南電 (8046)-兆豐-新竹券商分點個股進出

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
188.0
漲跌
--
漲幅
0.00%
成交量
2,568張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/04/26	0.1	189.50	0	190.00	188.00	0.1	2,872	0.00%
2024/04/25	2.1	188.74	0	0.00	188.00	2.1	2,880	0.07%
2024/04/24	0	195.00	0.1	195.06	194.50	-0.1	2,849	0.00%
2024/04/23	1	182.45	2.3	183.60	185.00	-1.2	2,742	-0.04%
2024/04/22	3	174.50	2	175.73	174.50	1	2,657	0.04%
2024/04/19	5.3	173.54	2.1	171.54	171.50	3.2	2,634	0.12%
2024/04/18	3.1	180.00	2.1	180.50	179.00	1	2,557	0.04%
2024/04/17	3.3	182.33	2.1	182.29	181.50	1.2	2,527	0.05%
2024/04/16	3.2	183.91	2	185.25	185.00	1.2	2,493	0.05%
2024/04/15	6.2	192.01	1	194.00	190.50	5.2	2,500	0.21%
2024/04/12	1.1	201.30	1.1	199.07	199.00	0	2,528	0.00%
2024/04/11	5.2	200.24	0	0.00	199.50	5.2	2,601	0.20%
2024/04/10	1.1	205.06	0	0.00	203.00	1.1	2,740	0.04%
2024/04/09	1	205.50	1.1	206.50	206.50	-0.1	2,765	0.00%
2024/04/08	2	205.75	3	206.50	206.50	-1	2,794	-0.04%
2024/04/01	30.1	209.00	44.2	209.24	209.50	-14.1	2,812	-0.50%
2024/03/29	2	199.25	2	200.75	200.50	0	2,785	0.00%
2024/03/28	3	199.34	3.3	199.10	198.00	-0.3	2,778	-0.01%
2024/03/27	1.3	202.09	0	0.00	202.00	1.3	2,823	0.04%
2024/03/26	3.1	207.31	1	210.00	204.00	2.1	2,872	0.07%
2024/03/25	1.1	208.56	1	209.00	208.50	0.1	2,937	0.00%
2024/03/22	1.1	210.52	0	0.00	211.00	1.1	2,996	0.04%
2024/03/21	2	214.50	1	211.50	212.00	1	3,036	0.03%
2024/03/20	1.2	211.50	2	212.25	212.50	-0.8	3,096	-0.03%
2024/03/19	2	209.01	4	209.75	211.50	-2	3,104	-0.06%
2024/03/18	1	208.99	2.2	203.40	211.00	-1.1	3,115	-0.04%
2024/03/15	5.3	202.28	5	202.20	202.00	0.3	3,110	0.01%
2024/03/14	2.1	204.01	2	204.50	206.00	0.1	3,108	0.00%
2024/03/13	3.3	205.26	5	206.30	203.00	-1.8	3,126	-0.06%
2024/03/12	2	208.75	2.1	208.27	209.00	-0.1	3,128	0.00%
2024/03/11	1	208.00	1	207.00	207.50	0	3,199	0.00%
2024/03/08	3	203.67	4.1	206.41	206.50	-1	3,322	-0.03%
2024/03/07	5.1	204.52	8.1	203.70	203.50	-3	3,378	-0.09%
2024/03/06	2.7	207.74	0	0.00	206.00	2.7	3,388	0.08%
2024/03/05	1	210.50	0	0.00	210.00	1	3,400	0.03%
2024/03/04	1	208.50	2	209.50	209.00	-1	3,442	-0.03%
2024/03/01	2	211.50	1	213.00	210.50	1	3,459	0.03%
2024/02/29	4.5	207.59	4.3	207.70	211.50	0.1	3,458	0.00%
2024/02/27	8.9	213.99	7	215.57	210.50	1.9	3,424	0.06%
2024/02/26	1.1	220.60	0	0.00	221.00	1.1	3,357	0.03%
2024/02/23	4.5	224.13	1	223.50	221.50	3.5	3,390	0.10%
2024/02/22	1.2	225.03	0	0.00	225.00	1.2	3,425	0.03%
2024/02/21	0.1	228.69	0.1	228.00	228.00	0	3,411	0.00%
2024/02/20	0.1	230.50	1	231.00	229.50	-0.9	3,414	-0.03%
2024/02/19	4	230.62	0	232.00	230.50	4	3,454	0.11%
2024/02/16	0.1	227.58	1	227.00	228.00	-0.9	3,462	-0.03%
2024/02/15	1.1	221.10	4	229.00	224.50	-2.9	3,465	-0.08%
2024/02/05	0.1	226.00	1	226.00	225.50	-0.9	3,451	-0.03%
2024/02/02	0.1	227.25	3	226.67	227.50	-2.9	3,491	-0.08%
2024/02/01	0.1	225.50	0	0.00	226.50	0.1	3,533	0.00%
2024/01/31	2.1	227.26	0.1	228.00	227.00	2.1	3,579	0.06%
2024/01/30	1	227.50	0	0.00	227.00	1	3,603	0.03%
2024/01/29	2	228.00	0	0.00	228.00	2	3,628	0.06%
2024/01/26	2	224.25	2	224.00	225.00	0	3,738	0.00%
2024/01/25	0.1	226.00	1.2	225.50	224.50	-1.1	3,778	-0.03%
2024/01/24	2.1	225.55	0.1	226.50	225.50	2	3,781	0.05%
2024/01/23	0	0.00	0.2	228.08	227.50	-0.2	3,825	-0.01%
2024/01/22	1.2	225.19	0.7	225.86	225.00	0.5	3,827	0.01%
2024/01/19	0.1	222.75	1	220.00	221.50	-0.9	3,865	-0.02%
2024/01/18	0.5	218.21	0	0.00	216.50	0.5	3,906	0.01%
2024/01/17	5.3	222.17	1.1	219.52	218.50	4.1	3,917	0.11%
2024/01/16	3.4	221.49	0	0.00	223.50	3.4	3,903	0.09%
2024/01/15	6.5	224.98	2	225.00	224.00	4.5	3,890	0.12%
2024/01/12	6	227.51	0	0.00	229.00	6	3,882	0.16%
2024/01/11	0.1	226.90	0	0.00	228.00	0.1	3,931	0.00%
2024/01/10	0.2	225.70	0	0.00	225.50	0.2	3,980	0.00%
2024/01/09	0.1	227.39	0	0.00	226.00	0.1	3,991	0.00%
2024/01/08	8.3	226.80	0	0.00	224.50	8.3	3,978	0.21%
2024/01/05	1.4	228.92	0	0.00	227.00	1.4	3,914	0.04%
2024/01/04	10.2	232.96	0	0.00	231.00	10.2	3,860	0.26%
2024/01/03	2	243.50	0	0.00	243.00	2	3,772	0.05%
2024/01/02	0	0.00	2	250.50	250.00	-2	3,822	-0.05%
2023/12/29	0	250.93	5	250.40	251.50	-5	3,818	-0.13%
2023/12/28	3	246.50	0	0.00	248.00	3	3,827	0.08%
2023/12/27	0.1	249.50	1	250.02	250.00	-0.9	3,836	-0.02%
2023/12/26	1	247.50	3	249.00	247.50	-2	3,883	-0.05%
2023/12/25	1	244.50	1.3	245.88	246.00	-0.3	3,936	-0.01%
2023/12/22	4.5	242.64	0	0.00	241.50	4.5	3,974	0.11%
2023/12/21	2	244.01	0	0.00	244.50	2	3,952	0.05%
2023/12/20	0	247.50	3	246.00	245.50	-3	3,964	-0.07%
2023/12/19	4	245.88	2.2	246.60	244.50	1.8	3,977	0.04%
2023/12/18	1	248.50	0	0.00	251.50	1	3,974	0.03%
2023/12/15	1	252.00	0	0.00	252.50	1	4,052	0.02%
2023/12/14	1.1	251.91	0	0.00	252.00	1.1	4,078	0.03%
2023/12/13	2	249.00	0	0.00	250.00	2	4,157	0.05%
2023/12/11	0	251.50	0	0.00	252.50	0	4,415	0.00%
2023/12/07	0	0.00	0.1	249.00	247.00	-0.1	4,529	0.00%
2023/12/06	4	252.38	4.1	249.43	249.00	-0.1	4,527	0.00%
2023/12/05	0.2	253.33	10.1	252.06	252.50	-10	4,476	-0.22%
2023/12/04	1	241.55	24	248.85	250.50	-23	4,364	-0.53%
2023/12/01	1	249.00	3.3	249.67	249.50	-2.3	4,269	-0.05%
2023/11/30	2	247.50	2	248.00	248.00	0	4,251	0.00%
2023/11/29	1	245.69	29.7	248.13	251.00	-28.7	4,252	-0.67%
2023/11/28	0.2	242.25	18	243.39	245.00	-17.8	4,208	-0.42%
2023/11/27	0	0.00	4	238.88	239.00	-4	4,170	-0.10%
2023/11/24	1	238.00	2	239.50	238.00	-1	4,195	-0.02%
2023/11/22	1.3	239.81	0	0.00	237.00	1.3	4,265	0.03%
2023/11/21	1	242.99	1	242.04	242.50	0	4,264	0.00%
2023/11/20	2	238.75	1	239.00	239.00	1	4,280	0.02%
2023/11/17	1	235.50	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	238.50	2.1	236.07	238.50	-2	4,271	-0.05%
2023/11/15	1	234.51	6.1	236.50	235.50	-5.1	4,240	-0.12%
2023/11/14	1	231.51	0	0.00	230.50	1	4,201	0.02%
2023/11/13	0	232.83	0	0.00	230.50	0	4,221	0.00%
2023/11/10	0.1	224.16	2.1	226.93	228.00	-2	4,226	-0.05%
2023/11/09	12.1	228.34	2	229.00	227.50	10.1	4,200	0.24%
2023/11/08	7.3	231.52	7	231.57	231.00	0.3	4,201	0.01%
2023/11/07	5.1	232.31	3	232.83	232.50	2.1	4,181	0.05%
2023/11/06	0	235.81	0	0.00	237.00	0	4,201	0.00%
2023/11/03	8.1	233.19	2.4	233.38	232.50	5.7	4,199	0.13%
2023/11/02	0	243.89	2	243.50	243.00	-2	4,130	-0.05%
2023/11/01	0	240.00	0	0.00	240.00	0	4,126	0.00%
2023/10/31	2	237.50	1	233.50	236.00	1	4,181	0.02%
2023/10/30	0.1	235.48	0	0.00	232.00	0.1	4,263	0.00%
2023/10/27	0	232.60	0	0.00	233.50	0	4,309	0.00%
2023/10/26	23.3	231.02	0	0.00	229.00	23.3	4,322	0.54%
2023/10/25	9	237.61	3	237.00	238.00	6	4,282	0.14%
2023/10/24	1.2	235.10	0	0.00	238.00	1.2	4,327	0.03%
2023/10/23	1	238.00	0	0.00	237.00	1	4,353	0.02%
2023/10/20	4.3	236.96	1	241.00	239.50	3.3	4,398	0.07%
2023/10/19	26.1	242.61	1	243.00	242.50	25.1	4,421	0.57%
2023/10/18	2.1	250.12	6	252.75	250.50	-3.9	4,439	-0.09%
2023/10/17	0	256.00	3	257.83	255.50	-3	4,458	-0.07%
2023/10/16	2.1	251.55	1	250.00	253.00	1.1	4,580	0.02%
2023/10/12	1	256.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	258.50	4	259.12	260.00	-4	4,923	-0.08%
2023/10/06	3	254.65	0.1	254.00	251.50	2.9	5,040	0.06%
2023/10/05	1.1	261.14	0	0.00	260.50	1.1	5,050	0.02%
2023/09/28	0	0.00	0	267.50	266.50	0	5,182	0.00%
2023/09/27	0	0.00	2	262.00	265.00	-2	5,166	-0.04%
2023/09/26	1	264.00	0	0.00	263.00	1	5,193	0.02%
2023/09/25	4	268.50	11.7	269.77	269.00	-7.7	5,186	-0.15%
2023/09/22	3	261.67	1	266.00	267.00	2	5,138	0.04%
2023/09/21	1	263.00	10	261.40	263.50	-9	5,088	-0.18%
2023/09/20	11.1	261.73	1	265.00	260.50	10.1	5,100	0.20%
2023/09/19	9.4	273.97	28.2	274.65	271.00	-18.8	5,047	-0.37%
2023/09/18	3	273.17	39	274.09	272.50	-36	4,983	-0.72%
2023/09/15	3	268.33	42.2	270.37	272.00	-39.2	4,889	-0.80%
2023/09/14	2.1	260.83	2	258.75	259.00	0.1	4,683	0.00%
2023/09/13	3	258.67	0	0.00	257.50	3	4,665	0.06%
2023/09/12	0	0.00	6.1	259.25	260.50	-6.1	4,689	-0.13%
2023/09/11	0	0.00	0.1	251.00	251.00	-0.1	4,724	0.00%
2023/09/07	0	0.00	6	250.08	250.00	-6	4,860	-0.12%
2023/09/06	0.3	248.00	2	248.75	249.00	-1.7	4,890	-0.03%
2023/09/05	0	0.00	1	248.00	248.00	-1	4,945	-0.02%
2023/09/04	1	250.00	1.2	247.78	250.00	-0.2	5,054	0.00%
2023/09/01	0	0.00	2	240.50	243.00	-2	5,138	-0.04%
2023/08/31	2	242.00	3	241.67	241.50	-1	5,234	-0.02%
2023/08/30	3	244.50	3.1	243.37	243.00	-0.1	5,299	0.00%
2023/08/29	5	243.50	0	0.00	244.00	5	5,405	0.09%
2023/08/28	0	0.00	1.1	238.43	236.50	-1.1	5,416	-0.02%
2023/08/25	1	234.00	1	231.50	231.00	0	5,489	0.00%
2023/08/24	1.1	239.77	6.1	236.59	239.50	-5	5,579	-0.09%
2023/08/22	4	229.25	6	231.08	229.50	-2	5,872	-0.03%
2023/08/21	0.2	228.83	0	0.00	228.00	0.2	6,151	0.00%
2023/08/18	2.2	233.74	1.4	233.46	231.00	0.8	6,247	0.01%
2023/08/17	0	0.00	16	232.44	236.50	-16	6,326	-0.25%
2023/08/16	0.1	237.00	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	0	0.00	1	235.50	236.50	-1	6,553	-0.02%
2023/08/14	6.5	231.40	0.1	232.00	232.00	6.4	6,639	0.10%
2023/08/11	0	240.50	0	0.00	238.50	0	6,726	0.00%
2023/08/10	3.4	240.04	0.1	240.00	238.50	3.3	6,828	0.05%
2023/08/08	2.1	244.59	0	0.00	245.00	2.1	6,867	0.03%
2023/08/07	2	252.00	0	0.00	250.50	2	6,877	0.03%
2023/08/04	6.2	251.06	0	0.00	252.50	6.2	6,923	0.09%
2023/08/02	6.1	252.07	4	256.00	251.50	2.1	7,040	0.03%
2023/08/01	7	254.43	2	254.50	249.50	5	7,091	0.07%
2023/07/31	8.7	249.15	0.2	255.00	248.00	8.5	7,135	0.12%
2023/07/28	2.3	251.67	1	254.00	254.50	1.3	7,229	0.02%
2023/07/27	5	250.20	0	0.00	250.00	5	7,271	0.07%
2023/07/26	3	255.17	0	0.00	254.50	3	7,344	0.04%
2023/07/25	7.1	261.04	4	259.00	258.00	3.1	7,480	0.04%
2023/07/21	7.1	258.80	2.1	258.57	258.00	5	7,599	0.07%
2023/07/20	1	269.00	1.2	273.50	267.00	-0.2	7,689	0.00%
2023/07/19	6.2	269.93	8	274.56	266.50	-1.8	7,723	-0.02%
2023/07/18	5.2	272.81	14	273.82	275.50	-8.8	7,678	-0.11%
2023/07/17	0.1	265.00	5.1	264.22	262.50	-5	7,491	-0.07%
2023/07/14	7	267.14	15.3	266.33	266.00	-8.3	7,540	-0.11%
2023/07/13	15.7	263.31	7.1	268.24	264.50	8.6	7,468	0.12%
2023/07/12	5.1	250.77	3.1	254.65	254.50	2	7,352	0.03%
2023/07/11	1	246.00	0.3	246.25	247.00	0.7	7,336	0.01%
2023/07/10	2.4	244.60	0.1	246.50	243.50	2.3	7,441	0.03%
2023/07/07	12.3	247.43	0	0.00	246.50	12.3	7,447	0.17%
2023/07/06	7.6	257.90	10	256.50	255.50	-2.4	7,352	-0.03%
2023/07/05	9	266.11	1	263.00	261.50	8	7,356	0.11%
2023/07/04	15.1	263.67	0	0.00	262.00	15.1	7,334	0.21%
2023/07/03	2	270.00	0.1	269.00	270.00	1.9	7,384	0.03%
2023/06/30	1	262.00	0	0.00	264.00	1	7,531	0.01%
2023/06/29	2.4	263.07	4.2	265.04	262.50	-1.8	7,637	-0.02%
2023/06/28	8.3	264.65	0	0.00	262.00	8.3	7,679	0.11%
2023/06/27	7.2	271.10	5.1	273.61	268.50	2.1	7,779	0.03%
2023/06/26	1	274.00	0	0.00	275.00	1	7,818	0.01%
2023/06/21	6	278.50	0	0.00	278.00	6	8,025	0.07%
2023/06/20	3.4	278.49	7	281.21	281.50	-3.6	8,127	-0.04%
2023/06/19	3	277.17	0	0.00	278.00	3	8,249	0.04%
2023/06/16	3.2	278.75	5.1	280.00	279.50	-1.9	8,322	-0.02%
2023/06/15	9	282.44	0.3	286.00	281.00	8.7	8,296	0.10%
2023/06/14	1.3	293.85	8	294.00	293.50	-6.7	8,249	-0.08%
2023/06/13	1.1	292.45	1	293.50	293.00	0.1	8,253	0.00%
2023/06/12	1	285.00	5	282.41	286.00	-4	8,243	-0.05%
2023/06/09	3.2	283.43	3	282.33	284.50	0.2	8,308	0.00%
2023/06/08	7.5	281.75	6	282.50	282.00	1.5	8,401	0.02%
2023/06/07	13.7	291.16	2	292.25	290.00	11.7	8,463	0.14%
2023/06/06	20.2	298.60	5	297.10	296.50	15.2	8,514	0.18%
2023/06/05	1	304.00	3	306.00	305.00	-2	8,504	-0.02%
2023/06/02	1.1	305.55	6.4	305.06	308.00	-5.4	8,495	-0.06%
2023/06/01	10.1	297.80	1	298.50	298.50	9.1	8,464	0.11%
2023/05/31	7	298.79	6	301.25	303.00	1	8,667	0.01%
2023/05/30	5	296.50	2	295.25	294.00	3	8,725	0.03%
2023/05/29	7.4	303.78	5	305.88	302.50	2.4	8,686	0.03%
2023/05/26	24	309.92	27.1	306.69	303.00	-3.1	8,597	-0.04%
2023/05/25	26	302.88	25.3	304.66	302.50	0.7	8,464	0.01%
2023/05/24	2	285.25	4	289.88	292.00	-2	8,223	-0.02%
2023/05/23	1	284.50	11.1	286.10	289.00	-10.1	8,138	-0.12%
2023/05/22	10.5	283.26	10.1	281.59	281.50	0.4	8,079	0.00%
2023/05/19	1.2	292.42	7.1	290.73	293.00	-5.9	7,965	-0.07%
2023/05/18	3	285.50	1.3	287.58	285.50	1.8	7,929	0.02%
2023/05/17	5.3	287.24	1	289.50	286.50	4.3	7,927	0.05%
2023/05/16	1.1	288.82	6	289.17	288.50	-4.9	7,854	-0.06%
2023/05/15	5	282.70	1	286.50	281.00	4	7,773	0.05%
2023/05/12	1	286.50	4	284.13	287.00	-3	7,789	-0.04%
2023/05/11	6	281.75	1	279.50	278.00	5	7,758	0.06%
2023/05/10	1	283.50	8	282.19	282.50	-7	7,761	-0.09%
2023/05/09	1	287.00	8.2	285.89	287.50	-7.2	7,767	-0.09%
2023/05/08	4	282.00	9	283.06	281.00	-5	7,773	-0.06%
2023/05/05	1	276.00	5.5	277.21	277.50	-4.5	7,758	-0.06%
2023/05/04	22.1	269.16	3	269.67	272.50	19.1	7,857	0.24%
2023/05/03	3	278.17	3	275.00	276.00	0	7,900	0.00%
2023/05/02	0	0.00	1	280.00	277.50	-1	7,915	-0.01%
2023/04/28	2	274.74	3.6	276.88	274.50	-1.6	7,942	-0.02%
2023/04/27	4	265.25	2.1	266.48	266.50	2	7,815	0.02%
2023/04/26	12	267.50	16	264.69	269.00	-4	7,812	-0.05%
2023/04/25	2.1	263.63	6	266.83	258.00	-4	7,838	-0.05%
2023/04/24	2.3	260.16	5	263.10	268.50	-2.7	7,743	-0.03%
2023/04/21	3	260.67	2	260.75	260.00	1	7,734	0.01%
2023/04/20	1.2	255.13	4	255.88	255.00	-2.8	7,732	-0.04%
2023/04/19	9.6	256.11	10	256.30	254.00	-0.4	7,858	-0.01%
2023/04/18	1.4	265.93	0	0.00	263.00	1.4	7,907	0.02%
2023/04/17	1	259.00	62	258.71	264.50	-61	8,079	-0.76%
2023/04/14	0	262.50	2	264.75	263.00	-2	8,253	-0.02%
2023/04/13	10.9	267.82	59	266.29	264.00	-48.1	8,265	-0.58%
2023/04/12	10	274.00	5	273.21	274.50	5	8,201	0.06%
2023/04/11	3	276.50	0	0.00	274.00	3	8,246	0.04%
2023/04/10	2	271.75	2	276.00	275.50	0	8,270	0.00%
2023/04/07	2.5	273.80	0.1	275.00	274.00	2.5	8,272	0.03%
2023/04/06	7.2	273.17	0	0.00	274.50	7.2	8,283	0.09%
2023/03/31	5	284.60	243	285.71	283.00	-238	8,310	-2.86%	大賣/鉅額交易
2023/03/30	52	279.38	34	279.50	281.00	18	8,315	0.22%
2023/03/29	32	274.77	4	274.88	272.00	28	8,478	0.33%
2023/03/28	29.3	277.13	6.5	275.12	273.50	22.8	8,836	0.26%
2023/03/27	122	283.89	28	285.45	285.50	94	8,862	1.06%	大買/
2023/03/24	97.4	285.24	210	286.87	286.50	-112.6	9,014	-1.25%	大賣/鉅額交易
2023/03/23	272.1	277.05	7	279.29	280.50	265.1	8,871	2.99%	大買/鉅額交易
2023/03/22	7	275.21	9.3	276.95	275.50	-2.3	8,921	-0.03%
2023/03/21	21	268.95	2	268.50	269.00	19	8,944	0.21%
2023/03/20	1	262.50	6	264.00	262.50	-5	8,933	-0.06%
2023/03/17	3	262.67	0	0.00	261.00	3	9,094	0.03%
2023/03/16	7	258.57	3	260.00	259.00	4	9,229	0.04%
2023/03/15	3	261.00	1.1	264.09	259.50	1.9	9,580	0.02%
2023/03/14	10	260.01	0	0.00	260.00	10	9,712	0.10%
2023/03/13	3	255.83	18	264.92	266.00	-15	9,889	-0.15%
2023/03/10	5	261.30	125.1	268.73	260.00	-120.1	9,931	-1.21%	大賣/鉅額交易
2023/03/09	124	268.10	3	266.67	266.50	121	10,174	1.19%	大買/鉅額交易
2023/03/08	2	258.50	3.1	262.51	263.00	-1.1	10,063	-0.01%
2023/03/07	7	258.29	5	258.00	258.50	2	10,084	0.02%
2023/03/06	5	263.30	8	264.00	261.00	-3	10,128	-0.03%
2023/03/03	14.1	260.89	12.2	260.73	259.00	1.9	10,261	0.02%
2023/03/02	3	242.17	6	248.00	250.50	-3	10,165	-0.03%
2023/03/01	10.2	232.59	1	236.00	240.50	9.2	10,116	0.09%
2023/02/24	7.1	237.91	3	235.00	235.00	4.1	10,158	0.04%
2023/02/23	3.1	241.47	2	243.50	243.00	1.1	10,183	0.01%
2023/02/22	5	241.40	2	240.00	240.00	3	10,408	0.03%
2023/02/21	3	246.50	8	246.50	247.00	-5	10,602	-0.05%
2023/02/20	1	245.00	2	245.75	244.00	-1	10,845	-0.01%
2023/02/17	1.4	245.36	0	0.00	245.50	1.4	11,153	0.01%
2023/02/16	2.3	245.28	1.2	247.08	247.50	1.1	11,793	0.01%
2023/02/15	1	236.00	1	240.00	244.00	0	11,900	0.00%
2023/02/14	2	237.50	1	238.50	238.50	1	11,952	0.01%
2023/02/13	4.1	234.13	0	0.00	233.00	4.1	12,322	0.03%
2023/02/10	3.2	239.43	17	237.47	237.00	-13.8	12,572	-0.11%
2023/02/09	4.2	242.21	6.1	243.07	243.00	-1.9	12,694	-0.01%
2023/02/08	4	244.88	2	244.00	244.00	2	12,976	0.02%
2023/02/07	3.1	242.53	2	241.00	244.00	1.1	13,058	0.01%
2023/02/06	5.1	240.60	8	241.06	239.00	-2.9	13,207	-0.02%
2023/02/03	6	257.51	16	259.91	255.00	-10	13,161	-0.08%
2023/02/02	11.1	258.59	27.2	262.13	264.50	-16.1	13,207	-0.12%
2023/02/01	10.2	254.31	7	252.43	255.50	3.2	13,225	0.02%
2023/01/31	1.2	244.67	1	243.00	243.00	0.2	13,197	0.00%
2023/01/30	2	243.25	6.1	245.25	246.00	-4.1	13,404	-0.03%
2023/01/17	2	231.75	1	234.50	234.50	1	13,495	0.01%
2023/01/16	1	232.00	0	0.00	233.00	1	13,839	0.01%
2023/01/13	2	236.25	2	230.75	230.00	0	14,000	0.00%
2023/01/12	8	234.25	2	232.75	232.00	6	14,152	0.04%
2023/01/11	1	238.00	1	234.00	234.00	0	14,447	0.00%
2023/01/10	2	234.00	5	234.90	236.50	-3	14,660	-0.02%
2023/01/09	5.2	233.59	4	234.00	236.00	1.2	14,843	0.01%
2023/01/06	19	221.71	14	226.36	227.50	5	14,819	0.03%
2023/01/05	1.2	221.00	4	220.00	219.50	-2.8	14,815	-0.02%
2023/01/04	4.1	227.82	1	233.00	223.00	3.1	14,728	0.02%
2023/01/03	1	224.00	2	230.50	233.00	-1	14,662	-0.01%
2022/12/30	5	229.50	5	235.00	227.00	0	14,732	0.00%
2022/12/29	3	230.67	3	231.67	231.00	0	14,768	0.00%
2022/12/28	5.1	233.43	2	231.50	231.50	3.1	14,913	0.02%
2022/12/26	2	237.00	0	0.00	237.00	2	15,149	0.01%
2022/12/23	11.1	241.02	2	241.00	242.00	9.1	15,276	0.06%
2022/12/22	10.2	237.20	5	240.50	243.00	5.2	15,283	0.03%
2022/12/21	14.2	237.91	9.3	235.55	237.00	5	15,279	0.03%
2022/12/20	7.5	242.08	8	242.01	241.50	-0.6	15,189	0.00%
2022/12/19	5.2	259.60	1	255.50	257.00	4.2	14,930	0.03%
2022/12/16	26.5	261.14	15	264.17	260.00	11.5	14,855	0.08%
2022/12/15	1.1	272.00	1	275.50	274.00	0.1	14,757	0.00%
2022/12/14	19	270.37	3	274.17	274.00	16	14,743	0.11%
2022/12/13	23	277.04	0	0.00	270.00	23	14,790	0.16%
2022/12/12	0.1	280.00	2	281.00	281.00	-1.9	14,675	-0.01%
2022/12/09	11.1	286.38	7	289.50	281.50	4.1	14,751	0.03%
2022/12/08	21	285.07	22	279.73	287.00	-1	14,641	-0.01%
2022/12/07	20.5	286.18	9.4	285.82	278.50	11.1	14,622	0.08%
2022/12/06	13	309.31	5	309.70	304.50	8	14,293	0.06%
2022/12/05	12.1	306.86	9	306.78	310.50	3.1	14,155	0.02%
2022/12/02	2	288.75	8	289.25	295.50	-6	13,957	-0.04%
2022/12/01	18.1	286.19	14	288.00	286.50	4.1	13,977	0.03%
2022/11/30	0	0.00	4	270.37	269.50	-4	13,656	-0.03%
2022/11/29	1.1	268.32	5	267.30	267.00	-3.9	13,768	-0.03%
2022/11/28	3	270.17	6	273.50	273.00	-3	13,889	-0.02%
2022/11/25	10.1	273.41	3	274.67	271.00	7.1	14,066	0.05%
2022/11/24	3	263.00	9.3	266.65	270.00	-6.3	13,891	-0.05%
2022/11/23	4	261.63	2.2	262.11	259.00	1.8	13,814	0.01%
2022/11/22	3	258.67	2	262.00	262.00	1	13,857	0.01%
2022/11/21	1.1	260.10	1	263.00	261.00	0.1	13,867	0.00%
2022/11/18	11.2	260.60	3	258.07	258.00	8.2	13,855	0.06%
2022/11/17	10	269.35	9.2	270.74	267.50	0.8	13,777	0.01%
2022/11/16	96.1	270.06	18.3	268.67	272.50	77.8	13,810	0.56%
2022/11/15	26	266.63	37.1	264.55	270.50	-11.1	13,909	-0.08%
2022/11/14	6.3	259.61	36	259.64	263.00	-29.8	13,834	-0.22%
2022/11/11	0	0.00	2.6	256.50	256.50	-2.6	13,368	-0.02%
2022/11/10	3.2	232.77	0	0.00	233.50	3.2	13,309	0.02%
2022/11/09	6	228.83	4.1	231.73	234.50	2	13,340	0.01%
2022/11/08	1.5	221.95	3	220.53	219.00	-1.5	13,260	-0.01%
2022/11/07	10	216.55	7.1	217.14	214.50	2.9	13,156	0.02%
2022/11/04	7	212.21	7	214.57	217.00	0	13,147	0.00%
2022/11/03	2	216.50	2	213.00	217.00	0	12,958	0.00%
2022/11/02	0	0.00	2	215.51	217.50	-2	12,985	-0.02%
2022/11/01	9	209.28	1	208.50	208.50	8	12,849	0.06%
2022/10/31	6.1	212.16	5	214.00	211.50	1.1	12,874	0.01%
2022/10/28	20	208.75	13	207.54	208.50	7	12,879	0.05%
2022/10/27	1	203.50	1.5	204.51	207.00	-0.5	12,750	0.00%
2022/10/26	0.1	202.00	1	209.00	199.50	-0.9	12,741	-0.01%
2022/10/25	2.5	208.30	3	209.00	207.00	-0.5	12,665	0.00%
2022/10/24	0.1	208.50	2	208.50	207.50	-1.9	12,654	-0.02%
2022/10/21	1	195.50	4	202.38	195.00	-3	12,710	-0.02%
2022/10/20	3	197.83	28.3	199.23	199.50	-25.3	12,735	-0.20%
2022/10/19	82.2	206.71	13	207.88	205.00	69.2	12,665	0.55%
2022/10/18	11.1	197.63	1	201.00	201.00	10.1	12,497	0.08%
2022/10/17	2.1	190.62	1	189.00	195.00	1.1	12,474	0.01%
2022/10/14	1	192.00	4.1	193.89	195.50	-3.1	12,509	-0.02%
2022/10/13	4	185.75	2	182.00	178.00	2	12,619	0.02%
2022/10/11	2	192.75	4	187.75	187.50	-2	12,616	-0.02%
2022/10/07	7	203.71	3	203.00	204.00	4	12,604	0.03%
2022/10/06	0	0.00	16	205.25	207.00	-16	12,628	-0.13%
2022/10/05	15.2	202.47	8	202.25	200.50	7.2	12,668	0.06%
2022/10/04	12	196.46	8	199.69	198.00	4	12,570	0.03%
2022/10/03	7	188.71	6	192.00	188.50	1	12,519	0.01%
2022/09/30	4	185.50	4	182.00	189.00	0	12,630	0.00%
2022/09/29	2	188.25	3	190.00	186.00	-1	12,684	-0.01%
2022/09/28	43	190.72	82.2	191.21	187.00	-39.2	12,715	-0.31%
2022/09/27	9	193.83	8.5	197.18	200.00	0.5	12,759	0.00%
2022/09/26	14.1	198.99	15.2	195.81	193.00	-1.2	12,737	-0.01%
2022/09/23	26	206.08	1	205.00	205.00	25	12,722	0.20%
2022/09/22	8.1	207.94	6	207.83	207.00	2.1	12,698	0.02%
2022/09/21	9.1	216.22	4	215.63	216.00	5.1	12,641	0.04%
2022/09/20	5	221.70	5	220.50	220.50	0	12,644	0.00%
2022/09/19	7	223.50	10	221.65	222.00	-3	12,513	-0.02%
2022/09/16	10	223.80	2	221.50	221.50	8	12,492	0.06%
2022/09/15	4.1	229.76	2	232.00	228.00	2.1	12,403	0.02%
2022/09/14	8	228.19	5	227.30	229.50	3	12,408	0.02%
2022/09/13	2	243.00	2	240.75	240.00	0	12,285	0.00%
2022/09/12	2.8	247.29	0	0.00	246.50	2.8	12,262	0.02%
2022/09/08	5	243.30	1	242.00	242.00	4	12,336	0.03%
2022/09/07	2.1	240.78	1.1	241.64	242.00	1	12,397	0.01%
2022/09/06	0	0.00	2	251.25	250.50	-2	12,319	-0.02%
2022/09/05	4.2	250.52	6.1	250.25	247.50	-1.9	12,305	-0.02%
2022/09/02	17	244.44	12	244.67	243.00	5	12,206	0.04%
2022/09/01	2.2	254.08	9	246.17	244.50	-6.9	12,032	-0.06%
2022/08/31	9	266.61	8	266.88	270.50	1	11,794	0.01%
2022/08/30	5.2	265.85	6	267.25	267.50	-0.8	11,767	-0.01%
2022/08/29	6	259.92	6	261.75	266.50	0	11,715	0.00%
2022/08/26	2	282.00	7.4	280.70	278.00	-5.4	11,605	-0.05%
2022/08/25	7	275.64	3	276.33	276.00	4	11,562	0.03%
2022/08/24	7	270.93	6	272.67	270.00	1	11,603	0.01%
2022/08/23	10.3	277.89	7	278.63	274.00	3.3	11,453	0.03%
2022/08/22	32.1	297.42	14	296.29	288.00	18.1	11,245	0.16%
2022/08/19	5.1	293.77	0	0.00	295.00	5.1	10,925	0.05%
2022/08/18	1	280.00	0	0.00	281.50	1	10,763	0.01%
2022/08/17	4	278.38	3.1	275.68	278.00	0.9	10,705	0.01%
2022/08/16	2	280.74	3.4	278.29	277.00	-1.4	10,591	-0.01%
2022/08/15	2	275.27	0	0.00	282.00	2	10,432	0.02%
2022/08/12	5	259.00	0	0.00	261.50	5	10,094	0.05%
2022/08/11	0	0.00	8	254.75	254.00	-8	9,930	-0.08%
2022/08/10	3.1	247.39	0	0.00	245.50	3.1	9,778	0.03%
2022/08/09	40	251.35	0	0.00	249.00	40	9,654	0.41%
2022/08/05	2	244.00	1	244.50	244.00	1	9,468	0.01%
2022/08/04	4	235.25	4	233.38	234.50	0	9,353	0.00%
2022/08/03	6	238.00	6	236.25	234.00	0	9,176	0.00%
2022/08/02	3	235.67	3	234.83	238.00	0	9,128	0.00%
2022/08/01	13	239.27	13	236.65	243.50	0	8,992	0.00%
2022/07/29	2.3	241.11	4	242.50	240.50	-1.8	8,840	-0.02%
2022/07/28	41	242.57	24	241.29	238.50	17	8,673	0.20%
2022/07/27	2	255.00	3	259.83	263.50	-1	8,248	-0.01%
2022/07/26	1	273.00	2	256.50	254.50	-1	7,993	-0.01%
2022/07/25	6	277.08	2	272.25	272.00	4	7,811	0.05%
2022/07/22	2.3	282.43	1	285.50	278.50	1.3	7,679	0.02%
2022/07/21	10	281.64	8	276.31	282.00	2	7,498	0.03%
2022/07/20	3.1	271.77	4	264.38	266.50	-0.9	7,230	-0.01%
2022/07/19	0	0.00	0.1	257.00	253.00	-0.1	7,063	0.00%
2022/07/18	15	260.13	153	255.38	259.00	-138	7,012	-1.97%	大賣/鉅額交易
2022/07/15	0.1	251.00	1	247.00	253.50	-0.9	6,872	-0.01%
2022/07/14	1	240.42	2	240.00	247.00	-1	6,744	-0.01%
2022/07/13	11	248.73	9	247.00	242.00	2	6,583	0.03%
2022/07/12	8.1	241.62	7	240.14	238.50	1.1	6,465	0.02%
2022/07/11	11.1	254.16	11	251.14	248.50	0.1	6,373	0.00%
2022/07/08	6	257.50	6	260.33	262.00	0	6,216	0.00%
2022/07/07	5	250.00	9	244.78	251.50	-4	5,992	-0.07%
2022/07/06	2	250.50	8	249.69	243.00	-6	5,833	-0.10%
2022/07/05	17	249.38	17	246.94	247.00	0	5,761	0.00%
2022/07/04	5	250.30	5	253.50	244.00	0	5,570	0.00%
2022/07/01	9	250.94	9	250.39	244.00	0	5,428	0.00%
2022/06/30	1	260.50	2	263.50	260.50	-1	5,294	-0.02%
2022/06/28	7	290.07	3	291.50	289.50	4	5,134	0.08%
2022/06/27	1	310.50	0	303.50	312.50	1	5,099	0.02%
2022/06/23	3	285.58	3	291.00	286.50	0	4,981	0.00%
2022/06/22	3	303.50	3	306.00	294.00	0	4,931	0.00%
2022/06/21	1	305.00	1	309.00	314.00	0	4,846	0.00%
2022/06/20	0	302.50	15	305.33	299.00	-15	4,812	-0.31%
2022/06/17	3	314.50	72	319.15	316.00	-69	4,736	-1.46%
2022/06/16	2	323.73	29.1	334.59	316.00	-27	4,613	-0.59%
2022/06/15	6	334.75	6.1	331.43	329.50	-0.1	4,489	0.00%
2022/06/14	2	345.25	1	342.50	343.00	1	4,421	0.02%
2022/06/13	0	346.00	0	0.00	345.00	0	4,377	0.00%
2022/06/10	3.1	361.52	3	362.83	365.00	0.1	4,379	0.00%
2022/06/09	1	372.00	1	372.00	372.00	0	4,350	0.00%
2022/06/08	0.1	366.60	3	368.83	365.00	-2.9	4,333	-0.07%
2022/06/07	1.1	367.75	1	374.50	367.50	0.1	4,335	0.00%
2022/06/06	7	376.57	2	375.00	373.00	5	4,331	0.12%
2022/06/02	4	367.02	15	367.93	372.00	-11	4,373	-0.25%
2022/06/01	4.2	380.12	5	374.10	371.00	-0.8	4,385	-0.02%
2022/05/30	4.2	388.51	5	392.80	395.00	-0.8	4,324	-0.02%
2022/05/27	1	375.00	3	375.48	376.50	-2	4,282	-0.05%
2022/05/26	3	369.83	1	375.00	368.00	2	4,372	0.05%
2022/05/25	3	373.17	5	378.70	381.00	-2	4,314	-0.05%
2022/05/24	4	389.75	2	381.25	380.00	2	4,219	0.05%
2022/05/23	2	398.75	1	405.50	397.50	1	4,195	0.02%
2022/05/20	2	405.25	1	401.50	401.50	1	4,207	0.02%
2022/05/19	2	400.25	2	404.00	407.50	0	4,241	0.00%
2022/05/16	0	0.00	1	407.50	401.00	-1	4,301	-0.02%
2022/05/13	1	386.00	3	392.33	398.00	-2	4,277	-0.05%
2022/05/12	3	385.17	2	385.50	381.00	1	4,265	0.02%
2022/05/11	4	397.00	2	394.00	391.00	2	4,229	0.05%
2022/05/10	1	387.50	2	396.25	404.00	-1	4,228	-0.02%
2022/05/09	1	396.50	1	402.50	395.00	0	4,273	0.00%
2022/05/06	46	397.66	1	401.50	401.50	45	4,351	1.03%
2022/05/05	5	418.00	1	413.00	418.00	4	4,332	0.09%
2022/05/04	1	398.50	0	0.00	398.50	1	4,312	0.02%
2022/05/03	2	400.00	2	403.00	399.50	0	4,350	0.00%
2022/04/28	2	397.75	3	395.67	395.00	-1	4,424	-0.02%
2022/04/27	6	402.83	7	398.86	409.00	-1	4,415	-0.02%
2022/04/26	1	419.00	1	413.50	406.00	0	4,382	0.00%
2022/04/25	2	410.75	3	406.50	406.50	-1	4,401	-0.02%
2022/04/22	4	436.02	1.2	435.27	434.50	2.8	4,379	0.06%
2022/04/20	0	0.00	1	456.93	458.50	-1	4,406	-0.02%
2022/04/19	0	0.00	1	449.50	449.00	-1	4,421	-0.02%
2022/04/18	3	432.00	8	435.88	440.50	-5	4,468	-0.11%
2022/04/15	0.1	449.09	0	0.00	441.00	0.1	4,550	0.00%
2022/04/14	1	467.50	2.1	470.26	467.00	-1.1	4,539	-0.02%
2022/04/13	3	462.51	3	464.50	466.00	0	4,553	0.00%
2022/04/12	23	455.98	5	452.60	454.00	18	4,575	0.39%
2022/04/11	0.1	458.95	4	458.41	455.00	-3.9	4,551	-0.09%
2022/04/08	1	498.50	0	514.00	498.00	1	4,520	0.02%
2022/04/01	3.2	517.00	2	521.50	526.00	1.2	4,428	0.03%
2022/03/31	1	527.93	1.1	525.95	524.00	0	4,442	0.00%
2022/03/30	2	540.98	6.1	540.00	537.00	-4.1	4,433	-0.09%
2022/03/29	0.4	514.50	0.1	519.00	522.00	0.3	4,437	0.01%
2022/03/28	0.4	513.00	0	0.00	511.00	0.4	4,429	0.01%
2022/03/25	1	510.00	2.1	518.19	518.00	-1.1	4,437	-0.02%
2022/03/23	0	0.00	4	515.00	514.00	-4	4,439	-0.09%
2022/03/22	2	489.25	2	493.00	490.00	0	4,435	0.00%
2022/03/21	1	482.50	2	490.00	488.50	-1	4,483	-0.02%
2022/03/18	2	484.25	1	480.50	480.50	1	4,509	0.02%
2022/03/17	1	481.50	3	489.33	489.50	-2	4,508	-0.04%
2022/03/16	1	464.00	3.1	461.10	460.00	-2.1	4,481	-0.05%
2022/03/15	11	467.81	17	464.76	458.50	-6	4,464	-0.13%
2022/03/14	6	482.75	3	487.00	485.00	3	4,419	0.07%
2022/03/11	3	495.83	2	486.06	489.00	1	4,433	0.02%
2022/03/10	2	497.00	2	504.00	498.50	0	4,467	0.00%
2022/03/09	2	482.25	2	486.75	486.50	0	4,471	0.00%
2022/03/08	6.2	483.73	3	489.50	475.50	3.2	4,524	0.07%
2022/03/07	7.1	505.55	1	496.00	494.50	6.1	4,516	0.13%
2022/03/04	4	542.00	4	540.50	547.00	0	4,550	0.00%
2022/03/03	9	542.00	3	535.00	535.00	6	4,564	0.13%
2022/03/02	6.5	536.42	6	540.67	548.00	0.5	4,631	0.01%
2022/03/01	123	542.41	28	545.04	539.00	95	4,670	2.03%	大買/
2022/02/25	4	530.75	1	534.00	524.00	3	4,634	0.06%
2022/02/24	0	0.00	3	523.33	512.00	-3	4,608	-0.07%
2022/02/23	0	0.00	3	528.33	529.00	-3	4,578	-0.07%
2022/02/22	3	512.74	3	513.33	521.00	0	4,598	0.00%
2022/02/21	4	532.25	2	535.00	533.00	2	4,628	0.04%
2022/02/18	0	0.00	2	525.50	536.00	-2	4,626	-0.04%
2022/02/17	2	525.50	1	525.00	525.00	1	4,648	0.02%
2022/02/16	3.1	523.81	9	529.00	528.00	-5.9	4,739	-0.12%
2022/02/15	0	509.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	4	499.61	3	498.00	496.00	1	4,926	0.02%
2022/02/11	0	0.00	1	514.00	514.00	-1	5,001	-0.02%
2022/02/10	1	531.00	1	516.00	516.00	0	5,059	0.00%
2022/02/09	7	509.60	2	523.01	526.00	5	5,105	0.10%
2022/02/08	3	507.00	12	502.13	506.00	-9	5,149	-0.17%
2022/02/07	3	479.00	2	482.50	478.00	1	5,192	0.02%
2022/01/26	6	478.83	6	478.17	472.00	0	5,269	0.00%
2022/01/25	4	482.24	1.1	486.48	477.00	2.9	5,410	0.05%
2022/01/24	2.1	489.34	1	486.00	496.00	1.1	5,518	0.02%
2022/01/21	9.1	498.12	0.3	504.67	490.50	8.8	5,596	0.16%
2022/01/20	3.1	513.74	3	523.67	526.00	0.1	5,627	0.00%
2022/01/19	9.4	525.89	4	525.00	519.00	5.4	5,821	0.09%
2022/01/18	3	543.00	4.1	543.29	545.00	-1.1	5,860	-0.02%
2022/01/17	0	0.00	3	523.33	528.00	-3	5,876	-0.05%
2022/01/14	0.1	505.99	0	0.00	514.00	0.1	5,944	0.00%
2022/01/13	1	518.08	2	520.50	520.00	-1	6,018	-0.02%
2022/01/12	2	510.01	1	520.00	505.00	1	6,150	0.02%
2022/01/11	4	513.50	5	515.00	509.00	-1	6,285	-0.02%
2022/01/10	7	525.14	5	523.60	517.00	2	6,323	0.03%
2022/01/07	6	558.50	3	559.33	558.00	3	6,329	0.05%
2022/01/06	8	578.00	1	573.00	573.00	7	6,406	0.11%
2022/01/05	3	590.31	1	593.00	589.00	2	6,501	0.03%
2022/01/04	5	587.20	7	589.14	585.00	-2	6,518	-0.03%
2022/01/03	3	582.67	9	585.33	583.00	-6	6,579	-0.09%
2021/12/30	4	569.25	3	576.67	572.00	1	6,628	0.02%
2021/12/29	2	570.00	2	569.00	569.00	0	6,716	0.00%
2021/12/28	4	570.25	0	0.00	572.00	4	6,892	0.06%
2021/12/27	4	576.75	5	576.00	576.00	-1	6,985	-0.01%
2021/12/24	6	570.50	3	581.00	567.00	3	7,055	0.04%
2021/12/23	6	576.83	9	583.00	573.00	-3	7,209	-0.04%
2021/12/22	2	571.00	1	571.00	571.00	1	7,317	0.01%
2021/12/21	1	575.00	2	573.00	577.00	-1	7,389	-0.01%
2021/12/20	1	565.00	0	0.00	565.00	1	7,459	0.01%
2021/12/17	4	568.75	3	569.67	565.00	1	7,547	0.01%
2021/12/16	7	576.14	4	575.50	572.00	3	7,602	0.04%
2021/12/15	2	573.00	1.1	570.20	575.00	0.9	7,603	0.01%
2021/12/14	2	556.97	2	557.50	556.00	0	7,611	0.00%
2021/12/13	0	0.00	0.5	573.02	574.00	-0.5	7,668	-0.01%
2021/12/10	6	573.17	2	572.00	572.00	4	7,717	0.05%
2021/12/09	3	584.00	0.2	587.00	586.00	2.8	7,738	0.04%
2021/12/08	1	589.00	1	600.00	585.00	0	7,744	0.00%
2021/12/07	3	587.33	2	584.00	586.00	1	7,757	0.01%
2021/12/06	3	586.67	8.3	581.18	581.00	-5.3	7,771	-0.07%
2021/12/03	1	600.00	2	597.50	601.00	-1	7,856	-0.01%
2021/12/02	6	599.83	2	595.00	590.00	4	7,958	0.05%
2021/12/01	6	610.68	0	0.00	608.00	6	8,101	0.07%
2021/11/30	3.1	614.81	8.1	617.77	626.00	-5	8,105	-0.06%
2021/11/29	0	583.00	19	581.84	584.00	-19	8,059	-0.24%
2021/11/26	2	576.50	6	582.17	585.00	-4	8,084	-0.05%
2021/11/25	1	579.00	2	574.01	579.00	-1	8,020	-0.01%
2021/11/24	4	565.50	1	564.00	566.00	3	8,127	0.04%
2021/11/23	2	549.00	4	557.25	558.00	-2	8,264	-0.02%
2021/11/22	2	559.00	5	561.00	561.00	-3	8,299	-0.04%
2021/11/18	5	552.40	2	549.50	548.00	3	8,499	0.04%
2021/11/17	6	560.33	4	561.00	560.00	2	8,526	0.02%
2021/11/16	5	556.60	5	561.60	561.00	0	8,574	0.00%
2021/11/15	7.1	571.45	3	574.98	562.00	4	8,567	0.05%
2021/11/12	8	578.00	1	574.00	574.00	7	8,598	0.08%
2021/11/11	5	561.80	6	566.67	576.00	-1	8,569	-0.01%
2021/11/10	3	549.33	3	554.00	555.00	0	8,532	0.00%
2021/11/09	3	550.67	4	542.50	542.00	-1	8,549	-0.01%
2021/11/08	9	539.89	4	536.25	536.00	5	8,522	0.06%
2021/11/05	7	542.29	11	545.55	558.00	-4	8,506	-0.05%
2021/11/04	6	542.33	4	538.26	535.00	2	8,427	0.02%
2021/11/03	4	515.00	1	524.00	530.00	3	8,376	0.04%
2021/11/02	7	532.14	7	525.14	526.00	0	8,331	0.00%
2021/11/01	6	514.00	4	521.75	514.00	2	8,267	0.02%
2021/10/29	1	466.00	1	469.50	490.50	0	8,313	0.00%
2021/10/28	6	466.42	5	466.00	465.50	1	8,216	0.01%
2021/10/27	11	465.36	16	463.56	470.50	-5	8,151	-0.06%
2021/10/26	7	446.36	3	445.50	440.50	4	7,978	0.05%
2021/10/25	2	436.25	5	442.42	442.00	-3	8,045	-0.04%
2021/10/22	5	437.70	5	444.90	440.50	0	8,096	0.00%
2021/10/21	11	437.91	5	434.40	430.00	6	8,048	0.07%
2021/10/20	8	446.94	7	452.21	456.50	1	8,036	0.01%
2021/10/19	2	445.75	8	440.70	450.50	-6	7,971	-0.08%
2021/10/18	4	409.13	5	412.71	412.00	-1	7,845	-0.01%
2021/10/15	4	405.92	4	411.50	413.50	0	7,803	0.00%
2021/10/14	8	403.44	7	397.21	392.50	1	7,727	0.01%
2021/10/13	10	401.40	10	404.65	393.00	0	7,675	0.00%
2021/10/12	4	426.50	5	419.20	418.50	-1	7,620	-0.01%
2021/10/08	9	432.89	6	430.50	430.00	3	7,639	0.04%
2021/10/07	3	423.00	4	432.00	431.00	-1	7,595	-0.01%
2021/10/06	3	414.67	2	406.75	407.00	1	7,534	0.01%
2021/10/05	5	407.60	4	409.13	425.00	1	7,507	0.01%
2021/10/04	1	405.00	3	402.83	401.50	-2	7,422	-0.03%
2021/10/01	5	423.40	3	420.50	423.00	2	7,494	0.03%
2021/09/30	4	424.63	3	436.67	435.00	1	7,545	0.01%
2021/09/29	8	432.88	4	418.25	419.00	4	7,446	0.05%
2021/09/28	3	448.67	2	455.85	463.00	1	7,375	0.01%
2021/09/27	1	467.64	0	0.00	461.00	1	7,334	0.01%
2021/09/24	1	471.23	1	471.52	473.00	0	7,293	0.00%
2021/09/22	1	446.00	0	0.00	443.00	1	7,174	0.01%
2021/09/16	0	0.00	2	462.00	449.00	-2	7,207	-0.03%
2021/09/15	1	436.00	2	441.25	448.50	-1	7,272	-0.01%
2021/09/14	1	441.50	3	443.67	444.00	-2	7,355	-0.03%
2021/09/10	4	426.75	5	425.30	433.00	-1	7,642	-0.01%
2021/09/08	7	418.43	32.2	418.91	410.00	-25.2	7,719	-0.33%
2021/09/07	5	434.98	4.1	431.49	438.50	0.9	7,636	0.01%
2021/09/06	11.1	441.92	10.3	448.76	453.50	0.8	7,514	0.01%
2021/09/03	2.3	422.91	2	424.50	427.00	0.3	7,378	0.00%
2021/09/02	4	419.00	2	420.50	413.00	2	7,455	0.03%
2021/09/01	33	423.21	4	425.25	426.00	29	7,564	0.38%
2021/08/31	0	0.00	0.1	421.50	421.50	-0.1	7,632	0.00%
2021/08/30	3	422.00	5.1	423.66	420.50	-2.1	7,856	-0.03%
2021/08/27	8.1	409.26	12.3	401.67	413.00	-4.3	7,882	-0.05%
2021/08/26	5	379.30	2	389.00	379.50	3	7,929	0.04%
2021/08/25	2.1	387.30	3	385.33	387.50	-1	7,950	-0.01%
2021/08/24	7	378.86	4	369.50	369.50	3	7,916	0.04%
2021/08/23	1	382.00	1	384.00	387.00	0	8,053	0.00%
2021/08/20	3	363.33	2	366.25	365.00	1	8,070	0.01%
2021/08/19	0	368.00	0	0.00	360.00	0	8,102	0.00%
2021/08/18	10	362.60	10	354.80	373.50	0	8,165	0.00%
2021/08/17	15.1	362.08	18	357.78	352.00	-2.9	8,221	-0.04%
2021/08/16	5	379.20	3.3	374.27	375.50	1.7	8,285	0.02%
2021/08/13	8.1	386.91	4	380.75	380.00	4.1	8,408	0.05%
2021/08/12	3	389.67	4	394.61	400.50	-1	8,396	-0.01%
2021/08/11	14.1	391.25	8	388.25	385.00	6.1	8,478	0.07%
2021/08/10	4	403.13	9	402.83	401.00	-5	8,727	-0.06%
2021/08/09	2.2	420.09	0	0.00	402.50	2.2	9,021	0.02%
2021/08/06	3.1	405.68	4	408.38	416.00	-0.9	9,206	-0.01%
2021/08/05	1	400.00	4	411.00	414.50	-3	9,399	-0.03%
2021/08/04	6	407.08	7	422.79	396.00	-1	9,662	-0.01%
2021/08/03	3	394.17	3	399.33	405.50	0	9,629	0.00%
2021/08/02	2.1	401.65	2	389.50	389.50	0.1	9,681	0.00%
2021/07/30	4	406.19	9.5	399.53	397.00	-5.4	9,818	-0.06%
2021/07/29	8	407.44	18	409.31	416.00	-10	9,932	-0.10%
2021/07/28	7.1	375.48	9	381.06	383.50	-2	9,954	-0.02%
2021/07/27	14.1	376.95	14	375.75	375.50	0.1	10,059	0.00%
2021/07/26	10.3	384.85	4	385.63	385.50	6.3	10,058	0.06%
2021/07/23	19	406.92	4	397.63	391.50	15	10,051	0.15%
2021/07/22	1	418.00	9	424.83	427.50	-8	10,131	-0.08%
2021/07/21	6	419.75	4	427.38	409.00	2	10,227	0.02%
2021/07/20	4	419.50	4	423.50	418.50	0	10,396	0.00%
2021/07/19	7	422.29	0	0.00	420.00	7	10,432	0.07%
2021/07/16	0	0.00	7	429.36	436.00	-7	10,488	-0.07%
2021/07/15	13.2	420.94	6	423.50	419.50	7.2	10,505	0.07%
2021/07/14	2	430.75	8	431.50	434.00	-6	10,527	-0.06%
2021/07/13	17	424.12	18	431.53	420.00	-1	10,581	-0.01%
2021/07/12	10	430.35	9	432.22	428.00	1	10,654	0.01%
2021/07/09	9	417.61	7	423.79	418.00	2	10,783	0.02%
2021/07/08	22	429.66	14	433.25	419.00	8	10,861	0.07%
2021/07/07	17	418.38	18	426.44	424.50	-1	10,779	-0.01%
2021/07/06	2	404.00	2	408.52	407.50	0	10,703	0.00%
2021/07/05	1	411.00	1	399.50	406.00	0	10,729	0.00%
2021/07/02	1	389.00	8	389.25	391.50	-7	10,733	-0.07%
2021/07/01	7	382.21	2	380.00	379.00	5	10,827	0.05%
2021/06/30	6	385.00	6	389.33	389.50	0	10,896	0.00%
2021/06/29	1	387.00	3	391.83	389.00	-2	11,072	-0.02%
2021/06/28	3	391.17	0	0.00	387.50	3	11,215	0.03%
2021/06/25	2	401.25	2.1	392.07	393.00	-0.1	11,430	0.00%
2021/06/24	9.1	403.33	6	405.75	402.50	3.1	11,444	0.03%
2021/06/23	5	393.10	6.2	394.42	394.00	-1.2	11,434	-0.01%
2021/06/22	18	378.64	26	376.57	387.00	-8	11,496	-0.07%
2021/06/21	8	365.56	9	364.99	358.50	-1	11,504	-0.01%
2021/06/18	4	355.25	10	359.75	359.50	-6	11,641	-0.05%
2021/06/17	2.1	341.71	6	347.91	354.50	-3.9	11,625	-0.03%
2021/06/16	4	341.88	6	343.25	340.50	-2	11,770	-0.02%
2021/06/15	0	0.00	1	346.00	347.00	-1	11,979	-0.01%
2021/06/11	6	347.83	5	353.00	345.50	1	12,086	0.01%
2021/06/10	20	354.35	8.3	356.72	348.50	11.7	12,066	0.10%
2021/06/09	17	361.09	25	361.02	361.50	-8	12,014	-0.07%
2021/06/08	10	355.35	9.1	354.48	350.00	0.9	12,086	0.01%
2021/06/07	17.4	348.87	14	349.43	352.00	3.4	12,149	0.03%
2021/06/04	8	337.88	8.5	340.51	341.00	-0.5	12,164	0.00%
2021/06/03	11	331.00	15.4	333.76	335.50	-4.4	12,286	-0.04%
2021/06/02	5	321.40	5	322.30	319.50	0	12,406	0.00%
2021/06/01	7	328.07	2	327.50	326.00	5	12,809	0.04%
2021/05/31	7	329.57	6.3	328.21	330.50	0.7	12,903	0.01%
2021/05/28	4	317.50	0	0.00	313.00	4	12,973	0.03%
2021/05/27	1	311.00	0	0.00	318.00	1	13,120	0.01%
2021/05/26	4	319.75	4	317.00	318.00	0	13,659	0.00%
2021/05/25	0	0.00	3.5	328.21	323.00	-3.5	13,888	-0.03%
2021/05/24	4	318.88	0	0.00	322.50	4	14,179	0.03%
2021/05/21	2	313.98	6	311.83	315.00	-4	14,241	-0.03%
2021/05/20	3	299.17	6	295.83	292.00	-3	14,242	-0.02%
2021/05/19	8	310.63	5	309.10	303.50	3	14,320	0.02%
2021/05/18	9	309.78	8.2	317.01	310.00	0.8	14,420	0.01%
2021/05/17	8	291.50	13	299.62	302.00	-5	14,416	-0.03%
2021/05/14	6	294.25	18	296.78	290.00	-12	14,577	-0.08%
2021/05/13	5	275.50	7.1	280.72	283.50	-2.1	14,722	-0.01%
2021/05/12	12.1	273.91	13	285.50	268.50	-0.9	14,720	-0.01%
2021/05/11	17	288.59	1.1	279.50	279.50	15.9	14,604	0.11%
2021/05/10	2	318.75	2.1	315.43	307.00	-0.1	14,629	0.00%
2021/05/07	26	312.96	23.1	310.82	318.00	2.9	14,693	0.02%
2021/05/06	11	301.91	19	305.08	305.00	-8	14,811	-0.05%
2021/05/05	9.2	294.79	274	304.98	289.00	-264.8	14,962	-1.77%	大賣/鉅額交易
2021/05/04	4	300.63	6	306.25	308.00	-2	15,155	-0.01%
2021/05/03	4.3	305.53	1	300.50	298.50	3.3	15,361	0.02%
2021/04/29	43	320.79	42	318.60	318.50	1	15,576	0.01%
2021/04/28	4.1	317.51	2	315.00	316.00	2.1	15,722	0.01%
2021/04/27	5.1	302.67	6	306.08	307.50	-0.9	15,651	-0.01%
2021/04/26	6.8	317.09	2	314.50	305.50	4.8	15,604	0.03%
2021/04/23	1	325.00	3	321.17	324.50	-2	15,471	-0.01%
2021/04/22	2	322.50	4	321.25	315.50	-2	15,551	-0.01%
2021/04/21	14.2	321.39	13	317.65	316.00	1.2	15,609	0.01%
2021/04/20	27	320.04	102	320.18	320.50	-75	15,797	-0.47%	大賣/
2021/04/19	4	323.00	4	326.50	319.50	0	15,976	0.00%
2021/04/16	9	336.17	8	332.13	332.50	1	16,094	0.01%
2021/04/15	13.1	335.24	15.3	330.68	341.50	-2.2	16,156	-0.01%
2021/04/14	3.5	318.50	5	308.50	315.50	-1.5	16,343	-0.01%
2021/04/13	3	326.50	3	328.50	320.00	0	16,600	0.00%
2021/04/12	2.1	326.50	4	324.38	323.00	-1.9	17,156	-0.01%
2021/04/09	3	335.67	0.1	341.00	334.50	2.9	17,408	0.02%
2021/04/08	3.1	332.35	2	332.75	332.50	1.1	17,517	0.01%
2021/04/07	5	342.29	0	0.00	340.50	5	17,676	0.03%
2021/04/01	15.2	355.41	15	354.38	351.50	0.2	17,728	0.00%
2021/03/31	10	349.90	13	351.85	354.00	-3	17,659	-0.02%
2021/03/30	2	350.85	5.1	349.45	356.00	-3.1	17,607	-0.02%
2021/03/29	1	340.00	0	0.00	332.00	1	17,594	0.01%
2021/03/26	14	326.04	13	328.31	335.50	1	17,648	0.01%
2021/03/25	36	333.38	40	319.55	318.00	-4	17,696	-0.02%
2021/03/24	3	325.33	5.2	324.72	326.00	-2.2	17,729	-0.01%
2021/03/23	4	319.13	9.2	318.79	305.50	-5.2	17,862	-0.03%
2021/03/22	5	303.40	8	306.13	306.50	-3	17,897	-0.02%
2021/03/19	10	301.85	4	305.25	307.00	6	18,207	0.03%
2021/03/18	37	306.43	42.1	309.73	312.50	-5.1	18,415	-0.03%
2021/03/17	5	297.00	5	296.70	299.00	0	19,046	0.00%
2021/03/16	3	295.33	4	294.13	293.50	-1	19,039	-0.01%
2021/03/15	6	295.00	12	296.04	296.00	-6	19,156	-0.03%
2021/03/12	9.1	296.36	10	297.20	292.00	-1	19,332	0.00%
2021/03/11	10	289.20	10	287.20	293.00	0	19,290	0.00%
2021/03/10	1	284.00	1	283.50	283.50	0	19,312	0.00%
2021/03/09	7	274.85	6	275.25	273.50	1	19,378	0.01%
2021/03/08	13.1	292.43	12	290.79	279.50	1	19,323	0.01%
2021/03/05	13	293.31	13.1	292.07	295.00	-0.1	19,253	0.00%
2021/03/04	8	279.75	4	279.25	278.50	4	19,494	0.02%
2021/03/03	15.2	277.26	16	278.97	280.50	-0.9	20,089	0.00%
2021/03/02	17.1	297.40	13	299.35	291.00	4.1	20,206	0.02%
2021/02/26	18	303.60	16	299.78	299.00	2	20,621	0.01%
2021/02/25	10.1	313.18	12.2	314.92	306.00	-2.1	20,571	-0.01%
2021/02/24	27	305.93	27	306.39	295.00	0	20,482	0.00%
2021/02/23	26.1	287.08	26	286.79	286.00	0.1	20,111	0.00%
2021/02/22	27.2	296.66	8.3	296.76	294.50	19	20,077	0.09%
2021/02/19	2	291.50	10	292.35	290.00	-8	20,068	-0.04%
2021/02/18	26.1	286.33	25	288.66	288.00	1.1	20,471	0.01%
2021/02/17	20.2	281.85	20	285.95	286.50	0.2	20,394	0.00%
2021/02/05	36.1	259.77	33	262.30	265.00	3.1	20,323	0.02%
2021/02/04	61.1	247.85	65.1	251.37	254.00	-4	20,022	-0.02%
2021/02/03	20	248.23	20	245.90	243.50	0	19,998	0.00%
2021/02/02	18	243.69	19	243.97	246.00	-1	20,266	0.00%
2021/02/01	18	223.72	18	231.86	233.00	0	20,194	0.00%
2021/01/29	8	234.00	10	233.45	226.00	-2	20,282	-0.01%
2021/01/28	18.1	236.28	15	236.30	236.00	3.1	20,453	0.01%
2021/01/27	7	243.14	7	240.64	248.00	0	20,900	0.00%
2021/01/26	5	243.60	12	242.63	238.00	-7	20,689	-0.03%
2021/01/25	7	234.57	4	236.63	233.50	3	20,465	0.01%
2021/01/22	32	246.66	32.2	249.80	253.50	-0.2	20,285	0.00%
2021/01/21	16	220.84	14	226.18	230.50	2	20,632	0.01%
2021/01/20	7	219.00	11.2	220.34	216.50	-4.2	20,912	-0.02%
2021/01/19	8	224.06	8.1	222.26	221.00	-0.1	20,942	0.00%
2021/01/18	4	218.88	4	219.63	223.00	0	20,942	0.00%
2021/01/15	10	219.70	11	220.91	219.00	-1	21,070	0.00%
2021/01/14	12	221.75	12.1	222.63	224.00	-0.1	21,183	0.00%
2021/01/13	9	225.39	7	224.50	220.00	2	21,377	0.01%
2021/01/12	17	216.09	22.1	218.64	222.00	-5.1	21,255	-0.02%
2021/01/11	19	216.68	16	217.91	221.00	3	21,231	0.01%
2021/01/08	3	213.00	7	213.50	216.00	-4	21,161	-0.02%
2021/01/07	30	212.53	31	214.00	212.50	-1	21,266	0.00%
2021/01/06	27.1	210.78	38	206.66	205.50	-10.9	21,103	-0.05%
2021/01/05	63.1	210.24	59	211.59	209.00	4.1	20,767	0.02%
2021/01/04	71	193.11	80	195.34	200.00	-9	20,315	-0.04%
2020/12/31	8	182.75	17.1	182.18	182.00	-9.1	20,417	-0.04%
2020/12/30	21	177.71	14	178.07	178.00	7	20,352	0.03%
2020/12/29	2	174.50	12	175.00	175.00	-10	20,296	-0.05%
2020/12/28	8	169.06	21	172.19	173.50	-13	20,363	-0.06%
2020/12/25	18.1	170.25	6	169.75	168.50	12.1	20,484	0.06%
2020/12/24	20.2	173.92	17	171.82	171.50	3.2	20,704	0.02%
2020/12/23	23	174.87	29	176.19	176.50	-6	21,025	-0.03%
2020/12/22	24	172.44	27	170.09	170.00	-3	21,244	-0.01%
2020/12/21	29	170.24	22	172.55	177.00	7	21,463	0.03%
2020/12/18	40	173.34	36	173.31	173.00	4	21,402	0.02%
2020/12/17	33	176.61	32.1	177.40	176.50	0.9	21,487	0.00%
2020/12/16	32	179.55	24	179.31	176.50	8	21,308	0.04%
2020/12/15	29	179.02	25	175.74	174.50	4	21,169	0.02%
2020/12/14	61.2	183.91	67	183.51	186.00	-5.8	21,176	-0.03%
2020/12/11	31	184.61	26.3	182.52	173.50	4.7	21,227	0.02%
2020/12/10	0	0.00	2	177.00	178.00	-2	20,892	-0.01%
2020/12/09	8	178.25	6	176.75	177.00	2	20,964	0.01%
2020/12/08	17	178.82	15	178.90	180.00	2	21,114	0.01%
2020/12/07	14	174.39	13	175.15	172.50	1	21,181	0.00%
2020/12/04	25.1	170.68	30	170.20	169.50	-4.9	21,257	-0.02%
2020/12/03	26.3	171.43	16	170.75	172.00	10.3	21,423	0.05%
2020/12/02	6	178.75	14	178.00	177.50	-8	21,593	-0.04%
2020/12/01	22	176.11	28.1	177.47	175.00	-6.1	21,832	-0.03%
2020/11/30	29.1	179.16	35	179.36	181.00	-5.9	22,146	-0.03%
2020/11/27	37	170.34	28	170.96	171.00	9	22,106	0.04%
2020/11/26	3	156.67	13	161.61	165.00	-10	21,958	-0.05%
2020/11/25	145	154.78	151	150.72	150.00	-6	21,831	-0.03%	大買/大賣/
2020/11/24	65	149.15	68	149.21	152.50	-3	21,510	-0.01%
2020/11/23	12	140.75	11	140.55	139.00	1	21,122	0.00%
2020/11/20	9	136.44	6	138.50	138.00	3	21,154	0.01%
2020/11/19	5	136.50	8	136.75	136.50	-3	21,594	-0.01%
2020/11/18	4	140.25	2	140.25	140.50	2	22,024	0.01%
2020/11/17	32	142.48	33.2	142.34	144.00	-1.2	22,546	-0.01%
2020/11/16	8	135.06	7	134.50	134.50	1	22,619	0.00%
2020/11/13	3	131.83	4	132.00	133.50	-1	23,023	0.00%
2020/11/12	3	132.00	4.1	131.80	133.00	-1.1	23,372	0.00%
2020/11/11	20	132.58	11	133.82	130.00	9	24,230	0.04%
2020/11/10	29	129.05	73	130.45	131.00	-44	24,580	-0.18%
2020/11/09	18	127.44	64	127.86	125.50	-46	24,922	-0.18%
2020/11/06	17.2	128.08	33	127.70	126.50	-15.8	25,163	-0.06%
2020/11/05	7	124.21	10	127.20	127.50	-3	25,319	-0.01%
2020/11/04	9	121.89	51.1	123.45	125.50	-42.1	25,317	-0.17%
2020/11/03	4	117.25	9.1	117.45	118.00	-5.1	24,845	-0.02%
2020/11/02	22	115.84	22	114.66	116.50	0	25,018	0.00%
2020/10/30	37.1	114.89	5	114.70	115.50	32.1	25,649	0.13%
2020/10/29	88	113.36	74	110.81	114.50	14	25,690	0.05%
2020/10/28	93.1	113.16	187	113.67	111.00	-93.9	25,271	-0.37%	大賣/
2020/10/27	9.1	118.77	43	118.28	121.00	-33.9	24,968	-0.14%
2020/10/26	3	119.17	14	118.64	119.00	-11	25,251	-0.04%
2020/10/23	10	120.35	24	120.56	121.00	-14	25,337	-0.06%
2020/10/22	38	121.11	7	122.29	121.50	31	25,415	0.12%
2020/10/21	64	130.23	18	132.28	125.50	46	25,266	0.18%
2020/10/20	10	128.40	10	129.15	130.00	0	25,065	0.00%
2020/10/19	24	127.98	26	129.27	126.50	-2	25,132	-0.01%
2020/10/16	73	127.45	15	126.90	124.50	58	25,702	0.23%
2020/10/15	20	130.13	18	128.53	128.00	2	25,721	0.01%
2020/10/14	27	126.57	23	127.11	127.50	4	25,500	0.02%
2020/10/13	8	124.13	21	122.81	123.00	-13	25,389	-0.05%
2020/10/12	45	127.10	45	124.43	124.50	0	25,464	0.00%
2020/10/08	45	123.66	79	126.11	127.00	-34	25,504	-0.13%
2020/10/07	49	120.82	49	121.53	121.50	0	25,230	0.00%
2020/10/06	35	121.50	6	121.25	121.50	29	25,325	0.11%
2020/10/05	5	118.50	24	119.40	119.50	-19	25,291	-0.08%
2020/09/30	4	115.75	3	117.67	118.00	1	25,190	0.00%
2020/09/29	43	117.14	16	116.88	116.00	27	25,088	0.11%
2020/09/28	2	116.00	35	121.77	120.50	-33	24,889	-0.13%
2020/09/25	41	119.23	30	114.60	113.00	11	24,582	0.04%
2020/09/24	48	120.61	13	119.81	119.50	35	24,484	0.14%
2020/09/22	125	129.82	201	127.37	127.00	-76	24,831	-0.31%	大買/大賣/
2020/09/21	35	132.81	30	130.27	130.00	5	24,943	0.02%
2020/09/18	5	134.40	4	134.63	134.50	1	24,915	0.00%
2020/09/17	13	134.00	44	135.44	136.00	-31	24,892	-0.12%
2020/09/16	16	132.66	14	133.46	133.00	2	24,713	0.01%
2020/09/15	11	131.23	14	132.14	129.50	-3	24,499	-0.01%
2020/09/14	41	124.24	39	125.14	125.50	2	24,093	0.01%
2020/09/11	2	122.50	1	125.00	123.00	1	24,262	0.00%
2020/09/10	94	128.84	240	128.00	126.00	-146	24,201	-0.60%	大賣/鉅額交易
2020/09/09	261	127.00	261	125.93	132.00	0	24,286	0.00%	大買/大賣/
2020/09/08	50	130.81	56	129.80	128.00	-6	24,190	-0.02%
2020/09/07	89	134.87	76	127.68	126.50	13	24,242	0.05%
2020/09/04	40	136.45	13	136.73	136.50	27	24,763	0.11%
2020/09/03	74	137.39	171	137.89	138.00	-97	25,002	-0.39%	大賣/
2020/09/02	98	130.93	86	133.86	131.00	12	24,461	0.05%
2020/09/01	27	127.87	46.1	126.35	132.50	-19.1	23,928	-0.08%
2020/08/31	85	121.26	77	122.05	120.50	8	23,549	0.03%
2020/08/28	70	125.80	68	123.18	123.00	2	23,383	0.01%
2020/08/27	86	131.66	84	129.43	129.00	2	23,254	0.01%
2020/08/26	38	130.70	41	131.56	131.00	-3	23,598	-0.01%
2020/08/25	28	128.89	15	130.30	129.00	13	23,887	0.05%
2020/08/24	76	133.93	34	131.87	132.00	42	23,450	0.18%
2020/08/21	154	138.41	139	136.49	140.50	15	23,067	0.07%	大買/大賣/
2020/08/20	61	140.75	71	135.56	128.00	-10	22,561	-0.04%
2020/08/19	37	144.36	29	142.90	142.00	8	22,319	0.04%
2020/08/18	37	140.78	49	139.40	138.50	-12	22,087	-0.05%
2020/08/17	20	141.23	5	143.80	138.50	15	22,089	0.07%
2020/08/14	24	135.35	33	136.47	144.00	-9	21,462	-0.04%
2020/08/13	48	135.59	70	135.90	131.00	-22	21,254	-0.10%
2020/08/12	4	126.00	9	125.50	129.00	-5	21,126	-0.02%
2020/08/11	6	118.33	1	117.00	117.50	5	20,834	0.02%
2020/08/10	7	119.00	6	119.50	120.00	1	20,473	0.00%
2020/08/07	2	117.00	2	114.75	113.50	0	20,183	0.00%
2020/08/06	5	116.60	11	116.91	118.50	-6	20,065	-0.03%
2020/08/05	61	113.93	56	116.13	116.00	5	19,961	0.03%
2020/08/04	52	106.92	57	106.91	111.50	-5	19,411	-0.03%
2020/08/03	20	100.50	34	101.90	101.50	-14	19,281	-0.07%
2020/07/31	114	100.65	102	100.13	100.00	12	19,193	0.06%	大買/大賣/
2020/07/30	12	99.58	26	98.37	100.00	-14	19,020	-0.07%
2020/07/29	13	95.64	6	94.50	94.60	7	18,671	0.04%
2020/07/28	50	96.86	40	96.20	96.10	10	18,568	0.05%
2020/07/27	15	93.10	25	93.66	94.40	-10	18,413	-0.05%
2020/07/24	13	92.65	1	92.60	92.30	12	18,529	0.06%
2020/07/23	2	95.40	9	96.88	96.00	-7	18,691	-0.04%
2020/07/22	53	93.02	219	93.92	96.50	-166	18,608	-0.89%	大賣/鉅額交易
2020/07/21	1	89.80	55	86.65	89.80	-54	17,942	-0.30%
2020/07/20	11	80.88	4	81.18	81.70	7	18,263	0.04%
2020/07/17	10	80.36	1	82.10	79.80	9	18,346	0.05%
2020/07/16	30	81.37	23	82.70	81.80	7	18,413	0.04%
2020/07/15	55	81.57	1	81.90	80.50	54	18,412	0.29%
2020/07/14	90	79.84	0	0.00	79.00	90	18,485	0.49%
2020/07/13	64	80.19	5	81.80	82.70	59	18,653	0.32%
2020/07/10	2	83.35	1	83.20	82.70	1	18,846	0.01%
2020/07/09	2	88.20	6	86.92	86.10	-4	19,015	-0.02%
2020/07/08	1	88.50	9	88.07	88.10	-8	19,258	-0.04%
2020/07/07	57	86.71	48	85.64	85.40	9	19,298	0.05%
2020/07/06	3	86.80	54	86.84	86.50	-51	19,317	-0.26%
2020/07/03	49	84.39	57	83.73	84.30	-8	19,427	-0.04%
2020/07/02	12	79.26	10	81.26	81.90	2	19,400	0.01%
2020/07/01	92	79.87	56	79.65	78.40	36	19,314	0.19%
2020/06/30	13	76.52	15	78.05	79.30	-2	18,858	-0.01%
2020/06/29	76	72.31	61	72.05	72.10	15	18,765	0.08%
2020/06/24	19	71.29	21	71.51	72.10	-2	18,843	-0.01%
2020/06/23	16	70.99	2	70.65	70.50	14	19,099	0.07%
2020/06/22	11	71.85	24	72.63	72.50	-13	19,195	-0.07%
2020/06/19	42	68.97	45	69.68	69.60	-3	19,083	-0.02%
2020/06/18	114	68.91	112	69.18	69.40	2	19,140	0.01%	大買/大賣/
2020/06/17	71	67.58	64	67.80	67.80	7	18,947	0.04%
2020/06/16	2	66.65	4	67.03	66.50	-2	18,966	-0.01%
2020/06/15	5	65.60	39	63.55	63.30	-34	18,702	-0.18%
2020/06/12	11	64.80	29	63.29	65.40	-18	18,726	-0.10%
2020/06/11	67	66.80	74	66.92	65.90	-7	18,425	-0.04%
2020/06/10	30	63.86	76	63.01	65.30	-46	17,466	-0.26%
2020/06/09	25	59.75	27	59.37	59.40	-2	16,885	-0.01%
2020/06/08	33	60.15	12	60.69	59.50	21	16,932	0.12%
2020/06/05	5	60.72	24	60.53	60.40	-19	16,913	-0.11%
2020/06/04	4	59.48	6	59.43	59.10	-2	16,812	-0.01%
2020/06/03	36	59.59	3	59.30	59.40	33	16,950	0.19%
2020/06/02	19	60.87	13	61.02	59.70	6	16,883	0.04%
2020/06/01	59	60.02	59	60.18	60.30	0	16,561	0.00%
2020/05/29	1	56.00	4	55.35	56.00	-3	16,149	-0.02%
2020/05/28	1	55.40	4	55.75	55.00	-3	16,444	-0.02%
2020/05/27	2	56.50	14	56.91	56.00	-12	16,532	-0.07%
2020/05/26	49	56.22	23	56.51	56.20	26	16,481	0.16%
2020/05/25	14	55.01	16	55.53	54.70	-2	16,235	-0.01%
2020/05/22	37	55.64	8	56.19	54.10	29	16,085	0.18%
2020/05/21	25	59.04	15	59.26	58.70	10	15,936	0.06%
2020/05/20	11	57.94	208	59.99	57.80	-197	16,305	-1.21%	大賣/鉅額交易
2020/05/19	285	58.90	126	59.66	58.50	159	16,013	0.99%	大買/大賣/鉅額交易
2020/05/18	6	63.07	4	66.30	63.00	2	15,354	0.01%
2020/05/15	4	70.25	0	0.00	69.90	4	15,233	0.03%
2020/05/14	2	72.50	4	70.70	70.50	-2	15,197	-0.01%
2020/05/13	12	73.51	5	72.68	72.80	7	15,197	0.05%
2020/05/12	1	73.50	10	73.17	71.80	-9	15,159	-0.06%
2020/05/11	30	72.48	35	73.42	75.20	-5	15,088	-0.03%
2020/05/08	9	70.27	9	71.07	71.30	0	14,939	0.00%
2020/05/07	7	70.31	1	71.10	69.50	6	14,955	0.04%
2020/05/06	3	70.07	1	69.80	69.60	2	14,843	0.01%
2020/05/05	20	71.30	25	69.90	69.80	-5	14,850	-0.03%
2020/05/04	1	70.50	1	69.50	70.50	0	14,777	0.00%
2020/04/30	36	73.18	34	71.46	71.30	2	14,741	0.01%
2020/04/29	49	71.55	60	71.89	72.00	-11	14,677	-0.07%
2020/04/28	61	69.78	49	70.27	70.50	12	14,493	0.08%
2020/04/27	36	68.25	36	67.72	67.60	0	14,229	0.00%
2020/04/24	22	67.01	21	66.99	67.50	1	14,120	0.01%
2020/04/23	148	67.13	152	68.14	68.10	-4	14,001	-0.03%	大買/大賣/
2020/04/22	2	64.90	2	63.30	65.40	0	13,543	0.00%
2020/04/21	3	64.60	1	64.60	64.60	2	13,417	0.01%
2020/04/20	1	65.50	1	65.60	65.70	0	13,386	0.00%
2020/04/17	22	67.05	12	65.65	64.50	10	13,446	0.07%
2020/04/16	13	64.60	14	65.01	65.00	-1	13,214	-0.01%
2020/04/15	20	64.94	16	65.36	62.10	4	12,910	0.03%
2020/04/14	96	61.16	47	59.00	62.10	49	12,508	0.39%
2020/04/13	129	56.95	100	56.43	56.50	29	12,269	0.24%	大買/
2020/04/10	6	52.88	7	52.97	53.70	-1	11,965	-0.01%
2020/04/09	6	52.60	3	52.07	52.00	3	11,825	0.03%
2020/04/08	12	52.98	8	53.13	53.40	4	11,714	0.03%
2020/04/07	27	57.18	28	56.62	53.40	-1	11,489	-0.01%
2020/04/06	2	54.00	0	0.00	54.30	2	11,222	0.02%
2020/04/01	1	54.00	1	52.40	53.80	0	11,126	0.00%
2020/03/31	15	54.67	18	54.89	55.00	-3	10,938	-0.03%
2020/03/30	12	52.03	14	52.05	52.40	-2	10,584	-0.02%
2020/03/27	8	49.97	7	50.62	50.40	1	10,329	0.01%
2020/03/26	4	46.14	5	46.45	47.00	-1	9,955	-0.01%
2020/03/25	1	41.50	14	42.69	43.65	-13	9,663	-0.13%
2020/03/24	11	39.84	9	40.22	39.70	2	9,510	0.02%
2020/03/23	13	39.32	0	0.00	38.70	13	9,309	0.14%
2020/03/20	8	44.58	5	46.32	43.00	3	9,177	0.03%
2020/03/19	2	44.43	2	44.38	42.85	0	8,913	0.00%
2020/03/18	0	0.00	2	46.60	47.60	-2	8,805	-0.02%
2020/03/17	4	44.78	5	45.13	44.70	-1	8,584	-0.01%
2020/03/16	1	45.90	3	44.77	43.70	-2	8,501	-0.02%
2020/03/13	3	44.52	3	45.07	46.70	0	8,509	0.00%
2020/03/12	2	51.55	4	50.45	49.00	-2	8,368	-0.02%
2020/03/11	14	54.45	8	56.50	54.20	6	8,281	0.07%
2020/03/10	3	54.97	12	55.12	56.00	-9	8,218	-0.11%
2020/03/09	6	57.43	5	55.96	55.00	1	8,085	0.01%
2020/03/06	3	57.30	4	56.75	57.40	-1	7,895	-0.01%
2020/03/05	5	57.92	6	57.50	56.10	-1	7,883	-0.01%
2020/03/04	3	55.37	1	56.10	56.20	2	7,683	0.03%
2020/03/03	14	57.70	8	57.45	55.50	6	7,573	0.08%
2020/03/02	0	0.00	1	55.80	56.00	-1	7,183	-0.01%
2020/02/27	0	0.00	1	54.20	53.00	-1	6,883	-0.01%
2020/02/26	2	55.60	2	54.60	55.20	0	6,724	0.00%
2020/02/25	6	56.20	6	55.75	55.30	0	6,595	0.00%
2020/02/24	13	56.28	10	56.63	56.90	3	6,535	0.05%
2020/02/21	24	54.80	51	54.58	55.80	-27	6,145	-0.44%
2020/02/20	2	50.45	7	50.19	50.80	-5	5,405	-0.09%
2020/02/19	5	48.65	23	48.46	48.55	-18	5,207	-0.35%
2020/02/18	2	46.85	22	46.83	47.10	-20	5,179	-0.39%
2020/02/17	14	47.16	9	47.08	47.00	5	5,213	0.10%
2020/02/14	3	47.83	0	0.00	47.70	3	5,196	0.06%
2020/02/13	24	47.49	0	0.00	47.50	24	5,273	0.46%
2020/02/12	22	46.58	22	46.74	47.00	0	5,269	0.00%
2020/02/11	9	43.97	9	44.51	45.05	0	5,299	0.00%
2020/02/10	28	41.41	28	42.28	42.90	0	5,307	0.00%
2020/02/06	5	45.69	0	0.00	46.00	5	5,311	0.09%
2020/02/03	2	41.50	2	42.10	42.75	0	5,597	0.00%
2020/01/31	0	0.00	1	43.95	43.80	-1	5,751	-0.02%
2020/01/20	10	50.29	0	0.00	49.80	10	6,094	0.16%
2020/01/16	0	0.00	9	50.10	49.85	-9	6,636	-0.14%
2020/01/15	0	0.00	2	49.93	49.90	-2	7,050	-0.03%
2020/01/14	0	0.00	2	50.30	50.20	-2	7,827	-0.03%
2020/01/13	4	49.04	4	48.48	50.00	0	7,701	0.00%
2020/01/10	1	45.50	5	46.48	46.75	-4	7,519	-0.05%
2020/01/07	4	45.40	2	45.38	45.40	2	7,872	0.03%
2020/01/03	5	47.13	1	46.65	46.65	4	7,980	0.05%
2020/01/02	3	47.28	6	47.47	47.90	-3	8,196	-0.04%
2019/12/31	2	45.53	0	0.00	45.95	2	8,441	0.02%
2019/12/30	4	46.01	1	45.90	45.90	3	8,587	0.03%
2019/12/27	2	47.10	1	47.65	47.05	1	8,607	0.01%
2019/12/26	5	47.32	2	47.20	47.20	3	8,661	0.03%
2019/12/24	2	47.50	0	0.00	47.50	2	8,993	0.02%
2019/12/20	3	48.85	4	48.96	49.00	-1	9,397	-0.01%
2019/12/19	2	48.65	1	48.70	48.70	1	9,519	0.01%
2019/12/18	5	49.30	4	49.11	49.20	1	9,811	0.01%
2019/12/17	12	49.44	2	49.60	49.60	10	9,939	0.10%
2019/12/16	0	0.00	2	49.05	49.15	-2	10,171	-0.02%
2019/12/13	0	0.00	2	47.85	47.85	-2	10,535	-0.02%
2019/12/12	2	48.95	0	0.00	48.40	2	10,989	0.02%
2019/12/11	0	0.00	2	48.95	48.95	-2	11,710	-0.02%
2019/12/10	8	49.02	0	0.00	48.50	8	11,984	0.07%
2019/12/06	0	0.00	1	51.20	50.70	-1	11,936	-0.01%
2019/12/05	5	49.66	4	50.80	49.90	1	11,961	0.01%
2019/12/04	3	49.40	3	50.30	50.40	0	12,065	0.00%
2019/12/03	1	48.00	2	49.15	50.20	-1	12,467	-0.01%
2019/12/02	9	48.99	1	48.60	48.60	8	12,507	0.06%
2019/11/29	3	51.40	1	51.20	51.20	2	12,596	0.02%
2019/11/27	0	0.00	3	51.60	51.20	-3	12,683	-0.02%
2019/11/26	1	51.10	2	51.10	51.20	-1	12,715	-0.01%
2019/11/25	4	50.78	1	51.00	50.70	3	12,732	0.02%
2019/11/22	1	51.70	0	0.00	50.90	1	12,773	0.01%
2019/11/21	6	51.20	12	51.19	51.40	-6	12,883	-0.05%
2019/11/20	2	53.40	6	52.97	52.80	-4	12,804	-0.03%
2019/11/18	6	53.88	1	54.20	54.50	5	12,994	0.04%
2019/11/15	0	0.00	2	54.10	53.40	-2	13,092	-0.02%
2019/11/14	15	54.18	9	53.53	53.00	6	13,072	0.05%
2019/11/13	4	54.13	19	54.82	54.00	-15	13,100	-0.11%
2019/11/12	19	54.28	3	54.50	55.00	16	13,217	0.12%
2019/11/11	1	54.50	2	54.15	52.70	-1	13,274	-0.01%
2019/11/08	162	54.93	1	54.60	53.60	161	13,208	1.22%	大買/鉅額交易
2019/11/07	2	53.60	3	54.00	54.90	-1	13,135	-0.01%
2019/11/06	7	54.04	6	54.25	53.80	1	13,146	0.01%
2019/11/05	5	54.90	15	55.20	55.20	-10	13,168	-0.08%
2019/11/04	3	54.10	0	0.00	54.70	3	13,186	0.02%
2019/11/01	5	54.20	0	0.00	54.20	5	13,132	0.04%
2019/10/31	3	55.10	3	55.53	55.40	0	13,108	0.00%
2019/10/30	7	56.70	10	56.97	56.10	-3	13,141	-0.02%
2019/10/29	4	55.20	26	54.80	56.50	-22	12,960	-0.17%
2019/10/25	2	57.35	0	0.00	56.60	2	12,785	0.02%
2019/10/24	20	57.69	25	57.44	57.70	-5	12,690	-0.04%
2019/10/23	21	55.48	2	56.70	55.30	19	12,416	0.15%
2019/10/22	27	54.10	37	54.85	55.90	-10	12,379	-0.08%
2019/10/21	2	51.10	0	0.00	50.90	2	11,771	0.02%
2019/10/18	9	50.83	12	50.97	51.30	-3	11,965	-0.03%
2019/10/17	4	50.93	4	51.35	51.20	0	12,250	0.00%
2019/10/16	33	51.88	13	52.30	50.90	20	12,597	0.16%
2019/10/15	6	51.72	19	51.92	51.90	-13	12,432	-0.10%
2019/10/14	0	0.00	4	51.10	51.00	-4	12,356	-0.03%
2019/10/09	10	49.15	0	0.00	49.00	10	12,257	0.08%
2019/10/08	6	50.08	4	50.15	49.00	2	12,218	0.02%
2019/10/07	3	52.30	2	52.75	52.00	1	12,094	0.01%
2019/10/04	54	50.71	52	50.40	50.40	2	11,927	0.02%
2019/10/03	2	49.15	3	49.90	50.40	-1	11,969	-0.01%
2019/10/02	1	49.80	209	49.59	50.20	-208	11,948	-1.74%	大賣/鉅額交易
2019/10/01	7	49.93	7	49.38	49.35	0	11,880	0.00%
2019/09/27	2	49.50	27	49.47	50.60	-25	11,792	-0.21%
2019/09/26	5	50.84	14	51.18	50.00	-9	11,732	-0.08%
2019/09/25	12	49.46	2	49.60	49.80	10	11,662	0.09%
2019/09/24	2	50.30	0	0.00	50.20	2	11,747	0.02%
2019/09/23	15	50.21	14	50.82	50.50	1	11,671	0.01%
2019/09/20	26	48.95	15	48.89	49.55	11	11,584	0.09%
2019/09/19	19	49.93	6	50.08	49.90	13	11,494	0.11%
2019/09/18	2	48.98	26	49.45	49.85	-24	11,286	-0.21%
2019/09/17	33	47.77	138	47.75	48.80	-105	10,971	-0.96%	大賣/鉅額交易
2019/09/16	21	46.85	34	46.29	47.30	-13	10,652	-0.12%
2019/09/12	22	43.07	28	42.99	43.80	-6	10,271	-0.06%
2019/09/11	113	41.39	1	41.35	41.35	112	10,460	1.07%	大買/鉅額交易
2019/09/10	0	0.00	3	41.57	41.55	-3	10,575	-0.03%
2019/09/09	8	41.83	0	0.00	41.05	8	10,795	0.07%
2019/09/06	4	42.41	4	42.03	42.10	0	10,828	0.00%
2019/09/05	34	43.05	24	43.06	42.80	10	10,905	0.09%
2019/09/04	2	41.60	2	41.33	42.00	0	11,021	0.00%
2019/09/03	11	41.64	19	41.74	40.75	-8	11,207	-0.07%
2019/09/02	4	41.18	3	41.23	41.50	1	11,119	0.01%
2019/08/29	1	39.85	5	39.93	39.85	-4	11,137	-0.04%
2019/08/28	7	38.99	1	39.00	39.00	6	11,226	0.05%
2019/08/27	13	39.08	6	39.45	38.90	7	11,287	0.06%
2019/08/26	4	40.06	5	39.84	39.00	-1	11,364	-0.01%
2019/08/23	6	41.93	1	41.70	41.70	5	11,441	0.04%
2019/08/22	21	42.12	21	42.42	42.10	0	11,611	0.00%
2019/08/21	6	41.77	6	41.72	41.65	0	11,657	0.00%
2019/08/20	5	41.44	3	42.03	41.30	2	11,863	0.02%
2019/08/19	3	41.75	3	41.72	41.45	0	12,021	0.00%
2019/08/16	5	41.57	0	0.00	41.60	5	12,307	0.04%
2019/08/15	1	39.90	9	41.34	41.85	-8	12,377	-0.06%
2019/08/14	7	41.27	3	42.15	41.10	4	12,382	0.03%
2019/08/13	0	0.00	11	39.92	40.20	-11	12,351	-0.09%
2019/08/12	4	40.38	0	0.00	40.55	4	12,470	0.03%
2019/08/08	3	39.43	4	39.63	39.80	-1	12,449	-0.01%
2019/08/07	19	39.34	3	38.20	38.20	16	12,443	0.13%
2019/08/06	2	37.25	4	38.19	39.75	-2	12,402	-0.02%
2019/08/05	2	38.25	2	38.45	38.25	0	12,331	0.00%
2019/08/02	13	39.63	17	39.43	40.00	-4	12,357	-0.03%
2019/08/01	5	41.28	5	40.99	40.85	0	12,300	0.00%
2019/07/31	4	41.88	3	42.07	42.50	1	12,306	0.01%
2019/07/30	6	41.78	2	41.63	42.00	4	12,355	0.03%
2019/07/29	2	44.60	0	44.15	43.80	2	12,241	0.02%
2019/07/26	2	43.85	8	44.13	44.25	-6	12,174	-0.05%
2019/07/25	14	44.27	0	0.00	44.40	14	12,142	0.12%
2019/07/24	6	43.95	17	43.24	45.00	-11	12,018	-0.09%
2019/07/23	7	41.93	14	41.50	41.75	-7	11,824	-0.06%
2019/07/22	15	41.05	6	41.50	41.70	9	11,745	0.08%
2019/07/19	2	40.73	3	41.12	41.00	-1	11,591	-0.01%
2019/07/18	56	40.73	53	40.58	39.80	3	11,394	0.03%
2019/07/17	3	39.52	0	0.00	39.25	3	11,135	0.03%
2019/07/16	1	40.30	0	0.00	39.65	1	11,312	0.01%
2019/07/15	2	38.95	2	39.30	39.50	0	11,537	0.00%
2019/07/11	2	39.70	4	39.20	39.70	-2	11,686	-0.02%
2019/07/10	0	0.00	1	38.55	38.65	-1	11,659	-0.01%
2019/07/09	19	38.36	11	38.37	37.60	8	11,532	0.07%
2019/07/03	1	42.80	0	0.00	41.65	1	11,665	0.01%
2019/07/02	2	43.20	0	0.00	43.15	2	11,684	0.02%
2019/07/01	6	42.50	11	43.10	43.25	-5	11,679	-0.04%
2019/06/28	14	39.86	12	39.31	39.35	2	11,664	0.02%
2019/06/27	6	39.75	12	39.91	39.55	-6	11,856	-0.05%
2019/06/26	2	38.05	1	38.65	38.75	1	11,962	0.01%
2019/06/25	0	0.00	2	38.38	38.50	-2	12,158	-0.02%
2019/06/24	3	38.60	0	0.00	39.10	3	12,282	0.02%
2019/06/21	14	39.31	16	38.93	38.20	-2	12,487	-0.02%
2019/06/20	3	38.55	5	38.94	38.70	-2	12,545	-0.02%
2019/06/19	36	38.88	42	39.02	39.35	-6	12,462	-0.05%
2019/06/18	9	36.10	3	36.02	36.15	6	12,064	0.05%
2019/06/17	7	37.84	13	36.97	36.95	-6	12,255	-0.05%
2019/06/14	13	36.58	19	36.42	36.50	-6	12,161	-0.05%
2019/06/13	0	0.00	1	38.55	37.35	-1	12,247	-0.01%
2019/06/12	16	37.68	13	37.47	37.75	3	12,018	0.02%
2019/06/11	30	36.56	26	36.73	37.50	4	11,473	0.03%
2019/06/10	0	0.00	5	33.41	34.10	-5	11,177	-0.04%
2019/06/06	6	32.18	1	31.80	31.55	5	11,061	0.05%
2019/06/05	6	33.25	3	33.32	32.65	3	10,990	0.03%
2019/06/04	81	32.96	87	33.22	32.55	-6	10,954	-0.05%
2019/06/03	7	31.65	6	32.02	32.05	1	10,845	0.01%
2019/05/31	3	32.58	15	32.72	32.70	-12	10,794	-0.11%
2019/05/30	9	31.67	15	32.00	32.00	-6	10,711	-0.06%
2019/05/29	23	31.03	4	30.11	31.55	19	10,536	0.18%
2019/05/28	14	30.65	10	30.83	30.35	4	10,470	0.04%
2019/05/27	5	30.20	12	30.00	29.80	-7	10,423	-0.07%
2019/05/24	5	32.83	12	31.81	31.25	-7	10,197	-0.07%
2019/05/23	10	33.30	0	0.00	32.75	10	9,939	0.10%
2019/05/22	9	36.39	10	36.60	36.05	-1	9,712	-0.01%
2019/05/21	9	37.96	8	36.90	38.00	1	9,665	0.01%
2019/05/20	8	38.20	3	38.07	38.15	5	9,561	0.05%
2019/05/17	18	41.25	25	41.66	40.60	-7	9,478	-0.07%
2019/05/16	2	45.78	6	46.14	45.00	-4	9,380	-0.04%
2019/05/15	46	46.86	29	46.82	46.80	17	9,431	0.18%
2019/05/14	1	43.75	1	44.15	43.50	0	9,402	0.00%
2019/05/13	0	0.00	6	44.40	45.00	-6	9,449	-0.06%
2019/05/10	0	0.00	10	45.30	45.30	-10	9,480	-0.11%
2019/05/09	8	46.71	1	47.90	46.10	7	9,432	0.07%
2019/05/08	17	48.89	7	48.23	48.70	10	9,379	0.11%
2019/05/07	21	46.93	20	47.17	47.50	1	9,300	0.01%
2019/05/06	4	44.35	0	0.00	43.80	4	9,223	0.04%
2019/04/30	5	46.32	0	0.00	46.50	5	9,301	0.05%
2019/04/29	7	45.34	10	45.29	45.40	-3	9,332	-0.03%
2019/04/26	9	48.71	10	48.50	48.70	-1	9,300	-0.01%
2019/04/25	2	51.20	0	0.00	51.60	2	9,427	0.02%
2019/04/23	4	51.40	24	51.98	50.60	-20	9,360	-0.21%
2019/04/22	55	53.81	54	53.21	53.80	1	9,309	0.01%
2019/04/19	24	51.57	2	51.60	52.00	22	9,170	0.24%
2019/04/18	0	0.00	1	48.95	48.15	-1	8,936	-0.01%
2019/04/16	5	49.15	6	49.42	48.00	-1	8,901	-0.01%
2019/04/12	2	46.00	2	46.40	46.35	0	8,939	0.00%
2019/04/11	1	48.05	0	0.00	46.90	1	8,970	0.01%
2019/04/10	2	47.25	1	48.60	47.95	1	8,944	0.01%
2019/04/09	2	50.30	2	47.25	46.55	0	8,890	0.00%
2019/04/03	8	48.18	8	49.07	49.20	0	8,974	0.00%
2019/04/02	6	47.17	6	47.53	48.30	0	9,024	0.00%
2019/04/01	4	45.11	9	46.04	45.00	-5	8,933	-0.06%
2019/03/29	6	44.89	8	45.69	46.60	-2	8,711	-0.02%
2019/03/28	23	45.61	21	45.51	45.80	2	8,632	0.02%
2019/03/27	7	42.46	15	43.00	44.00	-8	8,607	-0.09%
2019/03/26	132	41.35	133	41.45	41.50	-1	8,614	-0.01%	大買/大賣/
2019/03/25	4	42.75	4	42.64	43.35	0	8,492	0.00%
2019/03/22	37	43.51	27	43.13	44.20	10	8,623	0.12%
2019/03/21	3	42.25	4	42.00	42.15	-1	8,721	-0.01%
2019/03/20	22	41.90	22	41.88	42.00	0	8,977	0.00%
2019/03/19	178	39.75	3	40.00	39.90	175	9,202	1.90%	大買/鉅額交易
2019/03/18	1	38.50	8	39.04	39.30	-7	9,650	-0.07%
2019/03/15	0	0.00	1	37.40	37.25	-1	10,059	-0.01%
2019/03/14	0	0.00	16	36.73	36.90	-16	10,311	-0.16%
2019/03/13	1	36.45	10	36.46	36.30	-9	10,443	-0.09%
2019/03/12	5	36.57	0	0.00	36.30	5	10,691	0.05%
2019/03/11	1	36.75	0	0.00	36.70	1	11,032	0.01%
2019/03/08	8	36.52	1	36.45	36.30	7	11,377	0.06%
2019/03/07	1	37.95	3	38.43	37.80	-2	11,509	-0.02%
2019/03/06	1	38.55	14	38.50	37.80	-13	11,975	-0.11%
2019/03/05	20	38.44	12	38.50	38.15	8	12,156	0.07%
2019/03/04	11	37.94	11	38.37	38.70	0	12,150	0.00%
2019/02/27	7	37.83	7	38.65	37.75	0	12,186	0.00%
2019/02/26	11	38.58	32	38.39	38.50	-21	12,076	-0.17%
2019/02/25	2	36.30	6	36.85	36.80	-4	11,876	-0.03%
2019/02/22	5	36.29	7	36.24	36.05	-2	11,864	-0.02%
2019/02/21	12	37.03	4	36.94	36.85	8	11,862	0.07%
2019/02/20	5	38.66	0	0.00	37.90	5	11,865	0.04%
2019/02/19	2	37.58	4	38.26	38.30	-2	11,809	-0.02%
2019/02/18	18	38.38	16	38.15	37.50	2	11,865	0.02%
2019/02/15	7	38.02	7	37.51	37.60	0	12,073	0.00%
2019/02/14	19	38.39	10	38.68	38.15	9	12,184	0.07%
2019/02/13	4	38.54	3	38.72	38.10	1	12,103	0.01%
2019/02/12	4	38.45	7	38.56	39.00	-3	12,034	-0.02%
2019/02/11	2	37.08	3	37.20	37.25	-1	12,048	-0.01%
2019/01/30	4	36.54	1	35.95	35.95	3	12,073	0.02%
2019/01/29	2	36.20	3	36.52	36.70	-1	12,067	-0.01%
2019/01/28	40	36.70	50	36.52	36.20	-10	12,095	-0.08%
2019/01/25	24	36.28	22	36.01	36.00	2	12,041	0.02%
2019/01/24	1	36.15	13	36.09	36.00	-12	12,023	-0.10%
2019/01/23	20	35.30	21	35.41	35.65	-1	11,935	-0.01%
2019/01/22	3	35.57	6	35.15	35.20	-3	11,962	-0.03%
2019/01/21	13	36.22	28	37.35	36.25	-15	11,870	-0.13%
2019/01/18	3	36.45	1	35.65	36.75	2	11,812	0.02%
2019/01/17	32	35.82	37	35.52	35.55	-5	11,648	-0.04%
2019/01/16	17	34.69	3	34.78	34.65	14	11,481	0.12%
2019/01/15	4	33.94	3	34.23	34.50	1	11,490	0.01%
2019/01/14	56	34.32	8	33.95	34.30	48	11,431	0.42%
2019/01/11	3	33.50	0	0.00	33.25	3	11,357	0.03%
2019/01/10	3	33.95	21	34.25	34.45	-18	11,243	-0.16%
2019/01/09	33	34.10	12	34.34	33.50	21	11,212	0.19%
2019/01/08	21	35.19	35	34.99	35.20	-14	11,047	-0.13%
2019/01/07	2	34.63	5	34.85	34.70	-3	10,995	-0.03%
2019/01/04	37	34.11	30	33.78	33.50	7	10,953	0.06%
2019/01/03	27	34.25	36	34.88	34.70	-9	10,943	-0.08%
2019/01/02	1	34.20	8	34.67	34.10	-7	10,824	-0.06%
2018/12/28	1	33.70	0	0.00	33.80	1	10,841	0.01%
2018/12/27	10	34.54	9	34.19	33.65	1	10,850	0.01%
2018/12/26	135	34.54	19	33.48	32.80	116	10,677	1.09%	大買/鉅額交易
2018/12/25	372	35.58	12	35.42	35.15	360	10,571	3.41%	大買/鉅額交易
2018/12/24	4	36.55	2	36.70	37.45	2	10,361	0.02%
2018/12/22	11	36.07	0	0.00	35.75	11	10,235	0.11%
2018/12/21	101	35.55	12	35.97	36.30	89	10,278	0.87%	大買/
2018/12/20	9	34.87	9	35.28	34.80	0	10,098	0.00%
2018/12/19	6	35.10	87	35.74	35.10	-81	9,975	-0.81%
2018/12/18	20	36.58	10	37.15	36.30	10	9,811	0.10%
2018/12/17	10	37.48	20	37.41	37.35	-10	9,706	-0.10%
2018/12/14	43	36.84	39	36.94	37.20	4	9,423	0.04%
2018/12/13	41	38.41	30	38.06	37.75	11	9,117	0.12%
2018/12/12	24	40.41	16	39.80	39.65	8	8,849	0.09%
2018/12/11	64	38.63	67	38.75	40.00	-3	8,632	-0.03%
2018/12/10	84	37.25	89	37.44	36.40	-5	8,376	-0.06%
2018/12/07	28	34.34	28	34.56	35.75	0	8,035	0.00%
2018/12/06	30	33.17	10	32.50	32.50	20	7,826	0.26%
2018/12/05	9	34.72	7	35.12	34.50	2	7,775	0.03%
2018/12/04	30	33.88	19	33.80	34.15	11	7,604	0.14%
2018/12/03	3	32.82	6	32.75	33.45	-3	7,323	-0.04%
2018/11/29	525	32.00	9	32.31	30.00	516	7,093	7.27%	大買/鉅額交易
2018/11/28	2	30.68	1	31.15	31.15	1	6,655	0.02%
2018/11/26	4	30.55	2	31.50	30.00	2	6,477	0.03%
2018/11/22	0	0.00	1	30.00	29.80	-1	6,320	-0.02%
2018/11/20	2	30.48	0	0.00	30.15	2	6,230	0.03%
2018/11/19	3	30.52	0	0.00	31.00	3	6,184	0.05%
2018/11/15	31	33.17	0	0.00	32.60	31	6,026	0.51%
2018/11/14	340	32.81	55	32.62	32.90	285	5,900	4.83%	大買/鉅額交易
2018/11/13	9	31.05	9	31.03	31.10	0	5,631	0.00%
2018/11/12	0	0.00	2	30.10	29.55	-2	5,464	-0.04%
2018/11/08	0	0.00	121	29.66	29.70	-121	5,481	-2.21%	大賣/鉅額交易
2018/11/06	0	0.00	1	27.55	26.95	-1	5,306	-0.02%
2018/11/05	1	26.75	5	26.80	28.05	-4	5,299	-0.08%
2018/10/30	2	24.10	0	0.00	24.40	2	5,287	0.04%
2018/10/26	3	26.00	0	0.00	25.70	3	5,200	0.06%
2018/10/25	98	26.28	1	26.30	26.00	97	5,151	1.88%
2018/10/24	0	0.00	10	26.93	26.95	-10	5,109	-0.20%
2018/10/22	0	0.00	1	25.55	25.50	-1	4,940	-0.02%
2018/10/19	0	0.00	16	23.90	24.50	-16	4,910	-0.33%
2018/10/17	5	24.93	0	0.00	24.35	5	4,821	0.10%
2018/10/16	1	24.20	0	0.00	24.75	1	4,770	0.02%
2018/10/15	3	24.30	0	0.00	23.90	3	4,732	0.06%
2018/10/12	13	24.05	0	0.00	24.25	13	4,700	0.28%
2018/10/11	8	24.04	636	23.98	23.95	-628	4,645	-13.52%	大賣/鉅額交易
2018/10/09	3	26.60	0	0.00	26.60	3	4,532	0.07%
2018/10/08	12	28.48	0	0.00	26.80	12	4,491	0.27%
2018/10/04	1	29.70	0	0.00	29.70	1	4,309	0.02%
2018/10/02	10	30.15	0	0.00	30.00	10	4,113	0.24%
2018/09/28	20	29.81	0	0.00	30.05	20	4,025	0.50%
2018/09/21	1	31.40	0	0.00	31.15	1	3,712	0.03%
2018/09/20	1	32.25	2	32.40	32.00	-1	3,638	-0.03%
2018/09/19	0	0.00	1	32.85	32.90	-1	3,554	-0.03%
2018/09/17	9	34.48	6	34.46	34.30	3	3,421	0.09%
2018/09/14	2	33.58	2	33.95	34.00	0	3,060	0.00%
2018/09/13	2	33.15	8	32.99	32.60	-6	2,683	-0.22%
2018/09/11	3	32.15	3	31.32	31.30	0	2,317	0.00%
2018/09/07	21	30.70	20	31.35	30.80	1	2,110	0.05%
2018/09/06	26	31.20	28	31.41	31.00	-2	2,012	-0.10%
2018/09/05	44	31.73	38	31.56	32.50	6	1,849	0.32%
2018/09/04	2	30.08	2	30.30	30.00	0	1,631	0.00%
2018/09/03	63	29.94	64	30.10	28.60	-1	1,556	-0.06%
2018/08/27	0	0.00	4	29.66	29.60	-4	1,512	-0.26%
2018/08/23	1	29.40	1	29.00	29.65	0	1,495	0.00%
2018/08/17	0	0.00	2	30.10	29.30	-2	1,438	-0.14%
2018/08/16	3	29.75	0	0.00	30.00	3	1,431	0.21%
2018/08/15	1	29.15	5	30.14	30.20	-4	1,407	-0.28%
2018/08/14	5	29.42	0	0.00	29.80	5	1,355	0.37%
2018/08/13	0	0.00	6	28.50	29.40	-6	1,316	-0.46%
2018/08/10	2	28.70	0	0.00	28.85	2	1,263	0.16%
2018/08/08	4	28.40	0	0.00	28.20	4	1,163	0.34%
2018/08/02	0	0.00	1	27.10	26.75	-1	1,150	-0.09%
2018/07/25	0	0.00	1	26.45	26.50	-1	1,171	-0.09%
2018/07/19	0	0.00	1	26.80	26.40	-1	1,218	-0.08%
2018/07/02	1	27.80	1	28.20	27.95	0	1,467	0.00%
2018/06/29	2	27.85	1	28.20	27.85	1	1,508	0.07%
2018/06/27	1	28.70	3	28.00	29.00	-2	1,600	-0.12%
2018/06/26	3	26.80	0	0.00	26.95	3	1,690	0.18%
2018/06/25	0	0.00	3	27.60	27.55	-3	1,730	-0.17%
2018/06/20	3	26.50	0	0.00	26.50	3	1,847	0.16%
2018/06/07	0	0.00	1	27.30	27.20	-1	2,252	-0.04%
2018/06/04	0	0.00	1	26.70	26.75	-1	2,999	-0.03%
2018/05/30	0	0.00	2	25.10	25.10	-2	3,561	-0.06%
2018/05/29	2	25.40	0	0.00	25.35	2	3,686	0.05%
2018/05/28	0	0.00	4	25.85	25.75	-4	3,777	-0.11%
2018/05/25	3	25.97	0	0.00	26.00	3	3,805	0.08%
2018/05/24	1	26.30	0	0.00	26.30	1	3,823	0.03%
2018/05/21	1	25.20	0	0.00	25.35	1	3,850	0.03%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/17	1	25.25	0	0.00	25.25	1	3,828	0.03%
2018/04/13	0	0.00	3	30.60	30.60	-3	3,914	-0.08%
2018/04/12	0	0.00	5	30.80	30.35	-5	3,892	-0.13%
2018/04/11	0	0.00	5	30.65	30.70	-5	3,869	-0.13%
2018/04/09	0	0.00	8	31.13	31.15	-8	3,837	-0.21%
2018/04/02	0	0.00	1	33.20	32.80	-1	3,795	-0.03%
2018/03/31	6	33.86	2	33.95	33.95	4	3,746	0.11%
2018/03/30	7	35.14	3	34.50	33.70	4	3,724	0.11%
2018/03/29	24	34.86	14	34.59	35.70	10	3,609	0.28%
2018/03/28	1	32.35	0	0.00	32.60	1	3,441	0.03%
2018/03/27	12	32.93	18	32.78	32.70	-6	3,386	-0.18%
2018/03/22	7	31.97	1	31.50	32.00	6	3,247	0.18%
2018/03/20	1	31.80	8	32.13	31.70	-7	3,160	-0.22%
2018/03/19	3	30.98	12	30.64	31.50	-9	3,129	-0.29%
2018/03/16	5	31.45	0	0.00	31.50	5	3,056	0.16%
2018/03/13	0	0.00	0	33.95	33.90	0	2,857	0.00%
2018/03/12	5	33.14	0	0.00	34.50	5	2,799	0.18%
2018/03/09	10	33.84	1	33.95	34.40	9	2,570	0.35%
2018/03/08	1	31.90	2	33.20	34.30	-1	2,367	-0.04%
2018/03/07	0	0.00	1	32.45	31.90	-1	2,037	-0.05%
2018/03/06	1	33.35	4	33.50	33.20	-3	1,914	-0.16%
2018/03/05	3	32.02	3	32.20	32.65	0	1,688	0.00%
2018/03/02	1	30.40	0	0.00	29.90	1	1,423	0.07%
2018/03/01	5	27.70	8	28.98	30.40	-3	1,289	-0.23%
2018/02/26	1	27.50	0	0.00	27.80	1	1,165	0.09%
2018/02/06	0	0.00	1	26.00	25.40	-1	1,152	-0.09%
2018/02/02	1	26.85	0	0.00	26.80	1	1,130	0.09%
2018/01/23	0	0.00	2	26.20	26.10	-2	1,326	-0.15%
2018/01/12	22	28.00	20	28.15	27.65	2	1,710	0.12%
2018/01/09	0	0.00	5	26.45	26.45	-5	1,611	-0.31%
2018/01/04	0	0.00	1	26.80	26.60	-1	1,586	-0.06%