	202.00	-7.1	2,753	-0.26%
2024/05/27	0	0.00	1	187.00	188.50	-1	2,731	-0.04%
2024/05/24	0	187.00	1	186.00	186.00	-1	2,812	-0.03%
2024/05/23	0	0.00	6	189.83	189.00	-6	2,818	-0.21%
2024/05/22	0.2	187.00	3	187.50	188.00	-2.8	2,806	-0.10%
2024/05/21	1	184.00	1	184.00	183.50	0	2,836	0.00%
2024/05/20	0	187.50	0	0.00	187.00	0	2,844	0.00%
2024/05/17	5	192.50	3	192.17	190.00	2	2,858	0.07%
2024/05/16	1	192.99	2	193.50	193.50	-1	2,900	-0.03%
2024/05/15	1.2	184.33	2.8	184.95	191.00	-1.6	2,889	-0.05%
2024/05/13	0	0.00	0.5	190.40	190.50	-0.5	2,844	-0.02%
2024/05/10	0	190.00	1	190.00	190.00	-1	2,841	-0.03%
2024/05/09	1	188.50	0	189.00	186.50	1	2,839	0.03%
2024/05/07	0.2	184.75	0	0.00	186.00	0.2	2,866	0.01%
2024/05/06	4.1	182.16	1	184.50	185.00	3.1	2,875	0.11%
2024/05/03	0.1	185.00	3	186.17	184.50	-2.9	2,850	-0.10%
2024/05/02	3.1	183.19	1	184.00	182.50	2.1	2,859	0.07%
2024/04/30	0.5	189.00	0	0.00	187.00	0.5	2,855	0.02%
2024/04/29	2	190.50	0	0.00	190.50	2	2,864	0.07%
2024/04/26	0.1	189.00	0	0.00	188.00	0.1	2,872	0.00%
2024/04/25	0.1	189.42	2	188.25	188.00	-1.9	2,880	-0.07%
2024/04/24	6.1	193.16	6.5	191.79	194.50	-0.4	2,849	-0.01%
2024/04/23	16.1	182.75	3.2	183.81	185.00	12.8	2,742	0.47%
2024/04/22	1	176.50	2.5	174.65	174.50	-1.5	2,657	-0.06%
2024/04/19	3.5	172.73	2	173.00	171.50	1.5	2,634	0.06%
2024/04/18	4.7	180.32	0	181.00	179.00	4.6	2,557	0.18%
2024/04/17	3.8	182.41	0	0.00	181.50	3.8	2,527	0.15%
2024/04/16	2.1	184.55	0.4	185.00	185.00	1.7	2,493	0.07%
2024/04/15	2.1	191.81	1	193.50	190.50	1.1	2,500	0.04%
2024/04/12	0	200.00	1	199.50	199.00	-1	2,528	-0.04%
2024/04/11	1.2	200.25	2.2	201.47	199.50	-1	2,601	-0.04%
2024/04/10	0	205.00	0	0.00	203.00	0	2,740	0.00%
2024/04/09	1	206.50	3	205.83	206.50	-2	2,765	-0.07%
2024/04/08	0.1	207.50	2	206.00	206.50	-2	2,794	-0.07%
2024/04/03	5.1	210.47	3	210.00	209.00	2.1	2,805	0.07%
2024/04/02	1.1	208.09	0	0.00	208.00	1.1	2,809	0.04%
2024/04/01	3	208.83	2	208.50	209.50	1	2,812	0.04%
2024/03/29	1	202.00	0	0.00	200.50	1	2,785	0.04%
2024/03/28	4	199.88	4	199.25	198.00	0	2,778	0.00%
2024/03/27	2.1	202.26	0	0.00	202.00	2.1	2,823	0.07%
2024/03/26	0.1	205.00	1.1	211.43	204.00	-1	2,872	-0.03%
2024/03/25	0.1	208.50	0	0.00	208.50	0.1	2,937	0.00%
2024/03/22	0	211.50	3.1	211.02	211.00	-3.1	2,996	-0.10%
2024/03/21	4	211.63	1	212.50	212.00	3	3,036	0.10%
2024/03/20	0	0.00	1.1	212.89	212.50	-1.1	3,096	-0.04%
2024/03/19	1.1	211.34	1	211.00	211.50	0.1	3,104	0.00%
2024/03/18	4	209.25	8	206.88	211.00	-4	3,115	-0.13%
2024/03/15	5	201.60	0	0.00	202.00	5	3,110	0.16%
2024/03/14	0	0.00	1	205.00	206.00	-1	3,108	-0.03%
2024/03/13	5	204.60	2.1	204.50	203.00	2.9	3,126	0.09%
2024/03/12	1.1	209.06	1	209.00	209.00	0.1	3,128	0.00%
2024/03/11	4.1	207.12	0	0.00	207.50	4.1	3,199	0.13%
2024/03/08	7	204.00	8	204.88	206.50	-1	3,322	-0.03%
2024/03/07	5	204.90	3.4	206.37	203.50	1.6	3,378	0.05%
2024/03/06	5	205.70	3	206.67	206.00	2	3,388	0.06%
2024/03/05	2	210.75	2.1	211.98	210.00	-0.1	3,400	0.00%
2024/03/04	3.1	209.98	8.1	209.99	209.00	-5	3,442	-0.15%
2024/03/01	2.3	210.70	0	0.00	210.50	2.3	3,459	0.07%
2024/02/29	2	210.46	0.1	210.50	211.50	2	3,458	0.06%
2024/02/27	13.6	214.07	1	219.00	210.50	12.6	3,424	0.37%
2024/02/26	6.3	221.49	3	221.50	221.00	3.3	3,357	0.10%
2024/02/23	3	224.16	2	224.25	221.50	1	3,390	0.03%
2024/02/22	4.4	225.28	0	0.00	225.00	4.4	3,425	0.13%
2024/02/21	0.2	228.75	1	227.00	228.00	-0.8	3,411	-0.02%
2024/02/20	3	231.00	10	229.50	229.50	-7	3,414	-0.20%
2024/02/19	14.4	231.80	6	230.17	230.50	8.4	3,454	0.24%
2024/02/16	0	228.00	1.6	226.79	228.00	-1.5	3,462	-0.04%
2024/02/15	1.5	225.43	0	0.00	224.50	1.5	3,465	0.04%
2024/02/05	3.2	225.53	0	0.00	225.50	3.2	3,451	0.09%
2024/02/02	1	226.00	0	0.00	227.50	1	3,491	0.03%
2024/02/01	0	0.00	1	226.00	226.50	-1	3,533	-0.03%
2024/01/30	1	228.00	0	0.00	227.00	1	3,603	0.03%
2024/01/29	3	227.50	1	227.50	228.00	2	3,628	0.06%
2024/01/26	0.3	224.67	0	0.00	225.00	0.3	3,738	0.01%
2024/01/25	0	0.00	5	225.30	224.50	-5	3,778	-0.13%
2024/01/24	0.1	226.00	0	0.00	225.50	0.1	3,781	0.00%
2024/01/23	0.1	227.80	1	227.50	227.50	-0.9	3,825	-0.02%
2024/01/19	14	220.50	3	221.83	221.50	11	3,865	0.28%
2024/01/18	2	217.51	7.2	217.17	216.50	-5.2	3,906	-0.13%
2024/01/17	1.3	218.80	3	219.17	218.50	-1.8	3,917	-0.04%
2024/01/16	3.1	223.03	0	0.00	223.50	3.1	3,903	0.08%
2024/01/15	2.1	225.34	1	225.50	224.00	1.1	3,890	0.03%
2024/01/12	6	228.42	1	227.50	229.00	5	3,882	0.13%
2024/01/11	0	0.00	3	226.50	228.00	-3	3,931	-0.08%
2024/01/10	0	0.00	4	224.63	225.50	-4	3,980	-0.10%
2024/01/09	2	228.00	2	226.00	226.00	0	3,991	0.00%
2024/01/08	4.5	225.87	0	224.50	224.50	4.5	3,978	0.11%
2024/01/05	4.5	228.58	0	230.00	227.00	4.5	3,914	0.11%
2024/01/04	14.8	233.01	3	233.50	231.00	11.8	3,860	0.30%
2024/01/03	4.3	246.06	20	246.00	243.00	-15.7	3,772	-0.42%
2024/01/02	12.3	250.33	0	0.00	250.00	12.3	3,822	0.32%
2023/12/29	10	251.50	2.1	250.95	251.50	7.9	3,818	0.21%
2023/12/28	1.3	246.60	2	247.00	248.00	-0.8	3,827	-0.02%
2023/12/27	3	249.00	2	249.00	250.00	1	3,836	0.03%
2023/12/26	2	247.25	1	247.50	247.50	1	3,883	0.02%
2023/12/25	0	0.00	1	243.50	246.00	-1	3,936	-0.03%
2023/12/22	2.5	241.98	0	0.00	241.50	2.5	3,974	0.06%
2023/12/21	0.3	245.00	0	0.00	244.50	0.3	3,952	0.01%
2023/12/20	0.3	246.61	1	247.50	245.50	-0.7	3,964	-0.02%
2023/12/19	1	245.00	0	0.00	244.50	1	3,977	0.03%
2023/12/18	0.3	250.00	1	248.50	251.50	-0.8	3,974	-0.02%
2023/12/15	0	0.00	3.1	252.82	252.50	-3.1	4,052	-0.08%
2023/12/14	2	251.25	1	250.00	252.00	1	4,078	0.02%
2023/12/12	1.2	250.86	2	250.50	248.00	-0.8	4,381	-0.02%
2023/12/11	0.1	252.08	2	252.50	252.50	-1.9	4,415	-0.04%
2023/12/08	2	250.00	3.5	251.00	250.00	-1.5	4,443	-0.03%
2023/12/06	6	252.00	8	252.00	249.00	-2	4,527	-0.04%
2023/12/05	2.2	253.66	3	253.00	252.50	-0.8	4,476	-0.02%
2023/12/04	1.1	243.04	2.2	248.63	250.50	-1.1	4,364	-0.02%
2023/12/01	1	249.50	4	245.00	249.50	-3	4,269	-0.07%
2023/11/30	2.1	248.07	0	0.00	248.00	2.1	4,251	0.05%
2023/11/29	1.1	247.69	4	246.88	251.00	-2.9	4,252	-0.07%
2023/11/28	1	242.50	15	242.50	245.00	-14	4,208	-0.33%
2023/11/27	0	0.00	1	240.00	239.00	-1	4,170	-0.02%
2023/11/24	2	238.75	1	238.00	238.00	1	4,195	0.02%
2023/11/22	2	238.00	1	237.00	237.00	1	4,265	0.02%
2023/11/21	7.1	242.44	3.1	242.08	242.50	4	4,264	0.09%
2023/11/20	0	0.00	1	239.00	239.00	-1	4,280	-0.02%
2023/11/17	1.3	237.46	3	236.00	237.00	-1.7	4,269	-0.04%
2023/11/16	2.1	237.76	0	0.00	238.50	2.1	4,271	0.05%
2023/11/15	0.1	237.00	7.2	236.07	235.50	-7.1	4,240	-0.17%
2023/11/14	1	230.51	0	0.00	230.50	1	4,201	0.02%
2023/11/13	1.2	233.83	0	0.00	230.50	1.2	4,221	0.03%
2023/11/10	2	223.50	5	223.00	228.00	-3	4,226	-0.07%
2023/11/09	11.2	228.69	5	229.50	227.50	6.2	4,200	0.15%
2023/11/08	5	232.00	0	232.00	231.00	5	4,201	0.12%
2023/11/07	2	232.76	1	233.50	232.50	1	4,181	0.02%
2023/11/06	0	237.00	2	235.76	237.00	-2	4,201	-0.05%
2023/11/03	6.2	234.50	4	234.25	232.50	2.2	4,199	0.05%
2023/11/02	1	243.00	0	0.00	243.00	1	4,130	0.02%
2023/11/01	0	0.00	0	239.00	240.00	0	4,126	0.00%
2023/10/31	2.1	236.28	3.2	236.64	236.00	-1	4,181	-0.02%
2023/10/30	1	234.99	0	0.00	232.00	1	4,263	0.02%
2023/10/27	0	231.50	0	0.00	233.50	0	4,309	0.00%
2023/10/26	1.1	230.00	0	0.00	229.00	1.1	4,322	0.03%
2023/10/25	3	238.17	0	0.00	238.00	3	4,282	0.07%
2023/10/24	11	237.09	11	237.09	238.00	0	4,327	0.00%
2023/10/23	10	238.00	10	238.00	237.00	0	4,353	0.00%
2023/10/20	0	239.00	1	238.00	239.50	-1	4,398	-0.02%
2023/10/19	1.2	243.12	1	246.00	242.50	0.2	4,421	0.00%
2023/10/18	1.1	251.05	3	252.17	250.50	-2	4,439	-0.04%
2023/10/17	3	255.50	3	257.83	255.50	0	4,458	0.00%
2023/10/16	0	250.50	1	254.49	253.00	-1	4,580	-0.02%
2023/10/13	1	259.00	4	259.00	257.00	-3	4,789	-0.06%
2023/10/12	0	257.50	0	0.00	256.50	0	4,835	0.00%
2023/10/11	2	259.00	13.1	257.88	260.00	-11.1	4,923	-0.23%
2023/10/06	5.2	252.96	0	0.00	251.50	5.2	5,040	0.10%
2023/10/05	1	261.99	3	262.00	260.50	-2	5,050	-0.04%
2023/10/04	2	260.01	4	262.88	264.00	-2	5,058	-0.04%
2023/10/03	1	268.94	1	267.50	262.00	0	5,070	0.00%
2023/10/02	1	267.50	2	267.50	267.50	-1	5,179	-0.02%
2023/09/28	1	268.01	1	267.50	266.50	0	5,182	0.00%
2023/09/27	0.1	262.50	0	0.00	265.00	0.1	5,166	0.00%
2023/09/26	1	263.50	0	0.00	263.00	1	5,193	0.02%
2023/09/25	0	269.00	7.2	269.56	269.00	-7.2	5,186	-0.14%
2023/09/22	2	264.75	5	266.10	267.00	-3	5,138	-0.06%
2023/09/21	2	259.52	2	262.49	263.50	0	5,088	0.00%
2023/09/20	5.3	264.18	4	264.50	260.50	1.3	5,100	0.03%
2023/09/19	5	272.59	1.1	272.30	271.00	3.9	5,047	0.08%
2023/09/18	8	273.93	2.1	270.96	272.50	5.9	4,983	0.12%
2023/09/15	2	269.24	23.8	269.26	272.00	-21.8	4,889	-0.45%
2023/09/14	0.1	257.15	2	258.00	259.00	-1.9	4,683	-0.04%
2023/09/13	2	257.50	2	260.75	257.50	0	4,665	0.00%
2023/09/12	1	252.00	2	255.75	260.50	-1	4,689	-0.02%
2023/09/11	1	250.96	1.3	250.31	251.00	-0.3	4,724	-0.01%
2023/09/08	0.1	247.00	1	249.37	249.00	-0.9	4,791	-0.02%
2023/09/07	1.2	249.33	3	250.67	250.00	-1.8	4,860	-0.04%
2023/09/05	5.1	248.97	7	248.50	248.00	-1.9	4,945	-0.04%
2023/09/04	1.1	247.36	1.4	247.21	250.00	-0.3	5,054	-0.01%
2023/08/31	0	0.00	1	243.00	241.50	-1	5,234	-0.02%
2023/08/30	0.1	244.50	1	245.50	243.00	-0.9	5,299	-0.02%
2023/08/29	3	240.50	1.1	242.05	244.00	1.9	5,405	0.04%
2023/08/28	0.1	238.50	2	236.50	236.50	-1.9	5,416	-0.04%
2023/08/25	5	232.80	0	233.50	231.00	5	5,489	0.09%
2023/08/24	1	239.43	2.3	238.35	239.50	-1.3	5,579	-0.02%
2023/08/22	0	0.00	1	231.00	229.50	-1	5,872	-0.02%
2023/08/21	1	229.00	4	228.75	228.00	-3	6,151	-0.05%
2023/08/18	0	0.00	2	233.75	231.00	-2	6,247	-0.03%
2023/08/17	1	232.00	0	0.00	236.50	1	6,326	0.02%
2023/08/16	0	0.00	2	240.00	236.00	-2	6,441	-0.03%
2023/08/15	4	235.50	4	234.88	236.50	0	6,553	0.00%
2023/08/14	0.2	233.82	5	230.90	232.00	-4.8	6,639	-0.07%
2023/08/11	10	241.50	10	238.50	238.50	0	6,726	0.00%
2023/08/10	5.2	239.89	2	239.00	238.50	3.2	6,828	0.05%
2023/08/09	3.1	247.37	0	249.00	247.00	3.1	6,830	0.05%
2023/08/08	3.1	247.31	104	244.06	245.00	-100.9	6,867	-1.47%	大賣/
2023/08/07	0.1	252.58	0	0.00	250.50	0.1	6,877	0.00%
2023/08/04	1	252.50	0	0.00	252.50	1	6,923	0.01%
2023/08/02	2	250.51	3	253.83	251.50	-1	7,040	-0.01%
2023/08/01	2	251.50	1	249.00	249.50	1	7,091	0.01%
2023/07/31	2.1	248.54	0.2	254.00	248.00	1.9	7,135	0.03%
2023/07/27	5	250.30	1	251.50	250.00	4	7,271	0.06%
2023/07/26	2	256.74	0	0.00	254.50	2	7,344	0.03%
2023/07/25	2.2	262.91	1.1	263.81	258.00	1.2	7,480	0.02%
2023/07/24	2.4	263.81	1	264.50	261.50	1.4	7,518	0.02%
2023/07/21	2.2	261.05	3	260.00	258.00	-0.8	7,599	-0.01%
2023/07/20	11	270.86	2	269.25	267.00	9	7,689	0.12%
2023/07/19	42.3	272.07	36	267.34	266.50	6.2	7,723	0.08%
2023/07/18	18.1	271.37	18.1	274.59	275.50	0	7,678	0.00%
2023/07/17	3.1	263.87	4	263.88	262.50	-1	7,491	-0.01%
2023/07/14	18.5	266.48	11.2	268.94	266.00	7.3	7,540	0.10%
2023/07/13	10.4	262.35	12.2	265.10	264.50	-1.8	7,468	-0.02%
2023/07/12	3.7	253.37	1	254.00	254.50	2.7	7,352	0.04%
2023/07/11	2.1	245.10	1	247.50	247.00	1.1	7,336	0.01%
2023/07/10	0	246.50	0	0.00	243.50	0	7,441	0.00%
2023/07/07	4.4	248.03	5	247.90	246.50	-0.6	7,447	-0.01%
2023/07/06	13.2	258.95	1.2	258.21	255.50	12	7,352	0.16%
2023/07/05	7	264.00	6	264.00	261.50	1	7,356	0.01%
2023/07/04	19.1	263.61	10	262.50	262.00	9.1	7,334	0.12%
2023/07/03	4.4	267.66	0	270.50	270.00	4.4	7,384	0.06%
2023/06/30	6.1	262.00	5	263.40	264.00	1.1	7,531	0.01%
2023/06/29	2.3	263.70	0.1	263.58	262.50	2.2	7,637	0.03%
2023/06/28	3	268.77	3	264.67	262.00	0	7,679	0.00%
2023/06/27	3	273.00	8	272.56	268.50	-5	7,779	-0.06%
2023/06/26	0	0.00	3	276.33	275.00	-3	7,818	-0.04%
2023/06/21	3	279.00	0	0.00	278.00	3	8,025	0.04%
2023/06/20	0	282.00	0	0.00	281.50	0	8,127	0.00%
2023/06/19	26.1	277.96	0	0.00	278.00	26.1	8,249	0.32%
2023/06/16	35	280.09	16	279.84	279.50	19	8,322	0.23%
2023/06/15	8	282.62	2	282.25	281.00	6	8,296	0.07%
2023/06/14	4	294.00	1	294.50	293.50	3	8,249	0.04%
2023/06/13	3.2	291.85	4	291.75	293.00	-0.9	8,253	-0.01%
2023/06/12	0	0.00	1.1	284.14	286.00	-1.1	8,243	-0.01%
2023/06/09	6.1	283.27	1	281.50	284.50	5.1	8,308	0.06%
2023/06/08	4.1	282.75	1	282.00	282.00	3.1	8,401	0.04%
2023/06/07	83.4	291.77	233.3	292.04	290.00	-149.9	8,463	-1.77%	大賣/鉅額交易
2023/06/06	27.4	299.12	23.3	296.77	296.50	4.1	8,514	0.05%
2023/06/05	13	306.35	12	307.96	305.00	1	8,504	0.01%
2023/06/02	16.1	303.73	13.3	307.90	308.00	2.9	8,495	0.03%
2023/06/01	23	299.50	16.1	298.69	298.50	6.9	8,464	0.08%
2023/05/31	10.1	298.96	7	300.14	303.00	3.1	8,667	0.04%
2023/05/30	17.3	295.75	2	294.50	294.00	15.3	8,725	0.17%
2023/05/29	13.1	301.01	7	303.06	302.50	6	8,686	0.07%
2023/05/26	16.3	305.40	15	304.73	303.00	1.3	8,597	0.01%
2023/05/25	9	300.67	22	299.85	302.50	-13	8,464	-0.15%
2023/05/24	5.1	288.14	7.4	289.53	292.00	-2.3	8,223	-0.03%
2023/05/23	3	285.83	9.3	287.45	289.00	-6.3	8,138	-0.08%
2023/05/22	12.5	283.41	8	281.94	281.50	4.5	8,079	0.06%
2023/05/19	0	0.00	9.6	291.49	293.00	-9.6	7,965	-0.12%
2023/05/18	9.4	287.63	5	288.89	285.50	4.3	7,929	0.05%
2023/05/17	2	288.25	0.2	288.11	286.50	1.8	7,927	0.02%
2023/05/16	6	289.83	8	288.07	288.50	-2	7,854	-0.03%
2023/05/15	1.5	285.41	1	281.00	281.00	0.5	7,773	0.01%
2023/05/12	6	285.49	11	283.36	287.00	-5	7,789	-0.06%
2023/05/11	0.1	281.00	0.3	278.72	278.00	-0.2	7,758	0.00%
2023/05/10	4.2	283.15	3.1	283.01	282.50	1.2	7,761	0.02%
2023/05/09	1.1	286.83	7.9	285.71	287.50	-6.8	7,767	-0.09%
2023/05/08	4	284.38	11.6	281.98	281.00	-7.6	7,773	-0.10%
2023/05/05	6.1	276.49	5	276.50	277.50	1.1	7,758	0.01%
2023/05/04	10.1	269.01	7	270.36	272.50	3	7,857	0.04%
2023/05/03	7.1	273.94	4.2	278.69	276.00	2.9	7,900	0.04%
2023/05/02	7.1	277.17	9.3	277.47	277.50	-2.1	7,915	-0.03%
2023/04/28	20	277.50	26.7	274.69	274.50	-6.7	7,942	-0.08%
2023/04/27	1	263.10	2	265.25	266.50	-1	7,815	-0.01%
2023/04/26	9	262.16	9.2	263.72	269.00	-0.2	7,812	0.00%
2023/04/25	5.2	268.81	13	265.04	258.00	-7.9	7,838	-0.10%
2023/04/24	0.1	262.77	4.1	264.70	268.50	-4	7,743	-0.05%
2023/04/21	0	261.00	1	261.50	260.00	-1	7,734	-0.01%
2023/04/20	2.1	256.75	5	255.50	255.00	-2.9	7,732	-0.04%
2023/04/19	13.1	258.28	14	259.57	254.00	-0.9	7,858	-0.01%
2023/04/18	2	264.27	12	263.08	263.00	-10	7,907	-0.13%
2023/04/17	11	260.86	15	264.73	264.50	-4	8,079	-0.05%
2023/04/14	43	264.84	41.1	263.24	263.00	1.9	8,253	0.02%
2023/04/13	55.1	268.51	45.7	264.65	264.00	9.4	8,265	0.11%
2023/04/12	25.6	273.35	21	274.50	274.50	4.6	8,201	0.06%
2023/04/11	12	275.09	12.2	274.49	274.00	-0.2	8,246	0.00%
2023/04/10	31.1	272.93	28	274.82	275.50	3.1	8,270	0.04%
2023/04/07	25.1	274.74	20	274.50	274.00	5.1	8,272	0.06%
2023/04/06	18.3	272.70	19	274.53	274.50	-0.7	8,283	-0.01%
2023/03/31	11.1	283.09	8.1	284.93	283.00	3	8,310	0.04%
2023/03/30	7	280.43	11	279.05	281.00	-4	8,315	-0.05%
2023/03/29	11.1	274.07	9	272.44	272.00	2.1	8,478	0.03%
2023/03/28	41.3	279.19	40	273.55	273.50	1.3	8,836	0.01%
2023/03/27	31	284.32	22.4	286.87	285.50	8.6	8,862	0.10%
2023/03/24	9.5	287.68	9.3	286.01	286.50	0.2	9,014	0.00%
2023/03/23	18.4	277.88	12.1	278.86	280.50	6.3	8,871	0.07%
2023/03/22	15.7	275.78	5.8	276.34	275.50	9.8	8,921	0.11%
2023/03/21	22	263.84	27.1	266.67	269.00	-5.1	8,944	-0.06%
2023/03/20	1	262.00	0.4	263.00	262.50	0.6	8,933	0.01%
2023/03/17	4.4	262.53	0	0.00	261.00	4.4	9,094	0.05%
2023/03/16	4.1	259.49	4	259.63	259.00	0.1	9,229	0.00%
2023/03/15	3.1	262.82	2.1	260.53	259.50	1	9,580	0.01%
2023/03/14	5.2	261.00	1	261.01	260.00	4.1	9,712	0.04%
2023/03/13	16.1	258.96	14	260.50	266.00	2.1	9,889	0.02%
2023/03/10	13.5	263.97	8.4	266.14	260.00	5.1	9,931	0.05%
2023/03/09	11	266.91	2.8	267.39	266.50	8.2	10,174	0.08%
2023/03/08	5	260.70	6	260.58	263.00	-1	10,063	-0.01%
2023/03/07	5.5	258.12	8	258.12	258.50	-2.5	10,084	-0.03%
2023/03/06	4.2	260.67	14	262.54	261.00	-9.8	10,128	-0.10%
2023/03/03	6.1	260.47	14.1	260.50	259.00	-8	10,261	-0.08%
2023/03/02	5	249.20	21.2	250.53	250.50	-16.2	10,165	-0.16%
2023/03/01	1.3	240.62	5	240.00	240.50	-3.7	10,116	-0.04%
2023/02/24	29.2	240.55	23.3	235.81	235.00	5.9	10,158	0.06%
2023/02/23	10.2	240.53	16	241.37	243.00	-5.8	10,183	-0.06%
2023/02/22	17.1	241.50	13.1	241.27	240.00	4.1	10,408	0.04%
2023/02/21	14	245.32	11	246.45	247.00	3	10,602	0.03%
2023/02/20	5.2	247.20	23	245.89	244.00	-17.8	10,845	-0.16%
2023/02/17	3	245.17	5.1	245.31	245.50	-2.1	11,153	-0.02%
2023/02/16	10.1	247.04	7.3	246.93	247.50	2.8	11,793	0.02%
2023/02/15	14	237.96	13	237.38	244.00	1	11,900	0.01%
2023/02/14	7	239.21	9	237.22	238.50	-2	11,952	-0.02%
2023/02/13	3.3	235.30	3	236.18	233.00	0.2	12,322	0.00%
2023/02/10	9.1	238.72	7	239.21	237.00	2.1	12,572	0.02%
2023/02/09	5	242.70	4	242.76	243.00	1	12,694	0.01%
2023/02/08	6	245.17	7.2	246.03	244.00	-1.2	12,976	-0.01%
2023/02/07	10	242.70	3	242.36	244.00	7	13,058	0.05%
2023/02/06	31.8	240.98	39.2	240.91	239.00	-7.4	13,207	-0.06%
2023/02/03	5.8	257.53	1	256.16	255.00	4.8	13,161	0.04%
2023/02/02	6.1	259.86	6.5	261.23	264.50	-0.4	13,207	0.00%
2023/02/01	6.5	253.14	19.8	251.46	255.50	-13.3	13,225	-0.10%
2023/01/31	33.3	245.16	26.4	243.37	243.00	6.9	13,197	0.05%
2023/01/30	14.5	241.27	8	242.88	246.00	6.5	13,404	0.05%
2023/01/17	2	234.50	2	233.00	234.50	0	13,495	0.00%
2023/01/16	2	235.00	7.1	232.85	233.00	-5.1	13,839	-0.04%
2023/01/13	32	230.91	7.1	235.87	230.00	24.9	14,000	0.18%
2023/01/12	7	233.86	4	233.25	232.00	3	14,152	0.02%
2023/01/11	3	235.33	3	234.67	234.00	0	14,447	0.00%
2023/01/10	6.5	233.61	8	233.81	236.50	-1.5	14,660	-0.01%
2023/01/09	10	232.90	13.2	233.58	236.00	-3.2	14,843	-0.02%
2023/01/06	10	223.75	8.3	222.34	227.50	1.7	14,819	0.01%
2023/01/05	12.3	221.61	8.2	219.68	219.50	4.1	14,815	0.03%
2023/01/04	19.5	225.05	13	224.69	223.00	6.5	14,728	0.04%
2023/01/03	3	226.50	6.2	229.69	233.00	-3.2	14,662	-0.02%
2022/12/30	17.2	230.43	12.1	228.75	227.00	5.1	14,732	0.03%
2022/12/29	5.2	227.80	8	228.94	231.00	-2.8	14,768	-0.02%
2022/12/28	1.2	236.10	2	236.75	231.50	-0.8	14,913	-0.01%
2022/12/27	2	240.75	2	240.75	238.00	0	15,074	0.00%
2022/12/26	14	238.04	14.1	237.19	237.00	-0.1	15,149	0.00%
2022/12/23	15	241.40	4.3	241.42	242.00	10.7	15,276	0.07%
2022/12/22	14.4	238.23	14	241.57	243.00	0.4	15,283	0.00%
2022/12/21	10.4	238.03	6	237.50	237.00	4.4	15,279	0.03%
2022/12/20	17.5	243.96	32	243.86	241.50	-14.6	15,189	-0.10%
2022/12/19	10.1	259.06	6	255.42	257.00	4.1	14,930	0.03%
2022/12/16	20.1	261.80	15	262.27	260.00	5.1	14,855	0.03%
2022/12/15	7.1	271.87	1	273.50	274.00	6.1	14,757	0.04%
2022/12/14	13	271.23	1	274.00	274.00	12	14,743	0.08%
2022/12/13	14.6	275.68	6.1	277.26	270.00	8.5	14,790	0.06%
2022/12/12	4	279.00	7	279.64	281.00	-3	14,675	-0.02%
2022/12/09	8.1	288.86	8	287.00	281.50	0.1	14,751	0.00%
2022/12/08	12.2	283.40	18.2	281.55	287.00	-6	14,641	-0.04%
2022/12/07	27.7	289.07	73	281.18	278.50	-45.3	14,622	-0.31%
2022/12/06	16	306.41	13	309.62	304.50	3	14,293	0.02%
2022/12/05	11.1	306.29	19	305.18	310.50	-8	14,155	-0.06%
2022/12/02	6.1	291.12	9.3	292.18	295.50	-3.2	13,957	-0.02%
2022/12/01	30.2	289.97	44.9	286.41	286.50	-14.7	13,977	-0.11%
2022/11/30	7	269.00	9	269.28	269.50	-2	13,656	-0.01%
2022/11/29	13.4	267.89	4	267.75	267.00	9.4	13,768	0.07%
2022/11/28	4.1	270.98	11.1	271.13	273.00	-7	13,889	-0.05%
2022/11/25	9.2	273.46	10.5	275.77	271.00	-1.3	14,066	-0.01%
2022/11/24	2.1	262.62	10.9	265.67	270.00	-8.8	13,891	-0.06%
2022/11/23	24	261.92	20.1	260.72	259.00	4	13,814	0.03%
2022/11/22	18	260.39	13	261.77	262.00	5	13,857	0.04%
2022/11/21	10	260.60	7	261.86	261.00	3	13,867	0.02%
2022/11/18	64.3	261.22	50	260.87	258.00	14.3	13,855	0.10%
2022/11/17	103	268.86	88	272.46	267.50	15	13,777	0.11%	大買/
2022/11/16	69.4	271.63	57	269.61	272.50	12.3	13,810	0.09%
2022/11/15	99.3	264.90	105	265.32	270.50	-5.7	13,909	-0.04%	大賣/
2022/11/14	118.1	263.67	126.5	261.85	263.00	-8.3	13,834	-0.06%	大買/大賣/
2022/11/11	0	0.00	36.7	256.50	256.50	-36.7	13,368	-0.27%
2022/11/10	7.2	232.13	39	232.40	233.50	-31.8	13,309	-0.24%
2022/11/09	60	232.45	42	231.26	234.50	18	13,340	0.13%
2022/11/08	46	222.00	45.4	222.41	219.00	0.7	13,260	0.00%
2022/11/07	16.1	216.00	11.4	216.69	214.50	4.7	13,156	0.04%
2022/11/04	25.3	212.24	21.3	214.54	217.00	4	13,147	0.03%
2022/11/03	4	215.50	11	215.91	217.00	-7	12,958	-0.05%
2022/11/02	8	215.44	13	215.77	217.50	-5	12,985	-0.04%
2022/11/01	2.3	210.63	4	208.63	208.50	-1.7	12,849	-0.01%
2022/10/31	11.2	212.13	8	212.75	211.50	3.2	12,874	0.02%
2022/10/28	9	208.44	11.6	207.98	208.50	-2.6	12,879	-0.02%
2022/10/27	1.2	205.39	4	204.13	207.00	-2.9	12,750	-0.02%
2022/10/26	51.4	202.86	49	201.01	199.50	2.4	12,741	0.02%
2022/10/25	14.8	208.54	11	207.91	207.00	3.8	12,665	0.03%
2022/10/24	26	208.25	29	208.41	207.50	-3	12,654	-0.02%
2022/10/21	15	200.40	13.2	201.17	195.00	1.8	12,710	0.01%
2022/10/20	23.4	198.13	16	199.91	199.50	7.4	12,735	0.06%
2022/10/19	42	207.10	37.3	207.54	205.00	4.7	12,665	0.04%
2022/10/18	41	199.09	39	200.41	201.00	2	12,497	0.02%
2022/10/17	5	190.50	4	192.50	195.00	1	12,474	0.01%
2022/10/14	7	191.14	11	194.27	195.50	-4	12,509	-0.03%
2022/10/13	31	184.56	20	180.23	178.00	11	12,619	0.09%
2022/10/12	16	188.22	7	189.79	189.00	9	12,571	0.07%
2022/10/11	26.2	192.95	11	192.59	187.50	15.2	12,616	0.12%
2022/10/07	19.1	203.64	30.2	206.06	204.00	-11.1	12,604	-0.09%
2022/10/06	6	202.42	19	203.61	207.00	-13	12,628	-0.10%
2022/10/05	32	203.15	60	199.99	200.50	-28	12,668	-0.22%
2022/10/04	18	196.53	33	197.42	198.00	-15	12,570	-0.12%
2022/10/03	12	187.59	11	188.41	188.50	1	12,519	0.01%
2022/09/30	8	182.81	24.2	184.30	189.00	-16.2	12,630	-0.13%
2022/09/29	8.1	186.77	8	188.25	186.00	0.1	12,684	0.00%
2022/09/28	35.1	191.56	30	189.97	187.00	5.1	12,715	0.04%
2022/09/27	7.1	193.93	14.1	196.55	200.00	-7	12,759	-0.05%
2022/09/26	11.1	197.85	14	196.43	193.00	-2.9	12,737	-0.02%
2022/09/23	20.1	206.63	15	207.67	205.00	5	12,722	0.04%
2022/09/22	8.3	208.31	3	209.50	207.00	5.3	12,698	0.04%
2022/09/21	6	216.09	5	218.30	216.00	1	12,641	0.01%
2022/09/20	13.3	219.73	11.1	219.14	220.50	2.2	12,644	0.02%
2022/09/19	9	223.33	7	223.50	222.00	2	12,513	0.02%
2022/09/16	32.3	223.84	9.2	222.17	221.50	23.1	12,492	0.18%
2022/09/15	3.3	229.76	5	230.90	228.00	-1.7	12,403	-0.01%
2022/09/14	40.3	227.38	10.3	228.68	229.50	30	12,408	0.24%
2022/09/13	17.2	245.20	55	240.64	240.00	-37.8	12,285	-0.31%
2022/09/12	11.4	247.73	17.1	247.25	246.50	-5.7	12,262	-0.05%
2022/09/08	84.2	243.68	81	242.19	242.00	3.2	12,336	0.03%
2022/09/07	61	241.83	56	243.49	242.00	5	12,397	0.04%
2022/09/06	54	253.42	56.1	251.06	250.50	-2.1	12,319	-0.02%
2022/09/05	10	248.75	9.1	249.90	247.50	1	12,305	0.01%
2022/09/02	26.1	245.48	13.1	244.96	243.00	13	12,206	0.11%
2022/09/01	65.4	256.46	42	246.83	244.50	23.4	12,032	0.19%
2022/08/31	5.1	267.74	3.1	268.39	270.50	2	11,794	0.02%
2022/08/30	1.2	266.13	2	266.25	267.50	-0.9	11,767	-0.01%
2022/08/29	12.1	261.02	8.3	261.58	266.50	3.8	11,715	0.03%
2022/08/26	13	280.38	12.2	282.17	278.00	0.9	11,605	0.01%
2022/08/25	8.1	274.88	7	275.00	276.00	1.1	11,562	0.01%
2022/08/24	35.1	271.69	26	271.75	270.00	9.1	11,603	0.08%
2022/08/23	32.4	279.83	16.1	279.50	274.00	16.4	11,453	0.14%
2022/08/22	82.2	297.33	55.4	294.49	288.00	26.8	11,245	0.24%
2022/08/19	37.1	288.24	32.2	289.98	295.00	4.9	10,925	0.04%
2022/08/18	29.2	273.12	30	276.87	281.50	-0.8	10,763	-0.01%
2022/08/17	32	278.69	24	278.04	278.00	8	10,705	0.07%
2022/08/16	25.1	282.31	13.7	280.30	277.00	11.4	10,591	0.11%
2022/08/15	14.2	277.31	15	276.47	282.00	-0.8	10,432	-0.01%
2022/08/12	6	260.00	7.1	259.97	261.50	-1.1	10,094	-0.01%
2022/08/11	8	255.06	41	254.51	254.00	-33	9,930	-0.33%
2022/08/10	25	248.96	22	252.16	245.50	3	9,778	0.03%
2022/08/09	45.1	249.50	9	249.89	249.00	36.1	9,654	0.37%
2022/08/08	62	241.17	61	243.16	246.50	1	9,525	0.01%
2022/08/05	13.2	245.09	11	244.18	244.00	2.2	9,468	0.02%
2022/08/04	67	235.04	65	235.88	234.50	2	9,353	0.02%
2022/08/03	68.1	235.15	68	234.89	234.00	0.1	9,176	0.00%
2022/08/02	39.1	235.49	46	235.95	238.00	-6.9	9,128	-0.08%
2022/08/01	15	234.17	61	235.01	243.50	-46	8,992	-0.51%
2022/07/29	19.2	243.66	21	243.38	240.50	-1.8	8,840	-0.02%
2022/07/28	47.1	243.57	23.1	245.07	238.50	24	8,673	0.28%
2022/07/27	67	257.28	57	258.42	263.50	10	8,248	0.12%
2022/07/26	6.3	266.48	16	256.72	254.50	-9.8	7,993	-0.12%
2022/07/25	34.1	275.35	32	277.66	272.00	2.1	7,811	0.03%
2022/07/22	21.1	282.92	19.1	282.52	278.50	2	7,679	0.03%
2022/07/21	31.1	275.96	32	277.66	282.00	-0.9	7,498	-0.01%
2022/07/20	34	268.10	62	264.37	266.50	-28	7,230	-0.39%
2022/07/19	27	256.30	26	253.46	253.00	1	7,063	0.01%
2022/07/18	21.1	259.36	22	257.55	259.00	-1	7,012	-0.01%
2022/07/15	16	248.25	14	249.11	253.50	2	6,872	0.03%
2022/07/14	34	237.01	38	241.75	247.00	-4	6,744	-0.06%
2022/07/13	185	251.93	167	246.08	242.00	18	6,583	0.27%	大買/大賣/
2022/07/12	106	240.08	114	241.57	238.50	-8	6,465	-0.12%	大買/大賣/
2022/07/11	132	252.19	106	249.42	248.50	26	6,373	0.41%	大買/大賣/
2022/07/08	55	257.14	64	258.08	262.00	-9	6,216	-0.14%
2022/07/07	33	247.79	34	250.22	251.50	-1	5,992	-0.02%
2022/07/06	18	247.39	13	243.88	243.00	5	5,833	0.09%
2022/07/05	29.1	248.54	24	248.42	247.00	5.1	5,761	0.09%
2022/07/04	29	252.22	27	254.89	244.00	2	5,570	0.04%
2022/07/01	4	252.52	5	249.50	244.00	-1	5,428	-0.02%
2022/06/30	9	266.05	3	267.00	260.50	6	5,294	0.11%
2022/06/29	35.1	276.84	20	276.13	273.50	15.1	5,213	0.29%
2022/06/28	7	295.14	2	289.00	289.50	5	5,134	0.10%
2022/06/27	5	306.10	8	303.69	312.50	-3	5,099	-0.06%
2022/06/24	35	291.34	33	285.44	284.50	2	5,038	0.04%
2022/06/23	88	293.44	29	288.41	286.50	59	4,981	1.18%
2022/06/22	17.2	302.55	14	294.93	294.00	3.2	4,931	0.06%
2022/06/21	7	310.07	4	307.77	314.00	3	4,846	0.06%
2022/06/20	2.1	305.73	2	312.15	299.00	0.1	4,812	0.00%
2022/06/17	5.1	314.98	4	315.38	316.00	1.1	4,736	0.02%
2022/06/16	7.1	324.09	43	329.37	316.00	-35.9	4,613	-0.78%
2022/06/15	50.1	339.71	81	337.14	329.50	-30.9	4,489	-0.69%
2022/06/14	22	339.43	23	342.87	343.00	-1	4,421	-0.02%
2022/06/13	28.1	344.76	37	347.27	345.00	-8.9	4,377	-0.20%
2022/06/10	23.2	361.88	31	361.71	365.00	-7.8	4,379	-0.18%
2022/06/09	10	371.15	13	372.27	372.00	-3	4,350	-0.07%
2022/06/08	12	366.25	1	371.00	365.00	11	4,333	0.25%
2022/06/07	13.6	366.27	7	366.71	367.50	6.6	4,335	0.15%
2022/06/06	33	375.65	39	375.05	373.00	-6	4,331	-0.14%
2022/06/02	6	367.00	8	367.63	372.00	-2	4,373	-0.05%
2022/06/01	28.1	378.74	0	0.00	371.00	28.1	4,385	0.64%
2022/05/31	20	392.08	15	393.23	394.50	5	4,295	0.12%
2022/05/30	7	388.72	10.1	392.35	395.00	-3.1	4,324	-0.07%
2022/05/27	0	0.00	9	374.78	376.50	-9	4,282	-0.21%
2022/05/26	11.2	371.49	13	380.15	368.00	-1.8	4,372	-0.04%
2022/05/25	42	378.87	29	379.40	381.00	13	4,314	0.30%
2022/05/24	47.2	397.00	45	386.94	380.00	2.2	4,219	0.05%
2022/05/23	3.2	397.59	1	404.00	397.50	2.2	4,195	0.05%
2022/05/20	2	403.00	2	406.75	401.50	0	4,207	0.00%
2022/05/19	6	402.83	3	405.17	407.50	3	4,241	0.07%
2022/05/18	44	412.93	4	414.25	414.00	40	4,263	0.94%
2022/05/17	1	407.50	0	0.00	407.50	1	4,259	0.02%
2022/05/16	40	404.96	43	404.70	401.00	-3	4,301	-0.07%
2022/05/13	3	392.33	7.1	392.59	398.00	-4.1	4,277	-0.09%
2022/05/12	32	386.45	34	382.43	381.00	-2	4,265	-0.05%
2022/05/11	26.1	397.57	20	392.00	391.00	6.1	4,229	0.14%
2022/05/10	9	399.06	10	392.30	404.00	-1	4,228	-0.02%
2022/05/09	4	398.13	12	399.92	395.00	-8	4,273	-0.19%
2022/05/06	22.1	398.12	2	399.00	401.50	20.1	4,351	0.46%
2022/05/05	150	417.27	20	415.82	418.00	130	4,332	3.00%	大買/鉅額交易
2022/05/04	10	402.40	7	407.71	398.50	3	4,312	0.07%
2022/05/03	38	400.50	36	399.53	399.50	2	4,350	0.05%
2022/04/29	8	400.88	13	408.69	404.00	-5	4,417	-0.11%
2022/04/28	14	399.71	14	399.32	395.00	0	4,424	0.00%
2022/04/27	21	392.40	16	402.03	409.00	5	4,415	0.11%
2022/04/26	10.2	412.88	11	407.82	406.00	-0.8	4,382	-0.02%
2022/04/25	49.1	409.46	44	407.50	406.50	5.1	4,401	0.12%
2022/04/22	34.4	441.39	19	443.71	434.50	15.4	4,379	0.35%
2022/04/21	10	458.00	22	461.27	462.50	-12	4,380	-0.27%
2022/04/20	32.2	455.88	33	457.88	458.50	-0.8	4,406	-0.02%
2022/04/19	0	0.00	2.1	448.95	449.00	-2.1	4,421	-0.05%
2022/04/18	14	439.32	13.3	438.49	440.50	0.7	4,468	0.02%
2022/04/15	51.4	452.93	8	447.56	441.00	43.4	4,550	0.95%
2022/04/14	30.2	467.24	32	471.00	467.00	-1.8	4,539	-0.04%
2022/04/13	3	462.68	5	461.80	466.00	-2	4,553	-0.04%
2022/04/12	27.1	455.72	31	456.03	454.00	-3.9	4,575	-0.09%
2022/04/11	33.3	481.20	7.1	486.78	455.00	26.2	4,551	0.58%
2022/04/08	49	504.32	6	499.00	498.00	43	4,520	0.95%
2022/04/07	15	512.53	3	524.00	509.00	12	4,488	0.27%
2022/04/06	37	510.00	0	0.00	516.00	37	4,446	0.83%
2022/04/01	7	518.71	0	0.00	526.00	7	4,428	0.16%
2022/03/31	32	526.94	0	0.00	524.00	32	4,442	0.72%
2022/03/30	1	538.00	38.1	537.13	537.00	-37.1	4,433	-0.84%
2022/03/29	1	517.00	27	519.70	522.00	-26	4,437	-0.59%
2022/03/28	22	510.18	0	0.00	511.00	22	4,429	0.50%
2022/03/25	3	511.00	6.1	518.68	518.00	-3.1	4,437	-0.07%
2022/03/24	2	509.00	0.1	513.00	508.00	2	4,422	0.04%
2022/03/23	1	515.00	5	511.00	514.00	-4	4,439	-0.09%
2022/03/22	6	490.00	41	490.00	490.00	-35	4,435	-0.79%
2022/03/21	0	0.00	3	488.50	488.50	-3	4,483	-0.07%
2022/03/18	5	479.20	0	482.25	480.50	5	4,509	0.11%
2022/03/17	0	0.00	4	486.51	489.50	-4	4,508	-0.09%
2022/03/16	6	461.91	9	463.21	460.00	-3	4,481	-0.07%
2022/03/15	28.2	468.38	10	459.30	458.50	18.2	4,464	0.41%
2022/03/14	9.1	483.33	6	489.25	485.00	3.1	4,419	0.07%
2022/03/11	28.1	489.99	6	494.42	489.00	22.1	4,433	0.50%
2022/03/10	2	500.00	3.1	503.35	498.50	-1.1	4,467	-0.02%
2022/03/09	6.1	483.66	4	487.75	486.50	2.1	4,471	0.05%
2022/03/08	4.1	487.79	4	487.98	475.50	0.1	4,524	0.00%
2022/03/07	8.2	508.14	2	510.00	494.50	6.2	4,516	0.14%
2022/03/04	5	537.00	7	540.71	547.00	-2	4,550	-0.04%
2022/03/03	7.1	541.56	4	554.25	535.00	3.1	4,564	0.07%
2022/03/02	3	542.67	3.1	544.66	548.00	-0.1	4,631	0.00%
2022/03/01	47	537.43	54.1	550.29	539.00	-7.1	4,670	-0.15%
2022/02/25	20	531.55	4	531.50	524.00	16	4,634	0.35%
2022/02/24	12	519.42	8	526.00	512.00	4	4,608	0.09%
2022/02/23	1	529.00	2	529.00	529.00	-1	4,578	-0.02%
2022/02/22	14	520.22	0	0.00	521.00	14	4,598	0.30%
2022/02/21	2	533.00	2	545.00	533.00	0	4,628	0.00%
2022/02/18	0	0.00	7.1	531.23	536.00	-7.1	4,626	-0.15%
2022/02/17	24	528.54	7.1	524.76	525.00	16.9	4,648	0.36%
2022/02/16	1	518.00	4	522.00	528.00	-3	4,739	-0.06%
2022/02/15	3	503.00	2	504.00	502.00	1	4,807	0.02%
2022/02/14	2	497.99	4	496.63	496.00	-2	4,926	-0.04%
2022/02/11	2	509.51	2	516.50	514.00	0	5,001	0.00%
2022/02/10	12	522.42	14	519.07	516.00	-2	5,059	-0.04%
2022/02/09	3	520.33	6	515.20	526.00	-3	5,105	-0.06%
2022/02/08	3	508.00	2	497.00	506.00	1	5,149	0.02%
2022/01/26	6	475.33	2.1	477.52	472.00	4	5,269	0.07%
2022/01/25	3.1	480.73	2	481.75	477.00	1.1	5,410	0.02%
2022/01/24	4.1	492.04	2	489.00	496.00	2.1	5,518	0.04%
2022/01/21	2.1	498.92	0	0.00	490.50	2.1	5,596	0.04%
2022/01/20	1	525.88	1	521.00	526.00	0	5,627	0.00%
2022/01/19	1.1	529.95	0	0.00	519.00	1.1	5,821	0.02%
2022/01/18	0	0.00	2	544.01	545.00	-2	5,860	-0.03%
2022/01/17	10	525.70	9	519.67	528.00	1	5,876	0.02%
2022/01/14	3	509.00	0	0.00	514.00	3	5,944	0.05%
2022/01/13	0	0.00	1	517.00	520.00	-1	6,018	-0.02%
2022/01/12	11	509.64	10	514.60	505.00	1	6,150	0.02%
2022/01/11	0	510.00	0	0.00	509.00	0	6,285	0.00%
2022/01/10	4.3	521.13	1	540.00	517.00	3.3	6,323	0.05%
2022/01/07	21.1	559.92	1	577.00	558.00	20.1	6,329	0.32%
2022/01/06	3	579.00	3	574.67	573.00	0	6,406	0.00%
2022/01/05	21	585.19	22	593.77	589.00	-1	6,501	-0.02%
2022/01/04	1	585.04	2	590.00	585.00	-1	6,518	-0.02%
2022/01/03	4	585.00	22	580.05	583.00	-18	6,579	-0.27%
2021/12/30	2	574.50	2	573.00	572.00	0	6,628	0.00%
2021/12/29	1	569.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	20	570.00	1	579.00	572.00	19	6,892	0.28%
2021/12/27	2	576.00	22	579.41	576.00	-20	6,985	-0.29%
2021/12/24	21	567.95	1	578.00	567.00	20	7,055	0.28%
2021/12/23	9	573.89	29	579.28	573.00	-20	7,209	-0.28%
2021/12/22	29	572.10	9	571.89	571.00	20	7,317	0.27%
2021/12/21	5	575.40	25	574.04	577.00	-20	7,389	-0.27%
2021/12/20	23	564.91	43	574.90	565.00	-20	7,459	-0.27%
2021/12/17	12	565.08	0.2	565.00	565.00	11.8	7,547	0.16%
2021/12/16	11	569.18	0	0.00	572.00	11	7,602	0.14%
2021/12/15	1.1	563.43	2	566.50	575.00	-0.9	7,603	-0.01%
2021/12/14	11	555.73	4	558.75	556.00	7	7,611	0.09%
2021/12/13	1	574.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	11	576.27	1	571.00	572.00	10	7,717	0.13%
2021/12/09	1	586.00	1	593.90	586.00	0	7,738	0.00%
2021/12/08	1	585.06	1	597.00	585.00	0	7,744	0.00%
2021/12/07	1	586.08	0.1	591.00	586.00	1	7,757	0.01%
2021/12/06	2.1	591.19	1.1	585.45	581.00	1	7,771	0.01%
2021/12/03	3.1	599.41	3.1	605.58	601.00	0	7,856	0.00%
2021/12/02	6.4	604.76	4	612.25	590.00	2.4	7,958	0.03%
2021/12/01	0.1	618.00	1	609.00	608.00	-0.9	8,101	-0.01%
2021/11/30	6.2	618.10	6	619.00	626.00	0.2	8,105	0.00%
2021/11/29	6	581.67	6	585.83	584.00	0	8,059	0.00%
2021/11/26	7	584.71	7	588.28	585.00	0	8,084	0.00%
2021/11/25	4	577.00	5.1	576.21	579.00	-1.1	8,020	-0.01%
2021/11/24	3	571.00	6.6	568.52	566.00	-3.6	8,127	-0.04%
2021/11/23	1.1	557.73	1	557.00	558.00	0.1	8,264	0.00%
2021/11/22	2.2	558.74	2	554.51	561.00	0.1	8,299	0.00%
2021/11/19	0	0.00	0	550.00	548.00	0	8,432	0.00%
2021/11/18	1.1	549.92	1	551.00	548.00	0.1	8,499	0.00%
2021/11/17	7	559.71	5	559.20	560.00	2	8,526	0.02%
2021/11/16	2.5	563.86	2	567.50	561.00	0.5	8,574	0.01%
2021/11/15	7	577.71	6	581.67	562.00	1	8,567	0.01%
2021/11/12	10	580.50	9	577.56	574.00	1	8,598	0.01%
2021/11/11	4	567.25	7	567.43	576.00	-3	8,569	-0.04%
2021/11/10	3	548.33	2.1	553.48	555.00	0.9	8,532	0.01%
2021/11/09	3	542.67	5	546.40	542.00	-2	8,549	-0.02%
2021/11/08	31.1	542.32	27	537.22	536.00	4.1	8,522	0.05%
2021/11/05	6	547.17	8	550.50	558.00	-2	8,506	-0.02%
2021/11/04	26	540.62	23	547.09	535.00	3	8,427	0.04%
2021/11/03	27.1	523.16	28	521.61	530.00	-0.9	8,376	-0.01%
2021/11/02	10	534.90	10	535.60	526.00	0	8,331	0.00%
2021/11/01	3	521.67	3	520.33	514.00	0	8,267	0.00%
2021/10/29	6	475.25	7.1	485.40	490.50	-1.1	8,313	-0.01%
2021/10/28	8	473.24	8	465.38	465.50	0	8,216	0.00%
2021/10/27	31	463.27	34.1	462.91	470.50	-3.1	8,151	-0.04%
2021/10/26	5.1	449.12	7	452.36	440.50	-1.9	7,978	-0.02%
2021/10/25	4	444.38	4	440.25	442.00	0	8,045	0.00%
2021/10/22	9	442.06	6	443.58	440.50	3	8,096	0.04%
2021/10/21	4.1	447.51	4	444.88	430.00	0.1	8,048	0.00%
2021/10/20	30	449.78	28	450.46	456.50	2	8,036	0.02%
2021/10/19	8	442.31	12.3	442.20	450.50	-4.3	7,971	-0.05%
2021/10/18	6	414.92	5.3	413.55	412.00	0.8	7,845	0.01%
2021/10/15	7.3	409.22	6	412.67	413.50	1.3	7,803	0.02%
2021/10/14	4	396.63	3	401.67	392.50	1	7,727	0.01%
2021/10/13	2.1	407.55	7	397.43	393.00	-4.9	7,675	-0.06%
2021/10/12	2	425.75	1	418.50	418.50	1	7,620	0.01%
2021/10/08	5	433.40	3	434.67	430.00	2	7,639	0.03%
2021/10/07	6	428.92	8	431.38	431.00	-2	7,595	-0.03%
2021/10/06	4	418.75	2	408.50	407.00	2	7,534	0.03%
2021/10/05	4	410.63	4	412.13	425.00	0	7,507	0.00%
2021/10/04	1	430.75	1	416.49	401.50	0	7,422	0.00%
2021/10/01	1	434.50	0	0.00	423.00	1	7,494	0.01%
2021/09/30	4	427.38	3	429.33	435.00	1	7,545	0.01%
2021/09/29	5	433.16	3	423.50	419.00	2	7,446	0.03%
2021/09/28	7	456.36	7	453.00	463.00	0	7,375	0.00%
2021/09/27	5	469.00	5	464.80	461.00	0	7,334	0.00%
2021/09/24	6	472.67	6	476.42	473.00	0	7,293	0.00%
2021/09/23	6	463.25	7	460.50	469.50	-1	7,221	-0.01%
2021/09/22	7	445.50	4	448.75	443.00	3	7,174	0.04%
2021/09/17	2	453.25	4	456.88	460.00	-2	7,178	-0.03%
2021/09/16	11	457.27	13	455.23	449.00	-2	7,207	-0.03%
2021/09/15	4	438.88	3.1	444.34	448.50	0.9	7,272	0.01%
2021/09/14	7	439.86	7	440.57	444.00	0	7,355	0.00%
2021/09/13	6	428.00	7	430.86	434.00	-1	7,539	-0.01%
2021/09/10	5	424.30	6	427.58	433.00	-1	7,642	-0.01%
2021/09/09	3	411.17	4.1	417.14	420.50	-1.1	7,689	-0.01%
2021/09/08	11.2	418.79	8	414.44	410.00	3.2	7,719	0.04%
2021/09/07	12	437.21	5	438.80	438.50	7	7,636	0.09%
2021/09/06	14	444.11	16.1	445.44	453.50	-2.1	7,514	-0.03%
2021/09/03	9	422.50	9	424.39	427.00	0	7,378	0.00%
2021/09/02	5	424.50	12	424.67	413.00	-7	7,455	-0.09%
2021/09/01	8	425.13	5	426.90	426.00	3	7,564	0.04%
2021/08/31	8	417.31	3	416.83	421.50	5	7,632	0.07%
2021/08/30	9	421.67	8	419.06	420.50	1	7,856	0.01%
2021/08/27	17	401.97	20.2	404.46	413.00	-3.2	7,882	-0.04%
2021/08/26	2	386.00	0	0.00	379.50	2	7,929	0.03%
2021/08/25	5.1	385.30	6	384.92	387.50	-1	7,950	-0.01%
2021/08/24	3	382.29	1	376.87	369.50	2	7,916	0.03%
2021/08/23	2.1	381.18	5	382.00	387.00	-2.9	8,053	-0.04%
2021/08/20	5	368.20	4	368.13	365.00	1	8,070	0.01%
2021/08/19	3	362.83	3	365.67	360.00	0	8,102	0.00%
2021/08/18	12	368.13	13	361.59	373.50	-1	8,165	-0.01%
2021/08/17	2	360.78	4	360.75	352.00	-2	8,221	-0.02%
2021/08/16	1.1	378.41	1	370.00	375.50	0.1	8,285	0.00%
2021/08/13	7.1	383.71	3	384.67	380.00	4.1	8,408	0.05%
2021/08/12	6	395.00	8	393.88	400.50	-2	8,396	-0.02%
2021/08/11	5.1	390.04	4	396.63	385.00	1.1	8,478	0.01%
2021/08/10	5	404.20	5	401.60	401.00	0	8,727	0.00%
2021/08/09	11	410.27	9	420.83	402.50	2	9,021	0.02%
2021/08/06	4	411.75	4.1	411.63	416.00	-0.1	9,206	0.00%
2021/08/05	16	412.00	18	408.83	414.50	-2	9,399	-0.02%
2021/08/04	35	411.23	32	416.18	396.00	3	9,662	0.03%
2021/08/03	1	397.50	2.1	401.86	405.50	-1.1	9,629	-0.01%
2021/08/02	1.1	389.59	1	400.00	389.50	0.1	9,681	0.00%
2021/07/30	3	415.33	4	402.62	397.00	-1	9,818	-0.01%
2021/07/29	5	407.60	9.1	407.52	416.00	-4.1	9,932	-0.04%
2021/07/28	3	384.00	2	387.75	383.50	1	9,954	0.01%
2021/07/27	3	375.85	2	371.00	375.50	1	10,059	0.01%
2021/07/26	24.1	388.70	2	382.50	385.50	22.1	10,058	0.22%
2021/07/23	4	402.42	1	393.50	391.50	3	10,051	0.03%
2021/07/22	1	427.50	1	425.00	427.50	0	10,131	0.00%
2021/07/21	4	418.75	4	420.13	409.00	0	10,227	0.00%
2021/07/20	6	421.17	5	423.89	418.50	1	10,396	0.01%
2021/07/19	10	429.55	10	426.90	420.00	0	10,432	0.00%
2021/07/16	0	0.00	3	427.50	436.00	-3	10,488	-0.03%
2021/07/15	5	421.11	1	431.00	419.50	4	10,505	0.04%
2021/07/14	3	432.17	3	430.67	434.00	0	10,527	0.00%
2021/07/13	3	435.00	6	435.25	420.00	-3	10,581	-0.03%
2021/07/12	29	426.72	3	426.33	428.00	26	10,654	0.24%
2021/07/09	5	421.40	5	428.40	418.00	0	10,783	0.00%
2021/07/08	5	426.30	2	436.75	419.00	3	10,861	0.03%
2021/07/07	30	425.68	28.4	417.60	424.50	1.6	10,779	0.01%
2021/07/06	2	399.50	2	410.75	407.50	0	10,703	0.00%
2021/07/05	11	401.18	11	402.50	406.00	0	10,729	0.00%
2021/07/02	5	388.10	5	391.20	391.50	0	10,733	0.00%
2021/07/01	0	0.00	2	388.50	379.00	-2	10,827	-0.02%
2021/06/30	2.1	387.93	2	386.75	389.50	0.1	10,896	0.00%
2021/06/29	1	389.00	3	388.83	389.00	-2	11,072	-0.02%
2021/06/28	0.2	390.13	0.3	390.02	387.50	-0.1	11,215	0.00%
2021/06/25	0	0.00	0.5	396.30	393.00	-0.5	11,430	0.00%
2021/06/24	3.5	404.62	4	407.88	402.50	-0.5	11,444	0.00%
2021/06/23	6.1	396.40	5	395.30	394.00	1.1	11,434	0.01%
2021/06/22	7	382.14	9	379.72	387.00	-2	11,496	-0.02%
2021/06/21	8	365.50	10	365.40	358.50	-2	11,504	-0.02%
2021/06/18	4	360.50	4	361.25	359.50	0	11,641	0.00%
2021/06/17	2	354.50	6.1	348.19	354.50	-4.1	11,625	-0.04%
2021/06/16	4	347.25	5	347.40	340.50	-1	11,770	-0.01%
2021/06/15	1	346.99	0	0.00	347.00	1	11,979	0.01%
2021/06/11	2.1	349.43	1	355.00	345.50	1.1	12,086	0.01%
2021/06/10	10	357.35	6	354.08	348.50	4	12,066	0.03%
2021/06/09	10	359.25	10.6	361.44	361.50	-0.6	12,014	0.00%
2021/06/08	8.1	354.62	11.3	354.16	350.00	-3.2	12,086	-0.03%
2021/06/07	20.2	347.65	23.2	348.67	352.00	-2.9	12,149	-0.02%
2021/06/04	21.2	340.23	23	341.91	341.00	-1.9	12,164	-0.02%
2021/06/03	11	331.73	61	336.36	335.50	-50	12,286	-0.41%
2021/06/02	53	331.30	0	0.00	319.50	53	12,406	0.43%
2021/06/01	5	330.50	1	326.50	326.00	4	12,809	0.03%
2021/05/31	3	329.00	14.2	326.49	330.50	-11.2	12,903	-0.09%
2021/05/28	4.2	315.29	9	316.22	313.00	-4.8	12,973	-0.04%
2021/05/27	4	312.38	14	311.43	318.00	-10	13,120	-0.08%
2021/05/26	2.1	319.07	2	321.00	318.00	0.1	13,659	0.00%
2021/05/25	82	327.91	60.5	330.28	323.00	21.5	13,888	0.16%
2021/05/24	8	316.94	11	316.91	322.50	-3	14,179	-0.02%
2021/05/21	16	310.88	19.5	308.93	315.00	-3.5	14,241	-0.02%
2021/05/20	4	299.75	5	298.40	292.00	-1	14,242	-0.01%
2021/05/19	7	310.07	6	307.58	303.50	1	14,320	0.01%
2021/05/18	15	313.13	17	312.71	310.00	-2	14,420	-0.01%
2021/05/17	8	295.13	16	292.75	302.00	-8	14,416	-0.06%
2021/05/14	9	295.83	11	297.55	290.00	-2	14,577	-0.01%
2021/05/13	20	276.85	46	278.09	283.50	-26	14,722	-0.18%
2021/05/12	30	263.98	18	277.81	268.50	12	14,720	0.08%
2021/05/11	8	287.00	4	288.75	279.50	4	14,604	0.03%
2021/05/10	10	315.25	9	316.06	307.00	1	14,629	0.01%
2021/05/07	11.2	312.88	19	313.40	318.00	-7.8	14,693	-0.05%
2021/05/06	6	304.17	9	301.00	305.00	-3	14,811	-0.02%
2021/05/05	64.1	309.14	60	303.20	289.00	4.1	14,962	0.03%
2021/05/04	11	304.32	7	307.57	308.00	4	15,155	0.03%
2021/05/03	5.1	305.47	17	301.24	298.50	-11.9	15,361	-0.08%
2021/04/29	71	317.25	58	320.55	318.50	13	15,576	0.08%
2021/04/28	24	310.67	27	318.98	316.00	-3	15,722	-0.02%
2021/04/27	55	305.45	54	306.98	307.50	1	15,651	0.01%
2021/04/26	15.6	312.01	11	313.23	305.50	4.6	15,604	0.03%
2021/04/23	55	320.33	55	323.91	324.50	0	15,471	0.00%
2021/04/22	5	317.90	4	323.50	315.50	1	15,551	0.01%
2021/04/21	7	320.50	5	320.80	316.00	2	15,609	0.01%
2021/04/20	8	319.37	5.1	321.99	320.50	2.9	15,797	0.02%
2021/04/19	7.3	322.84	11	321.55	319.50	-3.7	15,976	-0.02%
2021/04/16	7	334.00	8	334.50	332.50	-1	16,094	-0.01%
2021/04/15	18	333.94	19	329.21	341.50	-1	16,156	-0.01%
2021/04/14	3	316.83	4	314.88	315.50	-1	16,343	-0.01%
2021/04/13	5.1	325.80	1	329.00	320.00	4.1	16,600	0.02%
2021/04/12	11	330.59	10	326.35	323.00	1	17,156	0.01%
2021/04/09	12	336.38	14.1	335.11	334.50	-2.1	17,408	-0.01%
2021/04/08	15.1	335.23	9	332.34	332.50	6.1	17,517	0.03%
2021/04/07	18.2	340.50	6.3	341.92	340.50	11.9	17,676	0.07%
2021/04/06	4	354.75	4	356.25	351.00	0	17,697	0.00%
2021/04/01	8.2	356.90	6	361.42	351.50	2.2	17,728	0.01%
2021/03/31	10	350.45	4	350.88	354.00	6	17,659	0.03%
2021/03/30	15.1	348.73	24	348.17	356.00	-8.9	17,607	-0.05%
2021/03/29	9.1	337.42	4	335.63	332.00	5.1	17,594	0.03%
2021/03/26	4	332.02	17.1	332.25	335.50	-13.1	17,648	-0.07%
2021/03/25	25.1	329.85	12.1	326.38	318.00	13	17,696	0.07%
2021/03/24	8.1	323.43	16.1	323.86	326.00	-8	17,729	-0.04%
2021/03/23	18.1	315.24	24	319.27	305.50	-5.9	17,862	-0.03%
2021/03/22	20	305.15	16.2	304.79	306.50	3.8	17,897	0.02%
2021/03/19	29	303.64	16	307.22	307.00	13	18,207	0.07%
2021/03/18	25.1	309.78	32.3	309.18	312.50	-7.3	18,415	-0.04%
2021/03/17	21	298.83	25.1	298.62	299.00	-4.1	19,046	-0.02%
2021/03/16	13	296.23	19	296.00	293.50	-6	19,039	-0.03%
2021/03/15	8	294.69	10	295.10	296.00	-2	19,156	-0.01%
2021/03/12	27	296.63	32.1	296.90	292.00	-5.1	19,332	-0.03%
2021/03/11	28	288.14	26.1	289.54	293.00	1.9	19,290	0.01%
2021/03/10	55.1	283.83	64	283.04	283.50	-9	19,312	-0.05%
2021/03/09	27.2	276.52	26	275.42	273.50	1.2	19,378	0.01%
2021/03/08	31	295.43	34	292.29	279.50	-3	19,323	-0.02%
2021/03/05	34	288.57	46	285.95	295.00	-12	19,253	-0.06%
2021/03/04	35	280.23	23	281.83	278.50	12	19,494	0.06%
2021/03/03	25.2	281.86	17	281.38	280.50	8.2	20,089	0.04%
2021/03/02	25	304.38	25	297.72	291.00	0	20,206	0.00%
2021/02/26	30.3	304.84	24	306.33	299.00	6.3	20,621	0.03%
2021/02/25	30	309.85	30.2	312.56	306.00	-0.2	20,571	0.00%
2021/02/24	32	303.83	49	305.74	295.00	-17	20,482	-0.08%
2021/02/23	14.2	286.98	17.1	287.77	286.00	-2.9	20,111	-0.01%
2021/02/22	11.1	299.19	8	299.81	294.50	3.1	20,077	0.02%
2021/02/19	6	293.17	7	292.86	290.00	-1	20,068	0.00%
2021/02/18	5	287.40	4	288.25	288.00	1	20,471	0.00%
2021/02/17	6	284.08	5	285.10	286.50	1	20,394	0.00%
2021/02/05	19	259.24	26	262.54	265.00	-7	20,323	-0.03%
2021/02/04	24	247.77	34	250.10	254.00	-10	20,022	-0.05%
2021/02/03	26	245.65	4	242.75	243.50	22	19,998	0.11%
2021/02/02	10	241.95	24	242.06	246.00	-14	20,266	-0.07%
2021/02/01	3	230.00	3	226.67	233.00	0	20,194	0.00%
2021/01/29	11	234.50	7	234.79	226.00	4	20,282	0.02%
2021/01/28	14	237.18	10	236.95	236.00	4	20,453	0.02%
2021/01/27	18.1	242.32	18	242.42	248.00	0.1	20,900	0.00%
2021/01/26	17	242.97	16	243.63	238.00	1	20,689	0.00%
2021/01/25	25	244.30	25	232.17	233.50	0	20,465	0.00%
2021/01/22	15	241.43	16	243.53	253.50	-1	20,285	0.00%
2021/01/21	13	222.88	30	223.58	230.50	-17	20,632	-0.08%
2021/01/20	25	217.20	16.1	219.98	216.50	8.9	20,912	0.04%
2021/01/19	10	223.65	10	222.05	221.00	0	20,942	0.00%
2021/01/18	7	218.29	15	221.67	223.00	-8	20,942	-0.04%
2021/01/15	12	219.21	11	221.09	219.00	1	21,070	0.00%
2021/01/14	13	220.96	33	222.30	224.00	-20	21,183	-0.09%
2021/01/13	28	224.52	21.3	225.09	220.00	6.8	21,377	0.03%
2021/01/12	29	217.07	29	219.90	222.00	0	21,255	0.00%
2021/01/11	26	217.23	16	219.06	221.00	10	21,231	0.05%
2021/01/08	9	213.33	15	213.57	216.00	-6	21,161	-0.03%
2021/01/07	48	214.01	59	212.29	212.50	-11	21,266	-0.05%
2021/01/06	40	209.63	39	210.81	205.50	1	21,103	0.00%
2021/01/05	49	208.52	52	209.02	209.00	-3	20,767	-0.01%
2021/01/04	31	191.71	43	194.98	200.00	-12	20,315	-0.06%
2020/12/31	11	181.55	15	182.20	182.00	-4	20,417	-0.02%
2020/12/30	18	176.72	26	177.96	178.00	-8	20,352	-0.04%
2020/12/29	3	174.50	13	175.12	175.00	-10	20,296	-0.05%
2020/12/28	1	169.50	3	172.83	173.50	-2	20,363	-0.01%
2020/12/25	14	170.29	3	170.00	168.50	11	20,484	0.05%
2020/12/24	16	174.41	6	172.84	171.50	10	20,704	0.05%
2020/12/23	19	176.34	19	175.53	176.50	0	21,025	0.00%
2020/12/22	14.3	172.09	5	172.40	170.00	9.3	21,244	0.04%
2020/12/21	7	169.57	13	171.81	177.00	-6	21,463	-0.03%
2020/12/18	10	174.20	11	172.55	173.00	-1	21,402	0.00%
2020/12/17	22	176.00	15	180.63	176.50	7	21,487	0.03%
2020/12/16	26	177.73	13	179.38	176.50	13	21,308	0.06%
2020/12/15	25	179.02	28	179.89	174.50	-3	21,169	-0.01%
2020/12/14	19	181.84	27	183.59	186.00	-8	21,176	-0.04%
2020/12/11	55.2	186.38	39	183.23	173.50	16.2	21,227	0.08%
2020/12/10	11	177.27	21	176.26	178.00	-10	20,892	-0.05%
2020/12/09	19	178.89	3	177.17	177.00	16	20,964	0.08%
2020/12/08	7	179.36	13	177.42	180.00	-6	21,114	-0.03%
2020/12/07	17	174.47	30	174.67	172.50	-13	21,181	-0.06%
2020/12/04	17	170.79	17	172.03	169.50	0	21,257	0.00%
2020/12/03	34	170.50	15	171.67	172.00	19	21,423	0.09%
2020/12/02	6	178.00	13	177.65	177.50	-7	21,593	-0.03%
2020/12/01	9	175.78	12	175.92	175.00	-3	21,832	-0.01%
2020/11/30	41	178.90	54	178.88	181.00	-13	22,146	-0.06%
2020/11/27	50	170.00	44	170.13	171.00	6	22,106	0.03%
2020/11/26	24	162.54	31.2	155.48	165.00	-7.2	21,958	-0.03%
2020/11/25	50	155.43	44	152.72	150.00	6	21,831	0.03%
2020/11/24	51	148.75	124	149.48	152.50	-73	21,510	-0.34%	大賣/
2020/11/23	29	140.17	21	140.26	139.00	8	21,122	0.04%
2020/11/20	3	136.67	19	137.47	138.00	-16	21,154	-0.08%
2020/11/19	5	137.20	10	137.95	136.50	-5	21,594	-0.02%
2020/11/18	17	141.06	5.2	140.87	140.50	11.9	22,024	0.05%
2020/11/17	99	142.93	114	142.22	144.00	-15	22,546	-0.07%	大賣/
2020/11/16	29	135.38	34.1	135.06	134.50	-5.1	22,619	-0.02%
2020/11/13	12	133.25	10	133.75	133.50	2	23,023	0.01%
2020/11/12	14	131.57	14	131.64	133.00	0	23,372	0.00%
2020/11/11	27	132.91	39	131.10	130.00	-12	24,230	-0.05%
2020/11/10	91	129.24	62	130.01	131.00	29	24,580	0.12%
2020/11/09	29.2	127.39	21	126.93	125.50	8.2	24,922	0.03%
2020/11/06	54	128.73	22	128.45	126.50	32	25,163	0.13%
2020/11/05	22	126.05	31	126.97	127.50	-9	25,319	-0.04%
2020/11/04	52	124.13	613	123.58	125.50	-561	25,317	-2.22%	大賣/鉅額交易
2020/11/03	17	117.47	23	117.50	118.00	-6	24,845	-0.02%
2020/11/02	7	114.50	13	115.27	116.50	-6	25,018	-0.02%
2020/10/30	28	114.61	27	114.74	115.50	1	25,649	0.00%
2020/10/29	101	112.69	256	111.06	114.50	-155	25,690	-0.60%	大買/大賣/鉅額交易
2020/10/28	340.1	113.30	70	112.00	111.00	270.1	25,271	1.07%	大買/鉅額交易
2020/10/27	28.2	118.02	24	117.71	121.00	4.2	24,968	0.02%
2020/10/26	15	119.30	14	119.04	119.00	1	25,251	0.00%
2020/10/23	161	120.04	14	120.61	121.00	147	25,337	0.58%	大買/鉅額交易
2020/10/22	14	120.93	10	122.60	121.50	4	25,415	0.02%
2020/10/21	32	129.53	17	127.53	125.50	15	25,266	0.06%
2020/10/20	7	127.14	10	127.25	130.00	-3	25,065	-0.01%
2020/10/19	18	127.36	15	127.53	126.50	3	25,132	0.01%
2020/10/16	7	125.86	9	127.17	124.50	-2	25,702	-0.01%
2020/10/15	10	127.75	11	128.68	128.00	-1	25,721	0.00%
2020/10/14	14	126.50	32	124.67	127.50	-18	25,500	-0.07%
2020/10/13	8	122.56	21	123.21	123.00	-13	25,389	-0.05%
2020/10/12	13	126.77	11	124.95	124.50	2	25,464	0.01%
2020/10/08	13	125.00	51	126.08	127.00	-38	25,504	-0.15%
2020/10/07	8	121.13	23	120.43	121.50	-15	25,230	-0.06%
2020/10/06	16	121.47	26	121.06	121.50	-10	25,325	-0.04%
2020/10/05	12	118.88	11	118.95	119.50	1	25,291	0.00%
2020/09/30	22	117.05	18	117.56	118.00	4	25,190	0.02%
2020/09/29	29	117.62	13	117.77	116.00	16	25,088	0.06%
2020/09/28	13	119.81	29	119.03	120.50	-16	24,889	-0.06%
2020/09/25	28	118.66	14	116.21	113.00	14	24,582	0.06%
2020/09/24	164	122.40	17	121.35	119.50	147	24,484	0.60%	大買/鉅額交易
2020/09/23	12	128.25	10	127.10	128.00	2	24,310	0.01%
2020/09/22	120	127.65	33	128.17	127.00	87	24,831	0.35%	大買/
2020/09/21	17	133.32	16	132.63	130.00	1	24,943	0.00%
2020/09/18	22	134.64	7	134.64	134.50	15	24,915	0.06%
2020/09/17	24	134.75	17	134.88	136.00	7	24,892	0.03%
2020/09/16	41	133.77	117	134.37	133.00	-76	24,713	-0.31%	大賣/
2020/09/15	18	130.61	25	131.60	129.50	-7	24,499	-0.03%
2020/09/14	8	124.69	30	126.37	125.50	-22	24,093	-0.09%
2020/09/11	58	124.04	6	124.08	123.00	52	24,262	0.21%
2020/09/10	26	127.29	15	128.73	126.00	11	24,201	0.05%
2020/09/09	17	127.82	18	127.19	132.00	-1	24,286	0.00%
2020/09/08	19	129.92	13	131.38	128.00	6	24,190	0.02%
2020/09/07	82	128.53	51	129.77	126.50	31	24,242	0.13%
2020/09/04	27	136.59	11	137.23	136.50	16	24,763	0.06%
2020/09/03	46	138.58	37	137.69	138.00	9	25,002	0.04%
2020/09/02	39	132.17	33	133.12	131.00	6	24,461	0.02%
2020/09/01	52	127.49	164	130.14	132.50	-112	23,928	-0.47%	大賣/鉅額交易
2020/08/31	15	123.37	7	124.36	120.50	8	23,549	0.03%
2020/08/28	22	124.66	6	123.17	123.00	16	23,383	0.07%
2020/08/27	10	131.05	11	131.45	129.00	-1	23,254	0.00%
2020/08/26	17	131.15	17	131.21	131.00	0	23,598	0.00%
2020/08/25	26	129.62	27	131.06	129.00	-1	23,887	0.00%
2020/08/24	124	130.52	33	130.41	132.00	91	23,450	0.39%	大買/
2020/08/21	25	136.38	70	137.85	140.50	-45	23,067	-0.20%
2020/08/20	40	132.89	36.1	132.19	128.00	4	22,561	0.02%
2020/08/19	66	142.30	67	141.51	142.00	-1	22,319	0.00%
2020/08/18	33	139.47	45	140.44	138.50	-12	22,087	-0.05%
2020/08/17	107	141.17	60	143.08	138.50	47	22,089	0.21%	大買/
2020/08/14	45	136.83	76	137.32	144.00	-31	21,462	-0.14%
2020/08/13	102	133.66	71	133.99	131.00	31	21,254	0.15%	大買/
2020/08/12	42	128.18	51	126.69	129.00	-9	21,126	-0.04%
2020/08/11	28	116.43	15	117.23	117.50	13	20,834	0.06%
2020/08/10	22	118.55	21	118.90	120.00	1	20,473	0.00%
2020/08/07	19	115.08	4	115.63	113.50	15	20,183	0.07%
2020/08/06	10	117.60	16	117.00	118.50	-6	20,065	-0.03%
2020/08/05	52	115.96	43	116.78	116.00	9	19,961	0.05%
2020/08/04	27	108.43	36	109.49	111.50	-9	19,411	-0.05%
2020/08/03	14	101.93	6	102.58	101.50	8	19,281	0.04%
2020/07/31	16	99.96	12	101.75	100.00	4	19,193	0.02%
2020/07/30	3	97.40	12	98.51	100.00	-9	19,020	-0.05%
2020/07/29	16	94.54	10	95.56	94.60	6	18,671	0.03%
2020/07/28	12	96.87	23	96.63	96.10	-11	18,568	-0.06%
2020/07/27	13	93.65	18	93.48	94.40	-5	18,413	-0.03%
2020/07/24	23	94.89	13	92.52	92.30	10	18,529	0.05%
2020/07/23	25	96.53	22	96.45	96.00	3	18,691	0.02%
2020/07/22	50.1	93.13	56	93.28	96.50	-6	18,608	-0.03%
2020/07/21	26	87.70	27	88.05	89.80	-1	17,942	-0.01%
2020/07/20	10	80.96	2	80.70	81.70	8	18,263	0.04%
2020/07/17	16	80.71	7	81.46	79.80	9	18,346	0.05%
2020/07/16	13	81.40	25	81.28	81.80	-12	18,413	-0.07%
2020/07/15	8	81.00	18	82.47	80.50	-10	18,412	-0.05%
2020/07/14	12	79.98	4	79.33	79.00	8	18,485	0.04%
2020/07/13	14	82.03	5	81.18	82.70	9	18,653	0.05%
2020/07/10	11	82.99	7	84.00	82.70	4	18,846	0.02%
2020/07/09	6	86.83	4	87.63	86.10	2	19,015	0.01%
2020/07/08	13	88.80	5	88.48	88.10	8	19,258	0.04%
2020/07/07	8	86.19	3	87.17	85.40	5	19,298	0.03%
2020/07/06	6	86.60	12	86.75	86.50	-6	19,317	-0.03%
2020/07/03	14	84.62	13	85.18	84.30	1	19,427	0.01%
2020/07/02	3	79.03	40	79.75	81.90	-37	19,400	-0.19%
2020/07/01	56	80.56	39	81.04	78.40	17	19,314	0.09%
2020/06/30	50	78.61	56	76.70	79.30	-6	18,858	-0.03%
2020/06/29	33	72.44	32	72.72	72.10	1	18,765	0.01%
2020/06/24	17	71.67	25	71.55	72.10	-8	18,843	-0.04%
2020/06/23	28	71.38	5	70.60	70.50	23	19,099	0.12%
2020/06/22	11	72.28	35	72.29	72.50	-24	19,195	-0.13%
2020/06/19	20	69.01	8	69.21	69.60	12	19,083	0.06%
2020/06/18	56	68.80	50	69.38	69.40	6	19,140	0.03%
2020/06/17	4	67.40	9	67.47	67.80	-5	18,947	-0.03%
2020/06/16	10	66.48	23	67.42	66.50	-13	18,966	-0.07%
2020/06/15	23	64.91	12	64.93	63.30	11	18,702	0.06%
2020/06/12	64	64.58	13	64.75	65.40	51	18,726	0.27%
2020/06/11	154	67.75	136	67.36	65.90	18	18,425	0.10%	大買/大賣/
2020/06/10	85	61.71	75	63.91	65.30	10	17,466	0.06%
2020/06/09	17	59.54	10	59.66	59.40	7	16,885	0.04%
2020/06/08	23	59.62	12	60.23	59.50	11	16,932	0.06%
2020/06/05	9	60.49	18	60.64	60.40	-9	16,913	-0.05%
2020/06/04	18	59.29	4	59.38	59.10	14	16,812	0.08%
2020/06/03	18	59.07	9	59.32	59.40	9	16,950	0.05%
2020/06/02	44	60.00	24	61.28	59.70	20	16,883	0.12%
2020/06/01	46	58.61	133	58.22	60.30	-87	16,561	-0.53%	大賣/
2020/05/29	10	55.67	1	55.70	56.00	9	16,149	0.06%
2020/05/28	19	55.77	5	56.00	55.00	14	16,444	0.09%
2020/05/27	18	56.37	3	56.27	56.00	15	16,532	0.09%
2020/05/26	28	56.23	29	56.52	56.20	-1	16,481	-0.01%
2020/05/25	7	54.79	10	55.43	54.70	-3	16,235	-0.02%
2020/05/22	28	55.25	23	55.33	54.10	5	16,085	0.03%
2020/05/21	63	59.52	4	59.90	58.70	59	15,936	0.37%
2020/05/20	59	58.87	13	58.90	57.80	46	16,305	0.28%
2020/05/19	46	58.83	25	58.72	58.50	21	16,013	0.13%
2020/05/18	8	63.61	0	0.00	63.00	8	15,354	0.05%
2020/05/15	5	70.64	5	70.32	69.90	0	15,233	0.00%
2020/05/14	2	72.25	1	70.70	70.50	1	15,197	0.01%
2020/05/13	12	73.19	14	73.49	72.80	-2	15,197	-0.01%
2020/05/12	13	72.65	37	72.81	71.80	-24	15,159	-0.16%
2020/05/11	8	73.09	8	73.23	75.20	0	15,088	0.00%
2020/05/08	9	70.83	22	71.58	71.30	-13	14,939	-0.09%
2020/05/07	11	70.02	18	70.77	69.50	-7	14,955	-0.05%
2020/05/06	2	69.80	2	69.70	69.60	0	14,843	0.00%
2020/05/05	15	70.36	7	69.49	69.80	8	14,850	0.05%
2020/05/04	18	69.92	9	70.13	70.50	9	14,777	0.06%
2020/04/30	13	71.88	10	71.67	71.30	3	14,741	0.02%
2020/04/29	18	71.54	22	72.25	72.00	-4	14,677	-0.03%
2020/04/28	90	70.20	15	69.63	70.50	75	14,493	0.52%
2020/04/27	37	68.06	5	68.26	67.60	32	14,229	0.22%
2020/04/24	19	67.14	26	67.05	67.50	-7	14,120	-0.05%
2020/04/23	43	68.19	145	66.47	68.10	-102	14,001	-0.73%	大賣/鉅額交易
2020/04/22	14	64.63	15	64.60	65.40	-1	13,543	-0.01%
2020/04/21	11	64.43	7	65.16	64.60	4	13,417	0.03%
2020/04/20	15	65.15	6	65.30	65.70	9	13,386	0.07%
2020/04/17	18	65.96	14	65.89	64.50	4	13,446	0.03%
2020/04/16	11	64.76	15	64.91	65.00	-4	13,214	-0.03%
2020/04/15	14	64.90	9	64.09	62.10	5	12,910	0.04%
2020/04/14	24	60.97	25	61.13	62.10	-1	12,508	-0.01%
2020/04/13	9	57.76	32	56.95	56.50	-23	12,269	-0.19%
2020/04/10	10	52.60	1	53.00	53.70	9	11,965	0.08%
2020/04/09	8	52.43	7	53.29	52.00	1	11,825	0.01%
2020/04/08	2	52.95	0.7	53.40	53.40	1.3	11,714	0.01%
2020/04/07	10	55.08	4	56.88	53.40	6	11,489	0.05%
2020/04/06	1	53.30	1	53.70	54.30	0	11,222	0.00%
2020/04/01	2	52.70	1	54.40	53.80	1	11,126	0.01%
2020/03/31	6	54.20	8	54.45	55.00	-2	10,938	-0.02%
2020/03/30	7.7	51.78	3	52.03	52.40	4.7	10,584	0.04%
2020/03/27	12	49.54	25	50.25	50.40	-13	10,329	-0.13%
2020/03/26	9	45.88	9	45.98	47.00	0	9,955	0.00%
2020/03/25	9	42.89	1	41.70	43.65	8	9,663	0.08%
2020/03/24	3	39.72	4	40.04	39.70	-1	9,510	-0.01%
2020/03/23	13	38.90	0	0.00	38.70	13	9,309	0.14%
2020/03/20	0	0.00	10	44.90	43.00	-10	9,177	-0.11%
2020/03/19	4	45.00	1	45.60	42.85	3	8,913	0.03%
2020/03/18	2	46.23	5	47.26	47.60	-3	8,805	-0.03%
2020/03/17	3	44.70	2	45.10	44.70	1	8,584	0.01%
2020/03/16	4	45.29	4	46.01	43.70	0	8,501	0.00%
2020/03/13	4	45.24	10	44.71	46.70	-6	8,509	-0.07%
2020/03/12	2	50.50	4	51.65	49.00	-2	8,368	-0.02%
2020/03/11	9	54.53	7	55.19	54.20	2	8,281	0.02%
2020/03/10	12	55.03	7	55.40	56.00	5	8,218	0.06%
2020/03/09	20	56.11	9	56.99	55.00	11	8,085	0.14%
2020/03/06	2	56.70	17	57.18	57.40	-15	7,895	-0.19%
2020/03/05	6	57.27	9	57.53	56.10	-3	7,883	-0.04%
2020/03/04	8	56.14	9	55.51	56.20	-1	7,683	-0.01%
2020/03/03	25	57.07	27	57.07	55.50	-2	7,573	-0.03%
2020/03/02	5	55.56	7	55.47	56.00	-2	7,183	-0.03%
2020/02/27	7	53.74	5	54.50	53.00	2	6,883	0.03%
2020/02/26	15	55.14	9	55.68	55.20	6	6,724	0.09%
2020/02/25	18	55.61	25	55.77	55.30	-7	6,595	-0.11%
2020/02/24	31	56.16	52	56.21	56.90	-21	6,535	-0.32%
2020/02/21	95	52.55	49	54.09	55.80	46	6,145	0.75%
2020/02/20	221	50.03	8	50.64	50.80	213	5,405	3.94%	大買/鉅額交易
2020/02/19	257	48.91	7	48.38	48.55	250	5,207	4.80%	大買/鉅額交易
2020/02/18	1	47.10	1	46.95	47.10	0	5,179	0.00%
2020/02/17	3	47.00	4	47.49	47.00	-1	5,213	-0.02%
2020/02/14	0	0.00	1	47.90	47.70	-1	5,196	-0.02%
2020/02/13	9	47.56	3	47.27	47.50	6	5,273	0.11%
2020/02/12	6	46.63	6	47.05	47.00	0	5,269	0.00%
2020/02/11	60	44.43	0	0.00	45.05	60	5,299	1.13%
2020/02/10	4	41.66	5	42.74	42.90	-1	5,307	-0.02%
2020/02/07	1	44.65	0	0.00	44.65	1	5,235	0.02%
2020/02/06	1	45.35	1	46.70	46.00	0	5,311	0.00%
2020/02/05	0	0.00	11	43.85	43.80	-11	5,383	-0.20%
2020/02/04	11	45.04	2	45.15	44.50	9	5,538	0.16%
2020/02/03	0	0.00	1	41.25	42.75	-1	5,597	-0.02%
2020/01/31	2	43.68	0	0.00	43.80	2	5,751	0.03%
2020/01/30	5	45.18	37	45.09	44.85	-32	6,035	-0.53%
2020/01/20	4	49.96	3	50.63	49.80	1	6,094	0.02%
2020/01/17	4	50.13	3	50.53	50.20	1	6,223	0.02%
2020/01/16	3	49.92	4	49.84	49.85	-1	6,636	-0.02%
2020/01/15	2	49.85	4	50.03	49.90	-2	7,050	-0.03%
2020/01/14	20	49.80	5	50.06	50.20	15	7,827	0.19%
2020/01/13	0	0.00	35	49.37	50.00	-35	7,701	-0.45%
2020/01/10	2	47.10	3	46.62	46.75	-1	7,519	-0.01%
2020/01/08	10	45.65	0	0.00	45.15	10	7,754	0.13%
2020/01/07	30	45.45	2	45.30	45.40	28	7,872	0.36%
2020/01/03	12	47.31	4	46.63	46.65	8	7,980	0.10%
2020/01/02	11	46.49	11	47.07	47.90	0	8,196	0.00%
2019/12/31	2	45.85	2	45.63	45.95	0	8,441	0.00%
2019/12/30	3	45.93	0	0.00	45.90	3	8,587	0.03%
2019/12/27	2	47.05	7	47.11	47.05	-5	8,607	-0.06%
2019/12/26	16	47.80	2	47.25	47.20	14	8,661	0.16%
2019/12/25	6	47.80	3	47.65	47.95	3	8,780	0.03%
2019/12/24	3	47.63	15	48.15	47.50	-12	8,993	-0.13%
2019/12/23	15	48.58	3	49.02	47.60	12	9,246	0.13%
2019/12/20	2	48.93	2	49.05	49.00	0	9,397	0.00%
2019/12/19	3	48.53	5	48.55	48.70	-2	9,519	-0.02%
2019/12/17	5	49.74	1	49.80	49.60	4	9,939	0.04%
2019/12/16	0	0.00	1	48.50	49.15	-1	10,171	-0.01%
2019/12/13	2	47.48	0	0.00	47.85	2	10,535	0.02%
2019/12/12	2	49.15	2	48.95	48.40	0	10,989	0.00%
2019/12/10	13	48.84	0	0.00	48.50	13	11,984	0.11%
2019/12/09	2	50.25	0	0.00	50.20	2	11,918	0.02%
2019/12/06	0	0.00	8	50.84	50.70	-8	11,936	-0.07%
2019/12/05	8	50.07	0	0.00	49.90	8	11,961	0.07%
2019/12/04	1	49.80	2	49.40	50.40	-1	12,065	-0.01%
2019/12/03	0	0.00	5	49.78	50.20	-5	12,467	-0.04%
2019/12/02	8	48.38	1	48.40	48.60	7	12,507	0.06%
2019/11/29	1	51.60	0	0.00	51.20	1	12,596	0.01%
2019/11/28	1	52.30	2	52.30	52.20	-1	12,651	-0.01%
2019/11/26	0	0.00	8	51.25	51.20	-8	12,715	-0.06%
2019/11/25	4	50.73	2	50.90	50.70	2	12,732	0.02%
2019/11/22	2	51.00	20	51.73	50.90	-18	12,773	-0.14%
2019/11/21	9	51.38	2	50.90	51.40	7	12,883	0.05%
2019/11/20	5	52.80	4	53.00	52.80	1	12,804	0.01%
2019/11/19	1	54.00	5	54.32	54.00	-4	12,980	-0.03%
2019/11/18	0	0.00	2	53.85	54.50	-2	12,994	-0.02%
2019/11/15	4	53.88	4	53.75	53.40	0	13,092	0.00%
2019/11/14	6	53.82	0	53.60	53.00	6	13,072	0.05%
2019/11/13	5	54.14	4	54.15	54.00	1	13,100	0.01%
2019/11/12	4	53.35	10	54.24	55.00	-6	13,217	-0.05%
2019/11/11	1	54.50	14	53.41	52.70	-13	13,274	-0.10%
2019/11/08	14	54.05	9	54.56	53.60	5	13,208	0.04%
2019/11/07	3	54.80	2	54.70	54.90	1	13,135	0.01%
2019/11/06	8	54.08	1	54.40	53.80	7	13,146	0.05%
2019/11/05	5	54.94	12	55.36	55.20	-7	13,168	-0.05%
2019/11/04	4	54.28	0	0.00	54.70	4	13,186	0.03%
2019/11/01	10	54.30	2	53.95	54.20	8	13,132	0.06%
2019/10/31	3	55.40	1	55.50	55.40	2	13,108	0.02%
2019/10/30	12	57.61	14	57.36	56.10	-2	13,141	-0.02%
2019/10/29	15	56.12	8	56.29	56.50	7	12,960	0.05%
2019/10/28	3	57.23	4	56.80	56.50	-1	12,829	-0.01%
2019/10/25	15	57.13	7	57.01	56.60	8	12,785	0.06%
2019/10/24	42	57.24	31	57.36	57.70	11	12,690	0.09%
2019/10/23	19	56.49	5	56.52	55.30	14	12,416	0.11%
2019/10/22	31	54.97	68	54.68	55.90	-37	12,379	-0.30%
2019/10/21	23	51.00	7	51.17	50.90	16	11,771	0.14%
2019/10/18	8	51.04	2	51.10	51.30	6	11,965	0.05%
2019/10/17	5	51.08	7	51.04	51.20	-2	12,250	-0.02%
2019/10/16	32	51.92	22	52.71	50.90	10	12,597	0.08%
2019/10/15	8	51.64	12	51.94	51.90	-4	12,432	-0.03%
2019/10/14	8	51.23	19	50.46	51.00	-11	12,356	-0.09%
2019/10/09	14	49.16	3	48.83	49.00	11	12,257	0.09%
2019/10/08	16	49.73	0	0.00	49.00	16	12,218	0.13%
2019/10/07	5	51.96	15	52.03	52.00	-10	12,094	-0.08%
2019/10/04	5	50.66	41	50.37	50.40	-36	11,927	-0.30%
2019/10/03	16	50.18	2	49.30	50.40	14	11,969	0.12%
2019/10/02	8	49.76	11	49.71	50.20	-3	11,948	-0.03%
2019/10/01	2	49.40	0	0.00	49.35	2	11,880	0.02%
2019/09/27	1	50.20	0	0.00	50.60	1	11,792	0.01%
2019/09/26	8	50.75	19	50.98	50.00	-11	11,732	-0.09%
2019/09/25	7	50.09	1	49.45	49.80	6	11,662	0.05%
2019/09/24	11	50.83	2	50.95	50.20	9	11,747	0.08%
2019/09/23	43	50.95	31	51.20	50.50	12	11,671	0.10%
2019/09/20	7	48.91	2	48.95	49.55	5	11,584	0.04%
2019/09/19	11	49.88	13	49.99	49.90	-2	11,494	-0.02%
2019/09/18	26	49.15	21	49.21	49.85	5	11,286	0.04%
2019/09/17	21	47.52	15	48.51	48.80	6	10,971	0.05%
2019/09/16	31	45.53	50	46.56	47.30	-19	10,652	-0.18%
2019/09/12	1	42.70	62	43.36	43.80	-61	10,271	-0.59%
2019/09/11	4	41.30	2	41.50	41.35	2	10,460	0.02%
2019/09/10	0	0.00	4	41.21	41.55	-4	10,575	-0.04%
2019/09/09	3	41.18	0	0.00	41.05	3	10,795	0.03%
2019/09/06	5	42.85	1	41.90	42.10	4	10,828	0.04%
2019/09/05	15	43.12	12	43.25	42.80	3	10,905	0.03%
2019/09/04	0	0.00	6	41.18	42.00	-6	11,021	-0.05%
2019/09/03	8	41.43	13	42.29	40.75	-5	11,207	-0.04%
2019/09/02	2	40.85	2	41.25	41.50	0	11,119	0.00%
2019/08/30	0	0.00	5	40.84	40.30	-5	11,103	-0.05%
2019/08/29	0	0.00	8	40.02	39.85	-8	11,137	-0.07%
2019/08/28	8	38.95	1	39.40	39.00	7	11,226	0.06%
2019/08/27	4	39.50	1	39.65	38.90	3	11,287	0.03%
2019/08/26	8	39.45	4	39.56	39.00	4	11,364	0.04%
2019/08/23	3	41.53	0	0.00	41.70	3	11,441	0.03%
2019/08/22	41	42.46	18	42.13	42.10	23	11,611	0.20%
2019/08/21	10	41.65	5	41.78	41.65	5	11,657	0.04%
2019/08/20	1	41.45	2	41.30	41.30	-1	11,863	-0.01%
2019/08/19	13	41.79	5	41.80	41.45	8	12,021	0.07%
2019/08/16	3	41.78	0	0.00	41.60	3	12,307	0.02%
2019/08/15	6	41.13	23	41.32	41.85	-17	12,377	-0.14%
2019/08/14	17	41.34	14	41.28	41.10	3	12,382	0.02%
2019/08/13	2	39.95	5	39.92	40.20	-3	12,351	-0.02%
2019/08/12	9	40.28	15	40.49	40.55	-6	12,470	-0.05%
2019/08/08	0	0.00	8	39.81	39.80	-8	12,449	-0.06%
2019/08/07	21	39.45	2	38.45	38.20	19	12,443	0.15%
2019/08/06	10	37.98	9	38.16	39.75	1	12,402	0.01%
2019/08/05	4	39.56	6	39.07	38.25	-2	12,331	-0.02%
2019/08/02	5	39.88	6	38.93	40.00	-1	12,357	-0.01%
2019/08/01	9	41.22	2	41.20	40.85	7	12,300	0.06%
2019/07/31	2	42.13	2	42.38	42.50	0	12,306	0.00%
2019/07/30	10	42.16	9	42.84	42.00	1	12,355	0.01%
2019/07/29	9	44.73	7	44.58	43.80	2	12,241	0.02%
2019/07/26	10	44.06	1	43.65	44.25	9	12,174	0.07%
2019/07/25	11	44.28	1	44.35	44.40	10	12,142	0.08%
2019/07/24	15	43.41	41	43.04	45.00	-26	12,018	-0.22%
2019/07/23	17	41.79	2	41.70	41.75	15	11,824	0.13%
2019/07/22	5	41.36	9	41.32	41.70	-4	11,745	-0.03%
2019/07/19	22	40.71	9	40.78	41.00	13	11,591	0.11%
2019/07/18	19	40.37	33	40.73	39.80	-14	11,394	-0.12%
2019/07/17	6	39.67	1	40.10	39.25	5	11,135	0.04%
2019/07/15	2	39.50	2	39.23	39.50	0	11,537	0.00%
2019/07/12	2	39.43	5	39.27	39.60	-3	11,601	-0.03%
2019/07/11	4	39.46	5	39.55	39.70	-1	11,686	-0.01%
2019/07/10	1	38.65	2	39.00	38.65	-1	11,659	-0.01%
2019/07/09	11	38.09	1	39.30	37.60	10	11,532	0.09%
2019/07/08	15	40.72	0	0.00	40.40	15	11,434	0.13%
2019/07/05	10	41.70	4	41.74	41.70	6	11,450	0.05%
2019/07/04	0	0.00	5	42.47	41.55	-5	11,545	-0.04%
2019/07/03	6	42.27	2	41.65	41.65	4	11,665	0.03%
2019/07/02	11	43.46	8	43.14	43.15	3	11,684	0.03%
2019/07/01	16	43.17	29	43.09	43.25	-13	11,679	-0.11%
2019/06/28	3	39.42	0	0.00	39.35	3	11,664	0.03%
2019/06/27	11	39.68	12	39.80	39.55	-1	11,856	-0.01%
2019/06/25	10	38.85	10	38.30	38.50	0	12,158	0.00%
2019/06/24	5	38.55	5	38.80	39.10	0	12,282	0.00%
2019/06/21	3	38.60	15	38.62	38.20	-12	12,487	-0.10%
2019/06/20	14	38.84	6	39.22	38.70	8	12,545	0.06%
2019/06/19	12	38.63	14	38.84	39.35	-2	12,462	-0.02%
2019/06/18	3	35.77	10	35.40	36.15	-7	12,064	-0.06%
2019/06/17	4	37.54	8	37.69	36.95	-4	12,255	-0.03%
2019/06/14	4	36.74	3	36.37	36.50	1	12,161	0.01%
2019/06/13	15	37.20	11	37.79	37.35	4	12,247	0.03%
2019/06/12	23	37.70	17	37.83	37.75	6	12,018	0.05%
2019/06/11	7	36.91	1	37.50	37.50	6	11,473	0.05%
2019/06/10	10	33.30	11	33.59	34.10	-1	11,177	-0.01%
2019/06/06	25	32.76	0	0.00	31.55	25	11,061	0.23%
2019/06/05	0	0.00	27	33.20	32.65	-27	10,990	-0.25%
2019/06/04	10	32.90	12	33.01	32.55	-2	10,954	-0.02%
2019/06/03	11	31.76	9	31.90	32.05	2	10,845	0.02%
2019/05/31	0	0.00	3	32.77	32.70	-3	10,794	-0.03%
2019/05/30	0	0.00	3	32.02	32.00	-3	10,711	-0.03%
2019/05/29	0	0.00	7	30.61	31.55	-7	10,536	-0.07%
2019/05/28	63	30.96	2	30.70	30.35	61	10,470	0.58%
2019/05/27	63	30.08	114	31.23	29.80	-51	10,423	-0.49%	大賣/
2019/05/24	26	31.93	14	31.98	31.25	12	10,197	0.12%
2019/05/23	4	33.71	2	32.80	32.75	2	9,939	0.02%
2019/05/22	1	36.00	1	36.15	36.05	0	9,712	0.00%
2019/05/21	0	0.00	2	37.05	38.00	-2	9,665	-0.02%
2019/05/20	88	38.15	90	39.95	38.15	-2	9,561	-0.02%
2019/05/17	7	41.73	2	42.35	40.60	5	9,478	0.05%
2019/05/16	0	0.00	4	46.10	45.00	-4	9,380	-0.04%
2019/05/15	12	44.75	9	46.05	46.80	3	9,431	0.03%
2019/05/14	6	43.96	7	43.51	43.50	-1	9,402	-0.01%
2019/05/13	1	44.60	4	44.43	45.00	-3	9,449	-0.03%
2019/05/10	7	46.06	9	46.23	45.30	-2	9,480	-0.02%
2019/05/09	4	46.88	0	0.00	46.10	4	9,432	0.04%
2019/05/08	7	47.37	7	47.67	48.70	0	9,379	0.00%
2019/05/07	0	0.00	4	46.44	47.50	-4	9,300	-0.04%
2019/05/06	1	44.50	0	0.00	43.80	1	9,223	0.01%
2019/05/03	0	0.00	4	47.09	46.90	-4	9,220	-0.04%
2019/04/30	1	46.00	2	46.00	46.50	-1	9,301	-0.01%
2019/04/29	5	45.26	5	45.20	45.40	0	9,332	0.00%
2019/04/26	3	50.30	0	0.00	48.70	3	9,300	0.03%
2019/04/25	3	50.63	1	50.90	51.60	2	9,427	0.02%
2019/04/24	0	0.00	4	50.20	51.00	-4	9,414	-0.04%
2019/04/23	21	51.91	15	51.51	50.60	6	9,360	0.06%
2019/04/22	5	53.00	5	53.60	53.80	0	9,309	0.00%
2019/04/19	4	51.55	12	49.78	52.00	-8	9,170	-0.09%
2019/04/18	1	49.00	5	49.11	48.15	-4	8,936	-0.04%
2019/04/17	2	48.30	1	48.50	48.55	1	8,983	0.01%
2019/04/16	3	48.60	3	49.30	48.00	0	8,901	0.00%
2019/04/15	35	47.40	36	47.07	47.05	-1	8,857	-0.01%
2019/04/12	1	45.85	72	46.19	46.35	-71	8,939	-0.79%
2019/04/11	0	0.00	1	47.55	46.90	-1	8,970	-0.01%
2019/04/09	17	48.69	3	47.43	46.55	14	8,890	0.16%
2019/04/08	1	50.00	2	50.15	51.10	-1	8,932	-0.01%
2019/04/03	36	48.09	35	49.20	49.20	1	8,974	0.01%
2019/04/02	1	45.50	2	45.83	48.30	-1	9,024	-0.01%
2019/04/01	2	45.38	2	46.33	45.00	0	8,933	0.00%
2019/03/29	4	44.58	2	46.05	46.60	2	8,711	0.02%
2019/03/28	49	43.79	46	45.77	45.80	3	8,632	0.03%
2019/03/27	0	0.00	5	43.27	44.00	-5	8,607	-0.06%
2019/03/26	2	42.25	0	0.00	41.50	2	8,614	0.02%
2019/03/22	71	44.78	2	44.20	44.20	69	8,623	0.80%
2019/03/21	10	42.61	9	42.00	42.15	1	8,721	0.01%
2019/03/20	1	42.80	16	42.60	42.00	-15	8,977	-0.17%
2019/03/19	0	0.00	7	39.89	39.90	-7	9,202	-0.08%
2019/03/18	3	37.50	7	38.59	39.30	-4	9,650	-0.04%
2019/03/15	1	37.20	1	37.45	37.25	0	10,059	0.00%
2019/03/14	1	36.65	0	0.00	36.90	1	10,311	0.01%
2019/03/11	1	36.70	0	0.00	36.70	1	11,032	0.01%
2019/03/08	4	36.66	3	36.00	36.30	1	11,377	0.01%
2019/03/07	1	38.35	72	38.14	37.80	-71	11,509	-0.62%
2019/03/06	74	38.62	0	0.00	37.80	74	11,975	0.62%
2019/03/05	1	38.30	71	38.48	38.15	-70	12,156	-0.58%
2019/03/04	70	37.81	71	37.72	38.70	-1	12,150	-0.01%
2019/02/27	76	37.83	0	0.00	37.75	76	12,186	0.62%
2019/02/26	0	0.00	1	38.00	38.50	-1	12,076	-0.01%
2019/02/25	2	37.00	84	36.41	36.80	-82	11,876	-0.69%
2019/02/22	90	36.23	10	36.28	36.05	80	11,864	0.67%
2019/02/21	2	36.95	0	0.00	36.85	2	11,862	0.02%
2019/02/20	0	0.00	3	38.88	37.90	-3	11,865	-0.03%
2019/02/19	1	38.25	1	38.05	38.30	0	11,809	0.00%
2019/02/18	2	38.20	0	0.00	37.50	2	11,865	0.02%
2019/02/14	10	39.09	2	38.30	38.15	8	12,184	0.07%
2019/02/12	2	38.65	6	38.63	39.00	-4	12,034	-0.03%
2019/01/29	0	0.00	1	36.55	36.70	-1	12,067	-0.01%
2019/01/25	0	0.00	1	36.35	36.00	-1	12,041	-0.01%
2019/01/24	3	36.37	0	0.00	36.00	3	12,023	0.02%
2019/01/22	2	35.08	2	35.83	35.20	0	11,962	0.00%
2019/01/21	1	36.05	1	36.25	36.25	0	11,870	0.00%
2019/01/18	0	0.00	1	36.80	36.75	-1	11,812	-0.01%
2019/01/17	1	35.90	242	35.51	35.55	-241	11,648	-2.07%	大賣/鉅額交易
2019/01/16	6	34.78	24	34.62	34.65	-18	11,481	-0.16%
2019/01/15	17	34.09	0	0.00	34.50	17	11,490	0.15%
2019/01/14	20	34.25	0	0.00	34.30	20	11,431	0.17%
2019/01/10	0	0.00	1	33.70	34.45	-1	11,243	-0.01%
2019/01/09	1	33.80	0	0.00	33.50	1	11,212	0.01%
2019/01/07	0	0.00	2	34.43	34.70	-2	10,995	-0.02%
2019/01/04	1	33.50	0	0.00	33.50	1	10,953	0.01%
2019/01/03	0	0.00	1	35.00	34.70	-1	10,943	-0.01%
2019/01/02	1	34.00	30	34.14	34.10	-29	10,824	-0.27%
2018/12/28	0	0.00	1	33.70	33.80	-1	10,841	-0.01%
2018/12/27	20	34.48	17	34.30	33.65	3	10,850	0.03%
2018/12/26	3	34.43	2	34.10	32.80	1	10,677	0.01%
2018/12/25	1	35.70	1	36.15	35.15	0	10,571	0.00%
2018/12/24	3	36.10	0	0.00	37.45	3	10,361	0.03%
2018/12/21	10	35.35	18	35.00	36.30	-8	10,278	-0.08%
2018/12/20	2	34.80	0	0.00	34.80	2	10,098	0.02%
2018/12/19	4	35.56	0	0.00	35.10	4	9,975	0.04%
2018/12/18	26	36.48	0	0.00	36.30	26	9,811	0.27%
2018/12/17	36	37.29	30	36.52	37.35	6	9,706	0.06%
2018/12/14	32	37.04	37	36.79	37.20	-5	9,423	-0.05%
2018/12/13	14	38.66	133	38.37	37.75	-119	9,117	-1.31%	大賣/鉅額交易
2018/12/12	48	40.48	81	40.22	39.65	-33	8,849	-0.37%
2018/12/11	12	39.15	13	38.84	40.00	-1	8,632	-0.01%
2018/12/10	67	36.60	44	38.04	36.40	23	8,376	0.27%
2018/12/07	84	34.38	1	33.95	35.75	83	8,035	1.03%
2018/12/05	1	34.95	1	34.70	34.50	0	7,775	0.00%
2018/12/04	121	35.46	2	34.30	34.15	119	7,604	1.56%	大買/鉅額交易
2018/12/03	2	33.10	3	32.82	33.45	-1	7,323	-0.01%
2018/11/30	7	30.43	6	30.94	30.45	1	7,115	0.01%
2018/11/28	27	30.68	28	30.93	31.15	-1	6,655	-0.02%
2018/11/27	10	30.26	11	30.51	30.20	-1	6,545	-0.02%
2018/11/26	22	30.50	20	30.88	30.00	2	6,477	0.03%
2018/11/23	6	29.80	6	30.48	29.80	0	6,370	0.00%
2018/11/22	11	30.33	11	30.60	29.80	0	6,320	0.00%
2018/11/21	17	30.17	16	30.29	30.15	1	6,279	0.02%
2018/11/20	10	30.15	10	30.66	30.15	0	6,230	0.00%
2018/11/19	1	30.50	0	0.00	31.00	1	6,184	0.02%
2018/11/15	4	32.59	4	32.80	32.60	0	6,026	0.00%
2018/11/14	123	32.91	3	32.77	32.90	120	5,900	2.03%	大買/鉅額交易
2018/11/13	1	31.00	1	30.95	31.10	0	5,631	0.00%
2018/11/07	0	0.00	79	29.08	29.60	-79	5,363	-1.47%
2018/11/06	30	27.22	20	27.15	26.95	10	5,306	0.19%
2018/11/05	0	0.00	0.5	28.10	28.05	-0.5	5,299	-0.01%
2018/10/31	0	0.00	5	24.50	24.65	-5	5,317	-0.09%
2018/10/30	15	24.47	10	24.55	24.40	5	5,287	0.09%
2018/10/26	30	25.47	30	25.55	25.70	0	5,200	0.00%
2018/10/25	10	26.20	10	26.43	26.00	0	5,151	0.00%
2018/10/24	17	26.87	1.5	26.68	26.95	15.5	5,109	0.30%
2018/10/22	10	24.70	22	25.07	25.50	-12	4,940	-0.24%
2018/10/19	5	24.00	5	24.20	24.50	0	4,910	0.00%
2018/10/17	2	24.30	0	0.00	24.35	2	4,821	0.04%
2018/10/15	5	24.35	0	0.00	23.90	5	4,732	0.11%
2018/10/12	10	24.30	10	24.25	24.25	0	4,700	0.00%
2018/10/11	5	24.30	0	0.00	23.95	5	4,645	0.11%
2018/10/08	8.4	28.58	0	0.00	26.80	8.4	4,491	0.19%
2018/10/05	10.4	28.62	10	28.70	28.80	0.4	4,394	0.01%
2018/10/03	41.3	30.90	0	0.00	30.85	41.3	4,247	0.97%
2018/09/27	0	0.00	1	29.45	29.40	-1	3,937	-0.03%
2018/09/26	4	29.98	2	30.15	29.90	2	3,854	0.05%
2018/09/25	5	31.45	7	31.65	31.50	-2	3,757	-0.05%
2018/09/21	8	31.78	8	31.45	31.15	0	3,712	0.00%
2018/09/20	2	31.95	0	0.00	32.00	2	3,638	0.05%
2018/09/19	0	0.00	2	33.20	32.90	-2	3,554	-0.06%
2018/09/17	4	34.68	4	35.13	34.30	0	3,421	0.00%
2018/09/13	20	32.88	22	32.66	32.60	-2	2,683	-0.07%
2018/09/12	2	31.35	2	32.00	31.15	0	2,380	0.00%
2018/09/11	2	31.40	0	0.00	31.30	2	2,317	0.09%
2018/09/07	10	30.88	84	31.19	30.80	-74	2,110	-3.51%
2018/09/06	23	31.17	26	31.17	31.00	-3	2,012	-0.15%
2018/09/05	4	32.50	2	30.75	32.50	2	1,849	0.11%
2018/09/04	2	30.30	6	29.61	30.00	-4	1,631	-0.25%
2018/09/03	1	29.55	0	0.00	28.60	1	1,556	0.06%
2018/08/29	2	29.00	0	0.00	28.80	2	1,457	0.14%
2018/08/28	0	0.00	5	29.65	29.30	-5	1,470	-0.34%
2018/08/17	0	0.00	10	30.00	29.30	-10	1,438	-0.69%
2018/08/16	3	29.80	2	29.75	30.00	1	1,431	0.07%
2018/08/15	2	28.60	0	0.00	30.20	2	1,407	0.14%
2018/08/14	0	0.00	2	29.13	29.80	-2	1,355	-0.15%
2018/08/13	19	29.26	3	29.32	29.40	16	1,316	1.21%
2018/08/10	0	0.00	4	28.65	28.85	-4	1,263	-0.32%
2018/08/09	6	28.80	6	28.15	28.25	0	1,210	0.00%
2018/08/07	0	0.00	10	27.45	27.45	-10	1,091	-0.92%
2018/08/01	0	0.00	1	27.35	27.10	-1	1,144	-0.09%
2018/06/28	2	28.38	1	28.65	28.00	1	1,520	0.07%
2018/06/26	3	27.32	0	0.00	26.95	3	1,690	0.18%
2018/06/25	0	0.00	20	27.57	27.55	-20	1,730	-1.16%
2018/06/06	21	26.94	1	26.80	26.75	20	2,464	0.81%
2018/06/05	1	26.95	1	26.40	26.45	0	2,679	0.00%
2018/06/04	40	26.11	40	26.99	26.75	0	2,999	0.00%
2018/05/25	1	26.00	0	0.00	26.00	1	3,805	0.03%
2018/05/18	2	25.05	0	0.00	25.05	2	3,832	0.05%
2018/05/04	0	0.00	7	26.10	26.10	-7	3,837	-0.18%
2018/04/27	10	26.80	2	26.65	26.65	8	3,854	0.21%
2018/04/24	4	27.58	19	27.04	27.65	-15	3,863	-0.39%
2018/04/23	6	28.82	0	0.00	28.20	6	3,854	0.16%
2018/04/19	1	30.00	0	0.00	30.00	1	3,875	0.03%
2018/04/17	3	29.85	0	0.00	29.50	3	3,946	0.08%
2018/04/12	10	30.68	0	0.00	30.35	10	3,892	0.26%
2018/04/11	3	31.00	0	0.00	30.70	3	3,869	0.08%
2018/04/09	3	31.00	1	31.00	31.15	2	3,837	0.05%
2018/04/03	0	0.00	4	32.05	32.35	-4	3,825	-0.10%
2018/03/30	2	34.35	5	33.88	33.70	-3	3,724	-0.08%
2018/03/29	7	35.29	6	34.32	35.70	1	3,609	0.03%
2018/03/28	5	32.30	0	0.00	32.60	5	3,441	0.15%
2018/03/21	0	0.00	2	32.20	32.35	-2	3,193	-0.06%
2018/03/20	5	31.83	3	31.77	31.70	2	3,160	0.06%
2018/03/15	5	33.14	5	33.00	32.95	0	2,973	0.00%
2018/03/13	10	34.07	16	33.95	33.90	-6	2,857	-0.21%
2018/03/12	10	32.79	32	33.77	34.50	-22	2,799	-0.79%
2018/03/09	5	33.99	10	34.11	34.40	-5	2,570	-0.19%
2018/03/08	16	33.26	13	33.56	34.30	3	2,367	0.13%
2018/03/07	22	32.98	18	33.09	31.90	4	2,037	0.20%
2018/03/06	48	33.14	37	33.45	33.20	11	1,914	0.57%
2018/03/05	14	32.44	31	32.62	32.65	-17	1,688	-1.01%
2018/03/02	3	30.47	2	30.05	29.90	1	1,423	0.07%
2018/03/01	10	29.04	0	0.00	30.40	10	1,289	0.78%
2018/02/27	0	0.00	2	27.60	27.70	-2	1,189	-0.17%
2018/02/26	2	27.23	2	27.45	27.80	0	1,165	0.00%
2018/02/23	2	27.20	0	0.00	27.30	2	1,141	0.18%
2018/01/03	10	26.80	0	0.00	26.90	10	1,579	0.63%