元太 (8069)-元富-松德券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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

元太 (8069)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/11/22	10.2	291.09	0.2	289.93	291.50	10.1	5,377	0.19%
2024/11/21	0.2	285.50	0.2	286.00	285.50	-0.1	5,482	0.00%
2024/11/20	1.2	288.01	1.2	292.00	288.00	0	5,665	0.00%
2024/11/19	1.2	286.22	1.8	288.88	291.50	-0.5	5,648	-0.01%
2024/11/18	2.8	289.34	17.6	290.11	285.50	-14.8	5,680	-0.26%
2024/11/15	12.6	287.72	3	289.00	290.00	9.6	5,711	0.17%
2024/11/14	3.1	278.38	2	281.00	275.00	1.1	5,802	0.02%
2024/11/13	9	288.50	4.2	288.89	287.00	4.8	5,784	0.08%
2024/11/12	7.3	290.69	2.7	295.09	290.00	4.6	5,942	0.08%
2024/11/11	3.8	298.13	0.7	297.22	300.00	3.1	5,889	0.05%
2024/11/08	3.7	297.61	5.2	295.52	294.00	-1.5	5,903	-0.02%
2024/11/07	7.2	292.25	4.4	298.83	300.00	2.8	5,957	0.05%
2024/11/06	0.4	300.50	1	301.20	305.00	-0.6	5,820	-0.01%
2024/11/05	0.2	302.50	5.8	303.36	302.50	-5.6	5,910	-0.09%
2024/11/04	6.6	301.66	2	299.00	304.00	4.6	6,010	0.08%
2024/11/01	8	288.38	4	291.50	292.00	4	6,037	0.07%
2024/10/30	0	0.00	2	305.50	306.00	-2	6,061	-0.03%
2024/10/29	2	298.00	1	300.50	302.00	1	6,081	0.02%
2024/10/28	7	298.86	0	0.00	298.00	7	6,089	0.11%
2024/10/25	17	300.26	0	0.00	300.00	17	6,168	0.28%
2024/10/24	7.2	304.46	7	310.26	303.00	0.2	6,217	0.00%
2024/10/23	4.5	316.11	3.5	315.94	314.00	1	6,310	0.02%
2024/10/22	5	309.16	1	308.50	313.00	4	6,260	0.06%
2024/10/21	6.1	309.44	2.2	316.13	306.00	3.9	6,312	0.06%
2024/10/18	3.3	315.87	24.4	317.52	319.00	-21	6,239	-0.34%
2024/10/17	7.1	308.87	8	313.06	313.00	-0.9	6,180	-0.01%
2024/10/15	0	0.00	1	306.00	306.00	-1	6,051	-0.02%
2024/10/14	2	304.25	0	0.00	304.00	2	6,036	0.03%
2024/10/11	0	0.00	8	308.25	309.00	-8	6,045	-0.13%
2024/10/09	4.1	299.33	0	0.00	300.50	4.1	6,110	0.07%
2024/10/08	3	303.50	3.1	304.43	303.50	-0.1	6,122	0.00%
2024/10/07	8.1	307.70	7	304.78	303.50	1	6,103	0.02%
2024/10/04	1	299.96	0	0.00	300.00	1	6,085	0.02%
2024/10/01	1	298.02	0	0.00	298.00	1	6,110	0.02%
2024/09/30	7	291.22	0	0.00	293.00	7	6,156	0.11%
2024/09/27	15.1	300.39	0.1	299.48	295.00	15	6,228	0.24%
2024/09/26	9	306.67	1.2	307.25	305.00	7.8	6,392	0.12%
2024/09/25	0.1	312.23	2.8	315.82	310.50	-2.7	6,401	-0.04%
2024/09/24	3.8	317.33	2.1	317.68	316.00	1.8	6,458	0.03%
2024/09/23	2	310.25	1	309.96	311.00	1	6,463	0.01%
2024/09/20	1.2	305.00	3	308.50	311.00	-1.8	6,439	-0.03%
2024/09/19	0	295.00	1	297.50	300.00	-1	6,402	-0.02%
2024/09/18	2.1	300.49	2	297.50	297.50	0.1	6,410	0.00%
2024/09/13	0	285.00	2	289.25	291.00	-2	6,435	-0.03%
2024/09/12	2	290.25	2	290.25	288.00	0	6,436	0.00%
2024/09/11	1	286.50	3	287.50	286.50	-2	6,474	-0.03%
2024/09/10	4	281.63	0	0.00	281.50	4	6,486	0.06%
2024/09/09	1	283.50	0	0.00	282.50	1	6,516	0.02%
2024/09/06	2	290.00	2	287.50	287.50	0	6,622	0.00%
2024/09/05	3.1	288.16	0	0.00	284.00	3.1	6,790	0.05%
2024/09/04	2	283.58	3.2	290.64	292.00	-1.1	6,896	-0.02%
2024/09/03	3	299.17	1.5	300.32	299.00	1.5	6,864	0.02%
2024/09/02	1.5	300.35	1	301.50	300.00	0.5	6,877	0.01%
2024/08/30	3	308.49	8	307.32	305.00	-5	6,854	-0.07%
2024/08/29	6.3	306.49	0	0.00	304.00	6.3	6,761	0.09%
2024/08/28	1.2	299.02	2.2	301.69	303.00	-1	6,670	-0.02%
2024/08/27	1.2	300.00	3	299.17	301.00	-1.8	6,719	-0.03%
2024/08/26	5	298.20	2	305.00	296.00	3	6,733	0.04%
2024/08/23	3	300.33	2.3	301.87	302.00	0.7	6,789	0.01%
2024/08/22	7.3	294.21	10.3	297.32	298.50	-3	6,702	-0.05%
2024/08/21	1	279.55	1	284.00	284.00	0	6,528	0.00%
2024/08/20	4	280.88	3	283.50	281.50	1	6,546	0.02%
2024/08/19	7	280.43	0	0.00	281.50	7	6,650	0.11%
2024/08/16	2	296.00	3.2	287.58	286.50	-1.2	6,658	-0.02%
2024/08/15	1	283.00	1.3	286.77	286.00	-0.3	6,466	0.00%
2024/08/14	5.4	288.25	5	291.00	284.00	0.4	6,366	0.01%
2024/08/13	1	281.50	3.1	280.84	281.50	-2.1	6,210	-0.03%
2024/08/12	4.1	280.62	12.5	277.95	282.00	-8.4	6,251	-0.13%
2024/08/09	12.5	280.36	30.6	279.87	283.00	-18.1	6,217	-0.29%
2024/08/08	2	261.50	0.6	257.50	261.50	1.4	6,152	0.02%
2024/08/07	0.2	249.00	4.5	256.53	260.00	-4.3	6,272	-0.07%
2024/08/06	6	236.80	2.2	231.81	239.50	3.8	6,173	0.06%
2024/08/05	19.1	248.54	2.4	249.79	241.50	16.7	6,096	0.27%
2024/08/02	28.4	269.08	5	276.29	268.00	23.4	6,103	0.38%
2024/08/01	1	267.50	1	274.29	272.00	0	6,008	0.00%
2024/07/31	0	0.00	1.4	270.58	269.50	-1.4	6,009	-0.02%
2024/07/30	1.4	255.51	2.6	260.53	268.00	-1.2	5,998	-0.02%
2024/07/29	3.6	267.10	10.6	269.18	266.50	-7	6,010	-0.12%
2024/07/26	2.6	262.87	6	267.25	263.00	-3.4	6,029	-0.06%
2024/07/23	2	246.50	4.3	248.67	254.50	-2.3	5,982	-0.04%
2024/07/22	5.3	248.90	3	239.50	245.00	2.3	6,140	0.04%
2024/07/19	0	0.00	2.2	263.61	262.00	-2.2	6,211	-0.03%
2024/07/18	7.7	265.52	0	266.50	264.50	7.6	6,262	0.12%
2024/07/17	2	273.25	11	275.36	274.50	-9	6,280	-0.14%
2024/07/16	1	270.00	1	269.50	272.00	0	6,344	0.00%
2024/07/15	3.1	266.93	2.1	266.26	268.00	1	6,436	0.02%
2024/07/12	3	270.83	0.2	273.00	270.50	2.8	6,538	0.04%
2024/07/11	7.2	276.74	10.1	280.19	279.00	-2.9	6,626	-0.04%
2024/07/10	0	268.50	0	270.00	266.50	0	6,577	0.00%
2024/07/09	0	268.23	5	267.59	270.00	-5	6,593	-0.08%
2024/07/08	17	263.91	0.2	259.50	263.00	16.9	6,611	0.26%
2024/07/05	3.1	271.47	0.7	275.05	271.00	2.5	6,577	0.04%
2024/07/04	2	274.50	1.4	274.54	275.00	0.6	6,591	0.01%
2024/07/03	2	270.00	23.7	264.10	275.00	-21.7	6,561	-0.33%
2024/07/02	17.4	262.63	11.9	261.53	261.50	5.5	6,428	0.09%
2024/07/01	4	248.50	0	0.00	249.50	4	6,268	0.06%
2024/06/28	5.9	249.55	1.1	253.16	252.00	4.7	6,249	0.08%
2024/06/27	0	247.00	11	246.78	250.50	-11	6,154	-0.18%
2024/06/26	5	239.21	9	240.00	239.50	-4	6,084	-0.07%
2024/06/25	0.1	231.14	0	0.00	234.00	0.1	6,096	0.00%
2024/06/24	5	233.50	4.7	236.37	234.00	0.3	6,085	0.01%
2024/06/21	0.1	242.50	4	244.27	239.50	-3.9	6,114	-0.06%
2024/06/20	4.1	238.40	0.4	239.91	241.50	3.6	6,101	0.06%
2024/06/19	1.7	239.52	6.1	238.40	238.50	-4.4	6,185	-0.07%
2024/06/18	3	243.99	4	238.96	239.00	-1	6,195	-0.02%
2024/06/17	29.1	247.20	3	245.34	246.00	26.1	6,151	0.42%
2024/06/14	2.3	247.76	2	247.75	250.00	0.3	6,152	0.00%
2024/06/13	2.3	244.00	2.6	246.32	246.50	-0.3	6,150	0.00%
2024/06/12	10.4	236.80	5.2	240.06	243.00	5.2	6,061	0.09%
2024/06/11	10.1	231.14	19.1	231.27	232.50	-8.9	5,905	-0.15%
2024/06/07	0.1	214.00	0	0.00	215.00	0.1	5,799	0.00%
2024/06/06	3	214.67	1	215.00	215.00	2	5,861	0.03%
2024/06/05	2	215.50	2	219.00	215.50	0	5,941	0.00%
2024/06/04	6	218.92	0	0.00	218.50	6	6,259	0.10%
2024/06/03	5	218.00	0.2	218.50	221.50	4.9	6,340	0.08%
2024/05/31	2	220.50	2.1	221.05	219.50	-0.1	6,432	0.00%
2024/05/30	4.2	220.05	9.7	220.49	220.00	-5.5	6,424	-0.09%
2024/05/29	1.9	232.56	2.4	232.70	227.00	-0.5	6,488	-0.01%
2024/05/27	1	225.00	3.7	226.17	226.00	-2.7	6,830	-0.04%
2024/05/24	1	224.00	0.4	223.00	227.00	0.6	6,874	0.01%
2024/05/23	2	223.00	15.2	223.68	225.50	-13.2	6,933	-0.19%
2024/05/22	14	217.31	18.2	217.54	216.50	-4.2	6,831	-0.06%
2024/05/21	0.1	211.03	2	211.00	210.50	-1.9	6,826	-0.03%
2024/05/20	0	0.00	1	212.50	212.50	-1	6,921	-0.01%
2024/05/17	6	209.42	0	0.00	209.00	6	6,992	0.09%
2024/05/16	14	211.07	1.4	217.00	210.50	12.6	7,020	0.18%
2024/05/15	3.4	218.03	1	218.00	217.00	2.4	7,038	0.03%
2024/05/14	11	213.59	6.2	214.65	214.00	4.8	7,213	0.07%
2024/05/13	11.2	219.65	29	218.10	219.00	-17.8	7,201	-0.25%
2024/05/10	0	0.00	0.6	208.86	210.50	-0.6	7,130	-0.01%
2024/05/09	11.6	208.26	0	0.00	208.00	11.6	7,297	0.16%
2024/05/08	17.1	210.32	0	0.00	209.50	17.1	7,447	0.23%
2024/05/07	0	0.00	1.8	216.14	217.00	-1.8	7,477	-0.02%
2024/05/06	2.9	217.87	2	218.19	218.00	0.8	7,669	0.01%
2024/05/03	1	220.00	2.7	220.14	217.50	-1.6	8,148	-0.02%
2024/05/02	13.7	215.33	31	216.94	216.00	-17.3	8,247	-0.21%
2024/04/30	26.2	214.43	4	215.00	210.00	22.2	8,213	0.27%
2024/04/29	7	222.86	0	0.00	220.50	7	8,180	0.09%
2024/04/26	1	227.02	3.9	228.11	227.50	-2.9	8,103	-0.04%
2024/04/25	0.9	217.00	5	219.60	216.50	-4.1	8,015	-0.05%
2024/04/24	1.1	209.32	1	213.00	209.00	0.1	7,906	0.00%
2024/04/23	1	209.50	0	0.00	208.00	1	7,910	0.01%
2024/04/22	5.1	211.41	1	205.50	207.00	4.1	7,885	0.05%
2024/04/19	0.1	216.00	1.1	220.33	215.00	-1	7,795	-0.01%
2024/04/18	4	226.75	1	232.00	225.50	3	7,695	0.04%
2024/04/17	15	233.83	6.7	232.06	229.00	8.3	7,574	0.11%
2024/04/16	2.9	238.05	2.3	240.03	237.00	0.6	7,500	0.01%
2024/04/15	4.2	241.24	2	243.00	241.00	2.2	7,467	0.03%
2024/04/12	4	241.13	4.5	242.53	245.00	-0.5	7,483	-0.01%
2024/04/11	2.5	237.60	2.2	239.27	242.00	0.3	7,431	0.00%
2024/04/10	1	234.01	3	237.83	240.00	-2	7,391	-0.03%
2024/04/09	0.2	230.50	0	0.00	231.00	0.2	7,358	0.00%
2024/04/08	0	233.00	16	232.63	232.00	-16	7,348	-0.22%
2024/04/03	6	224.58	1	225.50	227.00	5	7,334	0.07%
2024/04/02	5	229.01	0	230.00	230.00	5	7,325	0.07%
2024/04/01	1	232.00	0	0.00	231.50	1	7,508	0.01%
2024/03/29	5.1	227.07	0	0.00	229.00	5.1	7,556	0.07%
2024/03/28	0	0.00	0	228.00	227.00	0	7,624	0.00%
2024/03/27	0	229.00	0.9	230.97	228.00	-0.9	7,924	-0.01%
2024/03/26	1.9	234.27	0	0.00	229.50	1.9	7,926	0.02%
2024/03/25	0	237.00	0.9	236.00	237.00	-0.9	7,892	-0.01%
2024/03/22	0.9	237.00	1.1	235.18	236.50	-0.2	7,858	0.00%
2024/03/21	0.1	241.00	0	0.00	236.50	0.1	7,785	0.00%
2024/03/20	0	0.00	2.8	239.39	238.50	-2.8	7,913	-0.04%
2024/03/19	1	242.00	1.9	240.53	239.50	-0.9	7,963	-0.01%
2024/03/18	1.7	238.86	0.1	243.50	244.50	1.6	7,934	0.02%
2024/03/15	2	238.50	0.4	235.55	234.00	1.6	7,914	0.02%
2024/03/14	0.4	232.60	0	0.00	235.50	0.4	7,900	0.01%
2024/03/13	0	230.08	0.7	234.09	230.50	-0.7	7,846	-0.01%
2024/03/12	0.7	237.05	1.1	237.05	236.00	-0.4	7,793	0.00%
2024/03/11	0.1	228.00	0	0.00	229.50	0.1	7,722	0.00%
2024/03/08	3.1	224.36	8.7	231.76	222.50	-5.6	7,635	-0.07%
2024/03/07	0.7	237.50	17.8	238.85	240.00	-17.1	7,314	-0.23%
2024/03/06	0.8	240.52	1.5	241.50	241.00	-0.6	7,264	-0.01%
2024/03/05	19.5	243.10	3.6	243.59	241.00	15.9	7,259	0.22%
2024/03/04	3.7	249.67	6.3	250.53	246.50	-2.6	7,191	-0.04%
2024/03/01	2.2	245.51	11	245.50	253.00	-8.8	7,109	-0.12%
2024/02/29	12.2	237.01	6.1	242.34	246.00	6.2	6,948	0.09%
2024/02/27	5.5	226.02	1.3	227.42	230.00	4.2	6,664	0.06%
2024/02/26	1.7	223.62	1.8	222.75	223.50	-0.2	6,590	0.00%
2024/02/23	4.5	233.56	2.3	232.06	231.50	2.2	6,505	0.03%
2024/02/22	1.2	229.42	4.9	230.61	233.00	-3.7	6,498	-0.06%
2024/02/21	5.4	231.32	3.7	230.32	232.00	1.7	6,489	0.03%
2024/02/20	1.8	225.23	2.3	227.46	228.50	-0.5	6,446	-0.01%
2024/02/19	0.3	221.59	0.5	223.50	223.00	-0.2	6,536	0.00%
2024/02/16	0.5	228.50	15.1	229.91	226.00	-14.6	6,577	-0.22%
2024/02/15	11.5	227.07	3	227.33	229.00	8.5	6,481	0.13%
2024/02/05	0.9	217.92	2	214.00	217.00	-1.1	6,278	-0.02%
2024/02/02	6.6	215.10	8.5	215.16	214.00	-1.9	6,223	-0.03%
2024/02/01	10.5	212.79	8.7	213.68	213.50	1.8	6,168	0.03%
2024/01/31	9.5	212.79	38.9	212.96	208.00	-29.4	6,050	-0.49%
2024/01/30	2.4	211.40	2	214.25	212.00	0.4	5,985	0.01%
2024/01/29	3.1	213.63	2.2	213.25	216.00	0.9	5,987	0.02%
2024/01/26	37.3	213.72	19.1	212.52	217.00	18.2	5,799	0.31%
2024/01/25	2.2	198.55	2.2	200.20	200.50	0	5,280	0.00%
2024/01/24	0	0.00	3	199.00	193.50	-3	5,127	-0.06%
2024/01/23	2	193.40	6	192.58	195.50	-4	5,071	-0.08%
2024/01/22	1.1	187.52	0.4	189.50	187.50	0.7	4,994	0.01%
2024/01/19	0.4	189.00	0	186.00	187.00	0.3	4,987	0.01%
2024/01/18	0	0.00	0.1	187.00	185.00	-0.1	4,944	0.00%
2024/01/17	1.2	180.89	0	0.00	182.50	1.2	4,926	0.02%
2024/01/15	0	0.00	1.4	187.85	187.00	-1.4	5,088	-0.03%
2024/01/12	2.4	188.83	2	187.50	187.50	0.4	5,205	0.01%
2024/01/11	4	188.50	4.5	187.06	187.00	-0.5	5,273	-0.01%
2024/01/10	6.6	184.16	3.8	187.92	187.00	2.7	5,293	0.05%
2024/01/09	12.7	194.74	10.5	190.51	190.00	2.3	5,268	0.04%
2024/01/08	0.6	195.17	2	196.00	192.00	-1.4	5,267	-0.03%
2024/01/05	0	0.00	3	189.00	189.50	-3	5,249	-0.06%
2024/01/04	2	187.50	2	187.50	188.00	0	5,308	0.00%
2024/01/03	0.2	189.50	0	192.00	189.50	0.1	5,427	0.00%
2024/01/02	6.1	195.91	2.1	194.08	195.00	4	5,495	0.07%
2023/12/29	3.1	199.74	3.3	198.52	197.00	-0.2	5,531	0.00%
2023/12/28	5.1	201.09	8.3	200.90	201.50	-3.2	5,510	-0.06%
2023/12/27	5.4	200.91	19.1	200.18	203.00	-13.6	5,510	-0.25%
2023/12/26	1	195.50	6.1	194.90	193.50	-5.1	5,340	-0.10%
2023/12/25	4.2	198.28	17.1	198.65	197.00	-12.9	5,297	-0.24%
2023/12/22	15.8	187.13	36	194.07	197.00	-20.2	5,205	-0.39%
2023/12/21	0.1	181.50	5	182.00	182.00	-4.9	4,892	-0.10%
2023/12/20	1.1	180.52	2	181.00	181.00	-1	4,888	-0.02%
2023/12/19	7	177.93	0	0.00	177.00	7	4,911	0.14%
2023/12/18	6	178.33	2.3	179.29	178.50	3.7	4,963	0.07%
2023/12/15	1.1	181.05	4.4	182.07	180.00	-3.3	5,028	-0.06%
2023/12/14	1.6	181.50	11.3	180.26	181.00	-9.7	4,950	-0.20%
2023/12/12	1	175.01	0	0.00	174.50	1	4,944	0.02%
2023/12/11	6	176.33	0.7	177.03	176.00	5.4	4,983	0.11%
2023/12/08	5.1	179.42	0	179.50	178.50	5.1	5,027	0.10%
2023/12/07	0.8	180.61	6	180.50	180.50	-5.2	5,225	-0.10%
2023/12/06	7	177.93	2	180.75	178.00	5	5,273	0.09%
2023/12/05	4.1	178.64	0.3	180.00	179.00	3.8	5,321	0.07%
2023/12/04	0	182.06	2.1	181.51	181.00	-2	5,328	-0.04%
2023/12/01	0	181.52	5.6	180.69	180.50	-5.6	5,345	-0.10%
2023/11/30	4.2	179.28	6.2	180.30	183.00	-2	5,332	-0.04%
2023/11/29	0.8	178.00	1	178.00	178.50	-0.2	5,283	0.00%
2023/11/28	1	174.00	0	0.00	175.50	1	5,343	0.02%
2023/11/27	1.3	174.77	1.1	173.59	173.50	0.2	5,373	0.00%
2023/11/24	1	176.01	0	0.00	175.50	1	5,422	0.02%
2023/11/22	0.1	177.29	0	0.00	177.50	0.1	5,418	0.00%
2023/11/21	2	176.75	0	0.00	176.00	2	5,460	0.04%
2023/11/20	2.1	177.52	0	0.00	177.50	2.1	5,505	0.04%
2023/11/17	3	179.83	0	0.00	181.00	3	5,543	0.05%
2023/11/16	3	178.84	6.8	180.66	180.50	-3.8	5,583	-0.07%
2023/11/15	1.3	180.00	4.9	179.41	180.00	-3.6	5,481	-0.07%
2023/11/14	0	0.00	0.2	175.50	175.00	-0.2	5,551	0.00%
2023/11/13	2.2	175.61	3.2	176.00	174.50	-1.1	6,164	-0.02%
2023/11/10	1	174.00	0	0.00	173.50	1	6,445	0.02%
2023/11/09	3.5	172.88	4.1	173.25	172.50	-0.6	6,645	-0.01%
2023/11/08	1.5	170.60	1	170.00	171.00	0.5	6,735	0.01%
2023/11/07	5	168.21	1.5	171.59	168.50	3.5	6,755	0.05%
2023/11/06	5.5	177.78	1.5	177.93	173.00	4	6,738	0.06%
2023/11/03	0.5	174.00	2	174.50	173.50	-1.5	6,673	-0.02%
2023/11/02	0	0.00	2	172.75	172.00	-2	6,707	-0.03%
2023/11/01	1	169.00	3	169.83	169.00	-2	6,822	-0.03%
2023/10/31	2	168.75	2	170.00	168.00	0	6,916	0.00%
2023/10/30	1	169.00	1	170.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	3	170.00	169.50	-3	7,071	-0.04%
2023/10/26	4	168.38	0.1	170.07	167.00	3.9	7,216	0.05%
2023/10/25	1.1	170.13	4	171.50	173.00	-2.9	7,299	-0.04%
2023/10/24	4	168.12	1	168.50	170.00	3	7,342	0.04%
2023/10/23	2	168.50	0	0.00	168.00	2	7,307	0.03%
2023/10/20	0	173.50	0	0.00	173.00	0	7,205	0.00%
2023/10/19	0	178.00	0	0.00	178.50	0	7,130	0.00%
2023/10/18	1	180.00	0	0.00	180.00	1	7,122	0.01%
2023/10/13	2	182.50	0	183.00	183.50	2	7,266	0.03%
2023/10/12	0.1	184.43	3	185.33	185.00	-2.9	7,245	-0.04%
2023/10/11	3	179.67	3.9	179.54	181.00	-0.9	7,233	-0.01%
2023/10/06	7.9	184.42	5.8	185.34	182.00	2.1	7,202	0.03%
2023/10/05	3.8	182.73	1	183.00	182.50	2.8	7,158	0.04%
2023/10/04	2	178.00	0	0.00	178.00	2	7,171	0.03%
2023/10/03	1	180.00	1.4	180.63	179.50	-0.4	7,188	-0.01%
2023/10/02	2.4	181.05	0	0.00	181.50	2.4	7,202	0.03%
2023/09/28	0	180.00	0.1	180.00	179.50	-0.1	7,258	0.00%
2023/09/27	0.1	178.48	0	0.00	178.50	0.1	7,294	0.00%
2023/09/26	0	0.00	1.2	181.40	177.50	-1.2	7,325	-0.02%
2023/09/25	2.2	181.28	1	182.50	182.00	1.2	7,373	0.02%
2023/09/21	2	180.00	0	0.00	178.00	2	7,579	0.03%
2023/09/20	11	184.45	8.2	183.52	180.00	2.8	7,664	0.04%
2023/09/19	7.2	184.00	1	185.00	181.00	6.2	7,767	0.08%
2023/09/18	1	178.01	1	179.00	178.50	0	8,282	0.00%
2023/09/15	0	0.00	5.8	181.58	180.00	-5.8	8,323	-0.07%
2023/09/14	5.8	180.59	7.6	182.30	182.50	-1.8	8,376	-0.02%
2023/09/13	2.6	176.00	0	0.00	174.00	2.6	8,346	0.03%
2023/09/12	2	173.76	1.7	177.50	172.00	0.3	8,365	0.00%
2023/09/11	1.7	179.79	2	179.00	178.50	-0.3	8,287	0.00%
2023/09/08	3	179.17	0	0.00	179.50	3	8,389	0.04%
2023/09/07	0	187.00	0	0.00	183.50	0	8,546	0.00%
2023/09/06	1	186.50	1	186.50	186.50	0	8,648	0.00%
2023/09/05	2	185.25	0	0.00	185.00	2	8,865	0.02%
2023/09/04	2	185.25	7.5	186.14	184.00	-5.5	8,982	-0.06%
2023/09/01	12.5	187.38	4	187.50	188.00	8.5	9,011	0.09%
2023/08/31	1	182.00	0.3	183.09	182.50	0.7	9,077	0.01%
2023/08/30	7.3	182.97	3.5	183.50	182.50	3.8	9,211	0.04%
2023/08/29	1.9	184.16	0	0.00	184.50	1.9	9,456	0.02%
2023/08/25	1.1	182.00	4.1	183.48	181.00	-3	9,562	-0.03%
2023/08/24	6	185.55	3	187.00	185.00	3	9,619	0.03%
2023/08/23	0	180.50	0	0.00	180.00	0	9,749	0.00%
2023/08/22	0	181.50	1.5	182.50	181.00	-1.5	9,975	-0.01%
2023/08/21	6.7	180.90	2	180.75	179.50	4.7	9,991	0.05%
2023/08/18	3.1	181.21	3.3	181.94	181.00	-0.2	10,044	0.00%
2023/08/17	10.7	181.01	6	180.52	183.50	4.7	9,996	0.05%
2023/08/16	8	193.81	4.4	198.58	191.00	3.6	9,513	0.04%
2023/08/15	1.4	208.54	0.9	207.85	202.50	0.6	9,446	0.01%
2023/08/14	7.9	200.12	1	202.50	201.00	6.9	9,624	0.07%
2023/08/11	0	207.00	0	0.00	204.50	0	9,901	0.00%
2023/08/10	5	213.47	0.1	211.80	208.50	4.9	10,024	0.05%
2023/08/09	1	220.52	11.3	219.98	218.00	-10.3	9,974	-0.10%
2023/08/08	5.3	226.31	4.4	225.82	225.50	0.9	10,000	0.01%
2023/08/07	1.9	226.02	0	0.00	228.00	1.9	9,996	0.02%
2023/08/04	0	217.00	2.8	218.15	217.50	-2.8	9,939	-0.03%
2023/08/02	12	225.75	2.8	223.56	220.50	9.2	9,958	0.09%
2023/08/01	7.3	224.30	1	227.35	222.50	6.3	10,227	0.06%
2023/07/31	5.6	225.68	8.1	225.36	225.00	-2.5	10,323	-0.02%
2023/07/28	8.1	219.00	15.5	219.30	221.50	-7.4	10,400	-0.07%
2023/07/27	2.7	210.59	0.3	208.50	213.00	2.4	10,711	0.02%
2023/07/26	7.3	208.09	0.1	210.00	208.50	7.3	11,395	0.06%
2023/07/25	4	206.63	2	208.25	208.00	2	11,620	0.02%
2023/07/24	5	209.70	1.6	209.05	208.50	3.4	11,671	0.03%
2023/07/21	2.6	214.61	0	0.00	215.00	2.6	11,738	0.02%
2023/07/20	8	214.57	11.4	219.09	213.00	-3.4	11,800	-0.03%
2023/07/19	2.4	224.08	5.6	223.18	219.00	-3.2	11,899	-0.03%
2023/07/18	3.6	221.96	11.5	222.59	222.00	-8	12,083	-0.07%
2023/07/17	12.6	220.99	1.1	218.50	218.50	11.5	12,170	0.09%
2023/07/14	5	220.50	4.3	220.24	220.50	0.7	12,292	0.01%
2023/07/13	6.4	224.76	13.9	223.72	221.00	-7.6	12,382	-0.06%
2023/07/12	1.9	222.21	1	221.50	221.50	0.9	12,447	0.01%
2023/07/11	0.1	220.50	15.4	220.80	222.00	-15.4	12,582	-0.12%
2023/07/10	1	212.00	0.7	213.08	212.00	0.3	12,593	0.00%
2023/07/07	16	213.00	0.8	215.25	212.50	15.2	12,723	0.12%
2023/07/06	13	218.27	2.6	217.47	216.50	10.4	12,802	0.08%
2023/07/05	20.7	223.65	10.4	226.47	223.50	10.3	13,110	0.08%
2023/07/04	3.4	224.15	5	226.28	224.50	-1.5	13,391	-0.01%
2023/07/03	5	224.86	6	224.01	224.50	-1	13,818	-0.01%
2023/06/30	14	221.36	18.6	225.14	225.00	-4.6	13,825	-0.03%
2023/06/29	1.6	218.28	2.3	217.73	220.50	-0.8	13,824	-0.01%
2023/06/28	4.3	211.36	8	212.69	215.00	-3.7	13,779	-0.03%
2023/06/27	7	212.22	2.1	212.00	211.50	4.9	13,714	0.04%
2023/06/26	14.1	207.34	17.5	209.51	207.50	-3.4	13,656	-0.02%
2023/06/21	14.1	222.50	7.3	223.19	222.00	6.8	13,254	0.05%
2023/06/20	24.3	224.50	10.5	224.36	227.00	13.8	13,325	0.10%
2023/06/19	4.6	228.42	1	227.53	227.50	3.6	13,442	0.03%
2023/06/16	0.2	231.35	0.7	231.74	228.50	-0.5	13,454	0.00%
2023/06/15	16.8	232.25	6.1	230.76	231.00	10.8	13,434	0.08%
2023/06/14	5.1	234.53	11.6	234.92	235.00	-6.5	13,455	-0.05%
2023/06/13	13.7	236.25	6.9	236.71	241.00	6.8	13,480	0.05%
2023/06/12	1.5	225.31	11.1	225.63	226.50	-9.7	13,457	-0.07%
2023/06/09	16.5	224.84	12.1	224.26	227.00	4.4	13,641	0.03%
2023/06/08	10.1	218.26	2	220.93	216.00	8.1	13,800	0.06%
2023/06/07	1.8	222.81	9	224.89	226.50	-7.2	14,437	-0.05%
2023/06/06	5.2	224.67	3	223.00	224.50	2.2	14,667	0.01%
2023/06/05	4.9	219.38	4	221.25	222.50	0.9	14,787	0.01%
2023/06/02	5.8	215.55	12	218.00	218.00	-6.2	14,948	-0.04%
2023/06/01	0.4	206.25	2	208.01	209.00	-1.6	15,102	-0.01%
2023/05/31	5.7	207.77	2	208.00	207.00	3.7	15,223	0.02%
2023/05/30	6.1	206.01	0	207.50	205.50	6.1	15,284	0.04%
2023/05/29	3	208.08	5	214.10	205.00	-2	15,377	-0.01%
2023/05/26	3.2	209.75	13	210.58	211.00	-9.8	15,672	-0.06%
2023/05/25	1.9	200.32	2	203.00	204.00	-0.1	15,576	0.00%
2023/05/24	0	0.00	5	201.80	203.50	-5	15,794	-0.03%
2023/05/23	2	199.00	0	200.17	200.50	2	15,994	0.01%
2023/05/22	1	199.50	1	199.50	196.00	0	16,029	0.00%
2023/05/19	5	194.90	7	196.71	198.00	-2	16,148	-0.01%
2023/05/18	7.4	200.12	7.3	200.31	198.50	0.1	16,664	0.00%
2023/05/17	9.2	203.89	21.3	204.09	204.00	-12.1	16,424	-0.07%
2023/05/16	9.4	193.67	15.1	195.68	198.00	-5.7	16,328	-0.03%
2023/05/15	7	191.36	3	191.00	191.00	4	16,291	0.02%
2023/05/12	7.2	188.14	6.3	191.72	193.00	0.9	16,487	0.01%
2023/05/11	4.3	190.44	3.3	189.27	189.00	0.9	16,727	0.01%
2023/05/10	6.3	190.84	4	191.25	191.00	2.3	16,947	0.01%
2023/05/09	6	192.66	8.4	192.45	192.00	-2.4	17,073	-0.01%
2023/05/08	25	193.34	18	194.06	192.50	7	17,251	0.04%
2023/05/05	3.1	198.14	6.3	198.36	198.00	-3.2	17,369	-0.02%
2023/05/04	8	197.12	12.1	197.37	196.50	-4.1	18,012	-0.02%
2023/05/03	9.9	197.04	4.4	200.78	197.00	5.5	18,098	0.03%
2023/05/02	14.1	189.93	134.1	192.66	197.50	-120	17,881	-0.67%	大賣/鉅額交易
2023/04/28	105	190.50	24	190.50	190.50	81	17,603	0.46%	大買/
2023/04/27	5	174.20	20.1	177.06	173.50	-15.1	17,597	-0.09%
2023/04/26	4.1	174.01	7.6	175.08	175.50	-3.5	17,774	-0.02%
2023/04/25	3.7	175.56	15.2	173.34	170.00	-11.5	17,824	-0.06%
2023/04/24	8.2	173.76	6.2	175.14	173.50	2.1	17,950	0.01%
2023/04/21	4.2	172.20	5.5	171.91	172.00	-1.3	17,974	-0.01%
2023/04/20	8.1	167.57	0	0.00	167.00	8.1	18,203	0.04%
2023/04/19	9	170.72	2	171.00	171.00	7	18,613	0.04%
2023/04/18	2	172.25	1	172.50	171.50	1	18,811	0.01%
2023/04/17	1	172.00	15	173.00	172.00	-14	19,005	-0.07%
2023/04/14	8	172.81	0	0.00	173.50	8	19,254	0.04%
2023/04/13	7	174.57	4.3	174.06	173.50	2.7	19,349	0.01%
2023/04/12	12	174.96	6.4	176.39	175.00	5.6	19,500	0.03%
2023/04/11	5.5	179.06	0	0.00	178.50	5.5	19,579	0.03%
2023/04/10	8	178.94	7.8	178.47	178.00	0.2	19,623	0.00%
2023/04/07	10.9	170.55	11	171.86	172.00	-0.1	19,333	0.00%
2023/04/06	22.1	178.90	0.3	183.50	171.00	21.8	19,087	0.11%
2023/03/31	3.7	185.34	2	184.50	184.50	1.6	18,757	0.01%
2023/03/30	3.8	181.78	12	183.63	184.50	-8.2	18,956	-0.04%
2023/03/29	10.2	182.18	8.7	180.78	179.50	1.5	18,944	0.01%
2023/03/28	2.1	182.22	11.7	182.95	182.00	-9.6	19,128	-0.05%
2023/03/27	9.3	184.89	7.2	184.30	185.00	2.1	19,233	0.01%
2023/03/24	25.5	184.11	11	184.14	184.00	14.5	19,458	0.07%
2023/03/23	10	181.20	10.6	181.92	181.00	-0.6	19,549	0.00%
2023/03/22	8.8	183.03	7	182.08	182.50	1.8	20,129	0.01%
2023/03/21	1.1	178.59	1	179.00	178.50	0.1	20,311	0.00%
2023/03/20	3	177.17	4	177.13	177.00	-1	20,573	0.00%
2023/03/17	7	176.64	7	176.07	175.50	0	20,951	0.00%
2023/03/16	8.1	174.23	9	173.78	173.50	-0.9	21,229	0.00%
2023/03/15	7.2	176.63	6	175.42	174.00	1.2	21,596	0.01%
2023/03/14	17	175.65	19.5	176.85	174.00	-2.5	21,825	-0.01%
2023/03/13	11.9	175.71	10	176.45	176.00	1.9	21,869	0.01%
2023/03/10	46.8	180.97	15.5	182.61	180.00	31.4	21,694	0.14%
2023/03/09	16.4	202.79	12	201.04	199.50	4.4	21,317	0.02%
2023/03/08	9	200.11	14	200.65	201.00	-5	21,404	-0.02%
2023/03/07	14.9	207.76	17	208.41	205.00	-2.1	21,612	-0.01%
2023/03/06	13.6	201.04	23	204.42	207.50	-9.4	21,672	-0.04%
2023/03/03	16.9	195.58	7	194.36	192.50	9.9	21,756	0.05%
2023/03/02	11	194.68	5.4	194.68	194.50	5.6	22,171	0.03%
2023/03/01	3.6	192.71	2.9	193.00	193.00	0.8	22,508	0.00%
2023/02/24	17.1	197.36	21	194.74	194.50	-3.9	22,873	-0.02%
2023/02/23	16	201.38	10	202.85	202.00	6	23,262	0.03%
2023/02/22	17	204.26	24.1	204.60	202.00	-7.1	24,058	-0.03%
2023/02/21	7	207.43	4	208.75	210.00	3	24,129	0.01%
2023/02/20	5	204.70	6.1	203.51	203.50	-1.1	24,377	0.00%
2023/02/17	11.1	205.32	11.1	205.90	206.00	0	25,053	0.00%
2023/02/16	18.1	202.42	33.7	202.83	206.00	-15.5	25,127	-0.06%
2023/02/15	23.7	194.02	13	193.88	191.00	10.7	24,963	0.04%
2023/02/14	11.4	196.42	7	195.57	194.00	4.4	25,384	0.02%
2023/02/13	5	193.70	22	195.07	196.50	-17	25,641	-0.07%
2023/02/10	12.2	196.30	7.3	193.96	193.00	4.9	25,850	0.02%
2023/02/09	10.7	195.62	10	196.45	196.50	0.7	26,118	0.00%
2023/02/08	8	195.13	9.1	195.11	193.00	-1.1	26,283	0.00%
2023/02/07	9	191.00	9.8	192.09	193.00	-0.8	26,566	0.00%
2023/02/06	1	192.04	6.1	192.83	191.50	-5.1	26,647	-0.02%
2023/02/03	13.1	191.20	15.7	192.33	190.50	-2.6	26,670	-0.01%
2023/02/02	40.6	187.55	51.3	188.71	190.50	-10.7	26,475	-0.04%
2023/02/01	2.2	176.47	11.2	177.25	179.00	-9	26,112	-0.03%
2023/01/31	4	172.88	3	174.17	172.50	1	26,147	0.00%
2023/01/30	15	175.23	19	175.69	173.50	-4	26,138	-0.02%
2023/01/17	18	176.36	13	176.22	176.00	5	25,983	0.02%
2023/01/16	14.9	175.52	12.3	175.69	176.50	2.7	26,111	0.01%
2023/01/13	8	172.56	8	172.88	173.00	0	26,318	0.00%
2023/01/12	7	174.22	6	173.83	172.00	1	26,425	0.00%
2023/01/11	10.1	173.94	6	173.83	174.00	4.1	26,403	0.02%
2023/01/10	19.1	175.13	36.3	176.91	173.50	-17.2	26,451	-0.07%
2023/01/09	13	174.77	37.2	175.73	172.50	-24.2	26,265	-0.09%
2023/01/06	10	168.10	20.6	170.04	172.00	-10.6	26,179	-0.04%
2023/01/05	11.7	168.01	13.8	167.51	165.00	-2.1	26,179	-0.01%
2023/01/04	18.4	172.04	33.3	172.41	170.00	-14.9	26,238	-0.06%
2023/01/03	21.2	166.86	16	168.34	170.50	5.2	26,247	0.02%
2022/12/30	22.6	163.72	12.3	164.37	161.00	10.3	26,196	0.04%
2022/12/29	11.4	161.47	14	159.04	164.00	-2.6	26,189	-0.01%
2022/12/28	17.1	162.10	8.1	164.19	161.00	9	26,216	0.03%
2022/12/27	5.2	169.12	6.5	168.97	168.00	-1.3	26,263	0.00%
2022/12/26	8.5	168.00	9	168.67	166.00	-0.5	26,416	0.00%
2022/12/23	7	165.71	20.5	165.20	167.00	-13.5	26,662	-0.05%
2022/12/22	16.5	166.16	14	166.29	169.50	2.5	26,847	0.01%
2022/12/21	17	164.44	7.5	165.11	164.00	9.5	26,905	0.04%
2022/12/20	16	168.32	11.1	166.97	164.00	4.9	26,953	0.02%
2022/12/19	6.1	170.01	5	169.40	169.50	1.1	27,091	0.00%
2022/12/16	17	170.88	16.6	170.86	168.00	0.5	27,192	0.00%
2022/12/15	8.1	177.58	13.6	178.04	177.00	-5.5	27,037	-0.02%
2022/12/14	42.2	174.98	41.1	174.93	178.50	1.1	26,864	0.00%
2022/12/13	12.2	168.02	6	165.70	165.00	6.2	26,294	0.02%
2022/12/12	16.1	169.18	16.4	169.49	171.00	-0.2	26,022	0.00%
2022/12/09	47.4	169.87	44	168.86	170.00	3.4	25,876	0.01%
2022/12/08	25.3	171.01	19	170.61	169.50	6.3	25,677	0.02%
2022/12/07	39.3	177.48	35.9	178.00	172.00	3.3	25,533	0.01%
2022/12/06	22.7	186.49	15.3	182.94	181.50	7.4	25,368	0.03%
2022/12/05	9.9	183.82	9	185.11	186.00	0.9	25,288	0.00%
2022/12/02	7.3	178.02	23	179.48	181.00	-15.8	25,249	-0.06%
2022/12/01	25.5	180.34	35	180.19	177.50	-9.5	25,343	-0.04%
2022/11/30	30.2	179.95	33	176.68	181.00	-2.8	25,232	-0.01%
2022/11/29	26.4	180.84	29.1	180.27	177.00	-2.7	25,069	-0.01%
2022/11/28	21.8	182.11	27	181.74	184.00	-5.2	24,844	-0.02%
2022/11/25	58.2	178.23	70.1	179.21	177.50	-11.8	24,664	-0.05%
2022/11/24	19.1	175.47	29.1	175.62	178.00	-10	24,408	-0.04%
2022/11/23	26	168.13	35	168.16	169.00	-9	24,076	-0.04%
2022/11/22	49.2	165.73	47	166.17	163.50	2.2	23,799	0.01%
2022/11/21	47.1	162.99	49.3	164.34	164.00	-2.2	23,469	-0.01%
2022/11/18	69.7	174.47	34.1	174.08	170.00	35.6	22,849	0.16%
2022/11/17	34.1	186.45	36.4	187.19	188.50	-2.3	22,015	-0.01%
2022/11/16	15.5	179.84	15	180.10	182.50	0.5	21,904	0.00%
2022/11/15	57.4	182.74	137.8	182.21	178.50	-80.4	21,782	-0.37%	大賣/
2022/11/14	10.8	192.35	9.7	193.09	193.50	1.1	21,755	0.01%
2022/11/11	32.8	189.34	30	189.93	189.50	2.8	22,085	0.01%
2022/11/10	44.2	189.96	45	189.62	185.00	-0.8	21,815	0.00%
2022/11/09	43.1	198.00	35	196.86	195.00	8.1	21,644	0.04%
2022/11/08	18	207.08	10	206.35	203.00	8	21,457	0.04%
2022/11/07	27	210.11	29.1	209.93	208.00	-2.1	21,297	-0.01%
2022/11/04	41.4	209.58	43.9	211.36	217.00	-2.5	20,999	-0.01%
2022/11/03	68.5	204.34	66.4	206.30	212.50	2.1	20,765	0.01%
2022/11/02	25	199.86	11.4	200.83	200.50	13.6	20,781	0.07%
2022/11/01	24.2	204.04	23.1	202.03	202.00	1.1	20,920	0.01%
2022/10/31	49	206.52	49.9	206.40	205.50	-0.9	20,907	0.00%
2022/10/28	21.5	201.32	26.2	202.99	207.00	-4.7	20,928	-0.02%
2022/10/27	27.5	191.49	16.4	189.25	196.00	11.2	20,654	0.05%
2022/10/26	13.2	184.04	12.1	183.19	186.00	1.1	20,510	0.01%
2022/10/25	18.1	182.31	25.9	183.73	182.50	-7.9	20,514	-0.04%
2022/10/24	10.9	186.80	9.1	185.57	185.00	1.9	20,460	0.01%
2022/10/21	36.3	192.00	46.8	186.59	183.50	-10.5	20,432	-0.05%
2022/10/20	13.8	197.71	16.1	196.32	200.50	-2.4	20,179	-0.01%
2022/10/19	15.1	205.33	12.5	203.93	201.00	2.6	20,098	0.01%
2022/10/18	21.3	206.25	12.8	205.13	205.00	8.4	20,078	0.04%
2022/10/17	16	199.68	20.1	200.62	205.00	-4	20,107	-0.02%
2022/10/14	34.6	210.31	32	208.81	206.50	2.6	19,989	0.01%
2022/10/13	9.3	204.16	9	200.56	200.00	0.3	19,795	0.00%
2022/10/12	22	203.61	23.4	203.52	207.00	-1.4	19,691	-0.01%
2022/10/11	40	206.34	34	206.16	201.00	6	19,656	0.03%
2022/10/07	9	217.50	17.1	221.82	221.00	-8.1	19,904	-0.04%
2022/10/06	3.5	215.17	3	217.83	218.00	0.5	20,385	0.00%
2022/10/05	5.1	220.30	2.1	222.04	219.00	3	20,750	0.01%
2022/10/04	3.1	212.98	6.4	217.21	218.50	-3.3	21,066	-0.02%
2022/10/03	24	208.40	24.5	208.60	209.00	-0.5	21,333	0.00%
2022/09/30	5.7	205.36	9	207.83	212.00	-3.3	21,793	-0.02%
2022/09/29	17.2	208.14	15.2	206.33	206.50	2	22,711	0.01%
2022/09/28	21	210.02	25	205.90	205.50	-4	23,035	-0.02%
2022/09/27	9	216.17	7	218.86	219.00	2	23,768	0.01%
2022/09/26	19	217.55	15	216.70	215.50	4	24,268	0.02%
2022/09/23	14	233.61	10.3	228.82	227.00	3.7	24,475	0.02%
2022/09/22	10.3	235.62	17.1	238.76	238.50	-6.8	24,749	-0.03%
2022/09/21	15	232.40	8	234.06	234.50	7	24,902	0.03%
2022/09/20	12	235.21	19.1	236.13	235.50	-7.1	25,011	-0.03%
2022/09/19	10	234.10	7	231.86	234.00	3	25,194	0.01%
2022/09/16	19	234.21	9	236.56	234.50	10	25,504	0.04%
2022/09/15	15.1	243.93	14	244.11	240.00	1.1	26,060	0.00%
2022/09/14	38.2	241.54	27.4	242.02	242.50	10.8	26,125	0.04%
2022/09/13	17	245.83	16.9	247.75	248.50	0	26,249	0.00%
2022/09/12	26.4	245.54	22.3	243.00	237.50	4.1	26,185	0.02%
2022/09/08	11.3	237.82	17	239.00	240.50	-5.7	26,324	-0.02%
2022/09/07	12.2	228.00	12	227.67	228.50	0.2	26,382	0.00%
2022/09/06	20.8	239.36	17	233.06	232.50	3.8	26,387	0.01%
2022/09/05	16	242.81	18	244.36	243.00	-2	26,468	-0.01%
2022/09/02	20.7	239.19	20	242.08	242.00	0.7	26,588	0.00%
2022/09/01	13.4	236.76	12	234.46	233.50	1.4	26,784	0.01%
2022/08/31	25	243.46	15.2	239.64	239.50	9.8	26,958	0.04%
2022/08/30	5.2	239.24	13.4	244.65	247.00	-8.2	26,980	-0.03%
2022/08/29	13.4	236.26	16.7	237.29	240.50	-3.2	27,013	-0.01%
2022/08/26	11.6	244.28	12	240.42	240.00	-0.4	27,221	0.00%
2022/08/25	19	245.79	21.6	245.92	244.00	-2.6	27,195	-0.01%
2022/08/24	14.8	243.96	14.5	243.29	241.00	0.3	27,382	0.00%
2022/08/23	18.3	241.57	20.7	241.59	243.50	-2.4	27,788	-0.01%
2022/08/22	34.7	245.40	32.6	246.17	243.50	2.1	28,218	0.01%
2022/08/19	61.6	247.73	61.5	246.40	241.50	0	28,532	0.00%
2022/08/18	53.6	228.32	65.1	231.91	238.00	-11.5	28,229	-0.04%
2022/08/17	33.6	217.41	34.1	217.35	216.50	-0.5	28,012	0.00%
2022/08/16	24.5	215.52	28.4	214.95	217.00	-3.9	28,013	-0.01%
2022/08/15	20.1	206.59	15	206.23	211.50	5.1	28,004	0.02%
2022/08/12	12	196.67	14.6	197.22	198.00	-2.6	28,163	-0.01%
2022/08/11	21.7	200.86	18	197.94	197.00	3.7	28,840	0.01%
2022/08/10	3	197.17	2	196.50	196.50	1	29,292	0.00%
2022/08/09	23.1	195.93	29.4	196.85	201.00	-6.4	29,733	-0.02%
2022/08/08	29.3	199.37	17	199.85	205.00	12.3	29,733	0.04%
2022/08/05	53.1	191.30	14	193.07	195.00	39.1	29,821	0.13%
2022/08/04	22	182.98	52	183.99	188.00	-30	29,883	-0.10%
2022/08/03	22	182.34	60	181.47	181.00	-38	30,183	-0.13%
2022/08/02	12	185.13	10	185.05	186.00	2	30,199	0.01%
2022/08/01	21	190.55	18.1	191.05	189.50	2.9	30,270	0.01%
2022/07/29	85.1	193.77	21	194.88	195.50	64.1	30,443	0.21%
2022/07/28	27.8	191.69	32	191.27	191.00	-4.2	30,465	-0.01%
2022/07/27	30	185.48	53	185.43	187.00	-23	30,360	-0.08%
2022/07/26	65	187.73	36.5	187.96	186.50	28.5	30,392	0.09%
2022/07/25	13.5	185.46	8.3	185.99	185.50	5.2	30,679	0.02%
2022/07/22	10.3	189.34	19.3	190.45	188.00	-9	30,740	-0.03%
2022/07/21	7.4	184.65	8.1	184.94	186.00	-0.6	30,751	0.00%
2022/07/20	4.1	181.99	7	179.14	180.50	-2.9	30,838	-0.01%
2022/07/19	16	176.22	78	176.90	174.50	-62	30,855	-0.20%
2022/07/18	26	176.69	28.8	177.61	176.00	-2.8	30,902	-0.01%
2022/07/15	26.8	173.19	24.1	175.68	176.50	2.7	30,939	0.01%
2022/07/14	83.1	169.78	67.1	169.15	175.50	16	30,749	0.05%
2022/07/13	46.1	172.39	55	172.31	166.00	-8.9	30,353	-0.03%
2022/07/12	87	165.82	90	164.03	168.50	-3	29,951	-0.01%
2022/07/11	35	168.64	21	165.86	166.50	14	29,701	0.05%
2022/07/08	42.1	169.44	44.2	169.84	170.50	-2.1	29,604	-0.01%
2022/07/07	103.2	158.62	88	161.19	168.00	15.2	29,163	0.05%	大買/
2022/07/06	98	161.47	40.9	161.74	160.50	57.1	28,192	0.20%
2022/07/05	62.9	165.87	55.5	164.71	162.00	7.4	27,920	0.03%
2022/07/04	52.5	167.23	45.2	166.65	170.00	7.3	27,225	0.03%
2022/07/01	24.1	174.02	10	172.85	170.00	14.1	26,936	0.05%
2022/06/30	35	196.87	83.6	202.71	188.50	-48.6	26,824	-0.18%
2022/06/29	25.6	203.67	14	207.29	209.00	11.6	26,768	0.04%
2022/06/28	12	205.50	7	204.14	205.00	5	27,221	0.02%
2022/06/27	35	203.39	14	203.21	204.00	21	27,511	0.08%
2022/06/24	43	197.21	48.4	197.24	196.00	-5.4	27,640	-0.02%
2022/06/23	16.4	196.20	18	197.67	197.00	-1.6	27,833	-0.01%
2022/06/22	10	193.80	25.2	189.44	188.50	-15.2	28,270	-0.05%
2022/06/21	36.2	194.32	84	192.52	199.00	-47.8	28,926	-0.17%
2022/06/20	23	196.30	16	197.88	192.50	7	29,007	0.02%
2022/06/17	35	197.54	28	197.38	204.50	7	29,177	0.02%
2022/06/16	11	205.36	9	203.89	201.00	2	28,823	0.01%
2022/06/15	25	210.24	38	207.78	203.50	-13	29,010	-0.04%
2022/06/14	59.1	205.21	26	205.94	211.00	33.1	29,119	0.11%
2022/06/13	10.1	211.80	10	210.55	208.50	0.1	28,965	0.00%
2022/06/10	42	212.89	26	214.29	219.00	16	28,896	0.06%
2022/06/09	33	209.08	18.6	210.42	212.00	14.4	28,690	0.05%
2022/06/08	14	201.04	16.1	204.68	206.50	-2.1	28,613	-0.01%
2022/06/07	83.7	200.67	69	198.10	200.50	14.7	28,659	0.05%
2022/06/06	25.1	202.94	22	204.98	202.50	3.1	28,801	0.01%
2022/06/02	14	209.21	16	209.75	209.00	-2	28,755	-0.01%
2022/06/01	20	209.75	25	210.08	209.50	-5	28,898	-0.02%
2022/05/31	22	206.95	157.2	204.31	203.00	-135.2	28,582	-0.47%	大賣/鉅額交易
2022/05/30	50	211.65	43.7	209.11	207.00	6.3	28,155	0.02%
2022/05/27	31.9	205.39	28.4	204.25	212.50	3.5	27,660	0.01%
2022/05/26	32.7	198.22	35.1	198.33	198.00	-2.4	27,239	-0.01%
2022/05/25	44.7	193.97	9.5	194.02	195.00	35.2	28,257	0.12%
2022/05/24	106.7	194.55	18	192.83	191.00	88.7	28,262	0.31%	大買/
2022/05/23	20.9	195.37	24.4	195.93	194.50	-3.6	28,328	-0.01%
2022/05/20	29.8	198.88	41	200.05	200.50	-11.2	28,185	-0.04%
2022/05/19	50.5	189.92	55.3	191.60	200.50	-4.8	27,834	-0.02%
2022/05/18	31.7	190.04	118.9	190.79	193.50	-87.1	27,147	-0.32%	大賣/
2022/05/17	96.2	181.76	121.7	180.36	186.50	-25.5	26,881	-0.09%	大賣/
2022/05/16	60.8	175.68	61	174.98	178.50	-0.2	26,522	0.00%
2022/05/13	41	165.91	59	164.69	169.00	-18	26,300	-0.07%
2022/05/12	36.1	166.94	29.4	168.58	165.50	6.7	26,146	0.03%
2022/05/11	54.4	175.95	59	177.25	173.00	-4.6	26,127	-0.02%
2022/05/10	10	168.85	9	169.67	173.00	1	26,129	0.00%
2022/05/09	29	171.43	31.6	170.32	170.00	-2.5	26,308	-0.01%
2022/05/06	37	169.62	32	167.86	172.50	5	26,350	0.02%
2022/05/05	32	171.13	43	171.36	173.50	-11	26,415	-0.04%
2022/05/04	35.1	169.34	33	170.35	167.00	2.1	26,359	0.01%
2022/05/03	33	171.47	32.7	173.24	171.50	0.3	26,392	0.00%
2022/04/29	30.7	175.66	33	176.08	174.00	-2.3	26,523	-0.01%
2022/04/28	8	173.30	3.1	170.21	169.50	5	26,444	0.02%
2022/04/27	5.1	173.42	6.1	173.02	175.00	-1	26,567	0.00%
2022/04/26	4	172.88	9	173.56	175.00	-5	26,696	-0.02%
2022/04/25	26	170.50	14	171.21	169.50	12	26,938	0.04%
2022/04/22	16	182.93	16.4	183.12	180.50	-0.4	26,942	0.00%
2022/04/21	37.3	184.79	61.1	184.69	185.00	-23.8	27,071	-0.09%
2022/04/20	18.2	182.82	7.8	181.54	179.00	10.4	27,297	0.04%
2022/04/19	56.8	176.02	26	177.75	177.00	30.8	27,306	0.11%
2022/04/18	9	171.33	3	172.67	169.50	6	27,393	0.02%
2022/04/15	18	173.58	17.8	173.23	170.50	0.2	27,735	0.00%
2022/04/14	20.8	175.74	27	178.39	179.50	-6.2	28,304	-0.02%
2022/04/13	17	171.91	20.1	173.09	173.00	-3.1	28,427	-0.01%
2022/04/12	13.1	169.35	44	168.56	169.50	-30.9	28,619	-0.11%
2022/04/11	31	169.23	27	169.26	168.00	4	28,722	0.01%
2022/04/08	43	172.73	11.4	174.47	174.50	31.6	28,998	0.11%
2022/04/07	16	171.78	14	172.43	168.00	2	28,841	0.01%
2022/04/06	35	175.06	32	175.55	176.50	3	28,591	0.01%
2022/04/01	29	179.88	25	179.16	180.50	4	28,306	0.01%
2022/03/31	45	187.09	55.5	184.86	185.00	-10.5	28,140	-0.04%
2022/03/30	20	179.00	19.1	179.78	179.50	0.9	28,215	0.00%
2022/03/29	35.2	178.22	21	178.90	179.50	14.2	27,933	0.05%
2022/03/28	65	175.15	64	176.79	181.50	1	27,650	0.00%
2022/03/25	96	176.19	260.5	176.79	177.00	-164.5	27,280	-0.60%	大賣/鉅額交易
2022/03/24	138	170.55	54	161.20	172.50	84	26,557	0.32%	大買/
2022/03/23	72	155.73	25	155.44	157.00	47	25,865	0.18%
2022/03/22	14	149.30	13	149.77	153.00	1	26,108	0.00%
2022/03/21	6	144.33	9.5	145.08	144.50	-3.5	25,879	-0.01%
2022/03/18	11.8	143.95	17	142.71	145.50	-5.2	26,077	-0.02%
2022/03/17	9.2	137.02	13	137.31	140.00	-3.8	25,941	-0.01%
2022/03/16	7	130.14	10	130.00	130.00	-3	25,870	-0.01%
2022/03/15	33	128.77	38	129.82	126.50	-5	26,235	-0.02%
2022/03/14	1	136.00	64	132.98	136.00	-63	26,500	-0.24%
2022/03/11	10	130.95	9	131.83	132.00	1	26,591	0.00%
2022/03/10	5.1	134.06	2	133.50	131.00	3.1	26,570	0.01%
2022/03/09	7	131.73	6.8	133.52	134.50	0.3	26,616	0.00%
2022/03/08	16.8	134.15	17.4	133.83	130.00	-0.7	26,447	0.00%
2022/03/07	23.6	138.58	18.3	141.12	138.00	5.3	26,398	0.02%
2022/03/04	7	145.93	11	146.45	147.00	-4	26,573	-0.02%
2022/03/03	19	146.58	20	146.48	146.50	-1	26,961	0.00%
2022/03/02	27	147.56	19.3	147.81	146.50	7.7	27,141	0.03%
2022/03/01	5	149.30	4.1	150.26	150.00	1	27,201	0.00%
2022/02/25	10.3	150.24	5	151.90	147.50	5.3	27,962	0.02%
2022/02/24	10	149.30	20	150.95	147.00	-10	26,920	-0.04%
2022/02/23	16	152.85	10	151.05	152.50	6	27,583	0.02%
2022/02/22	23	146.09	22	147.39	146.00	1	28,880	0.00%
2022/02/21	1	147.54	9	146.72	149.00	-8	28,897	-0.03%
2022/02/18	22	146.80	23	146.85	146.00	-1	28,964	0.00%
2022/02/17	2	146.00	9.2	144.49	146.00	-7.2	28,875	-0.02%
2022/02/16	9	140.83	1	140.50	140.50	8	28,656	0.03%
2022/02/15	18.3	141.59	10	139.05	138.00	8.3	28,612	0.03%
2022/02/14	20	141.90	24	142.25	141.50	-4	28,361	-0.01%
2022/02/11	40	149.49	39	148.94	148.50	1	28,145	0.00%
2022/02/10	72	157.74	45	155.77	152.00	27	28,105	0.10%
2022/02/09	34	157.84	61.2	158.01	156.50	-27.1	27,722	-0.10%
2022/02/08	19.1	154.84	11	155.09	154.00	8.1	27,684	0.03%
2022/02/07	4	154.22	21	150.17	157.50	-17	27,610	-0.06%
2022/01/26	13.1	147.97	14.3	146.81	146.50	-1.1	27,338	0.00%
2022/01/25	21.1	150.68	6.7	148.37	147.50	14.4	27,662	0.05%
2022/01/24	12.5	149.90	7.2	152.85	154.50	5.3	27,855	0.02%
2022/01/21	12	152.75	13	153.69	153.00	-1	27,721	0.00%
2022/01/20	36	156.11	31.1	156.37	155.50	4.9	27,787	0.02%
2022/01/19	47.6	156.70	33.1	158.71	160.00	14.5	27,546	0.05%
2022/01/18	25.1	156.95	17	157.41	157.50	8.1	27,586	0.03%
2022/01/17	35	151.34	59.1	150.26	153.00	-24.1	27,342	-0.09%
2022/01/14	29.1	143.83	28.2	141.76	149.50	1	27,570	0.00%
2022/01/13	166.7	139.06	18.9	142.59	145.50	147.8	27,268	0.54%	大買/鉅額交易
2022/01/12	36	144.82	37.3	146.64	146.00	-1.3	26,742	0.00%
2022/01/11	22.3	149.82	32.1	148.67	148.00	-9.8	26,472	-0.04%
2022/01/10	51	148.48	35	147.10	147.00	16	26,245	0.06%
2022/01/07	27	153.80	25.9	155.04	150.00	1.1	25,915	0.00%
2022/01/06	25.1	154.19	16	155.97	158.50	9.1	25,141	0.04%
2022/01/05	22	155.80	16	155.25	152.00	6	24,830	0.02%
2022/01/04	63	155.87	92	155.81	156.50	-29	24,805	-0.12%
2022/01/03	29.1	155.57	16.1	155.85	155.00	12.9	24,513	0.05%
2021/12/30	3.1	147.72	32.2	147.74	151.00	-29.1	23,918	-0.12%
2021/12/29	12	147.38	7	146.43	146.00	5	23,910	0.02%
2021/12/28	7.1	148.14	9.1	148.84	148.50	-2	24,017	-0.01%
2021/12/27	39.3	146.85	35	146.90	146.50	4.3	23,982	0.02%
2021/12/24	33	148.27	36.2	148.73	148.00	-3.2	23,720	-0.01%
2021/12/23	6.7	140.47	7.5	141.93	142.50	-0.7	22,952	0.00%
2021/12/22	6	137.67	7.3	137.63	138.00	-1.3	23,031	-0.01%
2021/12/21	26	135.69	26.1	134.57	136.50	-0.1	23,073	0.00%
2021/12/20	24.5	140.77	23	136.70	134.00	1.5	23,026	0.01%
2021/12/17	18.3	141.63	18.5	141.98	143.00	-0.2	23,008	0.00%
2021/12/16	29.5	141.24	15.1	141.95	143.00	14.5	22,816	0.06%
2021/12/15	22	133.84	21.1	133.69	135.00	1	22,129	0.00%
2021/12/14	6.4	133.47	9	134.17	135.00	-2.6	21,914	-0.01%
2021/12/13	15.1	136.43	21.9	136.86	135.00	-6.9	21,607	-0.03%
2021/12/10	34.5	132.56	34.1	132.67	136.00	0.4	21,243	0.00%
2021/12/09	30	133.72	23	133.48	131.50	7	20,944	0.03%
2021/12/08	44.2	130.20	41.1	130.25	133.00	3.1	20,495	0.02%
2021/12/07	6.1	126.41	16.1	127.78	129.00	-10	20,086	-0.05%
2021/12/06	37.1	120.89	36.2	122.39	123.00	0.8	19,850	0.00%
2021/12/03	5	123.30	9.1	125.14	127.00	-4.1	19,809	-0.02%
2021/12/02	7	119.93	5.5	119.31	118.00	1.5	19,497	0.01%
2021/12/01	28.2	120.23	29	119.95	122.00	-0.8	19,303	0.00%
2021/11/30	35.1	124.50	33.1	124.09	125.50	2	19,069	0.01%
2021/11/29	13	120.88	9.3	120.12	123.00	3.7	18,690	0.02%
2021/11/26	12.5	121.58	0	118.50	116.50	12.4	18,253	0.07%
2021/11/25	45	121.89	11	122.18	124.00	34	18,128	0.19%
2021/11/24	37	122.57	105.2	128.34	121.50	-68.2	18,025	-0.38%	大賣/
2021/11/23	16	118.97	8	119.75	122.00	8	17,380	0.05%
2021/11/22	113	119.31	91.1	119.38	121.00	21.9	17,102	0.13%	大買/
2021/11/19	31.3	115.45	119	113.65	117.00	-87.7	16,077	-0.55%	大賣/
2021/11/18	5	103.70	28	106.18	106.50	-23	14,565	-0.16%
2021/11/17	32.8	93.97	17	95.64	97.00	15.8	14,477	0.11%
2021/11/16	17.1	92.47	12	93.02	93.00	5.1	14,555	0.04%
2021/11/15	7	94.16	9.4	93.12	92.90	-2.4	14,594	-0.02%
2021/11/12	14.4	94.44	13	94.56	94.00	1.4	14,618	0.01%
2021/11/11	5	91.88	4	91.95	91.30	1	14,472	0.01%
2021/11/10	5	90.36	2	90.95	90.40	3	14,615	0.02%
2021/11/09	19	91.41	17.7	92.27	90.40	1.3	14,599	0.01%
2021/11/08	11	88.89	0.9	91.00	88.30	10.1	14,387	0.07%
2021/11/05	30.4	88.75	16	91.99	93.40	14.4	14,490	0.10%
2021/11/04	94.3	91.46	31.9	91.89	90.60	62.5	14,242	0.44%
2021/11/03	50.3	94.54	6.3	93.42	93.70	44	14,336	0.31%
2021/11/02	32.1	95.92	33.7	95.98	93.10	-1.6	14,258	-0.01%
2021/11/01	20.7	94.61	189.2	95.36	95.60	-168.5	13,772	-1.22%	大賣/鉅額交易
2021/10/29	12.2	91.36	58.2	91.19	91.90	-46.1	13,483	-0.34%
2021/10/28	23.2	90.34	49.1	92.10	90.90	-25.8	13,464	-0.19%
2021/10/27	10.1	88.47	7.4	88.33	88.20	2.7	13,179	0.02%
2021/10/26	36.4	88.88	21	89.13	88.30	15.5	13,181	0.12%
2021/10/25	48.7	86.61	8.4	86.36	87.10	40.3	12,835	0.31%
2021/10/22	9.9	85.87	13.2	85.55	86.60	-3.3	12,899	-0.03%
2021/10/21	2	81.84	1.3	82.37	81.10	0.6	12,593	0.01%
2021/10/20	5.2	81.72	3	81.53	81.10	2.1	12,804	0.02%
2021/10/19	8	80.83	5.2	81.06	82.00	2.8	12,849	0.02%
2021/10/18	16.1	79.11	3.6	80.41	80.50	12.4	12,887	0.10%
2021/10/15	1.9	77.28	4	78.35	79.00	-2.1	13,101	-0.02%
2021/10/14	2	75.90	15	74.19	74.50	-13	13,458	-0.10%
2021/10/13	9.4	78.39	8	77.63	77.30	1.4	13,687	0.01%
2021/10/12	22	78.29	24	79.30	78.90	-2	13,570	-0.01%
2021/10/08	1	74.50	14	74.20	74.00	-13	13,284	-0.10%
2021/10/07	1	72.20	1	72.50	72.60	0	13,358	0.00%
2021/10/06	1.1	70.77	1	71.50	70.70	0.1	13,536	0.00%
2021/10/05	1	69.20	0	0.00	70.60	1	13,501	0.01%
2021/10/04	32	69.35	1	70.50	69.00	31	13,401	0.23%
2021/10/01	11	72.55	2	72.80	72.50	9	13,377	0.07%
2021/09/30	0	0.00	1	73.00	73.80	-1	13,553	-0.01%
2021/09/29	88	73.95	7	74.59	73.10	81	13,839	0.59%
2021/09/28	50	79.45	7	81.07	78.70	43	13,692	0.31%
2021/09/27	8	81.93	9	82.46	82.40	-1	13,539	-0.01%
2021/09/24	10	79.73	20	81.48	82.50	-10	13,495	-0.07%
2021/09/22	2	73.60	0	0.00	75.70	2	13,293	0.02%
2021/09/17	1	76.20	0	0.00	75.70	1	13,406	0.01%
2021/09/16	5	76.40	7	76.57	76.50	-2	13,475	-0.01%
2021/09/15	5	77.60	5	76.20	76.20	0	13,604	0.00%
2021/09/14	5	78.10	8	78.06	78.10	-3	13,889	-0.02%
2021/09/13	2	78.60	12	79.61	77.50	-10	14,245	-0.07%
2021/09/10	0	0.00	15	78.28	78.90	-15	14,266	-0.11%
2021/09/09	3	75.93	1	75.90	77.30	2	14,264	0.01%
2021/09/08	1	75.50	3	76.57	76.30	-2	14,439	-0.01%
2021/09/07	0	0.00	1	74.00	75.20	-1	14,533	-0.01%
2021/09/06	1	75.90	0	0.00	75.20	1	14,779	0.01%
2021/09/03	2	75.90	4.1	75.74	75.80	-2.1	14,783	-0.01%
2021/09/02	5	77.24	20	79.35	75.80	-15	14,745	-0.10%
2021/09/01	2	78.30	3	79.03	78.50	-1	14,701	-0.01%
2021/08/31	12	78.68	12	78.50	78.30	0	14,683	0.00%
2021/08/30	36	80.75	30	81.39	80.50	6	14,568	0.04%
2021/08/27	50	82.12	94	83.12	82.40	-44	14,439	-0.30%
2021/08/26	2	78.70	11	79.35	80.30	-9	14,087	-0.06%
2021/08/25	11	76.45	66	76.12	77.00	-55	14,095	-0.39%
2021/08/24	1.1	76.39	82	78.10	76.00	-80.9	14,144	-0.57%
2021/08/23	8	77.45	147	77.49	77.50	-139	14,026	-0.99%	大賣/鉅額交易
2021/08/20	16	76.05	20.3	77.02	77.20	-4.3	13,897	-0.03%
2021/08/19	9	75.66	8	74.41	73.00	1	13,602	0.01%
2021/08/18	6	73.30	7	75.03	77.10	-1	13,620	-0.01%
2021/08/17	8	73.93	8	72.84	71.70	0	13,630	0.00%
2021/08/16	4	75.13	1	76.00	76.20	3	13,559	0.02%
2021/08/13	6	76.45	3	76.43	76.00	3	13,425	0.02%
2021/08/12	5	78.80	0.2	78.35	78.80	4.8	13,651	0.04%
2021/08/11	19	78.56	27.4	77.28	77.20	-8.4	13,660	-0.06%
2021/08/10	4	81.25	55	81.78	82.80	-51	13,480	-0.38%
2021/08/09	20	83.69	55	82.35	80.90	-35	13,602	-0.26%
2021/08/06	56	88.16	5	87.30	87.30	51	13,439	0.38%
2021/08/05	6	87.98	8	88.28	88.30	-2	13,551	-0.01%
2021/08/04	3	88.30	3	88.27	88.20	0	13,790	0.00%
2021/08/03	5	86.12	10	86.57	87.80	-5	13,794	-0.04%
2021/08/02	8	82.80	7.3	83.24	83.10	0.7	13,646	0.01%
2021/07/30	11	81.69	7	81.06	80.60	4	13,528	0.03%
2021/07/29	0.1	83.20	0	0.00	83.10	0.1	13,469	0.00%
2021/07/28	45	81.04	13	80.05	82.20	32	13,456	0.24%
2021/07/27	27	86.63	26	86.41	85.10	1	13,395	0.01%
2021/07/26	10.1	86.94	14	89.52	89.70	-4	13,392	-0.03%
2021/07/23	9	87.71	6.1	87.07	87.20	2.9	13,495	0.02%
2021/07/22	19	86.86	88	88.25	86.70	-69	13,627	-0.51%
2021/07/21	8	85.61	11	90.03	84.70	-3	13,517	-0.02%
2021/07/20	20	90.54	19.1	91.17	91.70	0.9	13,586	0.01%
2021/07/19	19.1	86.98	19	88.69	89.60	0.1	13,331	0.00%
2021/07/16	37	82.89	6	83.12	83.00	31	13,088	0.24%
2021/07/15	15	84.81	5	83.80	83.80	10	13,148	0.08%
2021/07/14	5	86.20	6	85.10	85.10	-1	13,153	-0.01%
2021/07/13	9	86.16	10	85.83	85.80	-1	13,029	-0.01%
2021/07/12	25	83.64	7	83.86	84.20	18	12,905	0.14%
2021/07/09	4	82.63	2	82.80	83.20	2	12,932	0.02%
2021/07/08	56	81.46	1	81.40	82.10	55	12,967	0.42%
2021/07/07	4	80.78	139	81.63	81.60	-135	12,863	-1.05%	大賣/鉅額交易
2021/07/06	64.1	79.01	96	80.63	80.10	-31.9	12,696	-0.25%
2021/07/05	2	74.80	7.1	75.39	77.50	-5.1	12,519	-0.04%
2021/07/02	52	74.12	1	74.20	74.20	51	12,507	0.41%
2021/07/01	62	75.08	3	75.27	74.20	59	12,619	0.47%
2021/06/30	18	73.26	4	73.73	74.60	14	12,526	0.11%
2021/06/29	2	74.00	1	75.00	74.10	1	12,405	0.01%
2021/06/28	6.2	74.43	9	75.67	75.60	-2.8	12,425	-0.02%
2021/06/25	21	73.50	1	73.20	73.40	20	12,329	0.16%
2021/06/24	4.5	73.36	5	73.10	73.50	-0.5	12,357	0.00%
2021/06/23	6	75.37	8.1	75.93	74.80	-2.1	12,292	-0.02%
2021/06/22	19.4	72.60	7	74.01	72.40	12.4	12,022	0.10%
2021/06/21	4	70.85	3	70.40	70.40	1	11,687	0.01%
2021/06/18	5	70.24	1	71.00	70.60	4	11,698	0.03%
2021/06/17	9	70.53	17	70.98	71.20	-8	11,722	-0.07%
2021/06/16	47	69.79	38	69.80	69.30	9	11,791	0.08%
2021/06/15	11	68.19	13	68.05	67.80	-2	11,687	-0.02%
2021/06/11	4	63.68	3	64.33	63.60	1	11,555	0.01%
2021/06/10	3	64.47	0	0.00	64.00	3	11,777	0.03%
2021/06/09	0.3	64.80	0	0.00	65.00	0.3	11,889	0.00%
2021/06/08	1	65.10	4	65.20	64.80	-3	11,937	-0.03%
2021/06/07	2.1	64.29	2	63.20	64.10	0.1	11,934	0.00%
2021/06/04	4	64.35	4	64.95	64.30	0	11,845	0.00%
2021/06/03	3	65.20	2	65.45	65.80	1	11,859	0.01%
2021/06/02	5	64.54	10	64.56	64.30	-5	11,861	-0.04%
2021/06/01	8	63.51	5	63.48	64.00	3	11,763	0.03%
2021/05/28	3	61.53	10	61.57	61.50	-7	11,730	-0.06%
2021/05/27	0	0.00	8	61.44	60.80	-8	11,814	-0.07%
2021/05/26	0.1	62.10	6	60.90	62.00	-5.9	11,829	-0.05%
2021/05/25	13	61.01	64	59.01	62.10	-51	11,766	-0.43%
2021/05/24	5	56.94	109	57.49	57.70	-104	11,779	-0.88%	大賣/鉅額交易
2021/05/20	16	58.13	22	58.10	57.50	-6	11,905	-0.05%
2021/05/19	7	57.09	5	56.50	56.80	2	11,823	0.02%
2021/05/18	6	56.22	90	54.53	55.80	-84	12,099	-0.69%
2021/05/17	134	53.63	5	54.20	52.20	129	12,110	1.07%	大買/鉅額交易
2021/05/14	0	0.00	21	57.68	56.80	-21	11,978	-0.18%
2021/05/13	3	55.70	2	56.25	55.20	1	11,918	0.01%
2021/05/12	56	53.05	7	54.39	54.50	49	11,847	0.41%
2021/05/11	66	57.25	0	0.00	55.30	66	11,750	0.56%
2021/05/10	10	59.70	0	0.00	59.90	10	12,020	0.08%
2021/05/07	0	0.00	8	61.43	61.40	-8	12,225	-0.07%
2021/05/06	5.1	60.18	3	59.87	59.00	2.1	12,352	0.02%
2021/05/04	195	61.45	9	60.77	60.50	186	12,696	1.46%	大買/鉅額交易
2021/05/03	42	64.15	2.1	65.62	63.00	39.9	12,729	0.31%
2021/04/29	18.1	69.10	105	67.70	66.40	-86.9	12,823	-0.68%	大賣/
2021/04/28	9.2	66.02	12	65.81	65.70	-2.8	12,537	-0.02%
2021/04/27	13	63.44	52	62.92	62.30	-39	12,354	-0.32%
2021/04/26	110.1	62.72	60	63.04	62.80	50.1	12,303	0.41%	大買/
2021/04/23	5	59.36	25	59.57	61.40	-20	11,914	-0.17%
2021/04/22	0	0.00	5	57.60	55.90	-5	11,783	-0.04%
2021/04/21	18	58.09	34	57.51	57.30	-16	11,799	-0.14%
2021/04/20	22	56.99	82	56.68	57.40	-60	11,736	-0.51%
2021/04/19	2	55.50	0	0.00	55.60	2	11,704	0.02%
2021/04/16	41	55.27	3	56.00	55.20	38	11,708	0.32%
2021/04/15	3	55.53	108	55.33	56.00	-105	11,723	-0.90%	大賣/鉅額交易
2021/04/14	34	52.82	9.1	53.45	52.90	24.9	11,656	0.21%
2021/04/13	45	54.26	1	54.40	54.00	44	11,682	0.38%
2021/04/12	11	54.59	0	0.00	54.60	11	12,037	0.09%
2021/04/09	41	55.50	3	56.00	55.30	38	12,358	0.31%
2021/04/08	2.1	56.71	0	0.00	57.00	2.1	12,227	0.02%
2021/04/07	31.1	56.53	35	56.20	56.70	-3.9	12,186	-0.03%
2021/04/06	7.1	54.94	2	55.10	54.90	5.1	12,081	0.04%
2021/04/01	16	55.03	0	0.00	55.00	16	12,093	0.13%
2021/03/31	1	54.30	9	55.06	55.10	-8	12,061	-0.07%
2021/03/30	0	0.00	1	54.20	54.20	-1	12,004	-0.01%
2021/03/29	2	54.35	21	54.88	54.20	-19	12,152	-0.16%
2021/03/26	31.1	53.78	9	54.07	54.50	22.1	12,295	0.18%
2021/03/25	0	0.00	3	53.43	53.30	-3	12,454	-0.02%
2021/03/24	63	53.89	16	54.37	54.30	47	12,934	0.36%
2021/03/23	30	53.66	373	53.69	53.40	-343	13,027	-2.63%	大賣/鉅額交易
2021/03/22	2	54.40	7	54.73	54.70	-5	13,350	-0.04%
2021/03/19	11	53.29	6	53.78	54.80	5	13,461	0.04%
2021/03/18	38	53.96	8	53.83	53.90	30	13,316	0.23%
2021/03/17	8	53.38	2	53.50	52.60	6	13,694	0.04%
2021/03/16	40	52.32	132	52.86	53.50	-92	13,719	-0.67%	大賣/
2021/03/15	0	0.00	56	51.81	52.10	-56	13,566	-0.41%
2021/03/12	45	49.75	4	50.10	50.40	41	13,435	0.31%
2021/03/11	15	50.37	33	50.37	51.10	-18	13,364	-0.13%
2021/03/10	0	0.00	60	49.61	49.20	-60	13,455	-0.45%
2021/03/09	24	49.40	3	49.40	49.40	21	13,567	0.15%
2021/03/08	11.1	48.70	6	49.03	49.20	5.1	13,596	0.04%
2021/03/05	20	49.75	0	0.00	49.00	20	13,605	0.15%
2021/03/04	44	50.48	22	51.37	50.20	22	13,548	0.16%
2021/03/03	104.1	50.47	0	0.00	50.90	104.1	13,466	0.77%	大買/鉅額交易
2021/03/02	26	51.50	6	51.97	50.80	20	13,458	0.15%
2021/02/26	43	50.23	22	49.89	50.50	21	13,419	0.16%
2021/02/25	7	50.71	16	50.89	51.10	-9	13,502	-0.07%
2021/02/24	26	50.28	46	50.97	49.70	-20	13,605	-0.15%
2021/02/23	22	51.78	4	52.15	51.40	18	13,783	0.13%
2021/02/22	60	53.33	15	53.81	53.00	45	13,846	0.32%
2021/02/19	43	51.94	7	52.11	52.60	36	13,716	0.26%
2021/02/18	24	50.31	24	51.30	52.60	0	13,480	0.00%
2021/02/17	32	49.68	15	49.60	49.35	17	13,096	0.13%
2021/02/05	30.1	47.88	2	48.00	48.05	28.1	12,921	0.22%
2021/02/04	14.1	48.43	70	49.00	48.50	-56	12,838	-0.44%
2021/02/03	37	49.65	6	49.43	49.90	31	12,713	0.24%
2021/02/02	25	49.73	40	49.71	49.60	-15	12,568	-0.12%
2021/02/01	98	50.15	20	50.17	50.50	78	12,400	0.63%
2021/01/29	51	49.61	23	49.04	49.10	28	11,970	0.23%
2021/01/28	4	48.65	2	48.60	47.20	2	11,788	0.02%
2021/01/27	114	49.76	5	50.30	49.55	109	11,599	0.94%	大買/鉅額交易
2021/01/26	46.1	49.38	5	49.34	49.25	41.1	11,336	0.36%
2021/01/25	101.1	48.44	27	48.79	48.60	74.1	11,053	0.67%	大買/
2021/01/22	14	46.66	9	47.54	48.10	5	10,747	0.05%
2021/01/21	36.1	45.28	13	45.17	45.35	23.1	10,434	0.22%
2021/01/20	6	43.95	0	0.00	43.35	6	10,307	0.06%
2021/01/19	10	44.40	0	0.00	44.55	10	10,227	0.10%
2021/01/15	0	0.00	2	44.88	44.30	-2	10,066	-0.02%
2021/01/14	3	45.35	3	45.33	45.25	0	9,898	0.00%
2021/01/13	0	0.00	2	46.20	46.05	-2	9,753	-0.02%
2021/01/12	0	0.00	6	46.55	46.30	-6	9,641	-0.06%
2021/01/11	0	0.00	2	47.50	47.80	-2	9,521	-0.02%
2021/01/08	32	47.55	2	47.83	47.45	30	9,504	0.32%
2021/01/07	18.1	48.35	0	0.00	48.15	18.1	9,418	0.19%
2021/01/06	61	48.15	3	48.42	47.05	58	9,411	0.62%
2021/01/05	9	49.02	2.1	49.26	49.00	6.9	9,338	0.07%
2021/01/04	2	47.40	28	48.23	48.50	-26	8,979	-0.29%
2020/12/31	2	45.80	10	45.99	45.80	-8	8,581	-0.09%
2020/12/30	4	45.65	4	46.40	45.95	0	8,502	0.00%
2020/12/29	23	46.14	2	45.90	45.65	21	8,427	0.25%
2020/12/28	10	46.52	2	46.45	46.65	8	8,355	0.10%
2020/12/24	0	0.00	6	45.95	45.45	-6	8,225	-0.07%
2020/12/23	21	46.51	15	45.99	45.85	6	8,175	0.07%
2020/12/22	5	47.72	9	46.27	45.50	-4	8,084	-0.05%
2020/12/21	2.1	47.24	23	46.31	48.20	-20.9	7,859	-0.27%
2020/12/18	77	47.98	112	47.54	46.10	-35	7,645	-0.46%	大賣/
2020/12/17	3	46.25	50	45.98	46.30	-47	7,137	-0.66%
2020/12/16	42	46.39	66	46.20	46.90	-24	6,983	-0.34%
2020/12/15	43	45.19	3	44.63	43.80	40	6,570	0.61%
2020/12/14	21.1	45.85	34	45.33	46.00	-12.9	6,367	-0.20%
2020/12/11	73	44.73	38	45.28	45.40	35	6,225	0.56%
2020/12/10	27	43.41	29	43.12	43.45	-2	5,707	-0.04%
2020/12/09	20	42.20	20	42.20	42.20	0	5,573	0.00%
2020/12/07	0.1	42.90	22	42.81	42.90	-21.9	5,773	-0.38%
2020/12/04	12	43.15	13	42.81	43.05	-1	5,885	-0.02%
2020/12/03	1	43.20	65	42.96	42.75	-64	5,731	-1.12%
2020/12/02	19	42.66	4	42.45	42.55	15	5,636	0.27%
2020/12/01	14	41.83	18	41.98	42.50	-4	5,581	-0.07%
2020/11/30	20	41.61	12	41.98	41.00	8	5,576	0.14%
2020/11/27	6	41.69	0	0.00	41.75	6	5,694	0.11%
2020/11/26	29	42.27	0	0.00	41.95	29	5,804	0.50%
2020/11/25	10	42.29	26	41.82	41.90	-16	5,880	-0.27%
2020/11/24	0	0.00	42	42.94	42.10	-42	6,174	-0.68%
2020/11/23	32	42.89	61	42.78	42.80	-29	6,054	-0.48%
2020/11/20	35.1	41.71	59	41.62	41.90	-23.9	5,885	-0.41%
2020/11/19	1	40.55	4	40.33	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	4	39.95	39.95	-4	5,521	-0.07%
2020/11/17	2	38.90	0	0.00	38.90	2	5,601	0.04%
2020/11/16	2	39.35	8	39.30	39.35	-6	5,868	-0.10%
2020/11/12	2	39.83	0	0.00	39.35	2	6,406	0.03%
2020/11/11	1	39.90	1	39.65	39.85	0	6,551	0.00%
2020/11/09	1	39.95	2	39.80	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	13	39.70	39.30	-13	7,464	-0.17%
2020/11/05	7	40.05	3	39.48	39.30	4	7,547	0.05%
2020/11/04	0	0.00	7	39.11	39.45	-7	7,610	-0.09%
2020/11/03	1	38.70	0	0.00	39.00	1	7,663	0.01%
2020/10/20	0.1	38.65	1	38.60	38.50	-0.9	8,262	-0.01%
2020/10/19	12	38.85	2	38.88	38.85	10	8,349	0.12%
2020/10/14	2	39.25	1	39.75	39.65	1	8,656	0.01%
2020/10/13	2	36.93	0	0.00	38.10	2	8,795	0.02%
2020/10/12	0	0.00	2	37.95	37.50	-2	8,885	-0.02%
2020/10/08	0	0.00	11	38.80	38.35	-11	8,979	-0.12%
2020/10/06	0	0.00	1	39.10	39.05	-1	9,384	-0.01%
2020/10/05	2	38.10	0	0.00	38.55	2	9,582	0.02%
2020/09/30	1	37.50	3	37.85	38.10	-2	9,882	-0.02%
2020/09/28	0	0.00	1	38.00	37.90	-1	10,155	-0.01%
2020/09/25	4	37.65	4	37.75	37.60	0	10,413	0.00%
2020/09/24	1	38.65	0	0.00	38.55	1	10,511	0.01%
2020/09/23	36	39.99	27	39.55	39.55	9	10,802	0.08%
2020/09/22	1	40.00	1	40.25	40.05	0	11,084	0.00%
2020/09/21	10	40.50	2	40.15	40.20	8	11,099	0.07%
2020/09/18	22	40.70	0	0.00	40.70	22	11,199	0.20%
2020/09/17	28	41.19	28	40.80	40.85	0	11,195	0.00%
2020/09/16	32	41.66	20	41.37	41.30	12	11,249	0.11%
2020/09/15	3	42.17	0	0.00	41.65	3	11,338	0.03%
2020/09/14	14	41.56	48	41.75	41.70	-34	11,693	-0.29%
2020/09/11	21	40.80	6	40.55	41.10	15	12,061	0.12%
2020/09/10	15	41.93	30	41.96	40.80	-15	12,189	-0.12%
2020/09/09	11	40.94	20	41.35	41.15	-9	12,078	-0.07%
2020/09/08	13	40.03	12	40.05	40.00	1	11,968	0.01%
2020/09/07	17	40.81	2	40.10	40.10	15	12,136	0.12%
2020/09/04	16	40.41	15	40.60	40.65	1	12,307	0.01%
2020/09/03	24	41.38	4	41.00	41.00	20	12,619	0.16%
2020/09/02	3	41.07	23	41.75	41.15	-20	13,279	-0.15%
2020/09/01	54	40.84	0	0.00	40.60	54	13,354	0.40%
2020/08/31	9	41.05	9	41.42	41.20	0	13,354	0.00%
2020/08/28	9	41.67	37	41.72	41.40	-28	13,442	-0.21%
2020/08/27	0	0.00	19	40.15	40.05	-19	13,279	-0.14%
2020/08/26	6	39.85	1	40.10	39.80	5	13,449	0.04%
2020/08/25	11	39.23	8	39.47	40.10	3	13,704	0.02%
2020/08/21	25	38.83	0	0.00	38.50	25	14,062	0.18%
2020/08/20	38	38.66	33	38.60	38.50	5	14,188	0.04%
2020/08/19	73	40.49	25	40.20	40.10	48	14,272	0.34%
2020/08/18	102	42.00	82	41.54	41.20	20	14,805	0.14%	大買/
2020/08/17	15	43.84	35	43.43	43.50	-20	15,335	-0.13%
2020/08/14	10	43.57	13	43.69	43.55	-3	15,665	-0.02%
2020/08/13	58	43.78	407	42.97	44.00	-349	16,035	-2.18%	大賣/鉅額交易
2020/08/12	22	40.92	0	0.00	40.90	22	15,663	0.14%
2020/08/11	0	0.00	1	41.25	41.30	-1	15,714	-0.01%
2020/08/10	26	40.72	25	41.38	40.60	1	15,931	0.01%
2020/08/07	12	40.33	1	40.25	40.20	11	16,099	0.07%
2020/08/06	2	41.28	21	42.10	41.10	-19	16,466	-0.12%
2020/08/04	6	41.53	36	41.71	41.50	-30	17,247	-0.17%
2020/08/03	10	41.20	0	0.00	41.20	10	17,674	0.06%
2020/07/31	21	40.73	10	41.20	40.85	11	17,766	0.06%
2020/07/29	1	40.65	10	40.80	40.90	-9	17,928	-0.05%
2020/07/28	34	40.10	26	39.43	39.45	8	17,901	0.04%
2020/07/27	33	40.91	2	40.95	40.55	31	17,835	0.17%
2020/07/24	22	41.62	1	41.65	41.30	21	17,873	0.12%
2020/07/23	10	42.43	0	0.00	42.00	10	17,960	0.06%
2020/07/22	12	42.19	48	42.35	42.80	-36	18,107	-0.20%
2020/07/21	2	41.35	45	41.40	41.50	-43	17,986	-0.24%
2020/07/20	11	39.24	0	0.00	39.65	11	17,840	0.06%
2020/07/17	70	40.71	1	40.00	39.85	69	17,837	0.39%
2020/07/16	277	43.17	26	43.33	43.25	251	17,635	1.42%	大買/鉅額交易
2020/07/15	10	42.75	8	42.41	42.50	2	17,423	0.01%
2020/07/14	77	43.13	13	42.58	42.50	64	17,379	0.37%
2020/07/13	18	43.69	14	43.91	44.50	4	17,295	0.02%
2020/07/10	8	42.25	22	42.49	42.50	-14	17,133	-0.08%
2020/07/09	8	41.82	28	41.86	41.95	-20	16,925	-0.12%
2020/07/08	1	43.50	1	43.70	43.85	0	16,649	0.00%
2020/07/07	11	43.25	11	43.70	43.50	0	16,597	0.00%
2020/07/06	9	44.42	3	44.18	44.00	6	16,597	0.04%
2020/07/03	17	43.23	3	43.00	43.00	14	16,418	0.09%
2020/07/02	8	42.42	64	42.85	43.95	-56	16,271	-0.34%
2020/07/01	31	41.94	162	41.80	41.95	-131	15,947	-0.82%	大賣/鉅額交易
2020/06/30	1	40.85	0	0.00	40.60	1	15,644	0.01%
2020/06/29	3	40.43	7	40.81	40.65	-4	15,658	-0.03%
2020/06/24	7	40.54	4	40.65	40.50	3	15,616	0.02%
2020/06/23	3	41.00	11	40.85	40.65	-8	15,686	-0.05%
2020/06/22	7	40.81	14	40.70	40.55	-7	15,677	-0.04%
2020/06/19	40	40.91	36	40.93	40.50	4	15,803	0.03%
2020/06/18	8	39.93	91	40.22	40.60	-83	15,511	-0.54%
2020/06/17	7	38.35	0	0.00	38.40	7	15,081	0.05%
2020/06/16	56	38.15	43	38.54	38.75	13	15,016	0.09%
2020/06/15	83	37.84	3	37.77	37.70	80	15,009	0.53%
2020/06/12	27	37.59	2	38.03	37.95	25	14,993	0.17%
2020/06/11	3	38.43	1	37.70	38.20	2	14,908	0.01%
2020/06/10	6	37.23	14	37.51	38.05	-8	14,791	-0.05%
2020/06/09	121	37.97	118	38.48	37.35	3	14,569	0.02%	大買/大賣/
2020/06/08	27	40.53	2	40.40	40.55	25	13,891	0.18%
2020/06/05	20	40.30	0	0.00	40.80	20	13,694	0.15%
2020/06/04	35	40.50	5	40.45	40.35	30	13,703	0.22%
2020/06/03	31	41.33	33	41.75	41.10	-2	13,553	-0.01%
2020/06/02	44	41.11	2.1	41.47	41.00	41.9	13,320	0.31%
2020/06/01	4	41.50	14	41.93	41.85	-10	13,121	-0.08%
2020/05/29	6	40.83	12	40.98	40.60	-6	12,818	-0.05%
2020/05/28	25	41.14	7	41.46	40.55	18	12,660	0.14%
2020/05/27	14	41.93	10	41.76	41.60	4	12,319	0.03%
2020/05/26	19	42.08	7	42.06	41.70	12	12,135	0.10%
2020/05/25	42	41.80	55	42.00	42.30	-13	11,780	-0.11%
2020/05/22	23	39.65	37	40.06	39.80	-14	11,043	-0.13%
2020/05/21	11	38.86	13	38.91	38.85	-2	10,233	-0.02%
2020/05/20	13	37.48	85	38.21	39.05	-72	9,765	-0.74%
2020/05/19	10	36.89	6	37.03	36.30	4	9,161	0.04%
2020/05/18	15	35.68	0	0.00	36.10	15	8,953	0.17%
2020/05/15	73	36.02	5	35.73	35.80	68	8,840	0.77%
2020/05/14	18	37.16	24	37.14	36.50	-6	8,503	-0.07%
2020/05/13	11	36.20	67	36.72	37.45	-56	8,158	-0.69%
2020/05/12	36	35.74	76	35.90	35.85	-40	7,777	-0.51%
2020/05/11	6	34.89	25	34.40	34.90	-19	7,351	-0.26%
2020/05/08	24	33.34	90	33.62	33.00	-66	6,940	-0.95%
2020/05/07	9	31.90	20	31.90	31.95	-11	6,412	-0.17%
2020/05/06	1	31.55	21	31.28	31.25	-20	6,293	-0.32%
2020/05/05	10	31.00	10	30.80	30.60	0	6,183	0.00%
2020/05/04	20	30.35	11	30.55	30.55	9	6,093	0.15%
2020/04/30	0	0.00	1	31.05	31.00	-1	6,073	-0.02%
2020/04/29	5	30.75	10	31.00	30.75	-5	6,055	-0.08%
2020/04/28	22	31.06	42	31.17	30.95	-20	6,023	-0.33%
2020/04/27	6	29.65	32	30.49	30.80	-26	5,969	-0.44%
2020/04/24	0	0.00	6	28.80	28.95	-6	5,749	-0.10%
2020/04/22	3	27.85	1	28.00	28.10	2	5,707	0.04%
2020/04/21	10	28.20	0	0.00	27.80	10	5,660	0.18%
2020/04/17	12	29.68	0	0.00	28.75	12	5,625	0.21%
2020/04/16	0	0.00	7	29.07	29.10	-7	5,528	-0.13%
2020/04/13	5	27.80	1	27.70	27.50	4	5,393	0.07%
2020/04/10	0	0.00	5	27.80	27.80	-5	5,406	-0.09%
2020/04/09	12	27.61	2	27.60	27.60	10	5,419	0.18%
2020/04/08	9	26.40	12	26.42	26.80	-3	5,307	-0.06%
2020/04/07	2	25.88	0	0.00	25.90	2	5,205	0.04%
2020/04/06	1	25.20	2	25.15	25.20	-1	5,157	-0.02%
2020/04/01	0	0.00	1	24.75	24.95	-1	5,183	-0.02%
2020/03/31	5	24.90	0	0.00	24.70	5	5,167	0.10%
2020/03/30	5	24.53	5	24.81	25.10	0	5,085	0.00%
2020/03/27	1	24.70	2	24.50	24.60	-1	4,988	-0.02%
2020/03/26	5	24.11	2	24.05	24.05	3	4,862	0.06%
2020/03/25	9	24.66	5	24.85	24.30	4	4,773	0.08%
2020/03/24	5	23.60	12	23.50	23.75	-7	4,530	-0.15%
2020/03/23	4	21.55	0	0.00	21.60	4	4,424	0.09%
2020/03/20	2	22.50	0	0.00	22.60	2	4,426	0.05%
2020/03/19	0	0.00	30	21.43	21.00	-30	4,364	-0.69%
2020/03/17	6	22.40	0	0.00	22.00	6	4,367	0.14%
2020/03/16	7	23.79	0	0.00	23.70	7	4,396	0.16%
2020/03/13	7	23.81	3	24.00	25.00	4	4,384	0.09%
2020/03/12	1	26.60	2	26.15	26.15	-1	4,318	-0.02%
2020/03/11	1	28.15	0	0.00	28.25	1	4,250	0.02%
2020/03/10	7	28.36	0	0.00	28.40	7	4,285	0.16%
2020/03/06	0	0.00	1	30.35	30.30	-1	4,136	-0.02%
2020/03/05	1	30.65	1	30.70	30.60	0	4,249	0.00%
2020/03/04	12	30.34	0	0.00	30.30	12	4,292	0.28%
2020/03/02	10	30.40	0	0.00	30.60	10	4,476	0.22%
2020/02/27	3	31.55	2	31.03	30.90	1	4,561	0.02%
2020/02/26	1	30.85	1	31.05	31.05	0	4,704	0.00%
2020/02/25	4	31.10	2	30.45	31.10	2	5,137	0.04%
2020/02/21	0	0.00	20	31.25	31.20	-20	5,163	-0.39%
2020/02/20	2	31.15	0	0.00	31.05	2	5,187	0.04%
2020/02/19	0	0.00	23	31.17	31.05	-23	5,182	-0.44%
2020/02/18	3	30.60	3	30.82	30.85	0	5,200	0.00%
2020/02/14	3	30.35	1	30.40	30.30	2	5,232	0.04%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/02/11	0	0.00	1	29.40	29.15	-1	5,723	-0.02%
2020/02/10	1	28.70	0	0.00	29.15	1	5,744	0.02%
2020/02/07	1	29.30	1	29.40	29.30	0	5,834	0.00%
2020/02/04	0	0.00	1	29.60	29.55	-1	6,353	-0.02%
2020/02/03	1	28.30	7	28.97	29.35	-6	6,363	-0.09%
2020/01/31	1	29.60	0	0.00	29.75	1	6,368	0.02%
2020/01/30	2	29.80	13	29.70	29.00	-11	6,404	-0.17%
2020/01/15	20	31.20	0	0.00	31.20	20	6,308	0.32%
2020/01/14	0	0.00	1	31.40	31.40	-1	6,372	-0.02%
2020/01/13	10	30.70	0	0.00	30.75	10	6,421	0.16%
2020/01/09	20	30.65	0	0.00	30.60	20	6,472	0.31%
2020/01/08	1	30.60	0	0.00	30.55	1	6,520	0.02%
2020/01/07	20	31.18	0	0.00	31.10	20	6,774	0.30%
2020/01/03	0	0.00	16	32.14	31.70	-16	7,075	-0.23%
2020/01/02	0	0.00	22	31.74	31.90	-22	7,116	-0.31%
2019/12/30	6	31.07	5	31.29	31.05	1	7,215	0.01%
2019/12/27	3	31.15	16	31.40	31.15	-13	7,464	-0.17%
2019/12/23	26	30.95	0	0.00	30.75	26	7,493	0.35%
2019/12/20	12	31.14	9	31.36	31.05	3	7,472	0.04%
2019/12/19	6	30.90	0	0.00	31.20	6	7,447	0.08%
2019/12/18	0	0.00	8	31.19	31.10	-8	7,423	-0.11%
2019/12/17	3	31.05	1	31.00	30.95	2	7,381	0.03%
2019/12/16	4	30.78	13	30.89	31.00	-9	7,349	-0.12%
2019/12/13	3	30.30	0	0.00	30.20	3	7,288	0.04%
2019/12/12	12	30.35	0	0.00	30.20	12	7,172	0.17%
2019/12/11	12	30.80	1	30.75	30.80	11	7,033	0.16%
2019/12/10	11	31.40	0	0.00	31.45	11	6,910	0.16%
2019/12/09	1	31.40	0	0.00	31.35	1	6,856	0.01%
2019/12/06	6	31.71	0	0.00	31.75	6	6,905	0.09%
2019/12/04	23	31.70	0	0.00	31.90	23	6,846	0.34%
2019/12/03	11	31.65	2	31.83	31.65	9	6,889	0.13%
2019/12/02	11	32.25	5	31.66	31.30	6	6,883	0.09%
2019/11/29	43	32.49	1	32.25	32.30	42	6,830	0.61%
2019/11/28	2	32.93	1	32.70	32.70	1	6,789	0.01%
2019/11/27	5	32.77	38	33.05	33.15	-33	6,741	-0.49%
2019/11/26	16	32.85	0	0.00	32.60	16	6,676	0.24%
2019/11/25	1	33.05	36	33.22	32.60	-35	6,607	-0.53%
2019/11/22	5	32.44	13	33.04	32.55	-8	6,450	-0.12%
2019/11/20	40	31.80	2	31.80	31.50	38	6,381	0.60%
2019/11/19	11	32.12	13	32.45	32.00	-2	6,753	-0.03%
2019/11/18	10	31.90	2	31.88	32.05	8	6,768	0.12%
2019/11/15	1	31.95	20	32.40	31.85	-19	6,786	-0.28%
2019/11/13	28	32.01	0	0.00	31.80	28	6,794	0.41%
2019/11/12	13	32.62	0	0.00	32.55	13	6,786	0.19%
2019/11/11	26	32.91	0	0.00	32.55	26	6,729	0.39%
2019/11/08	28	32.65	87	32.78	32.85	-59	6,584	-0.90%
2019/11/07	2	31.80	1	31.70	31.75	1	6,266	0.02%
2019/11/06	6	31.86	5	32.26	32.15	1	6,253	0.02%
2019/11/05	6	32.70	33	32.46	32.75	-27	6,175	-0.44%
2019/11/04	12	31.77	41	31.92	32.05	-29	5,941	-0.49%
2019/11/01	11	29.65	0	0.00	29.70	11	5,705	0.19%
2019/10/31	2	30.00	0	0.00	29.95	2	5,708	0.04%
2019/10/30	10	30.00	6	30.15	30.00	4	5,678	0.07%
2019/10/29	20	30.85	0	0.00	30.50	20	5,603	0.36%
2019/10/28	31	31.45	1	31.35	31.40	30	5,531	0.54%
2019/10/25	7	31.56	0	0.00	31.55	7	5,527	0.13%
2019/10/24	9	31.52	2	31.60	31.75	7	5,522	0.13%
2019/10/23	1	31.60	0	0.00	31.50	1	5,547	0.02%
2019/10/22	3	32.20	3	32.20	32.00	0	5,538	0.00%
2019/10/21	22	31.46	21	31.98	32.05	1	5,473	0.02%
2019/10/18	3	31.23	1	31.45	31.35	2	5,387	0.04%
2019/10/17	1	31.15	24	31.26	31.35	-23	5,366	-0.43%
2019/10/16	5	30.93	1	31.10	30.85	4	5,349	0.07%
2019/10/15	26	31.24	19	31.58	30.90	7	5,293	0.13%
2019/10/14	6	30.67	13	30.79	31.00	-7	5,017	-0.14%
2019/10/09	30	30.22	0	0.00	30.70	30	4,732	0.63%
2019/10/08	3	30.63	0	0.00	30.70	3	4,734	0.06%
2019/10/07	4	30.44	11	30.89	30.90	-7	4,709	-0.15%
2019/10/04	5	29.89	11	30.11	29.80	-6	4,594	-0.13%
2019/10/03	10	30.30	34	29.88	30.10	-24	4,570	-0.53%
2019/10/02	0	0.00	5	29.16	29.40	-5	4,302	-0.12%
2019/10/01	10	28.15	0	0.00	28.05	10	4,236	0.24%
2019/09/27	13	28.38	0	0.00	28.15	13	4,302	0.30%
2019/09/26	0	0.00	3	29.00	28.90	-3	4,295	-0.07%
2019/09/25	1	28.90	0	0.00	28.90	1	4,321	0.02%
2019/09/24	1	28.95	0	0.00	29.00	1	4,368	0.02%
2019/09/20	0	0.00	5	28.45	28.30	-5	4,381	-0.11%
2019/09/16	10	29.00	0	0.00	28.90	10	4,514	0.22%
2019/09/12	0	0.00	1	28.90	29.00	-1	4,640	-0.02%
2019/09/11	1	28.80	0	0.00	28.75	1	4,673	0.02%
2019/09/10	1	28.40	0	0.00	29.00	1	4,647	0.02%
2019/09/09	0	0.00	2	29.45	29.40	-2	4,526	-0.04%
2019/09/05	4	29.55	0	0.00	29.20	4	4,627	0.09%
2019/09/04	1	29.35	7	29.10	29.35	-6	4,608	-0.13%
2019/09/03	3	28.70	10	29.00	28.95	-7	4,617	-0.15%
2019/08/30	15	28.02	0	0.00	27.90	15	4,556	0.33%
2019/08/28	2	28.05	0	0.00	28.05	2	4,513	0.04%
2019/08/27	8	28.28	3	28.50	28.00	5	4,599	0.11%
2019/08/26	7	28.05	0	0.00	28.10	7	4,548	0.15%
2019/08/23	7	30.26	7	30.37	30.30	0	4,475	0.00%
2019/08/22	38	31.54	4	32.38	30.80	34	4,316	0.79%
2019/08/19	0	0.00	30	33.65	33.85	-30	3,993	-0.75%
2019/08/14	0	0.00	10	32.95	32.70	-10	4,184	-0.24%
2019/08/08	3	32.03	0	0.00	32.00	3	4,308	0.07%
2019/08/07	1	31.60	3	32.30	31.60	-2	4,338	-0.05%
2019/08/06	3	32.15	3	31.20	32.00	0	4,444	0.00%
2019/08/05	10	32.40	3	32.30	32.25	7	4,458	0.16%
2019/08/02	31	33.19	0	0.00	32.80	31	4,542	0.68%
2019/08/01	11	33.95	0	0.00	33.90	11	4,559	0.24%
2019/07/31	0	0.00	8	34.13	34.40	-8	4,588	-0.17%
2019/07/30	3	33.95	0	0.00	34.00	3	4,598	0.07%
2019/07/29	12	34.59	0	0.00	34.50	12	4,631	0.26%
2019/07/26	13	34.75	0	0.00	34.75	13	4,692	0.28%
2019/07/25	4	35.10	3	35.27	34.85	1	4,719	0.02%
2019/07/24	7	34.81	16	35.28	35.35	-9	4,741	-0.19%
2019/07/23	0	0.00	10	34.70	34.75	-10	4,753	-0.21%
2019/07/22	13	34.56	1	34.95	34.80	12	4,803	0.25%
2019/07/19	1	34.70	0	0.00	34.70	1	4,859	0.02%
2019/07/18	10	34.80	10	34.64	34.60	0	4,903	0.00%
2019/07/17	24	35.08	0	0.00	35.05	24	4,961	0.48%
2019/07/16	4	35.23	0	0.00	35.20	4	5,080	0.08%
2019/07/12	8	35.25	10	35.20	35.25	-2	5,313	-0.04%
2019/07/11	4	34.55	23	34.92	34.65	-19	5,449	-0.35%
2019/07/10	4	34.30	3	34.25	34.10	1	5,479	0.02%
2019/07/09	12	33.60	0	0.00	33.70	12	5,638	0.21%
2019/07/05	3	34.30	1	34.55	34.55	2	5,925	0.03%
2019/07/04	2	34.50	0	0.00	34.60	2	6,265	0.03%
2019/07/01	0	0.00	34	33.93	34.05	-34	6,896	-0.49%
2019/06/28	0	0.00	6	33.33	33.30	-6	6,902	-0.09%
2019/06/27	20	33.30	3	33.30	33.60	17	7,033	0.24%
2019/06/25	15	33.16	4	33.18	33.20	11	7,332	0.15%
2019/06/21	7	34.07	24	34.06	33.60	-17	7,380	-0.23%
2019/06/20	10	33.70	6	33.27	33.70	4	7,327	0.05%
2019/06/19	7	32.61	1	32.70	32.50	6	7,366	0.08%
2019/06/13	2	32.55	2	33.00	32.65	0	7,961	0.00%
2019/06/12	0	0.00	10	32.20	32.30	-10	7,865	-0.13%
2019/06/11	4	31.65	3	31.75	31.70	1	7,877	0.01%
2019/06/10	0	0.00	5	31.52	31.55	-5	8,020	-0.06%
2019/06/06	2	30.85	2	31.05	30.85	0	8,259	0.00%
2019/06/04	3	31.25	2	31.18	31.10	1	8,331	0.01%
2019/06/03	8	31.09	0	0.00	31.05	8	8,323	0.10%
2019/05/30	11	32.11	0	0.00	31.95	11	8,176	0.13%
2019/05/28	5	31.10	10	31.40	31.10	-5	8,068	-0.06%
2019/05/27	10	30.10	3	30.00	30.95	7	8,098	0.09%
2019/05/23	3	31.10	0	0.00	30.80	3	8,036	0.04%
2019/05/22	7	32.69	4	32.24	32.05	3	7,867	0.04%
2019/05/21	13	33.29	0	0.00	33.25	13	7,838	0.17%
2019/05/20	16	33.74	1	34.80	33.65	15	7,855	0.19%
2019/05/17	4	34.50	9	34.61	34.50	-5	7,864	-0.06%
2019/05/16	0	0.00	4	34.21	34.05	-4	7,855	-0.05%
2019/05/15	0	0.00	8	33.50	33.50	-8	7,953	-0.10%
2019/05/14	5	31.76	3	31.38	32.60	2	7,996	0.03%
2019/05/13	2	33.00	1	33.10	33.00	1	7,903	0.01%
2019/05/10	10	33.97	1	35.45	33.95	9	7,912	0.11%
2019/05/09	20	35.43	0	0.00	35.05	20	7,883	0.25%
2019/05/08	10	36.10	0	0.00	36.60	10	7,993	0.13%
2019/05/07	1	36.95	0	0.00	36.95	1	8,205	0.01%
2019/05/06	30	37.05	0	0.00	36.70	30	8,284	0.36%
2019/05/03	0	0.00	20	37.98	37.90	-20	8,241	-0.24%
2019/05/02	0	0.00	10	37.40	37.40	-10	8,187	-0.12%
2019/04/30	0	0.00	2	36.20	36.95	-2	8,159	-0.02%
2019/04/29	18	36.49	9	36.62	36.25	9	8,146	0.11%
2019/04/26	33	37.23	3	37.00	37.00	30	8,183	0.37%
2019/04/25	0	0.00	3	38.03	37.85	-3	8,169	-0.04%
2019/04/24	10	37.60	8	38.10	37.55	2	8,154	0.02%
2019/04/23	24	37.39	0	0.00	37.80	24	8,109	0.30%
2019/04/22	12	38.15	0	0.00	37.80	12	8,045	0.15%
2019/04/19	2	37.95	1	38.35	38.35	1	8,029	0.01%
2019/04/18	13	37.40	3	38.30	37.35	10	7,983	0.13%
2019/04/17	13	37.68	21	37.91	37.50	-8	7,919	-0.10%
2019/04/16	19	37.54	3	37.95	37.35	16	7,788	0.21%
2019/04/15	3	37.27	8	37.52	37.15	-5	7,682	-0.07%
2019/04/12	12	35.89	2	36.15	36.30	10	7,588	0.13%
2019/04/11	8	36.93	3	36.40	36.20	5	7,488	0.07%
2019/04/10	2	37.35	16	37.79	37.25	-14	7,275	-0.19%
2019/04/09	6	36.90	9	37.14	37.20	-3	6,956	-0.04%
2019/04/08	1	35.50	48	35.65	35.95	-47	6,570	-0.72%
2019/04/03	0	0.00	1	34.50	34.50	-1	6,398	-0.02%
2019/04/02	0	0.00	2	34.40	34.15	-2	6,334	-0.03%
2019/04/01	43	34.15	3	34.55	33.95	40	6,285	0.64%
2019/03/29	23	34.38	23	34.80	34.50	0	6,158	0.00%
2019/03/28	23	34.32	77	34.46	34.60	-54	6,093	-0.89%
2019/03/27	10	33.60	3	33.80	33.65	7	6,233	0.11%
2019/03/26	3	33.40	0	0.00	33.60	3	6,351	0.05%
2019/03/25	32	33.48	9	33.72	33.75	23	6,341	0.36%
2019/03/22	18	34.03	13	34.75	33.80	5	6,338	0.08%
2019/03/21	38	35.75	66	35.47	35.10	-28	6,491	-0.43%
2019/03/20	28	34.00	93	34.36	34.55	-65	7,202	-0.90%
2019/03/19	48	33.56	3	33.65	33.35	45	7,144	0.63%
2019/03/18	16	34.21	6	34.42	34.10	10	7,276	0.14%
2019/03/15	6	33.83	1	34.10	34.10	5	7,280	0.07%
2019/03/14	2	33.75	1	33.80	33.60	1	7,304	0.01%
2019/03/13	72	34.43	11	34.14	34.05	61	7,331	0.83%
2019/03/12	7	34.26	33	34.16	34.70	-26	7,213	-0.36%
2019/03/11	12	33.02	72	33.33	33.55	-60	7,122	-0.84%
2019/03/08	21	32.27	0	0.00	32.35	21	7,322	0.29%
2019/03/07	2	32.60	10	33.20	32.60	-8	7,370	-0.11%
2019/03/06	1	32.65	3	32.60	32.60	-2	7,460	-0.03%
2019/03/05	2	32.75	5	33.04	32.75	-3	7,619	-0.04%
2019/03/04	55	33.03	25	32.98	32.70	30	7,753	0.39%
2019/02/27	1	32.20	0	0.00	32.25	1	7,836	0.01%
2019/02/26	23	32.53	1	33.15	32.20	22	8,037	0.27%
2019/02/25	3	33.25	234	33.25	33.15	-231	8,041	-2.87%	大賣/鉅額交易
2019/02/22	200	32.94	2	32.95	32.95	198	8,149	2.43%	大買/鉅額交易
2019/02/21	1	33.30	68	33.37	33.10	-67	8,252	-0.81%
2019/02/20	102	33.16	77	33.65	33.10	25	8,506	0.29%	大買/
2019/02/19	70	33.00	12	32.63	33.00	58	8,725	0.66%
2019/02/18	12	31.68	0	0.00	32.00	12	8,776	0.14%
2019/02/15	2	32.40	0	0.00	32.45	2	8,974	0.02%
2019/02/14	3	33.27	182	33.30	32.95	-179	9,148	-1.96%	大賣/鉅額交易
2019/02/13	182	32.93	9	32.87	33.00	173	9,185	1.88%	大買/鉅額交易
2019/02/12	0	0.00	3	32.40	32.40	-3	9,372	-0.03%
2019/02/11	6	32.38	32	32.58	32.60	-26	9,569	-0.27%
2019/01/30	13	32.28	0	0.00	32.15	13	9,556	0.14%
2019/01/29	19	32.23	29	32.39	32.45	-10	9,548	-0.10%
2019/01/28	22	32.16	73	32.20	32.10	-51	9,420	-0.54%
2019/01/25	0	0.00	39	30.72	30.80	-39	9,325	-0.42%
2019/01/24	0	0.00	14	30.01	29.90	-14	9,306	-0.15%
2019/01/22	5	29.55	0	0.00	29.40	5	9,377	0.05%
2019/01/18	3	29.37	3	28.93	29.55	0	9,444	0.00%
2019/01/17	23	29.57	3	30.10	29.20	20	9,525	0.21%
2019/01/16	9	29.85	0	0.00	29.85	9	9,492	0.09%
2019/01/15	0	0.00	4	30.35	30.30	-4	9,452	-0.04%
2019/01/14	0	0.00	15	30.00	29.95	-15	9,470	-0.16%
2019/01/11	52	29.75	2	30.45	29.55	50	9,515	0.53%
2019/01/10	7	31.06	17	31.24	30.70	-10	9,456	-0.11%
2019/01/09	25	30.50	37	30.44	30.55	-12	9,464	-0.13%
2019/01/08	1	29.85	10	30.39	29.80	-9	9,483	-0.09%
2019/01/04	21	29.18	1	29.60	29.00	20	9,580	0.21%
2019/01/02	12	30.23	0	0.00	30.25	12	9,698	0.12%
2018/12/28	10	30.25	1	30.30	30.15	9	9,760	0.09%
2018/12/27	12	30.35	2	30.80	30.25	10	9,932	0.10%
2018/12/26	20	30.28	20	30.65	30.25	0	9,965	0.00%
2018/12/25	2	29.65	0	0.00	30.25	2	10,109	0.02%
2018/12/24	2	30.38	0	0.00	30.30	2	10,397	0.02%
2018/12/22	8	30.05	2	30.20	30.05	6	10,402	0.06%
2018/12/21	7	29.13	6	30.04	30.50	1	10,443	0.01%
2018/12/20	56	30.63	10	31.28	29.70	46	10,349	0.44%
2018/12/19	1	31.80	8	32.28	31.85	-7	10,170	-0.07%
2018/12/18	6	31.72	1	32.10	31.90	5	10,041	0.05%
2018/12/17	3	31.80	6	32.17	32.20	-3	10,053	-0.03%
2018/12/14	33	32.49	23	33.14	31.85	10	10,062	0.10%
2018/12/13	30	34.11	84	34.86	33.50	-54	9,881	-0.55%
2018/12/12	2	32.25	10	32.40	32.60	-8	8,813	-0.09%
2018/12/11	22	32.17	40	32.15	32.00	-18	8,820	-0.20%
2018/12/10	14	30.87	0	0.00	30.70	14	8,730	0.16%
2018/12/07	13	31.88	0	0.00	31.80	13	8,751	0.15%
2018/12/06	15	31.65	33	31.03	31.70	-18	8,775	-0.21%
2018/12/05	6	32.72	0	0.00	32.70	6	8,855	0.07%
2018/12/04	0	0.00	46	33.62	33.45	-46	8,873	-0.52%
2018/12/03	18	33.29	48	33.36	33.50	-30	8,805	-0.34%
2018/11/30	67	31.90	12	31.80	31.70	55	8,545	0.64%
2018/11/29	3	32.03	50	32.08	31.50	-47	8,644	-0.54%
2018/11/28	50	31.89	27	32.22	31.80	23	8,697	0.26%
2018/11/27	14	32.15	1	32.40	32.40	13	8,626	0.15%
2018/11/26	10	30.88	1	31.45	31.45	9	8,659	0.10%
2018/11/23	45	30.16	10	29.90	29.85	35	8,610	0.41%
2018/11/22	16	31.70	15	31.87	31.50	1	8,498	0.01%
2018/11/21	0	0.00	3	32.08	32.25	-3	8,561	-0.04%
2018/11/19	70	32.74	27	32.54	32.00	43	8,643	0.50%
2018/11/16	1	31.50	5	31.81	32.00	-4	8,521	-0.05%
2018/11/14	0	0.00	17	29.90	30.40	-17	8,442	-0.20%
2018/11/13	1	28.85	42	27.57	29.30	-41	8,313	-0.49%
2018/11/12	5	28.69	19	28.88	28.20	-14	8,185	-0.17%
2018/11/09	2	28.30	8	27.99	28.30	-6	8,118	-0.07%
2018/11/08	0	0.00	11	27.90	27.90	-11	8,008	-0.14%
2018/11/05	3	26.10	3	26.25	26.05	0	8,003	0.00%
2018/11/02	7	26.18	47	26.21	26.30	-40	8,026	-0.50%
2018/11/01	2	24.75	18	25.01	25.30	-16	7,918	-0.20%
2018/10/31	1	24.25	2	24.15	24.40	-1	7,903	-0.01%
2018/10/30	1	23.55	0	0.00	23.50	1	7,954	0.01%
2018/10/29	0	0.00	3	22.57	22.95	-3	8,015	-0.04%
2018/10/26	3	22.73	2	23.00	22.55	1	8,112	0.01%
2018/10/25	7	22.61	0	0.00	22.45	7	8,115	0.09%
2018/10/23	1	24.00	1	23.85	23.85	0	8,147	0.00%
2018/10/22	0	0.00	4	24.31	24.40	-4	8,349	-0.05%
2018/10/19	1	23.20	0	0.00	23.90	1	8,859	0.01%
2018/10/18	6	23.36	0	0.00	23.55	6	8,974	0.07%
2018/10/17	15	23.78	0	0.00	23.70	15	8,998	0.17%
2018/10/16	12	24.53	1	25.35	24.50	11	8,949	0.12%
2018/10/12	11	22.91	11	24.00	24.00	0	9,258	0.00%
2018/10/11	3	23.63	10	23.88	23.60	-7	9,310	-0.08%
2018/10/09	5	26.20	0	0.00	26.20	5	9,330	0.05%
2018/10/08	16	26.66	1	26.15	26.65	15	9,758	0.15%
2018/10/05	1	26.30	2	25.95	26.20	-1	9,945	-0.01%
2018/10/04	10	28.00	10	27.75	28.00	0	10,587	0.00%
2018/10/03	8	28.16	2	28.10	28.20	6	11,209	0.05%
2018/10/02	27	29.62	1	28.55	28.95	26	11,130	0.23%
2018/10/01	0	0.00	6	31.78	31.50	-6	10,872	-0.06%
2018/09/28	5	31.50	0	0.00	31.30	5	10,923	0.05%
2018/09/26	5	32.15	15	32.05	32.05	-10	10,852	-0.09%
2018/09/25	5	31.20	0	0.00	31.30	5	10,826	0.05%
2018/09/21	1	31.20	1	31.20	31.05	0	10,816	0.00%
2018/09/20	4	31.50	1	31.55	31.55	3	10,780	0.03%
2018/09/19	10	31.38	1	31.55	31.30	9	10,761	0.08%
2018/09/18	8	32.01	0	0.00	32.00	8	10,667	0.07%
2018/09/17	1	32.15	2	32.15	32.00	-1	10,634	-0.01%
2018/09/14	6	31.96	17	32.19	32.50	-11	10,701	-0.10%
2018/09/13	1	31.65	11	31.97	31.65	-10	10,654	-0.09%
2018/09/12	15	31.10	1	31.45	31.00	14	10,627	0.13%
2018/09/11	6	30.93	0	0.00	31.95	6	10,650	0.06%
2018/09/10	11	32.26	3	32.55	32.05	8	10,611	0.08%
2018/09/07	15	33.63	0	0.00	33.30	15	10,656	0.14%
2018/09/06	5	34.50	1	34.35	34.50	4	10,654	0.04%
2018/09/05	15	34.40	1	34.50	34.50	14	10,714	0.13%
2018/09/04	6	35.86	0	0.00	36.00	6	10,692	0.06%
2018/09/03	5	36.00	1	36.55	35.80	4	10,587	0.04%
2018/08/31	4	37.00	10	36.78	36.70	-6	10,639	-0.06%
2018/08/30	1	36.00	6	36.38	36.20	-5	10,625	-0.05%
2018/08/29	1	36.15	5	35.95	35.70	-4	10,814	-0.04%
2018/08/28	15	34.88	10	35.45	35.50	5	10,829	0.05%
2018/08/27	7	35.59	34	35.48	35.15	-27	10,920	-0.25%
2018/08/24	8	33.78	2	34.00	33.80	6	10,953	0.05%
2018/08/23	2	33.98	1	33.85	34.10	1	10,966	0.01%
2018/08/22	21	33.99	8	34.18	33.75	13	10,906	0.12%
2018/08/21	6	35.24	0	0.00	35.40	6	11,046	0.05%
2018/08/20	12	34.88	2	35.60	34.50	10	11,315	0.09%
2018/08/17	20	36.31	0	0.00	36.00	20	11,326	0.18%
2018/08/16	4	37.19	0	0.00	36.65	4	11,348	0.04%
2018/08/15	3	37.38	25	37.97	37.90	-22	11,589	-0.19%
2018/08/14	1	35.80	1	35.60	36.85	0	12,134	0.00%
2018/08/13	17	35.76	3	34.35	35.50	14	12,287	0.11%
2018/08/09	2	38.98	1	39.20	38.60	1	12,281	0.01%
2018/08/07	0	0.00	2	38.75	38.85	-2	12,422	-0.02%
2018/08/06	2	38.33	2	38.70	38.35	0	12,517	0.00%
2018/08/03	0	0.00	11	37.95	39.00	-11	12,550	-0.09%
2018/08/02	12	37.98	10	37.65	37.65	2	12,638	0.02%
2018/08/01	0	0.00	5	39.10	39.10	-5	12,681	-0.04%
2018/07/31	3	39.45	8	39.06	39.25	-5	12,843	-0.04%
2018/07/30	5	40.20	5	39.90	38.85	0	13,019	0.00%
2018/07/27	17	40.42	7	40.34	40.05	10	12,973	0.08%
2018/07/26	7	40.14	17	40.10	40.70	-10	12,803	-0.08%
2018/07/25	1	38.60	5	39.04	37.90	-4	12,359	-0.03%
2018/07/24	5	38.27	3	38.32	38.30	2	12,307	0.02%
2018/07/23	12	37.98	0	0.00	37.60	12	12,360	0.10%
2018/07/20	13	38.69	17	38.77	38.35	-4	12,460	-0.03%
2018/07/19	3	37.00	0	0.00	37.15	3	12,298	0.02%
2018/07/18	2	38.00	7	37.76	37.80	-5	12,405	-0.04%
2018/07/17	17	38.59	21	38.81	38.90	-4	12,362	-0.03%
2018/07/16	23	38.37	30	38.84	38.65	-7	12,343	-0.06%
2018/07/13	7	38.21	7	37.69	37.05	0	11,991	0.00%
2018/07/12	9	37.53	38	37.38	37.55	-29	11,975	-0.24%
2018/07/11	23	36.50	61	36.65	37.15	-38	11,380	-0.33%
2018/07/10	4	33.10	12	33.00	33.80	-8	10,879	-0.07%
2018/07/06	1	31.20	1	31.20	31.20	0	11,464	0.00%
2018/07/05	6	32.93	0	0.00	32.25	6	11,945	0.05%
2018/07/04	3	32.40	0	0.00	32.70	3	12,447	0.02%
2018/07/03	11	32.17	2	32.15	32.10	9	13,006	0.07%
2018/06/29	1	34.20	0	0.00	33.90	1	13,399	0.01%
2018/06/28	0	0.00	6	33.88	33.70	-6	13,502	-0.04%
2018/06/27	0	0.00	6	33.57	32.90	-6	13,814	-0.04%
2018/06/26	3	33.30	4	33.11	33.30	-1	13,867	-0.01%
2018/06/25	20	34.70	10	34.25	33.80	10	13,903	0.07%
2018/06/22	6	33.48	1	33.45	33.20	5	13,990	0.04%
2018/06/20	10	32.66	0	0.00	32.60	10	14,114	0.07%
2018/06/19	6	34.14	19	34.21	33.75	-13	14,119	-0.09%
2018/06/15	15	35.80	11	35.24	35.20	4	14,158	0.03%
2018/06/14	2	35.00	6	35.15	34.85	-4	14,071	-0.03%
2018/06/13	0	0.00	1	35.00	34.70	-1	14,041	-0.01%
2018/06/12	7	35.19	18	35.86	35.45	-11	14,084	-0.08%
2018/06/11	10	35.85	5	35.78	35.40	5	13,952	0.04%
2018/06/08	1	35.60	1	35.80	35.85	0	13,940	0.00%
2018/06/07	6	35.51	1	35.35	35.20	5	13,820	0.04%
2018/06/05	0	0.00	1	36.20	35.75	-1	13,586	-0.01%
2018/06/04	8	36.83	12	36.53	36.30	-4	13,518	-0.03%
2018/06/01	0	0.00	2	35.78	36.20	-2	13,373	-0.01%
2018/05/31	0	0.00	1	34.90	34.25	-1	13,216	-0.01%
2018/05/30	3	34.43	10	34.70	34.40	-7	13,214	-0.05%
2018/05/29	2	35.95	5	35.34	35.20	-3	13,382	-0.02%
2018/05/28	59	34.71	31	34.96	34.90	28	13,185	0.21%
2018/05/25	9	33.43	7	33.66	33.10	2	12,886	0.02%
2018/05/24	4	34.30	5	34.34	34.00	-1	12,837	-0.01%
2018/05/23	21	34.27	28	34.36	34.05	-7	12,805	-0.05%
2018/05/22	66	34.30	75	33.94	35.20	-9	12,626	-0.07%
2018/05/21	0	0.00	1	31.60	32.00	-1	12,098	-0.01%
2018/05/18	2	31.65	1	31.50	30.60	1	11,960	0.01%
2018/05/17	1	31.80	0	0.00	30.85	1	11,992	0.01%
2018/05/16	84	31.97	30	32.32	31.50	54	12,003	0.45%
2018/05/10	2	32.00	1	32.20	32.20	1	12,735	0.01%
2018/05/09	1	31.05	0	0.00	31.40	1	13,108	0.01%
2018/05/08	1	31.20	0	0.00	31.55	1	14,501	0.01%
2018/05/07	1	31.40	1	31.60	31.20	0	14,808	0.00%
2018/05/03	3	33.15	0	0.00	33.10	3	14,648	0.02%
2018/05/02	2	33.15	0	0.00	33.00	2	14,712	0.01%
2018/04/30	1	33.10	0	0.00	33.05	1	14,683	0.01%
2018/04/25	0	0.00	1	34.65	34.50	-1	15,131	-0.01%
2018/04/24	12	34.26	15	34.05	34.00	-3	15,052	-0.02%
2018/04/23	7	34.77	0	0.00	33.60	7	14,844	0.05%
2018/04/20	0	0.00	3	34.73	34.65	-3	14,749	-0.02%
2018/04/19	2	35.30	7	35.30	35.00	-5	14,655	-0.03%
2018/04/18	1	35.80	0	0.00	34.70	1	14,658	0.01%
2018/04/17	5	35.96	0	0.00	35.50	5	14,648	0.03%
2018/04/16	2	37.05	15	36.95	37.60	-13	14,689	-0.09%
2018/04/13	20	36.00	7	36.24	36.30	13	14,611	0.09%
2018/04/12	30	36.33	19	36.31	36.20	11	14,567	0.08%
2018/04/11	10	38.06	10	36.49	35.30	0	14,156	0.00%
2018/04/10	36	38.76	5	38.25	38.20	31	13,821	0.22%
2018/04/09	30	41.14	0	0.00	40.50	30	13,502	0.22%
2018/04/03	26	45.89	3	45.32	45.00	23	13,180	0.17%
2018/04/02	1	48.75	0	0.00	48.95	1	12,886	0.01%
2018/03/31	17	50.78	17	50.01	49.80	0	12,835	0.00%
2018/03/30	9	50.14	37	50.21	50.00	-28	12,756	-0.22%
2018/03/29	11	48.75	5	49.15	48.25	6	12,456	0.05%
2018/03/28	7	49.11	11	49.32	48.90	-4	12,459	-0.03%
2018/03/27	16	49.78	28	49.67	49.85	-12	12,570	-0.10%
2018/03/26	18	47.95	22	48.19	48.40	-4	12,396	-0.03%
2018/03/23	10	47.08	22	47.46	47.00	-12	12,330	-0.10%
2018/03/22	10	49.10	12	48.54	48.55	-2	12,284	-0.02%
2018/03/21	35	48.90	15	48.59	48.50	20	12,226	0.16%
2018/03/20	0	0.00	4	47.18	47.60	-4	12,144	-0.03%
2018/03/16	15	46.66	15	46.93	47.10	0	12,420	0.00%
2018/03/15	2	45.30	0	0.00	45.25	2	12,521	0.02%
2018/03/12	5	46.60	15	46.43	45.60	-10	13,218	-0.08%
2018/03/09	29	45.86	19	45.83	45.95	10	13,279	0.08%
2018/03/08	0	0.00	1	44.90	44.60	-1	13,215	-0.01%
2018/03/07	6	44.21	5	45.14	44.15	1	13,213	0.01%
2018/03/06	9	45.17	6	45.45	45.50	3	13,345	0.02%
2018/03/05	14	44.40	2	44.33	44.30	12	13,349	0.09%
2018/03/02	5	44.33	13	44.03	44.55	-8	13,462	-0.06%
2018/03/01	5	46.36	8	46.58	46.10	-3	13,309	-0.02%
2018/02/27	5	47.52	9	47.87	47.25	-4	13,353	-0.03%
2018/02/26	8	48.41	2	47.95	47.60	6	13,472	0.04%
2018/02/23	7	48.13	2	47.90	47.80	5	13,931	0.04%
2018/02/22	23	48.64	9	48.73	48.10	14	14,128	0.10%
2018/02/21	14	48.37	18	49.56	50.50	-4	14,260	-0.03%
2018/02/12	1	46.50	3	46.72	46.15	-2	14,596	-0.01%
2018/02/09	5	46.30	5	46.23	46.50	0	15,312	0.00%
2018/02/08	9	47.07	2	48.13	47.50	7	16,522	0.04%
2018/02/07	10	49.50	18	49.08	49.00	-8	17,249	-0.05%
2018/02/06	13	45.15	16	45.19	46.50	-3	17,155	-0.02%
2018/02/05	18	47.81	15	48.27	48.50	3	16,883	0.02%
2018/02/02	12	50.91	15	50.23	49.70	-3	16,783	-0.02%
2018/02/01	23	54.18	15	53.61	51.40	8	16,594	0.05%
2018/01/31	97	55.92	105	56.10	53.10	-8	16,249	-0.05%	大賣/
2018/01/30	36	53.51	32	53.62	53.10	4	14,707	0.03%
2018/01/29	37	51.71	17	51.56	51.50	20	14,188	0.14%
2018/01/25	11	49.59	11	50.42	49.50	0	14,094	0.00%
2018/01/24	3	51.00	2	50.48	51.20	1	14,062	0.01%
2018/01/23	20	53.04	41	51.43	50.30	-21	14,143	-0.15%
2018/01/22	15	51.15	22	52.03	53.40	-7	13,899	-0.05%
2018/01/19	0	0.00	10	48.28	48.80	-10	13,640	-0.07%
2018/01/18	3	46.93	3	48.07	47.35	0	13,612	0.00%
2018/01/17	0	0.00	5	48.83	48.30	-5	13,689	-0.04%
2018/01/16	10	48.13	1	48.30	48.15	9	13,914	0.06%
2018/01/15	3	48.92	0	0.00	48.60	3	13,971	0.02%
2018/01/12	0	0.00	5	50.30	49.95	-5	13,983	-0.04%
2018/01/11	16	50.31	16	49.53	49.45	0	13,887	0.00%
2018/01/10	10	49.10	27	49.07	49.40	-17	13,737	-0.12%
2018/01/09	5	46.60	1	46.90	46.90	4	13,549	0.03%
2018/01/08	21	47.46	3	46.80	47.50	18	13,458	0.13%
2018/01/05	4	46.18	8	46.15	46.30	-4	13,568	-0.03%
2018/01/04	10	46.17	4	46.98	45.80	6	13,668	0.04%
2018/01/03	0	0.00	14	45.83	46.35	-14	13,721	-0.10%
2018/01/02	15	45.77	7	45.55	45.55	8	13,633	0.06%