元太 (8069)-台新-松江券商分點個股進出

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
286.0
漲跌
--
漲幅
0.00%
成交量
4,725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

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－台新-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	287.50	8	292.63	286.00	-7	5,239	-0.13%
2024/12/02	0	0.00	2	285.25	286.00	-2	5,207	-0.04%
2024/11/28	0	282.50	0.1	285.50	281.50	-0.1	5,285	0.00%
2024/11/27	2	284.50	0	0.00	283.00	2	5,370	0.04%
2024/11/26	6	291.92	1	290.00	290.00	5	5,413	0.09%
2024/11/25	0	0.00	9	297.06	298.50	-9	5,392	-0.17%
2024/11/21	1	285.50	0	0.00	285.50	1	5,482	0.02%
2024/11/18	8	285.63	8	288.13	285.50	0	5,680	0.00%
2024/11/15	1	285.50	1	290.00	290.00	0	5,711	0.00%
2024/11/14	14.2	277.62	8	282.81	275.00	6.2	5,802	0.11%
2024/11/13	0.2	289.00	0	0.00	287.00	0.2	5,784	0.00%
2024/11/12	23.1	289.28	15	290.77	290.00	8.1	5,942	0.14%
2024/11/11	3.2	293.81	0.1	297.50	300.00	3.1	5,889	0.05%
2024/11/08	8.3	295.71	6.1	300.00	294.00	2.2	5,903	0.04%
2024/11/07	15.1	292.56	6	298.17	300.00	9.1	5,957	0.15%
2024/11/06	7	302.93	5	299.50	305.00	2	5,820	0.03%
2024/11/05	3	303.00	3	303.18	302.50	0	5,910	0.00%
2024/11/04	1	303.00	10.3	301.06	304.00	-9.3	6,010	-0.15%
2024/11/01	18.2	287.61	3	292.50	292.00	15.2	6,037	0.25%
2024/10/30	0	0.00	0	305.00	306.00	0	6,061	0.00%
2024/10/29	4.1	293.43	0	300.00	302.00	4	6,081	0.07%
2024/10/28	0	0.00	0	302.50	298.00	0	6,089	0.00%
2024/10/25	2.2	298.37	0	0.00	300.00	2.2	6,168	0.03%
2024/10/24	3	307.00	0.1	302.00	303.00	2.9	6,217	0.05%
2024/10/23	2	314.75	0	0.00	314.00	2	6,310	0.03%
2024/10/22	0	0.00	1.3	312.31	313.00	-1.3	6,260	-0.02%
2024/10/21	7.3	308.88	4.3	315.12	306.00	3.1	6,312	0.05%
2024/10/18	3	308.33	0.1	315.70	319.00	2.9	6,239	0.05%
2024/10/17	4	308.75	9.1	314.16	313.00	-5.1	6,180	-0.08%
2024/10/16	0	304.50	0	305.50	305.00	0	6,075	0.00%
2024/10/15	1	305.50	0	0.00	306.00	1	6,051	0.02%
2024/10/14	3	303.83	1	304.64	304.00	2	6,036	0.03%
2024/10/11	1	306.50	1.5	307.53	309.00	-0.5	6,045	-0.01%
2024/10/09	6	299.75	0.1	303.50	300.50	6	6,110	0.10%
2024/10/08	3	302.00	0	0.00	303.50	3	6,122	0.05%
2024/10/07	0	306.00	0.5	304.00	303.50	-0.5	6,103	-0.01%
2024/10/04	0.1	299.50	0	0.00	300.00	0.1	6,085	0.00%
2024/09/30	6.3	291.19	6	292.08	293.00	0.3	6,156	0.00%
2024/09/27	2	295.50	3	300.50	295.00	-1	6,228	-0.02%
2024/09/26	3	305.33	5.2	306.94	305.00	-2.2	6,392	-0.03%
2024/09/25	3	311.67	3	313.50	310.50	0	6,401	0.00%
2024/09/24	11	318.09	10	314.85	316.00	1	6,458	0.01%
2024/09/23	2.5	307.70	3	308.83	311.00	-0.5	6,463	-0.01%
2024/09/20	0	0.00	3.2	304.39	311.00	-3.2	6,439	-0.05%
2024/09/19	2.1	297.95	2	297.25	300.00	0.1	6,402	0.00%
2024/09/18	7	301.21	7	298.86	297.50	0	6,410	0.00%
2024/09/16	0	0.00	1	292.00	294.00	-1	6,427	-0.02%
2024/09/13	4.1	290.06	5	286.10	291.00	-1	6,435	-0.01%
2024/09/12	1	292.50	4	299.00	288.00	-3	6,436	-0.05%
2024/09/10	8.1	282.12	8	283.94	281.50	0.1	6,486	0.00%
2024/09/09	7.1	283.10	6	282.92	282.50	1.1	6,516	0.02%
2024/09/06	4.1	287.77	0	0.00	287.50	4.1	6,622	0.06%
2024/09/05	11.1	284.02	10	290.45	284.00	1.1	6,790	0.02%
2024/09/04	2	287.33	0	0.00	292.00	2	6,896	0.03%
2024/09/03	0.1	298.50	2	298.75	299.00	-2	6,864	-0.03%
2024/09/02	8	300.50	7	301.82	300.00	1	6,877	0.01%
2024/08/30	1	309.50	7	308.00	305.00	-6	6,854	-0.09%
2024/08/29	7	305.00	8	306.39	304.00	-1	6,761	-0.02%
2024/08/28	11.1	300.03	10	297.50	303.00	1.1	6,670	0.02%
2024/08/27	3.1	298.92	3	297.00	301.00	0.1	6,719	0.00%
2024/08/26	15	300.17	8	300.00	296.00	7	6,733	0.10%
2024/08/23	2	302.00	1	300.50	302.00	1	6,789	0.01%
2024/08/22	5	294.30	1.3	296.48	298.50	3.7	6,702	0.05%
2024/08/21	0.1	282.00	0	0.00	284.00	0.1	6,528	0.00%
2024/08/20	7	281.14	7	283.00	281.50	0	6,546	0.00%
2024/08/19	0	0.00	6	282.42	281.50	-6	6,650	-0.09%
2024/08/16	7	292.21	4.1	291.31	286.50	2.9	6,658	0.04%
2024/08/15	1	287.00	3	286.00	286.00	-2	6,466	-0.03%
2024/08/14	2	286.00	1.1	288.10	284.00	0.9	6,366	0.01%
2024/08/13	1	284.00	2	284.50	281.50	-1	6,210	-0.02%
2024/08/12	6	281.42	3	281.01	282.00	3	6,251	0.05%
2024/08/09	1	271.50	49.4	272.65	283.00	-48.4	6,217	-0.78%
2024/08/08	3	254.00	0	0.00	261.50	3	6,152	0.05%
2024/08/07	0	260.00	10	255.00	260.00	-10	6,272	-0.16%
2024/08/06	8	234.07	4	240.75	239.50	4	6,173	0.07%
2024/08/05	35.2	247.11	0	0.00	241.50	35.2	6,096	0.58%
2024/08/02	7	266.79	8	271.69	268.00	-1	6,103	-0.02%
2024/08/01	10	270.15	10	271.45	272.00	0	6,008	0.00%
2024/07/31	1	268.50	1	272.50	269.50	0	6,009	0.00%
2024/07/30	23	258.11	11	257.00	268.00	12	5,998	0.20%
2024/07/29	3	267.17	4.4	266.44	266.50	-1.4	6,010	-0.02%
2024/07/26	3	261.67	30.1	260.41	263.00	-27.1	6,029	-0.45%
2024/07/22	17.1	250.47	0	0.00	245.00	17.1	6,140	0.28%
2024/07/19	5.2	261.88	0	0.00	262.00	5.2	6,211	0.08%
2024/07/18	9.1	264.11	5.5	266.91	264.50	3.6	6,262	0.06%
2024/07/17	4	274.50	4	271.88	274.50	0	6,280	0.00%
2024/07/16	0	0.00	2	270.50	272.00	-2	6,344	-0.03%
2024/07/15	7	267.36	10	265.90	268.00	-3	6,436	-0.05%
2024/07/12	9.1	270.77	6	270.92	270.50	3.1	6,538	0.05%
2024/07/11	1	280.50	60.1	282.61	279.00	-59.1	6,626	-0.89%
2024/07/10	19.1	269.51	20	268.11	266.50	-0.9	6,577	-0.01%
2024/07/09	10.2	264.00	11	261.29	270.00	-0.8	6,593	-0.01%
2024/07/08	35	261.61	10.1	262.48	263.00	24.9	6,611	0.38%
2024/07/05	16	270.97	10	272.80	271.00	6	6,577	0.09%
2024/07/04	2	273.50	4	274.12	275.00	-2	6,591	-0.03%
2024/07/03	7	270.29	49.1	269.86	275.00	-42.1	6,561	-0.64%
2024/07/02	6	261.17	6.1	261.09	261.50	-0.1	6,428	0.00%
2024/07/01	2	246.50	3	248.35	249.50	-1	6,268	-0.02%
2024/06/28	2	252.00	9	251.79	252.00	-7	6,249	-0.11%
2024/06/27	4	248.38	13.1	244.85	250.50	-9.1	6,154	-0.15%
2024/06/26	3	239.17	13	238.66	239.50	-10	6,084	-0.16%
2024/06/25	8.1	230.80	8	237.75	234.00	0.1	6,096	0.00%
2024/06/24	6.5	233.42	4	234.25	234.00	2.5	6,085	0.04%
2024/06/21	4.1	241.51	6	243.75	239.50	-2	6,114	-0.03%
2024/06/19	6	238.08	5	239.30	238.50	1	6,185	0.02%
2024/06/18	20.1	239.52	11.4	238.75	239.00	8.8	6,195	0.14%
2024/06/17	21	245.40	1	247.00	246.00	20	6,151	0.33%
2024/06/14	2	249.75	3	246.33	250.00	-1	6,152	-0.02%
2024/06/13	30	247.27	52.2	248.12	246.50	-22.2	6,150	-0.36%
2024/06/12	3	237.67	56.1	240.16	243.00	-53.1	6,061	-0.88%
2024/06/11	4	230.13	27.4	229.36	232.50	-23.4	5,905	-0.40%
2024/06/07	7	212.64	4	214.13	215.00	3	5,799	0.05%
2024/06/06	4.1	216.34	4	218.75	215.00	0.1	5,861	0.00%
2024/06/05	1	215.50	0	0.00	215.50	1	5,941	0.02%
2024/06/04	0	0.00	1	219.50	218.50	-1	6,259	-0.02%
2024/06/03	2	220.00	0	0.00	221.50	2	6,340	0.03%
2024/05/31	2	221.50	2	219.50	219.50	0	6,432	0.00%
2024/05/30	4.1	223.24	1	220.50	220.00	3.1	6,424	0.05%
2024/05/29	9	231.11	6	232.92	227.00	3	6,488	0.05%
2024/05/28	3.2	228.38	0	0.00	229.50	3.2	6,558	0.05%
2024/05/27	1.1	225.32	1	225.50	226.00	0.1	6,830	0.00%
2024/05/24	20	220.50	1	225.50	227.00	19	6,874	0.28%
2024/05/23	11	221.41	38	223.99	225.50	-27	6,933	-0.39%
2024/05/22	5.2	216.41	8.1	218.04	216.50	-3	6,831	-0.04%
2024/05/21	14	210.89	14.5	210.31	210.50	-0.5	6,826	-0.01%
2024/05/17	3.1	209.16	0	0.00	209.00	3.1	6,992	0.04%
2024/05/16	12.2	212.03	6.5	215.35	210.50	5.7	7,020	0.08%
2024/05/15	7.1	216.36	16	218.34	217.00	-9	7,038	-0.13%
2024/05/14	16.1	213.41	9	213.06	214.00	7.1	7,213	0.10%
2024/05/13	2	221.25	7.6	217.74	219.00	-5.6	7,201	-0.08%
2024/05/10	0.1	210.00	0.1	210.50	210.50	-0.1	7,130	0.00%
2024/05/09	10.7	208.70	7	210.86	208.00	3.7	7,297	0.05%
2024/05/08	23	210.33	12	209.46	209.50	11	7,447	0.15%
2024/05/07	17.2	216.26	9	213.94	217.00	8.2	7,477	0.11%
2024/05/06	0.3	218.50	0	0.00	218.00	0.3	7,669	0.00%
2024/05/03	9	217.44	4	218.25	217.50	5	8,148	0.06%
2024/05/02	6	216.33	5	216.90	216.00	1	8,247	0.01%
2024/04/30	16.1	214.25	0.2	216.17	210.00	16	8,213	0.19%
2024/04/29	12	220.83	6	221.50	220.50	6	8,180	0.07%
2024/04/26	13.1	227.42	8	226.06	227.50	5.1	8,103	0.06%
2024/04/25	2	215.75	14	218.17	216.50	-12	8,015	-0.15%
2024/04/24	10.1	208.91	3	213.50	209.00	7.1	7,906	0.09%
2024/04/23	4	208.00	11	210.55	208.00	-7	7,910	-0.09%
2024/04/22	24.1	206.67	4	212.00	207.00	20.1	7,885	0.25%
2024/04/19	47.6	217.89	4	217.38	215.00	43.6	7,795	0.56%
2024/04/18	12.1	225.63	10	228.40	225.50	2.1	7,695	0.03%
2024/04/17	16.3	229.31	10	231.10	229.00	6.3	7,574	0.08%
2024/04/16	10	238.25	0	0.00	237.00	10	7,500	0.13%
2024/04/15	12	241.33	7	241.00	241.00	5	7,467	0.07%
2024/04/11	1	239.00	1	238.05	242.00	0	7,431	0.00%
2024/04/10	4	236.25	7	239.50	240.00	-3	7,391	-0.04%
2024/04/09	17	230.09	13	227.00	231.00	4	7,358	0.05%
2024/04/08	1	232.00	2	235.00	232.00	-1	7,348	-0.01%
2024/04/03	2.6	225.37	0	0.00	227.00	2.6	7,334	0.04%
2024/04/02	9.1	228.95	7	229.50	230.00	2.1	7,325	0.03%
2024/04/01	1	233.50	1	233.00	231.50	0	7,508	0.00%
2024/03/29	3	229.50	3	227.33	229.00	0	7,556	0.00%
2024/03/28	2.4	228.58	0	0.00	227.00	2.4	7,624	0.03%
2024/03/27	1	227.50	3	228.67	228.00	-2	7,924	-0.03%
2024/03/26	7.2	230.43	3	236.50	229.50	4.2	7,926	0.05%
2024/03/25	4.1	232.07	1	234.00	237.00	3.1	7,892	0.04%
2024/03/22	2	234.75	0	0.00	236.50	2	7,858	0.03%
2024/03/21	9.1	237.03	8.3	240.01	236.50	0.8	7,785	0.01%
2024/03/20	0	0.00	0.3	239.50	238.50	-0.3	7,913	0.00%
2024/03/19	1.2	240.13	0	0.00	239.50	1.2	7,963	0.02%
2024/03/18	0.1	242.00	2.1	242.25	244.50	-2	7,934	-0.02%
2024/03/15	1	234.00	1	237.00	234.00	0	7,914	0.00%
2024/03/14	2.2	233.80	1.1	234.45	235.50	1.1	7,900	0.01%
2024/03/13	6	231.08	5.2	232.25	230.50	0.9	7,846	0.01%
2024/03/12	0	0.00	2.1	236.76	236.00	-2.1	7,793	-0.03%
2024/03/11	5.3	221.38	1	228.00	229.50	4.3	7,722	0.06%
2024/03/08	4.8	223.22	5.1	229.04	222.50	-0.3	7,635	0.00%
2024/03/07	6	239.83	7	239.00	240.00	-1	7,314	-0.01%
2024/03/06	1.2	242.00	0	0.00	241.00	1.2	7,264	0.02%
2024/03/05	3.2	240.84	3.5	242.67	241.00	-0.3	7,259	0.00%
2024/03/04	9	248.28	6	250.50	246.50	3	7,191	0.04%
2024/03/01	9.4	250.71	12	249.75	253.00	-2.6	7,109	-0.04%
2024/02/29	3.5	240.59	22.1	237.63	246.00	-18.7	6,948	-0.27%
2024/02/27	3	227.83	24	227.54	230.00	-21	6,664	-0.32%
2024/02/26	17.1	223.64	21	223.23	223.50	-3.9	6,590	-0.06%
2024/02/23	6	231.92	5	234.00	231.50	1	6,505	0.02%
2024/02/22	6.2	229.14	1	233.00	233.00	5.2	6,498	0.08%
2024/02/21	3	231.83	19	231.21	232.00	-16	6,489	-0.25%
2024/02/20	0.2	225.00	24.3	223.57	228.50	-24.1	6,446	-0.37%
2024/02/19	12	223.00	30	222.55	223.00	-18	6,536	-0.28%
2024/02/16	23	227.33	11.3	228.35	226.00	11.7	6,577	0.18%
2024/02/15	6.5	226.85	6	225.76	229.00	0.4	6,481	0.01%
2024/02/05	58	217.87	0.1	213.67	217.00	57.9	6,278	0.92%
2024/02/02	4	214.38	2.1	215.01	214.00	2	6,223	0.03%
2024/02/01	14	213.39	13	214.35	213.50	1	6,168	0.02%
2024/01/31	8	209.38	8	213.25	208.00	0	6,050	0.00%
2024/01/30	13.3	211.68	13.4	212.96	212.00	-0.1	5,985	0.00%
2024/01/29	19	215.18	16	214.31	216.00	3	5,987	0.05%
2024/01/26	22.2	215.17	32.3	214.49	217.00	-10.1	5,799	-0.17%
2024/01/25	1.5	198.16	8.5	198.62	200.50	-7.1	5,280	-0.13%
2024/01/24	14.4	194.27	14.1	196.15	193.50	0.3	5,127	0.01%
2024/01/23	1.2	193.92	60.1	192.07	195.50	-58.9	5,071	-1.16%
2024/01/22	0.1	188.00	12	189.33	187.50	-12	4,994	-0.24%
2024/01/19	13	187.42	39	189.21	187.00	-26	4,987	-0.52%
2024/01/18	0	0.00	33	185.83	185.00	-33	4,944	-0.67%
2024/01/17	69.1	182.10	5	184.00	182.50	64.1	4,926	1.30%
2024/01/16	1	184.50	4	187.00	186.00	-3	4,946	-0.06%
2024/01/15	1.1	187.14	3.1	188.18	187.00	-2	5,088	-0.04%
2024/01/12	20.1	186.01	0	0.00	187.50	20.1	5,205	0.39%
2024/01/11	0.2	187.50	1	186.00	187.00	-0.8	5,273	-0.02%
2024/01/10	25	186.28	12	186.00	187.00	13	5,293	0.25%
2024/01/09	4.3	193.84	1	195.50	190.00	3.3	5,268	0.06%
2024/01/08	3	194.50	1	197.50	192.00	2	5,267	0.04%
2024/01/04	9.2	187.89	9.3	188.01	188.00	-0.1	5,308	0.00%
2024/01/03	31	190.29	17	190.32	189.50	14	5,427	0.26%
2024/01/02	0	0.00	0.1	198.00	195.00	-0.1	5,495	0.00%
2023/12/29	4.2	197.64	9.1	198.83	197.00	-4.9	5,531	-0.09%
2023/12/28	16	201.41	15	200.17	201.50	1	5,510	0.02%
2023/12/27	11.2	201.65	5.1	201.80	203.00	6.1	5,510	0.11%
2023/12/26	0	193.50	1	193.50	193.50	-1	5,340	-0.02%
2023/12/25	10	197.70	28	199.29	197.00	-18	5,297	-0.34%
2023/12/22	0.4	193.85	16.8	187.54	197.00	-16.3	5,205	-0.31%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/19	0.2	178.25	0	0.00	177.00	0.2	4,911	0.00%
2023/12/18	3	178.33	0	0.00	178.50	3	4,963	0.06%
2023/12/15	2	180.00	11	181.55	180.00	-9	5,028	-0.18%
2023/12/14	2	179.00	8	179.44	181.00	-6	4,950	-0.12%
2023/12/13	1	176.50	4	176.50	176.50	-3	4,892	-0.06%
2023/12/12	15	175.03	6	176.25	174.50	9	4,944	0.18%
2023/12/11	10	176.10	8	177.00	176.00	2	4,983	0.04%
2023/12/06	3	177.33	3	177.67	178.00	0	5,273	0.00%
2023/12/05	18	179.06	21	180.19	179.00	-3	5,321	-0.06%
2023/12/04	14	181.11	14	181.71	181.00	0	5,328	0.00%
2023/12/01	10	180.30	8	181.38	180.50	2	5,345	0.04%
2023/11/30	2	179.75	8	181.56	183.00	-6	5,332	-0.11%
2023/11/29	1	177.50	8	177.81	178.50	-7	5,283	-0.13%
2023/11/28	2	174.50	1.1	174.10	175.50	1	5,343	0.02%
2023/11/27	3	174.50	1	174.00	173.50	2	5,373	0.04%
2023/11/24	10	176.05	1	177.00	175.50	9	5,422	0.17%
2023/11/22	2	176.50	1	177.00	177.50	1	5,418	0.02%
2023/11/21	4.1	176.40	1	178.50	176.00	3.1	5,460	0.06%
2023/11/20	16	177.88	13	178.54	177.50	3	5,505	0.05%
2023/11/17	2	179.00	4	180.00	181.00	-2	5,543	-0.04%
2023/11/16	3	178.50	41	180.62	180.50	-38	5,583	-0.68%
2023/11/15	4	179.13	25.2	179.98	180.00	-21.2	5,481	-0.39%
2023/11/14	0.1	175.50	1	176.00	175.00	-0.9	5,551	-0.02%
2023/11/13	2	175.25	11	175.91	174.50	-9	6,164	-0.15%
2023/11/10	1	172.50	5	174.20	173.50	-4	6,445	-0.06%
2023/11/09	2.1	169.88	23.2	171.32	172.50	-21.1	6,645	-0.32%
2023/11/08	2	170.00	0	0.00	171.00	2	6,735	0.03%
2023/11/07	21.3	168.83	5.4	170.96	168.50	15.9	6,755	0.24%
2023/11/06	19.7	174.16	23	176.00	173.00	-3.3	6,738	-0.05%
2023/11/03	12	173.29	17	173.41	173.50	-5	6,673	-0.07%
2023/11/02	1	171.50	16	172.22	172.00	-15	6,707	-0.22%
2023/11/01	1.1	169.09	4	169.75	169.00	-2.9	6,822	-0.04%
2023/10/31	4.2	167.77	2	168.50	168.00	2.2	6,916	0.03%
2023/10/30	2	169.00	2	169.00	169.00	0	7,005	0.00%
2023/10/27	20	165.50	1	170.00	169.50	19	7,071	0.27%
2023/10/26	8	168.13	3	168.83	167.00	5	7,216	0.07%
2023/10/25	2	171.25	4	171.88	173.00	-2	7,299	-0.03%
2023/10/24	15	168.63	15	167.37	170.00	0	7,342	0.00%
2023/10/23	29.2	167.67	17	169.03	168.00	12.2	7,307	0.17%
2023/10/20	15	173.17	13	173.50	173.00	2	7,205	0.03%
2023/10/19	12	178.21	1	179.00	178.50	11	7,130	0.15%
2023/10/18	2	180.25	5	180.40	180.00	-3	7,122	-0.04%
2023/10/17	2	179.75	1	180.50	178.50	1	7,183	0.01%
2023/10/16	3	180.50	5	183.00	179.00	-2	7,225	-0.03%
2023/10/13	1	183.50	1	183.50	183.50	0	7,266	0.00%
2023/10/12	1	181.50	5	183.81	185.00	-4	7,245	-0.06%
2023/10/11	32	180.39	21	178.81	181.00	11	7,233	0.15%
2023/10/06	3	183.50	10	185.15	182.00	-7	7,202	-0.10%
2023/10/05	5	182.10	4	182.50	182.50	1	7,158	0.01%
2023/10/04	2.2	178.27	2	178.00	178.00	0.2	7,171	0.00%
2023/10/03	2	181.00	2	180.75	179.50	0	7,188	0.00%
2023/10/02	2	180.75	2	183.50	181.50	0	7,202	0.00%
2023/09/28	1.1	179.02	1	179.00	179.50	0.1	7,258	0.00%
2023/09/27	3	178.83	3	177.50	178.50	0	7,294	0.00%
2023/09/26	3	179.67	3	179.50	177.50	0	7,325	0.00%
2023/09/25	3	182.17	11	182.86	182.00	-8	7,373	-0.11%
2023/09/22	9.1	175.87	9	177.17	179.50	0.1	7,489	0.00%
2023/09/21	14	179.21	17	179.76	178.00	-3	7,579	-0.04%
2023/09/20	4.1	182.98	14	183.54	180.00	-9.9	7,664	-0.13%
2023/09/19	6.6	183.25	36	184.72	181.00	-29.4	7,767	-0.38%
2023/09/18	12.1	178.51	12	178.46	178.50	0.1	8,282	0.00%
2023/09/15	24.2	180.48	1	181.00	180.00	23.2	8,323	0.28%
2023/09/14	3.5	182.93	27	180.76	182.50	-23.5	8,376	-0.28%
2023/09/13	1.1	175.05	15	177.90	174.00	-13.9	8,346	-0.17%
2023/09/12	24	173.33	7	174.21	172.00	17	8,365	0.20%
2023/09/11	6.1	178.84	3	178.67	178.50	3.1	8,287	0.04%
2023/09/08	28.1	179.70	27	179.04	179.50	1.1	8,389	0.01%
2023/09/07	7.2	184.72	4	184.63	183.50	3.2	8,546	0.04%
2023/09/06	2	186.75	5	187.10	186.50	-3	8,648	-0.03%
2023/09/05	22.2	184.91	1	185.00	185.00	21.2	8,865	0.24%
2023/09/04	17	184.65	8	185.00	184.00	9	8,982	0.10%
2023/09/01	4.2	187.55	11	186.73	188.00	-6.8	9,011	-0.08%
2023/08/31	1	182.00	1	183.00	182.50	0	9,077	0.00%
2023/08/30	19.1	182.66	16	183.03	182.50	3.1	9,211	0.03%
2023/08/29	1	181.50	4	184.38	184.50	-3	9,456	-0.03%
2023/08/28	1	181.50	1	181.50	181.50	0	9,482	0.00%
2023/08/25	19	180.97	18	180.92	181.00	1	9,562	0.01%
2023/08/24	2.2	185.00	10	186.30	185.00	-7.8	9,619	-0.08%
2023/08/23	8.1	180.01	8	179.38	180.00	0.1	9,749	0.00%
2023/08/22	8	181.31	8	181.19	181.00	0	9,975	0.00%
2023/08/21	11	179.68	5	179.80	179.50	6	9,991	0.06%
2023/08/18	38	180.97	16	181.28	181.00	22	10,044	0.22%
2023/08/17	48.4	179.63	13	180.54	183.50	35.4	9,996	0.35%
2023/08/16	84.2	194.41	26	195.65	191.00	58.2	9,513	0.61%
2023/08/15	22.2	202.48	48	205.81	202.50	-25.8	9,446	-0.27%
2023/08/14	51.1	200.72	13	200.12	201.00	38.1	9,624	0.40%
2023/08/11	9.1	205.23	9	206.06	204.50	0.1	9,901	0.00%
2023/08/10	4.3	210.02	3	209.50	208.50	1.3	10,024	0.01%
2023/08/09	5	219.40	6	223.50	218.00	-1	9,974	-0.01%
2023/08/08	17	225.79	19	225.97	225.50	-2	10,000	-0.02%
2023/08/07	2	225.25	15	225.27	228.00	-13	9,996	-0.13%
2023/08/04	5	216.60	1	217.50	217.50	4	9,939	0.04%
2023/08/02	31	222.16	33.2	222.99	220.50	-2.2	9,958	-0.02%
2023/08/01	24	222.73	16	224.06	222.50	8	10,227	0.08%
2023/07/31	22	226.14	32	224.61	225.00	-10	10,323	-0.10%
2023/07/28	4	218.38	18	219.50	221.50	-14	10,400	-0.13%
2023/07/27	7	208.93	5	209.10	213.00	2	10,711	0.02%
2023/07/26	6	208.67	6	207.83	208.50	0	11,395	0.00%
2023/07/25	7.1	207.29	4	208.38	208.00	3.1	11,620	0.03%
2023/07/24	7.1	208.23	5	208.30	208.50	2.1	11,671	0.02%
2023/07/21	11	213.00	9	215.00	215.00	2	11,738	0.02%
2023/07/20	10	214.50	2	216.00	213.00	8	11,800	0.07%
2023/07/19	3	222.50	4	222.75	219.00	-1	11,899	-0.01%
2023/07/18	19	221.73	21	220.45	222.00	-2	12,083	-0.02%
2023/07/17	8	218.75	8	218.25	218.50	0	12,170	0.00%
2023/07/14	13	220.54	11	220.14	220.50	2	12,292	0.02%
2023/07/13	6	223.00	9	223.83	221.00	-3	12,382	-0.02%
2023/07/12	16	221.31	14	220.39	221.50	2	12,447	0.02%
2023/07/11	7	219.71	7	218.50	222.00	0	12,582	0.00%
2023/07/10	11.1	212.32	13.1	211.97	212.00	-2	12,593	-0.02%
2023/07/07	4	212.63	4	214.00	212.50	0	12,723	0.00%
2023/07/06	11	218.55	7.1	218.45	216.50	4	12,802	0.03%
2023/07/05	11	226.18	8.6	227.15	223.50	2.4	13,110	0.02%
2023/07/04	14	224.50	4.1	223.51	224.50	10	13,391	0.07%
2023/07/03	8	224.81	4	224.63	224.50	4	13,818	0.03%
2023/06/30	3.4	222.81	2	225.00	225.00	1.4	13,825	0.01%
2023/06/29	6.3	218.65	10	217.75	220.50	-3.7	13,824	-0.03%
2023/06/28	22.1	213.50	21	212.48	215.00	1.1	13,779	0.01%
2023/06/27	24	211.35	21	212.31	211.50	3	13,714	0.02%
2023/06/26	17.2	205.40	7	208.29	207.50	10.2	13,656	0.07%
2023/06/21	16	222.13	15	222.83	222.00	1	13,254	0.01%
2023/06/20	20	226.05	20.1	223.38	227.00	-0.1	13,325	0.00%
2023/06/19	2	228.50	2.1	228.27	227.50	-0.1	13,442	0.00%
2023/06/16	2	231.25	1	231.50	228.50	1	13,454	0.01%
2023/06/15	0.2	230.68	1.2	231.36	231.00	-1	13,434	-0.01%
2023/06/14	4.1	234.41	4	234.89	235.00	0.1	13,455	0.00%
2023/06/13	10.1	233.99	11	237.72	241.00	-1	13,480	-0.01%
2023/06/12	2	229.75	1	230.00	226.50	1	13,457	0.01%
2023/06/09	2	226.00	7	225.64	227.00	-5	13,641	-0.04%
2023/06/08	11.1	217.28	8.3	218.70	216.00	2.8	13,800	0.02%
2023/06/07	1	226.00	0.1	225.50	226.50	0.9	14,437	0.01%
2023/06/06	4	224.50	24.1	223.42	224.50	-20.1	14,667	-0.14%
2023/06/05	4	219.88	33.1	220.83	222.50	-29.1	14,787	-0.20%
2023/06/02	20.4	217.28	115.1	216.49	218.00	-94.7	14,948	-0.63%	大賣/
2023/06/01	2.1	206.75	2.2	208.32	209.00	-0.1	15,102	0.00%
2023/05/31	0	0.00	3	207.83	207.00	-3	15,223	-0.02%
2023/05/30	23.1	207.95	11	206.86	205.50	12.1	15,284	0.08%
2023/05/29	50	208.28	15.1	212.66	205.00	34.9	15,377	0.23%
2023/05/26	5.4	207.24	67.7	210.06	211.00	-62.3	15,672	-0.40%
2023/05/25	13	200.19	5	202.90	204.00	8	15,576	0.05%
2023/05/24	4.5	202.61	43.5	202.87	203.50	-39	15,794	-0.25%
2023/05/23	1.7	199.06	4	199.75	200.50	-2.3	15,994	-0.01%
2023/05/22	7	196.93	2	198.75	196.00	5	16,029	0.03%
2023/05/19	6.2	196.55	4.4	197.47	198.00	1.9	16,148	0.01%
2023/05/18	29.3	200.30	12	200.63	198.50	17.3	16,664	0.10%
2023/05/17	2	205.00	10	203.90	204.00	-8	16,424	-0.05%
2023/05/16	1	196.00	5	197.40	198.00	-4	16,328	-0.02%
2023/05/15	4	190.63	0	0.00	191.00	4	16,291	0.02%
2023/05/12	0	0.00	0	189.50	193.00	0	16,487	0.00%
2023/05/11	19.1	188.89	17.2	189.58	189.00	2	16,727	0.01%
2023/05/10	11	190.59	8	191.19	191.00	3	16,947	0.02%
2023/05/09	5	192.20	1.3	192.04	192.00	3.7	17,073	0.02%
2023/05/08	18.1	192.97	12.1	192.69	192.50	6	17,251	0.03%
2023/05/05	4.1	197.63	6	199.42	198.00	-1.9	17,369	-0.01%
2023/05/04	10	196.95	4	196.13	196.50	6	18,012	0.03%
2023/05/03	6	199.75	13.1	198.82	197.00	-7.1	18,098	-0.04%
2023/05/02	31.7	191.27	32	193.06	197.50	-0.4	17,881	0.00%
2023/04/28	0	0.00	5.6	190.50	190.50	-5.6	17,603	-0.03%
2023/04/27	2	176.47	0	0.00	173.50	2	17,597	0.01%
2023/04/26	6	173.92	5	174.60	175.50	1	17,774	0.01%
2023/04/25	10	171.95	3	174.33	170.00	7	17,824	0.04%
2023/04/24	4	176.00	24	176.54	173.50	-20	17,950	-0.11%
2023/04/21	15	171.90	15	172.13	172.00	0	17,974	0.00%
2023/04/20	27.4	167.62	24	168.92	167.00	3.4	18,203	0.02%
2023/04/19	4.2	170.78	0	0.00	171.00	4.2	18,613	0.02%
2023/04/18	10.2	170.75	3	170.50	171.50	7.2	18,811	0.04%
2023/04/17	11.1	171.96	1.1	172.14	172.00	10	19,005	0.05%
2023/04/14	10	172.40	5	174.00	173.50	5	19,254	0.03%
2023/04/13	8.6	174.30	9	175.33	173.50	-0.4	19,349	0.00%
2023/04/12	12	175.04	7	176.64	175.00	5	19,500	0.03%
2023/04/11	12	178.42	11.1	178.38	178.50	0.9	19,579	0.00%
2023/04/10	8.1	178.17	18	178.75	178.00	-9.9	19,623	-0.05%
2023/04/07	13	170.65	11	169.82	172.00	2	19,333	0.01%
2023/04/06	49.5	175.23	7	180.14	171.00	42.5	19,087	0.22%
2023/03/31	14	184.50	9	184.94	184.50	5	18,757	0.03%
2023/03/30	4	183.63	7.1	183.86	184.50	-3.1	18,956	-0.02%
2023/03/29	7	180.14	4.6	181.53	179.50	2.4	18,944	0.01%
2023/03/28	18.1	181.98	69	182.88	182.00	-51	19,128	-0.27%
2023/03/27	0	0.00	2	184.75	185.00	-2	19,233	-0.01%
2023/03/24	2.1	184.97	24	184.08	184.00	-21.9	19,458	-0.11%
2023/03/23	63	182.48	12	181.21	181.00	51	19,549	0.26%
2023/03/22	1.1	182.90	19	182.00	182.50	-17.9	20,129	-0.09%
2023/03/21	1	178.49	9	178.78	178.50	-8	20,311	-0.04%
2023/03/20	1	177.00	0	0.00	177.00	1	20,573	0.00%
2023/03/17	7	177.00	5	177.00	175.50	2	20,951	0.01%
2023/03/16	28	173.71	17	173.38	173.50	11	21,229	0.05%
2023/03/15	15	175.17	16	177.34	174.00	-1	21,596	0.00%
2023/03/14	9	176.78	5	177.10	174.00	4	21,825	0.02%
2023/03/13	23.1	175.91	6.1	175.69	176.00	17	21,869	0.08%
2023/03/10	47.5	180.56	10.2	180.87	180.00	37.3	21,694	0.17%
2023/03/09	25.1	204.40	44.6	201.79	199.50	-19.5	21,317	-0.09%
2023/03/08	6.4	200.36	16	199.69	201.00	-9.6	21,404	-0.05%
2023/03/07	16.3	206.16	22	208.64	205.00	-5.7	21,612	-0.03%
2023/03/06	19.1	202.94	55.5	202.19	207.50	-36.4	21,672	-0.17%
2023/03/03	15.7	194.76	6	195.33	192.50	9.7	21,756	0.04%
2023/03/02	57.1	194.72	55	195.44	194.50	2.1	22,171	0.01%
2023/03/01	6.3	192.78	7	192.43	193.00	-0.8	22,508	0.00%
2023/02/24	28.7	194.60	11.5	197.04	194.50	17.3	22,873	0.08%
2023/02/23	39	201.18	18	202.33	202.00	21	23,262	0.09%
2023/02/22	45.1	204.79	22	203.55	202.00	23.1	24,058	0.10%
2023/02/21	37.2	208.23	73	209.91	210.00	-35.8	24,129	-0.15%
2023/02/20	6	203.83	24	204.00	203.50	-18	24,377	-0.07%
2023/02/17	13	204.96	16	205.00	206.00	-3	25,053	-0.01%
2023/02/16	20	205.30	68.7	200.62	206.00	-48.7	25,127	-0.19%
2023/02/15	16	191.16	12.3	193.44	191.00	3.7	24,963	0.01%
2023/02/14	53	197.31	93	196.13	194.00	-40	25,384	-0.16%
2023/02/13	48.2	194.26	8	195.69	196.50	40.2	25,641	0.16%
2023/02/10	33.2	194.84	26	194.92	193.00	7.2	25,850	0.03%
2023/02/09	49.3	196.56	44	195.08	196.50	5.3	26,118	0.02%
2023/02/08	42	193.86	22	195.30	193.00	20	26,283	0.08%
2023/02/07	43	192.66	29	191.59	193.00	14	26,566	0.05%
2023/02/06	18	193.03	17	194.41	191.50	1	26,647	0.00%
2023/02/03	21	191.71	56.1	192.69	190.50	-35	26,670	-0.13%
2023/02/02	35.5	188.13	210.2	186.32	190.50	-174.7	26,475	-0.66%	大賣/鉅額交易
2023/02/01	108.1	176.84	52	177.77	179.00	56.1	26,112	0.21%	大買/
2023/01/31	25	172.88	17	174.38	172.50	8	26,147	0.03%
2023/01/30	66.4	175.40	31	179.27	173.50	35.4	26,138	0.14%
2023/01/17	36.1	175.64	8	175.50	176.00	28.1	25,983	0.11%
2023/01/16	11	175.86	25	175.84	176.50	-14	26,111	-0.05%
2023/01/13	14	172.68	9	174.06	173.00	5	26,318	0.02%
2023/01/12	42	174.52	10	173.95	172.00	32	26,425	0.12%
2023/01/11	26	174.81	22	172.75	174.00	4	26,403	0.02%
2023/01/10	13.3	175.32	12	175.75	173.50	1.3	26,451	0.00%
2023/01/09	82	174.48	77	173.16	172.50	5	26,265	0.02%
2023/01/06	5	170.30	49	169.66	172.00	-44	26,179	-0.17%
2023/01/05	45	168.88	15	168.93	165.00	30	26,179	0.11%
2023/01/04	14	171.50	39	172.74	170.00	-25	26,238	-0.10%
2023/01/03	40	168.36	64	166.66	170.50	-24	26,247	-0.09%
2022/12/30	60	162.88	25	163.40	161.00	35	26,196	0.13%
2022/12/29	15	158.33	3	158.50	164.00	12	26,189	0.05%
2022/12/28	24.2	162.53	10	163.85	161.00	14.2	26,216	0.05%
2022/12/27	11	167.55	12	168.54	168.00	-1	26,263	0.00%
2022/12/26	12	166.13	10	168.50	166.00	2	26,416	0.01%
2022/12/23	12	166.21	12	166.13	167.00	0	26,662	0.00%
2022/12/22	9.1	169.99	15	167.47	169.50	-5.9	26,847	-0.02%
2022/12/21	22	164.23	17	164.94	164.00	5	26,905	0.02%
2022/12/20	32	165.14	72	167.65	164.00	-40	26,953	-0.15%
2022/12/19	26	168.90	6	168.33	169.50	20	27,091	0.07%
2022/12/16	33	170.09	35	171.27	168.00	-2	27,192	-0.01%
2022/12/15	26	177.44	26	177.12	177.00	0	27,037	0.00%
2022/12/14	21	176.67	35	174.47	178.50	-14	26,864	-0.05%
2022/12/13	35	166.50	25	168.16	165.00	10	26,294	0.04%
2022/12/12	67	170.08	160	166.61	171.00	-93	26,022	-0.36%	大賣/
2022/12/09	32	170.03	20	169.28	170.00	12	25,876	0.05%
2022/12/08	54	169.98	26	172.13	169.50	28	25,677	0.11%
2022/12/07	59	175.76	14	176.57	172.00	45	25,533	0.18%
2022/12/06	40.4	185.04	9	184.67	181.50	31.4	25,368	0.12%
2022/12/05	39	185.45	13	184.73	186.00	26	25,288	0.10%
2022/12/02	51	179.97	1	179.50	181.00	50	25,249	0.20%
2022/12/01	4.1	178.66	6	181.33	177.50	-1.9	25,343	-0.01%
2022/11/30	8	175.56	13	178.35	181.00	-5	25,232	-0.02%
2022/11/29	27	178.59	26	180.33	177.00	1	25,069	0.00%
2022/11/28	16	182.38	19	182.50	184.00	-3	24,844	-0.01%
2022/11/25	13	179.88	15	178.90	177.50	-2	24,664	-0.01%
2022/11/24	11	175.27	73	173.67	178.00	-62	24,408	-0.25%
2022/11/23	13	168.00	20	167.73	169.00	-7	24,076	-0.03%
2022/11/22	17.1	165.25	14	164.96	163.50	3.1	23,799	0.01%
2022/11/21	66.1	164.05	43	164.52	164.00	23.1	23,469	0.10%
2022/11/18	46	175.41	67.3	172.05	170.00	-21.2	22,849	-0.09%
2022/11/17	6.1	188.67	16.1	186.23	188.50	-10	22,015	-0.05%
2022/11/16	26	180.83	44	177.76	182.50	-18	21,904	-0.08%
2022/11/15	44.1	182.19	98.2	181.13	178.50	-54	21,782	-0.25%
2022/11/14	12	191.17	40.5	194.14	193.50	-28.5	21,755	-0.13%
2022/11/11	70	189.36	66	192.87	189.50	4	22,085	0.02%
2022/11/10	23.1	187.24	19.4	190.24	185.00	3.8	21,815	0.02%
2022/11/09	29	196.76	21	197.50	195.00	8	21,644	0.04%
2022/11/08	79.1	208.62	65	207.02	203.00	14.1	21,457	0.07%
2022/11/07	12.3	209.40	4	210.88	208.00	8.3	21,297	0.04%
2022/11/04	12.1	209.87	7	209.21	217.00	5.1	20,999	0.02%
2022/11/03	46	205.71	29	210.02	212.50	17	20,765	0.08%
2022/11/02	31.2	200.01	13	198.46	200.50	18.2	20,781	0.09%
2022/11/01	33	202.17	12	202.00	202.00	21	20,920	0.10%
2022/10/31	13.1	206.76	12	208.04	205.50	1.1	20,907	0.01%
2022/10/28	42	200.75	97	201.12	207.00	-55	20,928	-0.26%
2022/10/27	12.1	191.17	14	193.18	196.00	-1.9	20,654	-0.01%
2022/10/26	9	185.11	10	184.15	186.00	-1	20,510	0.00%
2022/10/25	58	183.02	59	181.39	182.50	-1	20,514	0.00%
2022/10/24	27	186.02	42	186.77	185.00	-15	20,460	-0.07%
2022/10/21	93.1	186.99	64	189.09	183.50	29.1	20,432	0.14%
2022/10/20	48.1	196.02	25	195.92	200.50	23.1	20,179	0.11%
2022/10/19	22	203.16	11	204.86	201.00	11	20,098	0.05%
2022/10/18	23.2	204.45	23	208.63	205.00	0.2	20,078	0.00%
2022/10/17	28	199.59	29.4	198.51	205.00	-1.3	20,107	-0.01%
2022/10/14	21.4	209.29	63	210.37	206.50	-41.6	19,989	-0.21%
2022/10/13	32	201.88	12	204.75	200.00	20	19,795	0.10%
2022/10/12	42	200.33	32	200.84	207.00	10	19,691	0.05%
2022/10/11	82.2	208.10	11	209.73	201.00	71.2	19,656	0.36%
2022/10/07	11	217.50	32	221.31	221.00	-21	19,904	-0.11%
2022/10/06	35	216.14	15	220.07	218.00	20	20,385	0.10%
2022/10/05	49.4	219.33	66	221.45	219.00	-16.6	20,750	-0.08%
2022/10/04	5	214.59	5	216.50	218.50	0	21,066	0.00%
2022/10/03	31	208.89	17	207.24	209.00	14	21,333	0.07%
2022/09/30	9.1	209.37	9	207.28	212.00	0.1	21,793	0.00%
2022/09/29	67.2	208.83	50	208.41	206.50	17.2	22,711	0.08%
2022/09/28	56.4	208.14	20	210.93	205.50	36.4	23,035	0.16%
2022/09/27	19	218.26	14	214.82	219.00	5	23,768	0.02%
2022/09/26	49	217.97	41	219.07	215.50	8	24,268	0.03%
2022/09/23	80	230.69	8	230.36	227.00	72	24,475	0.29%
2022/09/22	34.1	229.72	43	238.08	238.50	-9	24,749	-0.04%
2022/09/21	8	233.06	2	233.50	234.50	6	24,902	0.02%
2022/09/20	6	235.42	5	235.20	235.50	1	25,011	0.00%
2022/09/19	6	233.75	7	231.43	234.00	-1	25,194	0.00%
2022/09/16	16.2	234.96	10	234.50	234.50	6.2	25,504	0.02%
2022/09/15	22.1	243.82	21	241.74	240.00	1.1	26,060	0.00%
2022/09/14	21.2	242.44	30	241.35	242.50	-8.8	26,125	-0.03%
2022/09/13	6	246.74	74.1	244.33	248.50	-68.1	26,249	-0.26%
2022/09/12	69.4	242.30	72	242.78	237.50	-2.6	26,185	-0.01%
2022/09/08	13.1	238.72	18	238.28	240.50	-4.9	26,324	-0.02%
2022/09/07	27.1	228.52	25.6	226.50	228.50	1.6	26,382	0.01%
2022/09/06	24.1	237.07	7.1	236.28	232.50	17	26,387	0.06%
2022/09/05	13	243.49	70.1	241.77	243.00	-57.1	26,468	-0.22%
2022/09/02	67	242.81	35	239.53	242.00	32	26,588	0.12%
2022/09/01	19	233.92	17.2	236.70	233.50	1.8	26,784	0.01%
2022/08/31	32	242.59	37	242.46	239.50	-5	26,958	-0.02%
2022/08/30	6.1	242.16	6	240.17	247.00	0.1	26,980	0.00%
2022/08/29	18	232.92	19.2	238.32	240.50	-1.2	27,013	0.00%
2022/08/26	37	241.15	16	243.59	240.00	21	27,221	0.08%
2022/08/25	31.1	245.50	36	246.04	244.00	-4.9	27,195	-0.02%
2022/08/24	41	243.45	24	242.54	241.00	17	27,382	0.06%
2022/08/23	43.1	240.53	16	241.81	243.50	27.1	27,788	0.10%
2022/08/22	25	245.36	6	246.42	243.50	19	28,218	0.07%
2022/08/19	36	246.70	38	245.99	241.50	-2	28,532	-0.01%
2022/08/18	19	222.66	171.4	222.81	238.00	-152.4	28,229	-0.54%	大賣/鉅額交易
2022/08/17	29	217.34	123.1	216.72	216.50	-94.1	28,012	-0.34%	大賣/
2022/08/16	11.1	214.42	14.2	217.19	217.00	-3.1	28,013	-0.01%
2022/08/15	21	206.62	31.2	208.43	211.50	-10.2	28,004	-0.04%
2022/08/12	2	194.05	3	195.17	198.00	-1	28,163	0.00%
2022/08/11	22.1	198.86	19	200.21	197.00	3.1	28,840	0.01%
2022/08/10	12	195.79	11	196.32	196.50	1	29,292	0.00%
2022/08/09	28.2	195.49	21	196.98	201.00	7.2	29,733	0.02%
2022/08/08	19.1	198.48	14.2	199.61	205.00	5	29,733	0.02%
2022/08/05	10	190.56	11	194.05	195.00	-1	29,821	0.00%
2022/08/04	15	186.70	14	184.18	188.00	1	29,883	0.00%
2022/08/03	18.2	181.49	12	182.63	181.00	6.2	30,183	0.02%
2022/08/02	4	183.50	3	183.67	186.00	1	30,199	0.00%
2022/08/01	127	190.68	8.1	189.28	189.50	118.9	30,270	0.39%	大買/鉅額交易
2022/07/29	21	193.86	137	194.16	195.50	-116	30,443	-0.38%	大賣/鉅額交易
2022/07/28	14.1	191.68	12	191.17	191.00	2.1	30,465	0.01%
2022/07/27	23.2	185.81	16	184.00	187.00	7.2	30,360	0.02%
2022/07/26	5	187.10	2	188.50	186.50	3	30,392	0.01%
2022/07/25	16	187.63	10	185.85	185.50	6	30,679	0.02%
2022/07/22	11.2	188.61	8.8	190.60	188.00	2.4	30,740	0.01%
2022/07/21	17	185.18	20.2	185.54	186.00	-3.2	30,751	-0.01%
2022/07/20	21.1	181.01	38	182.54	180.50	-16.9	30,838	-0.05%
2022/07/19	22	175.91	9	176.56	174.50	13	30,855	0.04%
2022/07/18	15.3	176.97	5	177.80	176.00	10.3	30,902	0.03%
2022/07/15	31.3	174.49	27	175.54	176.50	4.3	30,939	0.01%
2022/07/14	37	170.28	38	169.92	175.50	-1	30,749	0.00%
2022/07/13	57	170.99	48	171.48	166.00	9	30,353	0.03%
2022/07/12	16	164.75	11	163.45	168.50	5	29,951	0.02%
2022/07/11	26	169.67	42	168.14	166.50	-16	29,701	-0.05%
2022/07/08	38.4	170.81	28	168.86	170.50	10.4	29,604	0.04%
2022/07/07	76.1	161.74	66	161.84	168.00	10.1	29,163	0.03%
2022/07/06	56	160.87	52	161.88	160.50	4	28,192	0.01%
2022/07/05	73.2	161.88	94.2	164.41	162.00	-21	27,920	-0.08%
2022/07/04	41.3	167.52	32	168.25	170.00	9.3	27,225	0.03%
2022/07/01	39.2	173.64	23	175.00	170.00	16.2	26,936	0.06%
2022/06/30	50.5	195.38	19.9	194.76	188.50	30.6	26,824	0.11%
2022/06/29	34.1	205.49	28	205.39	209.00	6.1	26,768	0.02%
2022/06/28	13	204.11	7	203.07	205.00	6	27,221	0.02%
2022/06/27	47.3	203.63	36.5	202.74	204.00	10.8	27,511	0.04%
2022/06/24	23.6	196.77	22	197.20	196.00	1.6	27,640	0.01%
2022/06/23	52.2	196.70	39	197.44	197.00	13.2	27,833	0.05%
2022/06/22	36.4	189.86	12	191.29	188.50	24.4	28,270	0.09%
2022/06/21	10.2	192.41	6	196.08	199.00	4.2	28,926	0.01%
2022/06/20	13.2	195.59	21.5	194.48	192.50	-8.4	29,007	-0.03%
2022/06/17	30.1	196.35	10	196.95	204.50	20.1	29,177	0.07%
2022/06/16	29.2	205.19	25	204.80	201.00	4.2	28,823	0.01%
2022/06/15	18.3	206.53	210	204.00	203.50	-191.7	29,010	-0.66%	大賣/鉅額交易
2022/06/14	71.1	204.56	13	206.54	211.00	58.1	29,119	0.20%
2022/06/13	70.1	211.25	6.6	210.73	208.50	63.6	28,965	0.22%
2022/06/10	29.1	215.02	27.9	215.12	219.00	1.1	28,896	0.00%
2022/06/09	119.1	211.03	17	210.38	212.00	102.1	28,690	0.36%	大買/鉅額交易
2022/06/08	10.1	204.60	4.1	204.89	206.50	6	28,613	0.02%
2022/06/07	13.1	198.99	13	200.23	200.50	0.1	28,659	0.00%
2022/06/06	14.3	206.30	112	201.96	202.50	-97.8	28,801	-0.34%	大賣/
2022/06/02	17	211.35	17.1	207.52	209.00	-0.1	28,755	0.00%
2022/06/01	118	208.89	29.4	209.59	209.50	88.6	28,898	0.31%	大買/
2022/05/31	16.1	204.15	9	204.17	203.00	7.1	28,582	0.02%
2022/05/30	24	210.25	92.1	209.16	207.00	-68.1	28,155	-0.24%
2022/05/27	64.1	207.16	58	205.62	212.50	6.1	27,660	0.02%
2022/05/26	119	199.82	68.2	198.70	198.00	50.8	27,239	0.19%	大買/
2022/05/25	69.3	194.91	55	195.14	195.00	14.3	28,257	0.05%
2022/05/24	42.2	192.26	47	193.74	191.00	-4.8	28,262	-0.02%
2022/05/23	22	195.80	229.4	194.68	194.50	-207.4	28,328	-0.73%	大賣/鉅額交易
2022/05/20	31.5	200.92	36.2	199.73	200.50	-4.7	28,185	-0.02%
2022/05/19	62	193.65	66.1	193.97	200.50	-4.1	27,834	-0.01%
2022/05/18	48.1	189.01	57.1	190.98	193.50	-9	27,147	-0.03%
2022/05/17	35	182.87	155.2	182.39	186.50	-120.2	26,881	-0.45%	大賣/鉅額交易
2022/05/16	6	175.33	33	174.42	178.50	-27	26,522	-0.10%
2022/05/13	67	165.16	22	163.95	169.00	45	26,300	0.17%
2022/05/12	68.2	166.08	13	166.92	165.50	55.2	26,146	0.21%
2022/05/11	76.2	175.33	121	175.23	173.00	-44.9	26,127	-0.17%	大賣/
2022/05/10	67	170.19	17	170.56	173.00	50	26,129	0.19%
2022/05/09	50.1	170.10	9	170.56	170.00	41.1	26,308	0.16%
2022/05/06	10.2	166.43	209	167.05	172.50	-198.8	26,350	-0.75%	大賣/鉅額交易
2022/05/05	1	169.00	51	171.53	173.50	-50	26,415	-0.19%
2022/05/04	20	168.26	19	169.11	167.00	1	26,359	0.00%
2022/05/03	33	172.08	26	173.02	171.50	7	26,392	0.03%
2022/04/29	38	176.81	52.1	176.50	174.00	-14	26,523	-0.05%
2022/04/28	50	170.86	23	170.74	169.50	27	26,444	0.10%
2022/04/27	47	172.67	15	170.40	175.00	32	26,567	0.12%
2022/04/26	25.1	173.98	34	172.06	175.00	-8.9	26,696	-0.03%
2022/04/25	102.1	171.51	17	171.50	169.50	85.1	26,938	0.32%	大買/
2022/04/22	187.4	181.97	7	182.29	180.50	180.4	26,942	0.67%	大買/鉅額交易
2022/04/21	9.2	185.41	21	185.24	185.00	-11.8	27,071	-0.04%
2022/04/20	190.8	180.04	219	182.90	179.00	-28.3	27,297	-0.10%	大買/大賣/
2022/04/19	17	175.85	44.3	178.23	177.00	-27.3	27,306	-0.10%
2022/04/18	24	171.48	18	170.58	169.50	6	27,393	0.02%
2022/04/15	40	173.44	29	173.31	170.50	11	27,735	0.04%
2022/04/14	17	175.24	47	178.27	179.50	-30	28,304	-0.11%
2022/04/13	8	172.19	7	172.64	173.00	1	28,427	0.00%
2022/04/12	6.1	169.16	8	169.50	169.50	-1.9	28,619	-0.01%
2022/04/11	53	166.90	28.1	168.57	168.00	24.9	28,722	0.09%
2022/04/08	224	174.29	39	171.86	174.50	185	28,998	0.64%	大買/鉅額交易
2022/04/07	26.2	170.89	32	171.92	168.00	-5.8	28,841	-0.02%
2022/04/06	28	177.00	26	176.31	176.50	2	28,591	0.01%
2022/04/01	32	180.17	55	179.59	180.50	-23	28,306	-0.08%
2022/03/31	99	188.46	52.1	184.30	185.00	46.9	28,140	0.17%
2022/03/30	24.2	179.23	28	179.05	179.50	-3.9	28,215	-0.01%
2022/03/29	34.1	178.73	26.1	177.79	179.50	8	27,933	0.03%
2022/03/28	18.5	175.24	34	176.94	181.50	-15.5	27,650	-0.06%
2022/03/25	90.3	178.58	93.2	175.84	177.00	-3	27,280	-0.01%
2022/03/24	35.6	162.05	69.2	165.36	172.50	-33.6	26,557	-0.13%
2022/03/23	38	155.50	37	155.01	157.00	1	25,865	0.00%
2022/03/22	6.2	147.14	125	149.98	153.00	-118.8	26,108	-0.46%	大賣/鉅額交易
2022/03/21	18	144.42	14	144.21	144.50	4	25,879	0.02%
2022/03/18	39.1	144.80	63.3	143.80	145.50	-24.1	26,077	-0.09%
2022/03/17	22.2	138.85	53	138.59	140.00	-30.8	25,941	-0.12%
2022/03/16	30.1	130.03	26	129.94	130.00	4.1	25,870	0.02%
2022/03/15	26	128.79	38	128.08	126.50	-12	26,235	-0.05%
2022/03/14	6	133.58	5	131.90	136.00	1	26,500	0.00%
2022/03/11	20	131.38	22.5	129.97	132.00	-2.5	26,591	-0.01%
2022/03/10	29.1	132.68	18	132.92	131.00	11.1	26,570	0.04%
2022/03/09	47	130.56	14	132.11	134.50	33	26,616	0.12%
2022/03/08	67.2	132.67	114	134.57	130.00	-46.8	26,447	-0.18%	大賣/
2022/03/07	17.2	138.61	7	137.79	138.00	10.2	26,398	0.04%
2022/03/04	20	145.28	11	147.05	147.00	9	26,573	0.03%
2022/03/03	27	146.93	37.4	148.44	146.50	-10.4	26,961	-0.04%
2022/03/02	33.1	146.94	28	148.68	146.50	5.1	27,141	0.02%
2022/03/01	16	149.56	16	149.91	150.00	0	27,201	0.00%
2022/02/25	43.2	151.39	56	150.87	147.50	-12.8	27,962	-0.05%
2022/02/24	32.1	148.58	31.1	150.04	147.00	1	26,920	0.00%
2022/02/23	15	153.23	15.3	151.79	152.50	-0.3	27,583	0.00%
2022/02/22	24	146.48	23	146.00	146.00	1	28,880	0.00%
2022/02/21	2.1	147.56	6.3	147.25	149.00	-4.2	28,897	-0.01%
2022/02/18	4.1	146.13	4.1	145.77	146.00	0	28,964	0.00%
2022/02/17	17.3	145.79	29.2	145.37	146.00	-11.9	28,875	-0.04%
2022/02/16	29.2	140.75	26	140.38	140.50	3.2	28,656	0.01%
2022/02/15	28.3	139.26	23	139.76	138.00	5.3	28,612	0.02%
2022/02/14	46.1	141.92	51	142.38	141.50	-4.9	28,361	-0.02%
2022/02/11	31	148.90	29	149.00	148.50	2	28,145	0.01%
2022/02/10	67.3	156.98	44	155.45	152.00	23.3	28,105	0.08%
2022/02/09	17	157.94	19	157.55	156.50	-2	27,722	-0.01%
2022/02/08	45	154.29	36	154.83	154.00	9	27,684	0.03%
2022/02/07	33.3	153.99	38.4	154.12	157.50	-5.1	27,610	-0.02%
2022/01/26	20.1	145.98	19	147.00	146.50	1.1	27,338	0.00%
2022/01/25	29	149.62	19	150.29	147.50	10	27,662	0.04%
2022/01/24	35	150.64	36	152.54	154.50	-1	27,855	0.00%
2022/01/21	21.8	152.71	18	154.64	153.00	3.8	27,721	0.01%
2022/01/20	41	155.82	41	155.78	155.50	0	27,787	0.00%
2022/01/19	23.1	157.00	28.5	158.73	160.00	-5.5	27,546	-0.02%
2022/01/18	35.2	154.70	40	155.21	157.50	-4.9	27,586	-0.02%
2022/01/17	13.2	149.60	20	151.23	153.00	-6.9	27,342	-0.03%
2022/01/14	17	144.21	28	146.84	149.50	-11	27,570	-0.04%
2022/01/13	33	142.02	31	140.26	145.50	2	27,268	0.01%
2022/01/12	34.1	145.92	36	145.12	146.00	-1.9	26,742	-0.01%
2022/01/11	34.3	149.67	31	148.71	148.00	3.3	26,472	0.01%
2022/01/10	33	147.77	21.3	146.77	147.00	11.7	26,245	0.04%
2022/01/07	96.4	152.70	104	154.62	150.00	-7.6	25,915	-0.03%	大賣/
2022/01/06	49	153.54	40	155.88	158.50	9	25,141	0.04%
2022/01/05	55	155.47	50.7	156.84	152.00	4.3	24,830	0.02%
2022/01/04	38	156.53	19	156.50	156.50	19	24,805	0.08%
2022/01/03	88	156.88	94.3	158.12	155.00	-6.3	24,513	-0.03%
2021/12/30	6	148.83	18.2	149.13	151.00	-12.2	23,918	-0.05%
2021/12/29	17	146.00	7.1	146.64	146.00	9.9	23,910	0.04%
2021/12/28	24	149.38	25	147.92	148.50	-1	24,017	0.00%
2021/12/27	22	146.57	24	148.42	146.50	-2	23,982	-0.01%
2021/12/24	58.1	147.92	50.2	149.09	148.00	7.9	23,720	0.03%
2021/12/23	16	143.03	19	142.26	142.50	-3	22,952	-0.01%
2021/12/22	12	138.63	9	138.61	138.00	3	23,031	0.01%
2021/12/21	28.2	136.35	26.2	134.40	136.50	2	23,073	0.01%
2021/12/20	48.7	137.84	58	138.47	134.00	-9.3	23,026	-0.04%
2021/12/17	25	141.06	19	140.55	143.00	6	23,008	0.03%
2021/12/16	37	141.58	35	142.23	143.00	2	22,816	0.01%
2021/12/15	47	133.67	36	134.58	135.00	11	22,129	0.05%
2021/12/14	42	132.68	18	132.86	135.00	24	21,914	0.11%
2021/12/13	74.2	137.71	39	136.05	135.00	35.2	21,607	0.16%
2021/12/10	27	133.13	30	132.88	136.00	-3	21,243	-0.01%
2021/12/09	42.5	134.16	58	132.76	131.50	-15.5	20,944	-0.07%
2021/12/08	60	130.59	10	130.40	133.00	50	20,495	0.24%
2021/12/07	9	125.33	66	125.68	129.00	-57	20,086	-0.28%
2021/12/06	37	121.89	78	122.27	123.00	-41	19,850	-0.21%
2021/12/03	131	124.74	3	126.50	127.00	128	19,809	0.65%	大買/鉅額交易
2021/12/02	43	119.83	18	120.67	118.00	25	19,497	0.13%
2021/12/01	23	121.28	15	119.53	122.00	8	19,303	0.04%
2021/11/30	49	124.70	35	125.39	125.50	14	19,069	0.07%
2021/11/29	23	119.13	24	120.94	123.00	-1	18,690	-0.01%
2021/11/26	23.1	117.28	22	117.64	116.50	1.1	18,253	0.01%
2021/11/25	43	122.87	42	121.67	124.00	1	18,128	0.01%
2021/11/24	62	124.91	81	122.72	121.50	-19	18,025	-0.11%
2021/11/23	33	118.94	19	118.74	122.00	14	17,380	0.08%
2021/11/22	48	119.92	83	118.14	121.00	-35	17,102	-0.20%
2021/11/19	21	114.36	180.1	114.60	117.00	-159.1	16,077	-0.99%	大賣/鉅額交易
2021/11/18	3	103.00	24.1	106.29	106.50	-21.1	14,565	-0.14%
2021/11/17	3	94.70	32	96.17	97.00	-29	14,477	-0.20%
2021/11/16	20	92.52	13	92.37	93.00	7	14,555	0.05%
2021/11/15	32	93.20	15	92.93	92.90	17	14,594	0.12%
2021/11/12	15	94.05	15	94.49	94.00	0	14,618	0.00%
2021/11/11	5	91.78	4	91.78	91.30	1	14,472	0.01%
2021/11/10	21	90.28	12	89.72	90.40	9	14,615	0.06%
2021/11/09	35	91.69	24	92.15	90.40	11	14,599	0.08%
2021/11/08	51	89.74	20	89.31	88.30	31	14,387	0.22%
2021/11/05	31	89.58	47	90.99	93.40	-16	14,490	-0.11%
2021/11/04	25	91.69	18	91.96	90.60	7	14,242	0.05%
2021/11/03	26	93.46	455	92.77	93.70	-429	14,336	-2.99%	大賣/鉅額交易
2021/11/02	99	94.69	86	96.41	93.10	13	14,258	0.09%
2021/11/01	36	95.27	63	94.73	95.60	-27	13,772	-0.20%
2021/10/29	34	91.31	19	91.43	91.90	15	13,483	0.11%
2021/10/28	492	92.44	44	90.92	90.90	448	13,464	3.33%	大買/鉅額交易
2021/10/27	30	88.29	28	87.90	88.20	2	13,179	0.02%
2021/10/26	37	89.15	34.2	89.82	88.30	2.8	13,181	0.02%
2021/10/25	4	86.48	4	86.43	87.10	0	12,835	0.00%
2021/10/22	25.5	84.17	113	84.93	86.60	-87.5	12,899	-0.68%	大賣/
2021/10/21	32	81.78	27.2	81.50	81.10	4.8	12,593	0.04%
2021/10/20	32	81.31	24.5	81.70	81.10	7.5	12,804	0.06%
2021/10/19	4	81.73	89.3	80.97	82.00	-85.3	12,849	-0.66%
2021/10/18	11.1	79.46	13.3	80.11	80.50	-2.2	12,887	-0.02%
2021/10/15	82.5	78.99	63	77.26	79.00	19.5	13,101	0.15%
2021/10/14	22	74.96	21	74.81	74.50	1	13,458	0.01%
2021/10/13	44.2	77.98	46	77.99	77.30	-1.8	13,687	-0.01%
2021/10/12	11.8	78.64	10	78.65	78.90	1.8	13,570	0.01%
2021/10/08	3.2	73.58	79	73.38	74.00	-75.8	13,284	-0.57%
2021/10/07	78	72.76	4	72.00	72.60	74	13,358	0.55%
2021/10/06	2	71.10	2	70.70	70.70	0	13,536	0.00%
2021/10/05	8.2	66.65	5	68.50	70.60	3.2	13,501	0.02%
2021/10/04	28.4	70.33	18	70.33	69.00	10.4	13,401	0.08%
2021/10/01	22	72.42	21	72.54	72.50	1	13,377	0.01%
2021/09/30	5	73.64	2	73.00	73.80	3	13,553	0.02%
2021/09/29	41.1	73.94	25	74.37	73.10	16.1	13,839	0.12%
2021/09/28	23	79.39	21	80.23	78.70	2	13,692	0.01%
2021/09/27	28	81.88	24	82.36	82.40	4	13,539	0.03%
2021/09/24	38	81.09	54	81.02	82.50	-16	13,495	-0.12%
2021/09/23	8	76.99	7	77.64	78.80	1	13,274	0.01%
2021/09/22	1	75.40	1	75.90	75.70	0	13,293	0.00%
2021/09/17	7	76.06	2	76.40	75.70	5	13,406	0.04%
2021/09/16	18	76.52	19	76.08	76.50	-1	13,475	-0.01%
2021/09/15	31	76.26	20	76.71	76.20	11	13,604	0.08%
2021/09/14	2	78.20	0	0.00	78.10	2	13,889	0.01%
2021/09/13	38	78.08	22	78.20	77.50	16	14,245	0.11%
2021/09/10	3	78.37	21	79.29	78.90	-18	14,266	-0.13%
2021/09/09	1	76.10	1	77.40	77.30	0	14,264	0.00%
2021/09/08	16	76.93	26	76.18	76.30	-10	14,439	-0.07%
2021/09/07	27	74.87	33	73.74	75.20	-6	14,533	-0.04%
2021/09/06	25.3	75.38	18	75.94	75.20	7.3	14,779	0.05%
2021/09/03	19	75.94	19	76.06	75.80	0	14,783	0.00%
2021/09/02	28	76.64	18	77.54	75.80	10	14,745	0.07%
2021/09/01	14	78.58	5	78.24	78.50	9	14,701	0.06%
2021/08/31	92	78.11	28	78.37	78.30	64	14,683	0.44%
2021/08/30	100	80.23	18	80.53	80.50	82	14,568	0.56%
2021/08/27	16	82.19	131.5	82.48	82.40	-115.5	14,439	-0.80%	大賣/鉅額交易
2021/08/26	10	80.24	2.2	79.12	80.30	7.8	14,087	0.06%
2021/08/25	4.2	76.94	10	77.05	77.00	-5.8	14,095	-0.04%
2021/08/24	49	76.32	28	77.08	76.00	21	14,144	0.15%
2021/08/23	7.1	77.59	0	0.00	77.50	7.1	14,026	0.05%
2021/08/20	57	76.60	50.3	76.43	77.20	6.7	13,897	0.05%
2021/08/19	56.4	74.47	20	74.57	73.00	36.4	13,602	0.27%
2021/08/18	0	0.00	12.1	75.39	77.10	-12.1	13,620	-0.09%
2021/08/17	35	72.54	19	73.36	71.70	16	13,630	0.12%
2021/08/16	68.1	73.93	13	72.52	76.20	55.1	13,559	0.41%
2021/08/13	35	76.76	19	78.06	76.00	16	13,425	0.12%
2021/08/12	1	77.90	0.1	78.00	78.80	1	13,651	0.01%
2021/08/11	34.1	77.52	32	78.31	77.20	2.1	13,660	0.02%
2021/08/10	7	82.24	6	82.02	82.80	1	13,480	0.01%
2021/08/09	42.2	81.97	44.1	81.62	80.90	-1.9	13,602	-0.01%
2021/08/06	18	86.83	13.1	88.29	87.30	5	13,439	0.04%
2021/08/05	22	88.18	20	88.00	88.30	2	13,551	0.01%
2021/08/04	15	88.48	7	88.94	88.20	8	13,790	0.06%
2021/08/03	7.1	87.54	6	86.42	87.80	1.1	13,794	0.01%
2021/08/02	23	82.69	67	83.35	83.10	-44	13,646	-0.32%
2021/07/30	24	81.66	3	81.60	80.60	21	13,528	0.16%
2021/07/29	7	82.27	3	82.40	83.10	4	13,469	0.03%
2021/07/28	39.2	78.16	1	78.40	82.20	38.2	13,456	0.28%
2021/07/27	35	86.38	7.1	85.65	85.10	27.9	13,395	0.21%
2021/07/26	2	91.00	98	90.43	89.70	-96	13,392	-0.72%
2021/07/23	2	87.20	15	86.94	87.20	-13	13,495	-0.10%
2021/07/22	2	87.45	39	87.56	86.70	-37	13,627	-0.27%
2021/07/21	37.2	88.21	11	86.23	84.70	26.2	13,517	0.19%
2021/07/20	24	92.20	24	92.78	91.70	0	13,586	0.00%
2021/07/19	18	85.66	25.4	87.34	89.60	-7.4	13,331	-0.06%
2021/07/16	7	83.10	14	83.11	83.00	-7	13,088	-0.05%
2021/07/15	26.1	83.98	13	84.12	83.80	13.1	13,148	0.10%
2021/07/14	39.1	85.65	17	85.04	85.10	22.1	13,153	0.17%
2021/07/13	16.1	85.63	33	86.12	85.80	-16.9	13,029	-0.13%
2021/07/12	8.1	84.02	1	84.20	84.20	7.1	12,905	0.05%
2021/07/09	0	0.00	16	82.68	83.20	-16	12,932	-0.12%
2021/07/08	37	81.83	17	80.81	82.10	20	12,967	0.15%
2021/07/07	19	80.92	15	80.83	81.60	4	12,863	0.03%
2021/07/06	34	80.12	56.5	81.92	80.10	-22.5	12,696	-0.18%
2021/07/05	13	76.20	9.3	76.43	77.50	3.7	12,519	0.03%
2021/07/02	1	74.00	11	74.00	74.20	-10	12,507	-0.08%
2021/07/01	23	75.03	24.1	75.16	74.20	-1.1	12,619	-0.01%
2021/06/30	33.1	73.67	27	74.03	74.60	6.1	12,526	0.05%
2021/06/29	23	75.18	22	74.15	74.10	1	12,405	0.01%
2021/06/28	18.7	75.23	35	75.41	75.60	-16.3	12,425	-0.13%
2021/06/25	26.1	73.26	21	72.99	73.40	5.1	12,329	0.04%
2021/06/24	47	73.40	31	73.67	73.50	16	12,357	0.13%
2021/06/23	9	74.33	21.3	74.82	74.80	-12.3	12,292	-0.10%
2021/06/22	43	73.70	95.3	73.17	72.40	-52.3	12,022	-0.44%
2021/06/21	28.2	70.04	3	71.03	70.40	25.2	11,687	0.22%
2021/06/18	27.1	70.44	20	70.51	70.60	7.1	11,698	0.06%
2021/06/17	4.2	70.85	6.3	70.99	71.20	-2.1	11,722	-0.02%
2021/06/16	41.1	69.88	35.3	68.59	69.30	5.8	11,791	0.05%
2021/06/15	18.2	67.52	18.1	67.62	67.80	0.1	11,687	0.00%
2021/06/11	24	63.47	23	63.97	63.60	1	11,555	0.01%
2021/06/10	21	64.00	21	64.27	64.00	0	11,777	0.00%
2021/06/09	0.1	64.80	0	0.00	65.00	0.1	11,889	0.00%
2021/06/08	0	0.00	0.1	65.90	64.80	-0.1	11,937	0.00%
2021/06/07	20	65.12	28	63.76	64.10	-8	11,934	-0.07%
2021/06/04	21.1	64.50	25	64.72	64.30	-4	11,845	-0.03%
2021/06/03	9	65.50	4.1	65.38	65.80	5	11,859	0.04%
2021/06/02	17.1	65.52	17	65.00	64.30	0.1	11,861	0.00%
2021/06/01	14	63.84	36	63.66	64.00	-22	11,763	-0.19%
2021/05/28	21.1	61.70	1	61.50	61.50	20.1	11,730	0.17%
2021/05/27	4.2	61.12	1	61.50	60.80	3.2	11,814	0.03%
2021/05/26	13.1	61.37	6	61.43	62.00	7.1	11,829	0.06%
2021/05/25	2	59.25	11	59.33	62.10	-9	11,766	-0.08%
2021/05/24	7	57.86	5	56.77	57.70	2	11,779	0.02%
2021/05/21	19	57.54	19	57.42	57.60	0	11,816	0.00%
2021/05/20	26	57.87	29	57.97	57.50	-3	11,905	-0.03%
2021/05/19	4	56.83	6	56.08	56.80	-2	11,823	-0.02%
2021/05/18	12.3	55.47	1.7	55.66	55.80	10.6	12,099	0.09%
2021/05/17	31.4	52.94	41.9	53.68	52.20	-10.4	12,110	-0.09%
2021/05/14	16.1	56.82	17.1	57.03	56.80	-1	11,978	-0.01%
2021/05/13	8.5	55.93	2	56.50	55.20	6.5	11,918	0.05%
2021/05/12	24.4	54.45	26	53.88	54.50	-1.6	11,847	-0.01%
2021/05/11	19	56.58	13	56.57	55.30	6	11,750	0.05%
2021/05/10	29.5	60.21	18	59.91	59.90	11.5	12,020	0.10%
2021/05/07	3	61.27	2	60.75	61.40	1	12,225	0.01%
2021/05/06	34	59.05	27	59.45	59.00	7	12,352	0.06%
2021/05/05	17	59.40	24.5	60.97	58.90	-7.5	12,507	-0.06%
2021/05/04	111	59.13	28	61.41	60.50	83	12,696	0.65%	大買/
2021/05/03	24	63.70	21	64.06	63.00	3	12,729	0.02%
2021/04/29	7	67.77	35.2	67.06	66.40	-28.2	12,823	-0.22%
2021/04/28	65	66.15	104	65.65	65.70	-39	12,537	-0.31%	大賣/
2021/04/27	6	62.67	6	62.72	62.30	0	12,354	0.00%
2021/04/26	89	62.32	91	62.64	62.80	-2	12,303	-0.02%
2021/04/23	2	60.70	60	60.96	61.40	-58	11,914	-0.49%
2021/04/22	21	57.20	40.1	57.71	55.90	-19.1	11,783	-0.16%
2021/04/21	36	58.04	1	58.48	57.30	35	11,799	0.30%
2021/04/20	1	57.10	4	56.80	57.40	-3	11,736	-0.03%
2021/04/19	6.2	55.66	0	0.00	55.60	6.2	11,704	0.05%
2021/04/16	19	55.23	18	55.50	55.20	1	11,708	0.01%
2021/04/15	0	0.00	55	55.21	56.00	-55	11,723	-0.47%
2021/04/14	22	53.04	19	53.12	52.90	3	11,656	0.03%
2021/04/13	1	54.50	7	54.43	54.00	-6	11,682	-0.05%
2021/04/12	12	54.93	12	54.48	54.60	0	12,037	0.00%
2021/04/09	32	55.47	53	55.41	55.30	-21	12,358	-0.17%
2021/04/08	40	56.62	29	56.52	57.00	11	12,227	0.09%
2021/04/07	11	56.25	96	55.58	56.70	-85	12,186	-0.70%
2021/04/06	4	55.20	3	55.00	54.90	1	12,081	0.01%
2021/04/01	4	55.03	4	55.08	55.00	0	12,093	0.00%
2021/03/31	112	54.95	8	54.83	55.10	104	12,061	0.86%	大買/鉅額交易
2021/03/30	17	54.22	60	53.95	54.20	-43	12,004	-0.36%
2021/03/29	40	54.30	26	54.52	54.20	14	12,152	0.12%
2021/03/26	73	54.68	3.3	54.21	54.50	69.7	12,295	0.57%
2021/03/25	13	53.70	12	54.13	53.30	1	12,454	0.01%
2021/03/24	1	53.70	100	53.70	54.30	-99	12,934	-0.77%
2021/03/23	28	53.50	87	53.87	53.40	-59	13,027	-0.45%
2021/03/22	10	54.69	22	54.76	54.70	-12	13,350	-0.09%
2021/03/19	26	54.25	28	54.06	54.80	-2	13,461	-0.01%
2021/03/18	45	53.74	27	53.33	53.90	18	13,316	0.14%
2021/03/17	28	52.69	45	52.99	52.60	-17	13,694	-0.12%
2021/03/16	16	53.10	89	52.94	53.50	-73	13,719	-0.53%
2021/03/15	1	52.10	14	51.86	52.10	-13	13,566	-0.10%
2021/03/12	39	49.68	9	49.98	50.40	30	13,435	0.22%
2021/03/11	149	50.11	6	51.05	51.10	143	13,364	1.07%	大買/鉅額交易
2021/03/10	27	49.76	0	0.00	49.20	27	13,455	0.20%
2021/03/09	72	49.45	22	48.84	49.40	50	13,567	0.37%
2021/03/08	22.2	49.04	22	49.34	49.20	0.2	13,596	0.00%
2021/03/05	17	49.86	85	49.72	49.00	-68	13,605	-0.50%
2021/03/04	21	50.30	19	50.55	50.20	2	13,548	0.01%
2021/03/03	0	0.00	10.2	50.90	50.90	-10.2	13,466	-0.08%
2021/03/02	109	52.07	16	51.32	50.80	93	13,458	0.69%	大買/
2021/02/26	16	50.07	82	50.29	50.50	-66	13,419	-0.49%
2021/02/25	103	50.92	19	50.30	51.10	84	13,502	0.62%	大買/
2021/02/24	11	50.63	16	50.33	49.70	-5	13,605	-0.04%
2021/02/23	17	51.64	24	51.64	51.40	-7	13,783	-0.05%
2021/02/22	8	53.51	6	53.45	53.00	2	13,846	0.01%
2021/02/19	3	51.87	170	52.47	52.60	-167	13,716	-1.22%	大賣/鉅額交易
2021/02/18	183	50.98	20	52.22	52.60	163	13,480	1.21%	大買/鉅額交易
2021/02/17	4	49.36	2	49.58	49.35	2	13,096	0.02%
2021/02/05	4	48.01	2	48.45	48.05	2	12,921	0.02%
2021/02/04	1	48.50	1	48.80	48.50	0	12,838	0.00%
2021/02/03	30	49.30	3	49.90	49.90	27	12,713	0.21%
2021/02/02	5	49.60	20	49.91	49.60	-15	12,568	-0.12%
2021/02/01	17	50.32	27	50.39	50.50	-10	12,400	-0.08%
2021/01/29	28	49.50	20	49.13	49.10	8	11,970	0.07%
2021/01/28	2	48.81	3	48.47	47.20	-1	11,788	-0.01%
2021/01/27	8	50.18	0	0.00	49.55	8	11,599	0.07%
2021/01/26	4	48.88	4	49.18	49.25	0	11,336	0.00%
2021/01/25	12	48.31	10	48.48	48.60	2	11,053	0.02%
2021/01/22	5	46.44	25	47.25	48.10	-20	10,747	-0.19%
2021/01/21	2	44.65	4	45.11	45.35	-2	10,434	-0.02%
2021/01/19	3	44.42	7	44.62	44.55	-4	10,227	-0.04%
2021/01/18	2	43.88	1	43.90	44.80	1	10,163	0.01%
2021/01/15	3	44.65	2	44.20	44.30	1	10,066	0.01%
2021/01/14	7	45.39	10	45.28	45.25	-3	9,898	-0.03%
2021/01/13	12	46.07	11	46.30	46.05	1	9,753	0.01%
2021/01/12	5	46.59	5	46.13	46.30	0	9,641	0.00%
2021/01/11	6	47.41	0	0.00	47.80	6	9,521	0.06%
2021/01/08	10	47.70	0	0.00	47.45	10	9,504	0.11%
2021/01/07	0	0.00	2	47.70	48.15	-2	9,418	-0.02%
2021/01/06	18	47.97	26	47.84	47.05	-8	9,411	-0.08%
2021/01/05	30	48.68	27	50.11	49.00	3	9,338	0.03%
2021/01/04	53	48.27	84	47.88	48.50	-31	8,979	-0.35%
2020/12/31	12	45.98	4	45.73	45.80	8	8,581	0.09%
2020/12/30	11	45.65	36	46.53	45.95	-25	8,502	-0.29%
2020/12/29	4	46.25	5	45.92	45.65	-1	8,427	-0.01%
2020/12/28	16	46.65	17	46.22	46.65	-1	8,355	-0.01%
2020/12/25	44	45.32	24	45.61	45.30	20	8,273	0.24%
2020/12/24	28	46.18	28	45.50	45.45	0	8,225	0.00%
2020/12/23	81	46.13	61	46.01	45.85	20	8,175	0.24%
2020/12/22	28	47.94	33	47.76	45.50	-5	8,084	-0.06%
2020/12/21	26	46.22	37	47.04	48.20	-11	7,859	-0.14%
2020/12/18	66	47.60	161	47.68	46.10	-95	7,645	-1.24%	大賣/
2020/12/17	11	46.24	11	46.39	46.30	0	7,137	0.00%
2020/12/16	120	46.56	19	46.25	46.90	101	6,983	1.45%	大買/鉅額交易
2020/12/15	27	45.31	21	43.82	43.80	6	6,570	0.09%
2020/12/14	5	45.38	6	45.47	46.00	-1	6,367	-0.02%
2020/12/11	38	45.50	95	45.24	45.40	-57	6,225	-0.92%
2020/12/10	76	43.39	25	42.82	43.45	51	5,707	0.89%
2020/12/09	3	42.22	8	42.38	42.20	-5	5,573	-0.09%
2020/12/08	5	42.90	0	0.00	42.85	5	5,507	0.09%
2020/12/07	2	42.90	11	43.00	42.90	-9	5,773	-0.16%
2020/12/04	1	42.80	83	43.03	43.05	-82	5,885	-1.39%
2020/12/03	8	43.18	7	43.02	42.75	1	5,731	0.02%
2020/12/02	4	42.40	5	42.55	42.55	-1	5,636	-0.02%
2020/12/01	90	42.17	3	42.50	42.50	87	5,581	1.56%
2020/11/30	14	41.59	1	42.00	41.00	13	5,576	0.23%
2020/11/27	0	0.00	2	42.00	41.75	-2	5,694	-0.04%
2020/11/25	3	42.08	8	42.08	41.90	-5	5,880	-0.09%
2020/11/24	5	42.24	18	42.73	42.10	-13	6,174	-0.21%
2020/11/23	17.1	42.77	17.2	42.84	42.80	0	6,054	0.00%
2020/11/20	10	41.65	4	41.59	41.90	6	5,885	0.10%
2020/11/19	9	40.37	5	40.79	40.70	4	5,592	0.07%
2020/11/18	5	39.35	1	39.95	39.95	4	5,521	0.07%
2020/11/17	2	38.98	4	39.35	38.90	-2	5,601	-0.04%
2020/11/13	0.2	39.50	0	0.00	39.35	0.2	6,110	0.00%
2020/11/12	6	39.81	30	39.68	39.35	-24	6,406	-0.37%
2020/11/11	10	39.65	0	0.00	39.85	10	6,551	0.15%
2020/11/10	10	39.48	0	0.00	39.40	10	6,801	0.15%
2020/11/09	30	39.95	0	0.00	39.80	30	7,407	0.41%
2020/11/06	0	0.00	1	39.30	39.30	-1	7,464	-0.01%
2020/11/05	8	40.08	6	39.46	39.30	2	7,547	0.03%
2020/11/03	2	38.80	2	39.05	39.00	0	7,663	0.00%
2020/10/30	1	38.90	0	0.00	38.25	1	7,765	0.01%
2020/10/28	5	39.38	5	39.34	39.20	0	7,902	0.00%
2020/10/26	0	0.00	1	39.30	39.10	-1	7,938	-0.01%
2020/10/21	0	0.00	1	38.90	38.45	-1	8,166	-0.01%
2020/10/19	1	38.60	1	39.00	38.85	0	8,349	0.00%
2020/10/13	1	36.65	1	36.65	38.10	0	8,795	0.00%
2020/10/05	0	0.00	1	38.15	38.55	-1	9,582	-0.01%
2020/09/30	2	37.90	1	37.95	38.10	1	9,882	0.01%
2020/09/25	15	37.73	24	37.26	37.60	-9	10,413	-0.09%
2020/09/22	0	0.00	2	39.95	40.05	-2	11,084	-0.02%
2020/09/21	1	40.35	1	40.20	40.20	0	11,099	0.00%
2020/09/18	1	40.55	0	0.00	40.70	1	11,199	0.01%
2020/09/17	0	41.00	0	0.00	40.85	0	11,195	0.00%
2020/09/16	1	41.75	1	41.70	41.30	0	11,249	0.00%
2020/09/15	1	41.75	2	42.15	41.65	-1	11,338	-0.01%
2020/09/14	4	41.76	4	41.68	41.70	0	11,693	0.00%
2020/09/11	5	40.45	0	0.00	41.10	5	12,061	0.04%
2020/09/10	5	41.79	7	41.96	40.80	-2	12,189	-0.02%
2020/09/09	13	41.09	9	41.27	41.15	4	12,078	0.03%
2020/09/07	0	0.00	3	40.43	40.10	-3	12,136	-0.02%
2020/09/01	0	0.00	1	40.80	40.60	-1	13,354	-0.01%
2020/08/28	2	41.88	2	41.53	41.40	0	13,442	0.00%
2020/08/27	0	0.00	1	40.10	40.05	-1	13,279	-0.01%
2020/08/26	1	39.80	0	0.00	39.80	1	13,449	0.01%
2020/08/25	1	39.20	0	0.00	40.10	1	13,704	0.01%
2020/08/24	1	38.57	0	0.00	38.95	1	13,789	0.01%
2020/08/21	3	38.42	3	38.15	38.50	0	14,062	0.00%
2020/08/20	6	37.95	12	37.21	38.50	-6	14,188	-0.04%
2020/08/18	6	42.68	4	41.93	41.20	2	14,805	0.01%
2020/08/17	3	43.93	0	0.00	43.50	3	15,335	0.02%
2020/08/14	11	43.20	7	43.56	43.55	4	15,665	0.03%
2020/08/13	14	43.71	5	43.28	44.00	9	16,035	0.06%
2020/08/12	1	40.90	1	40.85	40.90	0	15,663	0.00%
2020/08/11	12	40.60	12	40.98	41.30	0	15,714	0.00%
2020/08/10	7	41.01	3	41.63	40.60	4	15,931	0.03%
2020/08/07	0	0.00	1	40.20	40.20	-1	16,099	-0.01%
2020/08/06	2	41.23	0	0.00	41.10	2	16,466	0.01%
2020/08/04	2	41.95	3	41.38	41.50	-1	17,247	-0.01%
2020/08/03	0	0.00	3	40.93	41.20	-3	17,674	-0.02%
2020/07/31	1	40.90	0	0.00	40.85	1	17,766	0.01%
2020/07/30	1	41.55	0	0.00	41.40	1	17,869	0.01%
2020/07/29	0	0.00	2	40.55	40.90	-2	17,928	-0.01%
2020/07/28	3	39.85	0	0.00	39.45	3	17,901	0.02%
2020/07/27	2	41.35	0	0.00	40.55	2	17,835	0.01%
2020/07/24	10	42.20	23	42.24	41.30	-13	17,873	-0.07%
2020/07/23	1	42.35	0	0.00	42.00	1	17,960	0.01%
2020/07/22	2	42.35	11	42.85	42.80	-9	18,107	-0.05%
2020/07/21	2	41.03	4	41.25	41.50	-2	17,986	-0.01%
2020/07/17	5	41.05	5	40.13	39.85	0	17,837	0.00%
2020/07/16	1	43.15	0	0.00	43.25	1	17,635	0.01%
2020/07/15	1	42.50	0	0.00	42.50	1	17,423	0.01%
2020/07/14	7	43.54	16	43.31	42.50	-9	17,379	-0.05%
2020/07/13	31	44.13	1	43.75	44.50	30	17,295	0.17%
2020/07/10	1	41.85	6	42.23	42.50	-5	17,133	-0.03%
2020/07/09	9	41.76	10	41.71	41.95	-1	16,925	-0.01%
2020/07/07	4	44.01	16	43.18	43.50	-12	16,597	-0.07%
2020/07/06	2	43.98	6	44.48	44.00	-4	16,597	-0.02%
2020/07/03	14	43.18	3	43.28	43.00	11	16,418	0.07%
2020/07/02	31	42.95	18	42.50	43.95	13	16,271	0.08%
2020/07/01	0	0.00	1	41.70	41.95	-1	15,947	-0.01%
2020/06/30	0	0.00	4	40.76	40.60	-4	15,644	-0.03%
2020/06/29	2	40.73	0	0.00	40.65	2	15,658	0.01%
2020/06/24	1	40.60	0	0.00	40.50	1	15,616	0.01%
2020/06/22	2	40.60	6	41.04	40.55	-4	15,677	-0.03%
2020/06/19	22	40.76	10	41.26	40.50	12	15,803	0.08%
2020/06/18	23	39.28	150	39.17	40.60	-127	15,511	-0.82%	大賣/鉅額交易
2020/06/17	11	38.10	0	0.00	38.40	11	15,081	0.07%
2020/06/16	127	38.69	12	38.39	38.75	115	15,016	0.77%	大買/鉅額交易
2020/06/15	2	37.85	3	38.07	37.70	-1	15,009	-0.01%
2020/06/12	9	38.01	0	0.00	37.95	9	14,993	0.06%
2020/06/11	27	38.32	1	38.20	38.20	26	14,908	0.17%
2020/06/10	23	37.93	9	37.67	38.05	14	14,791	0.09%
2020/06/09	25	38.19	73	37.48	37.35	-48	14,569	-0.33%
2020/06/08	3	39.95	2	41.00	40.55	1	13,891	0.01%
2020/06/05	1	40.35	25	40.53	40.80	-24	13,694	-0.18%
2020/06/04	4	40.51	2	40.35	40.35	2	13,703	0.01%
2020/06/03	1	41.75	15	41.55	41.10	-14	13,553	-0.10%
2020/06/02	12	41.38	7	41.44	41.00	5	13,320	0.04%
2020/06/01	43	41.83	5	41.55	41.85	38	13,121	0.29%
2020/05/29	0.5	40.75	0	0.00	40.60	0.5	12,818	0.00%
2020/05/28	66	42.03	4	41.49	40.55	62	12,660	0.49%
2020/05/27	6	41.80	5	42.16	41.60	1	12,319	0.01%
2020/05/26	3	41.82	6	41.83	41.70	-3	12,135	-0.02%
2020/05/25	9	41.76	20	42.12	42.30	-11	11,780	-0.09%
2020/05/22	4	40.19	2	39.93	39.80	2	11,043	0.02%
2020/05/21	17	39.04	111	39.72	38.85	-94	10,233	-0.92%	大賣/
2020/05/20	123	38.36	17	38.53	39.05	106	9,765	1.09%	大買/鉅額交易
2020/05/18	0	0.00	1	36.20	36.10	-1	8,953	-0.01%
2020/05/15	2	36.50	6	35.80	35.80	-4	8,840	-0.05%
2020/05/14	19	37.31	10	36.90	36.50	9	8,503	0.11%
2020/05/13	0	0.00	4	36.68	37.45	-4	8,158	-0.05%
2020/05/12	35	36.21	28	36.14	35.85	7	7,777	0.09%
2020/05/11	2	34.85	22	33.70	34.90	-20	7,351	-0.27%
2020/05/08	21	32.86	16	33.80	33.00	5	6,940	0.07%
2020/05/07	1	31.65	0	0.00	31.95	1	6,412	0.02%
2020/05/05	1	30.70	1	30.70	30.60	0	6,183	0.00%
2020/05/04	1	30.40	0	0.00	30.55	1	6,093	0.02%
2020/04/29	2	30.95	0	0.00	30.75	2	6,055	0.03%
2020/04/28	2	31.00	1	31.30	30.95	1	6,023	0.02%
2020/04/27	5	30.45	15	30.47	30.80	-10	5,969	-0.17%
2020/04/24	0	0.00	2	28.80	28.95	-2	5,749	-0.03%
2020/04/23	10	28.40	0	0.00	28.35	10	5,699	0.18%
2020/04/17	1	28.75	0	0.00	28.75	1	5,625	0.02%
2020/04/16	1	29.10	1	29.25	29.10	0	5,528	0.00%
2020/04/14	2	27.88	0	0.00	27.90	2	5,394	0.04%
2020/04/10	0	27.90	0	0.00	27.80	0	5,406	0.00%
2020/04/09	1	27.45	0	0.00	27.60	1	5,419	0.02%
2020/04/08	0	0.00	20	26.40	26.80	-20	5,307	-0.38%
2020/04/06	1	25.10	31	25.12	25.20	-30	5,157	-0.58%
2020/04/01	0	0.00	2	24.90	24.95	-2	5,183	-0.04%
2020/03/27	1	24.50	1	24.50	24.60	0	4,988	0.00%
2020/03/26	5	23.94	4	23.96	24.05	1	4,862	0.02%
2020/03/25	21	24.98	0	0.00	24.30	21	4,773	0.44%
2020/03/24	0	0.00	1	23.70	23.75	-1	4,530	-0.02%
2020/03/20	2	22.65	1	22.80	22.60	1	4,426	0.02%
2020/03/19	0	0.00	8	23.00	21.00	-8	4,364	-0.18%
2020/03/18	8	22.71	1	22.40	22.40	7	4,298	0.16%
2020/03/17	5	22.00	3	22.45	22.00	2	4,367	0.05%
2020/03/16	2	23.83	2	23.53	23.70	0	4,396	0.00%
2020/03/13	10	24.34	5	24.28	25.00	5	4,384	0.11%
2020/03/12	3	26.18	22	26.33	26.15	-19	4,318	-0.44%
2020/03/11	0	0.00	2	28.40	28.25	-2	4,250	-0.05%
2020/03/10	41	28.30	1	28.30	28.40	40	4,285	0.93%
2020/03/09	0	0.00	21	29.66	29.00	-21	4,176	-0.50%
2020/03/03	1	30.65	0	0.00	30.55	1	4,397	0.02%
2020/03/02	1	30.60	0	0.00	30.60	1	4,476	0.02%
2020/02/27	10	30.86	1	31.60	30.90	9	4,561	0.20%
2020/02/26	2	31.08	5	31.05	31.05	-3	4,704	-0.06%
2020/02/25	3	30.43	2	31.00	31.10	1	5,137	0.02%
2020/02/24	15	30.75	2	30.90	30.65	13	5,145	0.25%
2020/02/20	13	31.28	0	0.00	31.05	13	5,187	0.25%
2020/02/18	13	30.84	2	30.95	30.85	11	5,200	0.21%
2020/02/17	2	30.23	0	0.00	30.35	2	5,173	0.04%
2020/02/14	3	30.35	0	0.00	30.30	3	5,232	0.06%
2020/02/13	0	0.00	4	30.40	30.15	-4	5,292	-0.08%
2020/02/11	2	29.28	1	29.20	29.15	1	5,723	0.02%
2020/02/10	0	0.00	2	29.33	29.15	-2	5,744	-0.03%
2020/02/07	0	0.00	22	29.45	29.30	-22	5,834	-0.38%
2020/02/06	11	29.64	2	29.60	29.65	9	6,091	0.15%
2020/02/05	11	29.54	0	0.00	29.35	11	6,321	0.17%
2020/02/04	1	29.50	4	29.51	29.55	-3	6,353	-0.05%
2020/02/03	20	28.30	42	28.38	29.35	-22	6,363	-0.35%
2020/01/31	23	29.74	0	0.00	29.75	23	6,368	0.36%
2020/01/30	0	0.00	2	29.15	29.00	-2	6,404	-0.03%
2020/01/20	1	31.55	0	0.00	31.50	1	6,284	0.02%
2020/01/17	1	31.65	1	31.50	31.40	0	6,288	0.00%
2020/01/15	0.5	34.40	2	31.55	31.20	-1.5	6,308	-0.02%
2020/01/14	1	31.15	1	31.40	31.40	0	6,372	0.00%
2020/01/10	6	30.58	0	0.00	30.50	6	6,455	0.09%
2020/01/09	1	30.65	1	30.60	30.60	0	6,472	0.00%
2020/01/08	0	0.00	2	30.60	30.55	-2	6,520	-0.03%
2020/01/07	3	31.22	0	0.00	31.10	3	6,774	0.04%
2020/01/06	2	31.65	0	0.00	31.65	2	7,065	0.03%
2020/01/03	0	0.00	2	31.60	31.70	-2	7,075	-0.03%
2020/01/02	3	31.78	10	31.57	31.90	-7	7,116	-0.10%
2019/12/31	1	31.20	1	31.15	31.25	0	7,162	0.00%
2019/12/30	0	0.00	1	31.25	31.05	-1	7,215	-0.01%
2019/12/27	1	31.25	2	31.33	31.15	-1	7,464	-0.01%
2019/12/26	1	30.95	0	0.00	30.90	1	7,462	0.01%
2019/12/25	2	30.80	0	0.00	30.75	2	7,466	0.03%
2019/12/23	3	30.92	0	0.00	30.75	3	7,493	0.04%
2019/12/20	4	31.23	0	0.00	31.05	4	7,472	0.05%
2019/12/19	0	0.00	1	31.00	31.20	-1	7,447	-0.01%
2019/12/17	1	30.95	1	30.85	30.95	0	7,381	0.00%
2019/12/13	19	30.21	0	0.00	30.20	19	7,288	0.26%
2019/12/12	10	30.54	2	30.33	30.20	8	7,172	0.11%
2019/12/11	2	30.80	1	30.70	30.80	1	7,033	0.01%
2019/12/09	10	31.75	0	0.00	31.35	10	6,856	0.15%
2019/12/06	1	31.70	0	0.00	31.75	1	6,905	0.01%
2019/12/05	3	31.93	1	31.95	31.90	2	6,892	0.03%
2019/12/04	3	31.62	1	31.65	31.90	2	6,846	0.03%
2019/12/02	6	31.73	2	31.55	31.30	4	6,883	0.06%
2019/11/29	7	32.37	0	0.00	32.30	7	6,830	0.10%
2019/11/28	6	32.87	0	0.00	32.70	6	6,789	0.09%
2019/11/27	5	32.64	2	32.93	33.15	3	6,741	0.04%
2019/11/26	1	32.70	0	0.00	32.60	1	6,676	0.01%
2019/11/25	3	33.17	4	32.85	32.60	-1	6,607	-0.02%
2019/11/22	6	32.92	3	33.02	32.55	3	6,450	0.05%
2019/11/21	0	0.00	4	31.50	32.05	-4	6,166	-0.06%
2019/11/20	0	0.00	6	31.70	31.50	-6	6,381	-0.09%
2019/11/11	17	32.93	0	0.00	32.55	17	6,729	0.25%
2019/11/08	13	32.83	9	32.86	32.85	4	6,584	0.06%
2019/11/07	0	0.00	1	32.30	31.75	-1	6,266	-0.02%
2019/11/05	2	32.70	0	0.00	32.75	2	6,175	0.03%
2019/11/04	0	0.00	4	31.65	32.05	-4	5,941	-0.07%
2019/10/29	0	0.00	1	30.80	30.50	-1	5,603	-0.02%
2019/10/28	0	0.00	35	31.41	31.40	-35	5,531	-0.63%
2019/10/24	2	31.60	0	0.00	31.75	2	5,522	0.04%
2019/10/23	1	31.85	1	31.60	31.50	0	5,547	0.00%
2019/10/22	1	32.20	0	0.00	32.00	1	5,538	0.02%
2019/10/17	4	30.90	20	31.40	31.35	-16	5,366	-0.30%
2019/10/15	4	31.48	6	31.32	30.90	-2	5,293	-0.04%
2019/10/14	18	30.15	4	30.81	31.00	14	5,017	0.28%
2019/10/08	1	30.60	1	30.65	30.70	0	4,734	0.00%
2019/10/07	1	30.45	1	30.55	30.90	0	4,709	0.00%
2019/10/04	2	29.70	0	0.00	29.80	2	4,594	0.04%
2019/10/03	3	29.85	4	29.98	30.10	-1	4,570	-0.02%
2019/10/02	4	28.68	1	28.00	29.40	3	4,302	0.07%
2019/10/01	2	28.25	2	28.00	28.05	0	4,236	0.00%
2019/09/27	1	28.35	21	28.30	28.15	-20	4,302	-0.46%
2019/09/26	0	0.00	10	28.75	28.90	-10	4,295	-0.23%
2019/09/25	0	0.00	10	28.85	28.90	-10	4,321	-0.23%
2019/09/20	1	28.40	1	28.35	28.30	0	4,381	0.00%
2019/09/19	4	28.51	4	28.43	28.35	0	4,363	0.00%
2019/09/18	1	28.70	1	28.65	28.50	0	4,383	0.00%
2019/09/17	1	28.95	1	28.70	28.55	0	4,408	0.00%
2019/09/16	1	28.90	1	28.90	28.90	0	4,514	0.00%
2019/09/12	7	28.86	2	28.95	29.00	5	4,640	0.11%
2019/09/11	3	28.83	2	28.80	28.75	1	4,673	0.02%
2019/09/10	1	28.10	0	0.00	29.00	1	4,647	0.02%
2019/09/09	5	29.51	3	29.42	29.40	2	4,526	0.04%
2019/09/06	6	29.20	2	29.25	29.40	4	4,527	0.09%
2019/09/05	4	29.38	0	0.00	29.20	4	4,627	0.09%
2019/09/04	11	28.93	0	0.00	29.35	11	4,608	0.24%
2019/09/03	1	28.70	0	0.00	28.95	1	4,617	0.02%
2019/09/02	0	0.00	10	28.30	28.25	-10	4,558	-0.22%
2019/08/30	10	28.20	0	0.00	27.90	10	4,556	0.22%
2019/08/29	2	28.20	0	0.00	27.90	2	4,525	0.04%
2019/08/27	10	28.05	0	0.00	28.00	10	4,599	0.22%
2019/08/26	20	28.40	0	0.00	28.10	20	4,548	0.44%
2019/08/23	1	30.20	1	30.45	30.30	0	4,475	0.00%
2019/08/22	13	31.83	0	0.00	30.80	13	4,316	0.30%
2019/08/21	3	33.57	0	0.00	34.00	3	3,965	0.08%
2019/08/19	3	33.68	1	33.70	33.85	2	3,993	0.05%
2019/08/16	1	32.95	0	0.00	32.80	1	4,127	0.02%
2019/08/15	2	32.85	0	0.00	32.50	2	4,190	0.05%
2019/08/02	1	33.20	23	32.81	32.80	-22	4,542	-0.48%
2019/07/31	10	34.20	0	0.00	34.40	10	4,588	0.22%
2019/07/25	2	35.38	2	35.00	34.85	0	4,719	0.00%
2019/07/17	12	35.13	2	35.10	35.05	10	4,961	0.20%
2019/07/15	1	35.60	1	35.50	35.35	0	5,215	0.00%
2019/07/12	1	35.15	1	35.40	35.25	0	5,313	0.00%
2019/07/10	0	0.00	1	34.30	34.10	-1	5,479	-0.02%
2019/07/05	1	34.35	1	34.40	34.55	0	5,925	0.00%
2019/07/04	0	0.00	20	34.50	34.60	-20	6,265	-0.32%
2019/07/01	2	33.75	0	0.00	34.05	2	6,896	0.03%
2019/06/27	0	0.00	5	33.50	33.60	-5	7,033	-0.07%
2019/06/25	8	33.13	2	33.05	33.20	6	7,332	0.08%
2019/06/24	3	33.70	3	33.65	33.75	0	7,343	0.00%
2019/06/21	0	0.00	20	33.60	33.60	-20	7,380	-0.27%
2019/06/20	2	33.15	5	33.35	33.70	-3	7,327	-0.04%
2019/06/19	3	32.60	3	32.55	32.50	0	7,366	0.00%
2019/06/18	0	0.00	2	32.05	32.15	-2	7,757	-0.03%
2019/06/13	58	32.68	48	32.57	32.65	10	7,961	0.13%
2019/06/12	1	31.75	2	32.10	32.30	-1	7,865	-0.01%
2019/06/11	8	31.76	4	31.65	31.70	4	7,877	0.05%
2019/06/10	2	31.25	2	31.45	31.55	0	8,020	0.00%
2019/06/06	2	31.33	2	30.90	30.85	0	8,259	0.00%
2019/06/05	2	31.68	3	31.53	31.30	-1	8,334	-0.01%
2019/06/04	0	0.00	1	31.45	31.10	-1	8,331	-0.01%
2019/06/03	5	31.11	3.1	30.82	31.05	1.9	8,323	0.02%
2019/05/31	0	0.00	8	32.25	32.00	-8	8,202	-0.10%
2019/05/30	6	32.05	0	0.00	31.95	6	8,176	0.07%
2019/05/28	1	31.60	1	31.40	31.10	0	8,068	0.00%
2019/05/27	1	30.05	1	30.15	30.95	0	8,098	0.00%
2019/05/24	0	0.00	20	30.50	30.25	-20	8,087	-0.25%
2019/05/23	7	30.49	2	30.45	30.80	5	8,036	0.06%
2019/05/21	2	33.30	0	0.00	33.25	2	7,838	0.03%
2019/05/17	0	0.00	21	34.60	34.50	-21	7,864	-0.27%
2019/05/15	1	33.40	0	0.00	33.50	1	7,953	0.01%
2019/05/10	1	34.15	0	0.00	33.95	1	7,912	0.01%
2019/05/09	5	35.41	0	0.00	35.05	5	7,883	0.06%
2019/05/08	6	36.19	1	36.40	36.60	5	7,993	0.06%
2019/05/07	1	37.00	1	37.05	36.95	0	8,205	0.00%
2019/05/06	3	37.00	3	36.60	36.70	0	8,284	0.00%
2019/04/29	5	36.50	0	0.00	36.25	5	8,146	0.06%
2019/04/26	11	37.34	15	37.05	37.00	-4	8,183	-0.05%
2019/04/25	1	38.15	3	38.23	37.85	-2	8,169	-0.02%
2019/04/24	0	0.00	39	37.95	37.55	-39	8,154	-0.48%
2019/04/23	0	0.00	10	37.45	37.80	-10	8,109	-0.12%
2019/04/22	11	38.25	59	38.08	37.80	-48	8,045	-0.60%
2019/04/19	114	38.27	0	0.00	38.35	114	8,029	1.42%	大買/鉅額交易
2019/04/17	0	0.00	10	38.50	37.50	-10	7,919	-0.13%
2019/04/16	3	37.50	1	37.80	37.35	2	7,788	0.03%
2019/04/15	1	37.30	3	37.10	37.15	-2	7,682	-0.03%
2019/04/12	4	36.00	0	0.00	36.30	4	7,588	0.05%
2019/04/11	1	36.75	2	36.65	36.20	-1	7,488	-0.01%
2019/04/10	4	37.75	0	0.00	37.25	4	7,275	0.05%
2019/04/09	1	37.30	102	36.56	37.20	-101	6,956	-1.45%	大賣/鉅額交易
2019/04/08	96	35.50	18	35.19	35.95	78	6,570	1.19%
2019/04/01	2	34.10	0	0.00	33.95	2	6,285	0.03%
2019/03/26	2	33.85	0	0.00	33.60	2	6,351	0.03%
2019/03/25	2	33.25	1	33.50	33.75	1	6,341	0.02%
2019/03/22	0	0.00	2	34.50	33.80	-2	6,338	-0.03%
2019/03/21	6	35.37	137	35.69	35.10	-131	6,491	-2.02%	大賣/鉅額交易
2019/03/20	132	34.50	5	33.40	34.55	127	7,202	1.76%	大買/鉅額交易
2019/03/18	0	0.00	22	34.36	34.10	-22	7,276	-0.30%
2019/03/15	20	33.50	0	0.00	34.10	20	7,280	0.27%
2019/03/14	3	33.68	19	33.79	33.60	-16	7,304	-0.22%
2019/03/13	1	35.05	0	0.00	34.05	1	7,331	0.01%
2019/03/12	0	0.00	54	34.07	34.70	-54	7,213	-0.75%
2019/03/11	60	33.42	2	32.80	33.55	58	7,122	0.81%
2019/03/04	7	32.90	1	32.80	32.70	6	7,753	0.08%
2019/02/27	2	31.95	1	32.00	32.25	1	7,836	0.01%
2019/02/26	5	32.82	5	32.21	32.20	0	8,037	0.00%
2019/02/25	3	33.50	0	0.00	33.15	3	8,041	0.04%
2019/02/21	1	33.00	1	33.30	33.10	0	8,252	0.00%
2019/02/20	1	33.45	0	0.00	33.10	1	8,506	0.01%
2019/02/19	7	33.00	1	33.35	33.00	6	8,725	0.07%
2019/02/18	2	31.65	1	31.80	32.00	1	8,776	0.01%
2019/02/15	3	32.60	2	32.55	32.45	1	8,974	0.01%
2019/02/14	1	32.90	1	33.65	32.95	0	9,148	0.00%
2019/02/13	0	0.00	4	32.85	33.00	-4	9,185	-0.04%
2019/02/12	1	32.45	1	32.50	32.40	0	9,372	0.00%
2019/02/11	3	32.25	2	32.85	32.60	1	9,569	0.01%
2019/01/30	1	32.65	1	32.35	32.15	0	9,556	0.00%
2019/01/29	10	32.40	7	32.30	32.45	3	9,548	0.03%
2019/01/28	1	32.10	5	32.12	32.10	-4	9,420	-0.04%
2019/01/25	4	30.31	9	30.67	30.80	-5	9,325	-0.05%
2019/01/24	1	30.05	1	30.10	29.90	0	9,306	0.00%
2019/01/23	1	29.15	1	29.55	29.85	0	9,333	0.00%
2019/01/22	1	29.55	2	29.68	29.40	-1	9,377	-0.01%
2019/01/21	1	29.75	0	0.00	29.75	1	9,400	0.01%
2019/01/18	3	29.02	2	29.20	29.55	1	9,444	0.01%
2019/01/17	4	29.68	2	29.85	29.20	2	9,525	0.02%
2019/01/16	5	29.83	2	29.85	29.85	3	9,492	0.03%
2019/01/15	2	30.18	2	30.15	30.30	0	9,452	0.00%
2019/01/14	2	29.88	3	29.97	29.95	-1	9,470	-0.01%
2019/01/11	1	29.70	0	0.00	29.55	1	9,515	0.01%
2019/01/10	0	0.00	2	30.85	30.70	-2	9,456	-0.02%
2019/01/09	0	0.00	1	30.75	30.55	-1	9,464	-0.01%
2019/01/08	1	30.00	0	0.00	29.80	1	9,483	0.01%
2019/01/04	1	29.00	0	0.00	29.00	1	9,580	0.01%
2019/01/03	0	0.00	3	31.00	30.30	-3	9,665	-0.03%
2018/12/27	3	30.83	0	0.00	30.25	3	9,932	0.03%
2018/12/25	0	0.00	1	29.60	30.25	-1	10,109	-0.01%
2018/12/22	0	33.40	0	0.00	30.05	0	10,402	0.00%
2018/12/20	1	30.85	1	31.00	29.70	0	10,349	0.00%
2018/12/18	0	0.00	1	31.90	31.90	-1	10,041	-0.01%
2018/12/14	2	32.30	0	0.00	31.85	2	10,062	0.02%
2018/12/13	10	35.16	12	34.15	33.50	-2	9,881	-0.02%
2018/12/12	0	0.00	1	32.50	32.60	-1	8,813	-0.01%
2018/12/04	3	33.80	3	33.90	33.45	0	8,873	0.00%
2018/12/03	0	0.00	2	33.63	33.50	-2	8,805	-0.02%
2018/11/29	4	31.84	0	0.00	31.50	4	8,644	0.05%
2018/11/28	3	32.15	3	32.60	31.80	0	8,697	0.00%
2018/11/27	3	32.33	86	31.85	32.40	-83	8,626	-0.96%
2018/11/26	46	31.26	14	30.89	31.45	32	8,659	0.37%
2018/11/23	40	31.20	0	0.00	29.85	40	8,610	0.46%
2018/11/19	10	32.40	2	33.00	32.00	8	8,643	0.09%
2018/11/16	3	32.05	3	31.97	32.00	0	8,521	0.00%
2018/11/15	0	0.00	2	30.60	30.40	-2	8,445	-0.02%
2018/11/13	3	28.88	3	29.22	29.30	0	8,313	0.00%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	0	0.00	1	25.20	25.40	-1	7,820	-0.01%
2018/11/06	2	25.05	1	25.20	24.95	1	7,996	0.01%
2018/11/05	1	26.05	0	0.00	26.05	1	8,003	0.01%
2018/11/02	3	26.10	2	26.65	26.30	1	8,026	0.01%
2018/11/01	2	24.70	2	25.00	25.30	0	7,918	0.00%
2018/10/29	0	0.00	3	22.85	22.95	-3	8,015	-0.04%
2018/10/26	0	0.00	7	22.63	22.55	-7	8,112	-0.09%
2018/10/25	12	22.28	8	22.43	22.45	4	8,115	0.05%
2018/10/22	0	0.00	30	24.55	24.40	-30	8,349	-0.36%
2018/10/18	5	23.83	0	0.00	23.55	5	8,974	0.06%
2018/10/17	30	23.65	0	0.00	23.70	30	8,998	0.33%
2018/10/15	3	24.53	0	0.00	24.50	3	9,156	0.03%
2018/10/09	13	26.38	0	0.00	26.20	13	9,330	0.14%
2018/10/08	10	26.60	0	0.00	26.65	10	9,758	0.10%
2018/10/05	5	25.90	0	0.00	26.20	5	9,945	0.05%
2018/10/04	3	27.80	8	27.83	28.00	-5	10,587	-0.05%
2018/10/03	23	28.22	2	28.25	28.20	21	11,209	0.19%
2018/10/02	4	28.80	0	0.00	28.95	4	11,130	0.04%
2018/10/01	0	0.00	2	31.80	31.50	-2	10,872	-0.02%
2018/09/28	1	31.45	0	0.00	31.30	1	10,923	0.01%
2018/09/27	1	31.75	0	0.00	31.80	1	10,889	0.01%
2018/09/21	0	0.00	1	31.25	31.05	-1	10,816	-0.01%
2018/09/20	6	31.50	0	0.00	31.55	6	10,780	0.06%
2018/09/19	2	31.75	1	31.50	31.30	1	10,761	0.01%
2018/09/18	2	32.20	0	0.00	32.00	2	10,667	0.02%
2018/09/17	10	32.20	1	32.15	32.00	9	10,634	0.08%
2018/09/14	2	31.75	1	31.95	32.50	1	10,701	0.01%
2018/09/11	11	30.94	0	0.00	31.95	11	10,650	0.10%
2018/09/07	1	33.50	0	0.00	33.30	1	10,656	0.01%
2018/09/05	17	34.39	0	0.00	34.50	17	10,714	0.16%
2018/08/31	1	37.25	11	37.09	36.70	-10	10,639	-0.09%
2018/08/29	1	36.30	1	35.75	35.70	0	10,814	0.00%
2018/08/27	10	35.40	1	35.55	35.15	9	10,920	0.08%
2018/08/22	1	33.90	0	0.00	33.75	1	10,906	0.01%
2018/08/17	1	36.50	4	36.54	36.00	-3	11,326	-0.03%
2018/08/16	2	36.75	1	37.05	36.65	1	11,348	0.01%
2018/08/15	0	0.00	2	38.18	37.90	-2	11,589	-0.02%
2018/08/13	2	34.85	2	34.20	35.50	0	12,287	0.00%
2018/08/09	10	38.80	22	38.83	38.60	-12	12,281	-0.10%
2018/08/07	1	38.85	28	38.59	38.85	-27	12,422	-0.22%
2018/08/06	2	38.55	3	38.63	38.35	-1	12,517	-0.01%
2018/08/03	50	39.09	0	0.00	39.00	50	12,550	0.40%
2018/08/02	1	38.15	4	37.84	37.65	-3	12,638	-0.02%
2018/08/01	1	39.65	2	39.63	39.10	-1	12,681	-0.01%
2018/07/31	1	39.05	0	0.00	39.25	1	12,843	0.01%
2018/07/30	7	39.62	5	38.76	38.85	2	13,019	0.02%
2018/07/27	1	40.70	1	40.05	40.05	0	12,973	0.00%
2018/07/26	0	0.00	1	39.60	40.70	-1	12,803	-0.01%
2018/07/25	4	38.86	4	38.46	37.90	0	12,359	0.00%
2018/07/24	1	37.90	1	38.20	38.30	0	12,307	0.00%
2018/07/23	2	38.08	1	37.70	37.60	1	12,360	0.01%
2018/07/20	3	38.55	7	38.52	38.35	-4	12,460	-0.03%
2018/07/18	1	38.40	0	0.00	37.80	1	12,405	0.01%
2018/07/17	2	38.70	2	38.63	38.90	0	12,362	0.00%
2018/07/16	1	38.75	103	38.10	38.65	-102	12,343	-0.83%	大賣/鉅額交易
2018/07/13	102	37.43	2	37.05	37.05	100	11,991	0.83%	大買/
2018/07/12	5	37.48	1	37.55	37.55	4	11,975	0.03%
2018/07/11	5	36.70	19	36.21	37.15	-14	11,380	-0.12%
2018/07/10	1	32.05	9	33.33	33.80	-8	10,879	-0.07%
2018/07/09	5	31.19	2	31.63	31.25	3	10,996	0.03%
2018/07/06	2	31.15	44	31.47	31.20	-42	11,464	-0.37%
2018/07/05	1	32.15	0	0.00	32.25	1	11,945	0.01%
2018/07/03	5	32.42	0	0.00	32.10	5	13,006	0.04%
2018/07/02	3	33.03	0	0.00	33.10	3	13,314	0.02%
2018/06/29	5	34.09	0	0.00	33.90	5	13,399	0.04%
2018/06/25	1	33.90	3	34.40	33.80	-2	13,903	-0.01%
2018/06/22	2	33.20	0	0.00	33.20	2	13,990	0.01%
2018/06/21	0	0.00	10	33.41	33.50	-10	14,047	-0.07%
2018/06/20	2	32.60	0	0.00	32.60	2	14,114	0.01%
2018/06/19	5	34.28	47	34.54	33.75	-42	14,119	-0.30%
2018/06/15	70	35.58	5	35.78	35.20	65	14,158	0.46%
2018/06/14	2	34.85	0	0.00	34.85	2	14,071	0.01%
2018/06/13	2	34.88	29	35.33	34.70	-27	14,041	-0.19%
2018/06/12	4	35.75	29	35.72	35.45	-25	14,084	-0.18%
2018/06/11	0	0.00	12	35.87	35.40	-12	13,952	-0.09%
2018/06/08	72	36.04	0	0.00	35.85	72	13,940	0.52%
2018/06/07	3	35.27	0	0.00	35.20	3	13,820	0.02%
2018/06/06	10	36.16	5	35.96	35.70	5	13,746	0.04%
2018/06/05	1	35.85	0	0.00	35.75	1	13,586	0.01%
2018/06/04	2	37.10	0	0.00	36.30	2	13,518	0.01%
2018/06/01	14	35.58	19	35.94	36.20	-5	13,373	-0.04%
2018/05/30	3	34.47	0	0.00	34.40	3	13,214	0.02%
2018/05/29	0	0.00	1	35.80	35.20	-1	13,382	-0.01%
2018/05/28	4	34.63	33	34.12	34.90	-29	13,185	-0.22%
2018/05/25	24	33.59	0	0.00	33.10	24	12,886	0.19%
2018/05/24	8	33.85	11	34.25	34.00	-3	12,837	-0.02%
2018/05/23	3	34.18	0	0.00	34.05	3	12,805	0.02%
2018/05/22	4	33.66	80	35.11	35.20	-76	12,626	-0.60%
2018/05/21	0	0.00	0.4	32.40	32.00	-0.4	12,098	0.00%
2018/05/14	3	32.10	0	0.00	31.75	3	12,428	0.02%
2018/05/08	2	31.55	0	0.00	31.55	2	14,501	0.01%
2018/05/07	1	31.80	0	0.00	31.20	1	14,808	0.01%
2018/05/02	5	33.25	0	0.00	33.00	5	14,712	0.03%
2018/04/30	0	0.00	1	33.10	33.05	-1	14,683	-0.01%
2018/04/25	0	0.00	1	35.10	34.50	-1	15,131	-0.01%
2018/04/24	0	0.00	1	35.00	34.00	-1	15,052	-0.01%
2018/04/23	2	35.10	3	34.33	33.60	-1	14,844	-0.01%
2018/04/20	1	34.80	0	0.00	34.65	1	14,749	0.01%
2018/04/19	1	35.25	0	0.00	35.00	1	14,655	0.01%
2018/04/18	50	35.17	0	0.00	34.70	50	14,658	0.34%
2018/04/16	1	37.70	0	0.00	37.60	1	14,689	0.01%
2018/04/12	28	36.27	28	36.14	36.20	0	14,567	0.00%
2018/04/11	34	38.19	34	38.85	35.30	0	14,156	0.00%
2018/04/10	36	38.34	0	0.00	38.20	36	13,821	0.26%
2018/04/03	4	46.48	0	0.00	45.00	4	13,180	0.03%
2018/03/31	0	0.00	2	50.30	49.80	-2	12,835	-0.02%
2018/03/30	0	0.00	13	50.30	50.00	-13	12,756	-0.10%
2018/03/28	1	48.90	7	49.12	48.90	-6	12,459	-0.05%
2018/03/27	3	49.85	10	49.85	49.85	-7	12,570	-0.06%
2018/03/26	1	48.75	2	47.78	48.40	-1	12,396	-0.01%
2018/03/23	1	46.95	30	47.00	47.00	-29	12,330	-0.24%
2018/03/21	0	0.00	2	48.83	48.50	-2	12,226	-0.02%
2018/03/19	5	47.31	4	46.90	46.90	1	12,264	0.01%
2018/03/16	2	46.28	12	46.54	47.10	-10	12,420	-0.08%
2018/03/09	4	45.50	4	45.83	45.95	0	13,279	0.00%
2018/03/08	0	0.00	1	45.40	44.60	-1	13,215	-0.01%
2018/03/06	3	44.70	0	0.00	45.50	3	13,345	0.02%
2018/03/05	1	44.60	0	0.00	44.30	1	13,349	0.01%
2018/03/02	1	44.30	0	0.00	44.55	1	13,462	0.01%
2018/02/23	7	48.33	1	48.05	47.80	6	13,931	0.04%
2018/02/22	1	48.70	0	0.00	48.10	1	14,128	0.01%
2018/02/09	5	45.15	130	45.71	46.50	-125	15,312	-0.82%	大賣/鉅額交易
2018/02/08	5.5	47.50	5	47.70	47.50	0.5	16,522	0.00%
2018/02/07	0	0.00	7	48.64	49.00	-7	17,249	-0.04%
2018/02/06	1	45.50	0	0.00	46.50	1	17,155	0.01%
2018/02/02	14	49.96	1	50.80	49.70	13	16,783	0.08%
2018/02/01	23	54.37	8	52.20	51.40	15	16,594	0.09%
2018/01/31	82	55.47	82	53.79	53.10	0	16,249	0.00%
2018/01/30	3	53.50	3	53.53	53.10	0	14,707	0.00%
2018/01/29	2	50.20	0	0.00	51.50	2	14,188	0.01%
2018/01/25	1	51.80	0	0.00	49.50	1	14,094	0.01%
2018/01/23	1	54.50	6	52.90	50.30	-5	14,143	-0.04%
2018/01/22	7	52.22	3	52.43	53.40	4	13,899	0.03%
2018/01/12	0	0.00	5	50.60	49.95	-5	13,983	-0.04%
2018/01/10	0	0.00	1	47.65	49.40	-1	13,737	-0.01%
2018/01/09	1	46.95	0	0.00	46.90	1	13,549	0.01%
2018/01/08	2	47.00	3	47.48	47.50	-1	13,458	-0.01%
2018/01/05	1	46.20	0	0.00	46.30	1	13,568	0.01%
2018/01/04	10	45.45	10	45.75	45.80	0	13,668	0.00%
2018/01/03	10	45.00	20	45.65	46.35	-10	13,721	-0.07%
2018/01/02	4	46.00	0	0.00	45.55	4	13,633	0.03%