元太 (8069)-凱基-彰化券商分點個股進出

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
260.5
漲跌
▲4.5
漲幅
+1.76%
成交量
2,897張
產業
上櫃光電類股
1466人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/16	1	257.50	68	260.00	256.00	-67	5,659	-1.18%
2024/12/13	2	260.02	1	265.50	266.50	1	5,571	0.02%
2024/12/12	22.7	261.70	10	257.00	256.50	12.7	5,500	0.23%
2024/12/11	10	264.00	10	266.50	266.00	0	5,383	0.00%
2024/12/10	12	266.33	0	0.00	266.00	12	5,387	0.22%
2024/12/09	1	268.00	0	0.00	268.00	1	5,380	0.02%
2024/12/06	23.2	278.50	0	0.00	266.00	23.2	5,324	0.44%
2024/12/04	16	281.73	1	285.00	282.00	15	5,208	0.29%
2024/12/03	3	286.34	0.2	292.50	286.00	2.9	5,239	0.05%
2024/11/29	11.1	277.93	10	285.50	281.00	1.1	5,230	0.02%
2024/11/26	11	290.91	0	0.00	290.00	11	5,413	0.20%
2024/11/25	0	0.00	12	300.04	298.50	-12	5,392	-0.22%
2024/11/22	0	0.00	12	292.00	291.50	-12	5,377	-0.22%
2024/11/21	10	284.00	20	286.50	285.50	-10	5,482	-0.18%
2024/11/19	0	0.00	10	290.00	291.50	-10	5,648	-0.18%
2024/11/18	1.1	290.34	0	0.00	285.50	1.1	5,680	0.02%
2024/11/15	0	288.50	11	287.36	290.00	-11	5,711	-0.19%
2024/11/14	24.2	283.79	0.8	276.00	275.00	23.4	5,802	0.40%
2024/11/13	12	287.75	10	290.50	287.00	2	5,784	0.04%
2024/11/12	22.1	292.13	0	0.00	290.00	22.1	5,942	0.37%
2024/11/11	0	0.00	11	299.91	300.00	-11	5,889	-0.19%
2024/11/08	11	294.55	1	300.50	294.00	10	5,903	0.17%
2024/11/07	16.1	293.86	2	296.50	300.00	14.1	5,957	0.24%
2024/11/04	0	0.00	3.1	300.90	304.00	-3.1	6,010	-0.05%
2024/11/01	21.1	287.78	11	291.23	292.00	10.1	6,037	0.17%
2024/10/30	0	0.00	0.3	305.00	306.00	-0.3	6,061	0.00%
2024/10/29	11	298.46	0	0.00	302.00	11	6,081	0.18%
2024/10/28	0	299.50	0	0.00	298.00	0	6,089	0.00%
2024/10/25	1.1	299.55	0	0.00	300.00	1.1	6,168	0.02%
2024/10/24	5.1	307.33	0	0.00	303.00	5.1	6,217	0.08%
2024/10/23	2.1	314.02	4	316.00	314.00	-2	6,310	-0.03%
2024/10/22	0	0.00	2	309.50	313.00	-2	6,260	-0.03%
2024/10/21	16.1	309.77	0	0.00	306.00	16.1	6,312	0.26%
2024/10/18	0.1	317.50	24.1	317.21	319.00	-24	6,239	-0.38%
2024/10/17	18	307.36	16	312.06	313.00	2	6,180	0.03%
2024/10/16	1	306.50	0	0.00	305.00	1	6,075	0.02%
2024/10/14	0	0.00	0.3	308.00	304.00	-0.3	6,036	0.00%
2024/10/11	0	0.00	3.5	308.61	309.00	-3.5	6,045	-0.06%
2024/10/09	2	301.50	2	301.00	300.50	0	6,110	0.00%
2024/10/07	15.1	304.42	15	308.20	303.50	0.1	6,103	0.00%
2024/10/04	0	0.00	4	301.00	300.00	-4	6,085	-0.07%
2024/09/30	21.2	290.93	20	293.50	293.00	1.2	6,156	0.02%
2024/09/27	19.2	298.60	1	301.50	295.00	18.2	6,228	0.29%
2024/09/26	12.3	306.86	0	0.00	305.00	12.3	6,392	0.19%
2024/09/25	11.2	313.73	0	0.00	310.50	11.2	6,401	0.17%
2024/09/24	0.1	314.50	13	317.92	316.00	-13	6,458	-0.20%
2024/09/23	0.1	309.50	0	0.00	311.00	0.1	6,463	0.00%
2024/09/20	2	302.00	14	309.50	311.00	-12	6,439	-0.19%
2024/09/19	2	297.00	2	299.50	300.00	0	6,402	0.00%
2024/09/18	0.2	301.25	11	297.46	297.50	-10.8	6,410	-0.17%
2024/09/16	0	0.00	2	294.00	294.00	-2	6,427	-0.03%
2024/09/13	4	284.50	9	289.11	291.00	-5	6,435	-0.08%
2024/09/12	28	289.18	23	287.61	288.00	5	6,436	0.08%
2024/09/11	0	0.00	3	284.00	286.50	-3	6,474	-0.05%
2024/09/10	28	281.91	22	282.27	281.50	6	6,486	0.09%
2024/09/09	1.1	281.10	1	283.00	282.50	0.1	6,516	0.00%
2024/09/06	2.1	286.55	2	289.50	287.50	0.1	6,622	0.00%
2024/09/05	4.1	287.56	3	284.33	284.00	1.1	6,790	0.02%
2024/09/04	2.2	285.50	4.1	293.64	292.00	-1.9	6,896	-0.03%
2024/09/03	1.1	299.59	0	0.00	299.00	1.1	6,864	0.02%
2024/09/02	10	302.50	0.2	302.00	300.00	9.8	6,877	0.14%
2024/08/30	0.3	311.00	12	309.08	305.00	-11.7	6,854	-0.17%
2024/08/29	11	306.27	12	310.17	304.00	-1	6,761	-0.01%
2024/08/28	12.1	295.56	22	301.45	303.00	-10	6,670	-0.15%
2024/08/27	3	295.50	3	298.00	301.00	0	6,719	0.00%
2024/08/26	2	302.50	0	0.00	296.00	2	6,733	0.03%
2024/08/23	1.1	300.45	0	0.00	302.00	1.1	6,789	0.02%
2024/08/22	5	295.30	28	295.77	298.50	-23	6,702	-0.34%
2024/08/21	4	280.38	4	282.50	284.00	0	6,528	0.00%
2024/08/20	6	283.33	6	284.25	281.50	0	6,546	0.00%
2024/08/19	10	282.00	11	281.55	281.50	-1	6,650	-0.02%
2024/08/16	22	291.86	22	297.27	286.50	0	6,658	0.00%
2024/08/15	12	283.17	0	0.00	286.00	12	6,466	0.19%
2024/08/14	1.1	290.89	1.1	284.73	284.00	0	6,366	0.00%
2024/08/13	15	279.50	2	282.00	281.50	13	6,210	0.21%
2024/08/12	1	281.00	0.1	280.50	282.00	0.9	6,251	0.01%
2024/08/09	2	283.50	4.2	278.10	283.00	-2.2	6,217	-0.04%
2024/08/08	11	259.18	0	0.00	261.50	11	6,152	0.18%
2024/08/07	1	258.50	4	258.50	260.00	-3	6,272	-0.05%
2024/08/06	22	239.25	50	227.40	239.50	-28	6,173	-0.45%
2024/08/05	1.1	241.56	24.3	242.08	241.50	-23.2	6,096	-0.38%
2024/08/02	3	270.17	3	267.00	268.00	0	6,103	0.00%
2024/08/01	10	267.50	11	270.18	272.00	-1	6,008	-0.02%
2024/07/31	1.1	268.82	2	270.75	269.50	-0.9	6,009	-0.02%
2024/07/30	2	259.50	0	0.00	268.00	2	5,998	0.03%
2024/07/29	2	268.00	5.1	268.29	266.50	-3.1	6,010	-0.05%
2024/07/26	3	264.00	5	265.50	263.00	-2	6,029	-0.03%
2024/07/23	0	0.00	28	252.36	254.50	-28	5,982	-0.47%
2024/07/22	16.1	247.19	0.1	242.50	245.00	16	6,140	0.26%
2024/07/19	0	0.00	20	262.00	262.00	-20	6,211	-0.32%
2024/07/18	13	265.19	50	264.50	264.50	-37	6,262	-0.59%
2024/07/17	0	272.50	0	0.00	274.50	0	6,280	0.00%
2024/07/16	3	270.50	10	268.50	272.00	-7	6,344	-0.11%
2024/07/15	13	265.12	1	266.00	268.00	12	6,436	0.19%
2024/07/12	1.1	271.82	0	0.00	270.50	1.1	6,538	0.02%
2024/07/11	11	275.82	27	278.62	279.00	-16	6,626	-0.24%
2024/07/10	3	270.33	1	266.50	266.50	2	6,577	0.03%
2024/07/09	1	268.50	22	269.91	270.00	-21	6,593	-0.32%
2024/07/08	24.1	265.86	2.2	259.70	263.00	22	6,611	0.33%
2024/07/05	0	270.17	0	0.00	271.00	0	6,577	0.00%
2024/07/04	0	0.00	1	274.00	275.00	-1	6,591	-0.02%
2024/07/03	1.1	270.16	24	271.77	275.00	-22.9	6,561	-0.35%
2024/07/02	23	256.80	45.1	260.73	261.50	-22.1	6,428	-0.34%
2024/07/01	20	249.00	0.1	249.00	249.50	19.9	6,268	0.32%
2024/06/28	1.1	255.00	26	255.27	252.00	-25	6,249	-0.40%
2024/06/27	6	249.50	12.1	247.39	250.50	-6.1	6,154	-0.10%
2024/06/25	0.1	237.00	1	235.00	234.00	-0.9	6,096	-0.01%
2024/06/24	10	233.00	10	233.50	234.00	0	6,085	0.00%
2024/06/20	1	238.50	3	241.17	241.50	-2	6,101	-0.03%
2024/06/19	3	240.00	0	0.00	238.50	3	6,185	0.05%
2024/06/18	22.1	244.02	20.2	238.49	239.00	1.9	6,195	0.03%
2024/06/17	12.1	245.41	11.1	247.59	246.00	1	6,151	0.02%
2024/06/14	0	0.00	3	249.00	250.00	-3	6,152	-0.05%
2024/06/13	10.1	247.09	6	246.75	246.50	4.1	6,150	0.07%
2024/06/12	2.4	240.49	27.1	237.98	243.00	-24.7	6,061	-0.41%
2024/06/11	2	231.50	16	229.25	232.50	-14	5,905	-0.24%
2024/06/07	20	213.75	20	214.25	215.00	0	5,799	0.00%
2024/06/06	2.1	214.76	0	216.50	215.00	2.1	5,861	0.04%
2024/06/05	16	216.12	13.3	217.48	215.50	2.8	5,941	0.05%
2024/06/04	3	219.50	0	0.00	218.50	3	6,259	0.05%
2024/06/03	3	221.99	0	0.00	221.50	3	6,340	0.05%
2024/05/31	0	222.00	0.2	219.50	219.50	-0.2	6,432	0.00%
2024/05/30	1.1	221.82	0	0.00	220.00	1.1	6,424	0.02%
2024/05/29	8	230.13	3.2	237.98	227.00	4.8	6,488	0.07%
2024/05/28	0	0.00	2	228.00	229.50	-2	6,558	-0.03%
2024/05/27	2	228.50	3	226.67	226.00	-1	6,830	-0.01%
2024/05/24	2	227.00	2	227.00	227.00	0	6,874	0.00%
2024/05/23	22.1	218.88	31.4	222.96	225.50	-9.3	6,933	-0.13%
2024/05/22	0	0.00	1	218.00	216.50	-1	6,831	-0.01%
2024/05/21	0	0.00	1	213.50	210.50	-1	6,826	-0.01%
2024/05/20	0.2	212.00	3	211.83	212.50	-2.9	6,921	-0.04%
2024/05/17	4.2	209.00	2	210.50	209.00	2.2	6,992	0.03%
2024/05/16	33	212.06	0	0.00	210.50	33	7,020	0.47%
2024/05/15	1	218.00	0	0.00	217.00	1	7,038	0.01%
2024/05/14	20	215.75	0	0.00	214.00	20	7,213	0.28%
2024/05/13	12	210.71	11	212.59	219.00	1	7,201	0.01%
2024/05/08	25	212.22	20	209.50	209.50	5	7,447	0.07%
2024/05/07	21.3	214.98	21	215.50	217.00	0.3	7,477	0.00%
2024/05/06	0	0.00	20	218.50	218.00	-20	7,669	-0.26%
2024/05/02	0	0.00	12	216.21	216.00	-12	8,247	-0.15%
2024/04/30	5	213.71	0	0.00	210.00	5	8,213	0.06%
2024/04/29	5	221.70	0	0.00	220.50	5	8,180	0.06%
2024/04/26	0	229.00	4	229.13	227.50	-4	8,103	-0.05%
2024/04/25	0	0.00	21	215.55	216.50	-21	8,015	-0.26%
2024/04/24	0	213.00	0	0.00	209.00	0	7,906	0.00%
2024/04/22	54	207.83	9	211.22	207.00	45	7,885	0.57%
2024/04/19	22.2	221.33	7	217.00	215.00	15.2	7,795	0.19%
2024/04/18	22	226.16	0	0.00	225.50	22	7,695	0.29%
2024/04/17	15.1	231.23	10	227.50	229.00	5.1	7,574	0.07%
2024/04/16	2	238.00	0	0.00	237.00	2	7,500	0.03%
2024/04/15	0	0.00	6	242.17	241.00	-6	7,467	-0.08%
2024/04/12	2.1	244.38	1	243.50	245.00	1.1	7,483	0.01%
2024/04/11	0	0.00	19	239.03	242.00	-19	7,431	-0.26%
2024/04/10	2	237.50	14	237.54	240.00	-12	7,391	-0.16%
2024/04/09	1	228.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	10	233.00	0	0.00	232.00	10	7,348	0.14%
2024/04/03	10	224.50	11	227.45	227.00	-1	7,334	-0.01%
2024/04/02	0	0.00	1	228.00	230.00	-1	7,325	-0.01%
2024/04/01	3	229.00	0	0.00	231.50	3	7,508	0.04%
2024/03/29	13	228.31	2	228.00	229.00	11	7,556	0.15%
2024/03/28	0	0.00	2	229.00	227.00	-2	7,624	-0.03%
2024/03/27	12	228.42	10	228.50	228.00	2	7,924	0.02%
2024/03/26	1	230.00	0	0.00	229.50	1	7,926	0.01%
2024/03/25	1	231.01	2	237.75	237.00	-1	7,892	-0.01%
2024/03/22	2	235.00	31	235.05	236.50	-29	7,858	-0.37%
2024/03/21	0	0.00	3	238.67	236.50	-3	7,785	-0.04%
2024/03/20	0	0.00	17	240.56	238.50	-17	7,913	-0.21%
2024/03/19	2	240.01	1	241.50	239.50	1	7,963	0.01%
2024/03/18	1	244.50	13	242.69	244.50	-12	7,934	-0.15%
2024/03/15	5	236.20	0	0.00	234.00	5	7,914	0.06%
2024/03/14	2	232.50	3.1	234.02	235.50	-1.1	7,900	-0.01%
2024/03/13	11	229.55	26	229.52	230.50	-15	7,846	-0.19%
2024/03/12	10	235.00	23.3	236.61	236.00	-13.3	7,793	-0.17%
2024/03/11	1	227.50	2	229.00	229.50	-1	7,722	-0.01%
2024/03/08	43.5	233.89	5	224.99	222.50	38.5	7,635	0.50%
2024/03/07	30	238.17	0	238.50	240.00	30	7,314	0.41%
2024/03/06	16	239.59	10	243.00	241.00	6	7,264	0.08%
2024/03/05	25.2	243.05	0	0.00	241.00	25.2	7,259	0.35%
2024/03/04	10.1	250.08	1	246.50	246.50	9.1	7,191	0.13%
2024/03/01	1.2	252.04	22.1	251.07	253.00	-21	7,109	-0.29%
2024/02/29	3.1	238.93	9.4	238.49	246.00	-6.4	6,948	-0.09%
2024/02/27	1	225.00	21.3	228.55	230.00	-20.3	6,664	-0.30%
2024/02/26	26.2	224.09	11.2	222.59	223.50	15	6,590	0.23%
2024/02/23	1.2	232.00	36.4	232.02	231.50	-35.2	6,505	-0.54%
2024/02/22	0.2	231.81	0	233.00	233.00	0.2	6,498	0.00%
2024/02/21	5.2	231.97	32.1	230.52	232.00	-26.9	6,489	-0.41%
2024/02/20	2	224.00	6.3	225.54	228.50	-4.2	6,446	-0.07%
2024/02/19	5	222.50	0	0.00	223.00	5	6,536	0.08%
2024/02/16	10	227.00	8.1	230.72	226.00	2	6,577	0.03%
2024/02/15	0	227.25	10	227.00	229.00	-10	6,481	-0.15%
2024/02/05	35	216.90	5	214.90	217.00	30	6,278	0.48%
2024/02/02	0	0.00	1	215.50	214.00	-1	6,223	-0.02%
2024/02/01	12	211.25	58.6	213.74	213.50	-46.6	6,168	-0.76%
2024/01/31	27	212.83	13.1	212.16	208.00	13.9	6,050	0.23%
2024/01/30	17.1	213.06	0	0.00	212.00	17.1	5,985	0.29%
2024/01/29	10	214.80	7	215.57	216.00	3	5,987	0.05%
2024/01/26	10	209.45	12.1	213.72	217.00	-2.1	5,799	-0.04%
2024/01/25	2	195.50	6.4	199.23	200.50	-4.4	5,280	-0.08%
2024/01/24	5	195.70	0	0.00	193.50	5	5,127	0.10%
2024/01/23	4	190.50	10	194.50	195.50	-6	5,071	-0.12%
2024/01/22	0	189.00	0	0.00	187.50	0	4,994	0.00%
2024/01/19	11	187.68	8	190.56	187.00	3	4,987	0.06%
2024/01/16	1	184.00	0	0.00	186.00	1	4,946	0.02%
2024/01/15	1	188.00	10	188.00	187.00	-9	5,088	-0.18%
2024/01/10	13	185.69	0	0.00	187.00	13	5,293	0.25%
2024/01/09	3.3	192.96	1.1	194.98	190.00	2.2	5,268	0.04%
2024/01/08	1.1	196.66	3	194.33	192.00	-1.9	5,267	-0.04%
2024/01/05	0	0.00	0.3	190.50	189.50	-0.3	5,249	-0.01%
2024/01/04	14	187.79	3	188.83	188.00	11	5,308	0.21%
2024/01/03	13	189.62	2	191.75	189.50	11	5,427	0.20%
2024/01/02	3.3	195.35	2	197.25	195.00	1.3	5,495	0.02%
2023/12/29	33	198.94	21	198.00	197.00	12	5,531	0.22%
2023/12/28	20.1	200.90	15.2	200.51	201.50	4.9	5,510	0.09%
2023/12/27	16	201.00	20	201.80	203.00	-4	5,510	-0.07%
2023/12/26	1	193.50	1	194.00	193.50	0	5,340	0.00%
2023/12/25	2	199.00	2	197.04	197.00	0	5,297	0.00%
2023/12/22	6	195.42	14.2	194.44	197.00	-8.2	5,205	-0.16%
2023/12/21	1	181.00	1.1	180.55	182.00	-0.1	4,892	0.00%
2023/12/20	0	0.00	1.1	180.50	181.00	-1.1	4,888	-0.02%
2023/12/19	2	178.25	0	0.00	177.00	2	4,911	0.04%
2023/12/18	1	178.00	1	179.00	178.50	0	4,963	0.00%
2023/12/15	1	182.00	10	181.00	180.00	-9	5,028	-0.18%
2023/12/14	2	180.00	0	181.50	181.00	2	4,950	0.04%
2023/12/13	1	176.00	0	0.00	176.50	1	4,892	0.02%
2023/12/12	0	0.00	1	175.00	174.50	-1	4,944	-0.02%
2023/12/11	10	176.50	10	176.00	176.00	0	4,983	0.00%
2023/12/06	2.1	177.95	0	0.00	178.00	2.1	5,273	0.04%
2023/12/05	1	179.00	0	0.00	179.00	1	5,321	0.02%
2023/12/04	10	181.50	0	0.00	181.00	10	5,328	0.19%
2023/12/01	0	0.00	0.4	182.00	180.50	-0.4	5,345	-0.01%
2023/11/30	1	180.00	2	183.00	183.00	-1	5,332	-0.02%
2023/11/29	0	0.00	15	177.50	178.50	-15	5,283	-0.28%
2023/11/27	0	0.00	9	173.50	173.50	-9	5,373	-0.17%
2023/11/24	1	178.50	1	175.50	175.50	0	5,422	0.00%
2023/11/21	12.3	176.46	10.2	177.00	176.00	2.1	5,460	0.04%
2023/11/17	0	0.00	22	180.23	181.00	-22	5,543	-0.40%
2023/11/16	2	176.25	3	179.50	180.50	-1	5,583	-0.02%
2023/11/15	10	178.50	11	180.50	180.00	-1	5,481	-0.02%
2023/11/14	0	0.00	1	175.50	175.00	-1	5,551	-0.02%
2023/11/13	0	0.00	1	175.00	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	1	173.50	173.50	-1	6,445	-0.02%
2023/11/09	0	170.50	5.1	172.01	172.50	-5.1	6,645	-0.08%
2023/11/08	0	170.00	0	0.00	171.00	0	6,735	0.00%
2023/11/07	25.1	169.17	2	167.50	168.50	23.1	6,755	0.34%
2023/11/06	19.1	175.09	0	0.00	173.00	19.1	6,738	0.28%
2023/11/03	1	174.00	1	173.01	173.50	0	6,673	0.00%
2023/11/02	1	172.50	4	172.63	172.00	-3	6,707	-0.04%
2023/11/01	4	168.63	4	169.50	169.00	0	6,822	0.00%
2023/10/31	4	170.00	11.5	169.00	168.00	-7.5	6,916	-0.11%
2023/10/30	0.5	169.94	0	0.00	169.00	0.5	7,005	0.01%
2023/10/27	0	170.00	0	0.00	169.50	0	7,071	0.00%
2023/10/26	2.2	168.59	0	0.00	167.00	2.2	7,216	0.03%
2023/10/25	0	0.00	1	173.00	173.00	-1	7,299	-0.01%
2023/10/24	3.1	167.02	4	168.00	170.00	-0.9	7,342	-0.01%
2023/10/23	23.2	169.25	2	168.50	168.00	21.2	7,307	0.29%
2023/10/20	30.1	175.00	30	174.00	173.00	0.1	7,205	0.00%
2023/10/19	0.5	178.50	2	178.50	178.50	-1.5	7,130	-0.02%
2023/10/18	1	180.50	2	180.00	180.00	-1	7,122	-0.01%
2023/10/16	0.1	182.00	1	180.50	179.00	-1	7,225	-0.01%
2023/10/12	0.1	185.00	3	185.17	185.00	-3	7,245	-0.04%
2023/10/11	34.1	180.62	4	180.25	181.00	30.1	7,233	0.42%
2023/10/06	0	0.00	1	185.00	182.00	-1	7,202	-0.01%
2023/10/05	1	183.50	1	182.50	182.50	0	7,158	0.00%
2023/10/04	2	178.25	0	0.00	178.00	2	7,171	0.03%
2023/09/26	1	180.00	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	181.50	182.00	-1	7,373	-0.01%
2023/09/22	1	176.00	10	178.50	179.50	-9	7,489	-0.12%
2023/09/21	1.2	180.08	11	179.27	178.00	-9.8	7,579	-0.13%
2023/09/20	3	183.17	22	182.45	180.00	-19	7,664	-0.25%
2023/09/19	0	183.00	3	184.67	181.00	-3	7,767	-0.04%
2023/09/15	5	181.50	0	0.00	180.00	5	8,323	0.06%
2023/09/14	5	181.80	3	181.67	182.50	2	8,376	0.02%
2023/09/13	3.3	175.55	4	174.50	174.00	-0.7	8,346	-0.01%
2023/09/12	45.2	173.44	1	174.50	172.00	44.2	8,365	0.53%
2023/09/11	1.1	178.55	1	178.00	178.50	0.1	8,287	0.00%
2023/09/08	22	179.55	20	179.50	179.50	2	8,389	0.02%
2023/09/07	1	184.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	4	186.38	1	187.50	186.50	3	8,648	0.03%
2023/09/05	1	185.00	0	0.00	185.00	1	8,865	0.01%
2023/09/04	23	185.24	13	184.00	184.00	10	8,982	0.11%
2023/09/01	1.1	188.23	1	185.50	188.00	0.1	9,011	0.00%
2023/08/31	1	182.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	0.4	182.06	40	183.50	182.50	-39.6	9,211	-0.43%
2023/08/29	0	0.00	2	184.50	184.50	-2	9,456	-0.02%
2023/08/28	0	0.00	25.5	181.03	181.50	-25.5	9,482	-0.27%
2023/08/25	11.4	180.60	10	180.50	181.00	1.4	9,562	0.01%
2023/08/24	0	0.00	3	184.33	185.00	-3	9,619	-0.03%
2023/08/23	2.1	179.52	1	179.50	180.00	1.1	9,749	0.01%
2023/08/22	1.3	181.88	0	0.00	181.00	1.3	9,975	0.01%
2023/08/21	2.4	180.71	0	0.00	179.50	2.4	9,991	0.02%
2023/08/18	19	180.76	12	181.50	181.00	7	10,044	0.07%
2023/08/17	40.3	178.19	5	182.30	183.50	35.3	9,996	0.35%
2023/08/16	9.3	194.19	2	195.25	191.00	7.3	9,513	0.08%
2023/08/15	13	201.35	3	202.67	202.50	10	9,446	0.11%
2023/08/14	32	201.02	38	200.46	201.00	-6	9,624	-0.06%
2023/08/11	12	203.58	0	0.00	204.50	12	9,901	0.12%
2023/08/10	22.1	209.59	20	210.00	208.50	2.1	10,024	0.02%
2023/08/09	11	221.82	10	218.50	218.00	1	9,974	0.01%
2023/08/08	3	225.50	0	0.00	225.50	3	10,000	0.03%
2023/08/07	0	0.00	5	227.90	228.00	-5	9,996	-0.05%
2023/08/04	11	217.00	10.1	217.51	217.50	0.9	9,939	0.01%
2023/08/02	5	221.00	4.2	219.71	220.50	0.8	9,958	0.01%
2023/08/01	2	224.00	3	225.50	222.50	-1	10,227	-0.01%
2023/07/31	21	225.62	24.4	226.47	225.00	-3.4	10,323	-0.03%
2023/07/28	0.2	218.00	2.1	221.64	221.50	-1.9	10,400	-0.02%
2023/07/26	0	0.00	10	208.00	208.50	-10	11,395	-0.09%
2023/07/25	10	206.50	10	207.50	208.00	0	11,620	0.00%
2023/07/24	21	208.26	41	207.80	208.50	-20	11,671	-0.17%
2023/07/21	12	212.67	3	214.67	215.00	9	11,738	0.08%
2023/07/20	26.1	217.60	1	219.50	213.00	25.1	11,800	0.21%
2023/07/19	1	219.50	0	0.00	219.00	1	11,899	0.01%
2023/07/18	21	218.48	31.1	221.12	222.00	-10.1	12,083	-0.08%
2023/07/17	11.1	217.56	10	218.50	218.50	1.1	12,170	0.01%
2023/07/14	24	219.79	20	220.25	220.50	4	12,292	0.03%
2023/07/13	1	221.50	2	224.00	221.00	-1	12,382	-0.01%
2023/07/12	2	222.50	1.3	221.10	221.50	0.8	12,447	0.01%
2023/07/11	2	215.50	3.1	219.31	222.00	-1.1	12,582	-0.01%
2023/07/10	12	212.54	12	211.96	212.00	0	12,593	0.00%
2023/07/07	21.1	212.40	22	214.93	212.50	-0.9	12,723	-0.01%
2023/07/06	4.1	220.43	0	0.00	216.50	4.1	12,802	0.03%
2023/07/05	13.2	225.50	0	0.00	223.50	13.2	13,110	0.10%
2023/07/04	6	224.92	1	224.50	224.50	5	13,391	0.04%
2023/07/03	16	224.06	10.1	225.01	224.50	5.9	13,818	0.04%
2023/06/30	4.2	224.20	4	223.13	225.00	0.2	13,825	0.00%
2023/06/29	1	215.00	3	217.67	220.50	-2	13,824	-0.01%
2023/06/28	23	210.30	21	212.55	215.00	2	13,779	0.01%
2023/06/27	4	211.51	3	212.34	211.50	1	13,714	0.01%
2023/06/26	10.2	204.26	5	208.20	207.50	5.2	13,656	0.04%
2023/06/21	25.1	223.40	1	222.50	222.00	24.1	13,254	0.18%
2023/06/20	22	224.02	2	225.49	227.00	20	13,325	0.15%
2023/06/19	4	226.50	1	228.50	227.50	3	13,442	0.02%
2023/06/16	12	230.46	11.1	232.36	228.50	0.9	13,454	0.01%
2023/06/15	23.1	233.19	22	231.05	231.00	1.1	13,434	0.01%
2023/06/14	24	233.50	3	234.67	235.00	21	13,455	0.16%
2023/06/13	5	236.51	29.2	237.35	241.00	-24.1	13,480	-0.18%
2023/06/12	5	227.10	7	230.21	226.50	-2	13,457	-0.01%
2023/06/09	4	225.25	12	227.13	227.00	-8	13,641	-0.06%
2023/06/08	1	219.00	4	216.38	216.00	-3	13,800	-0.02%
2023/06/07	5	224.20	3	224.50	226.50	2	14,437	0.01%
2023/06/06	4	224.63	5	225.00	224.50	-1	14,667	-0.01%
2023/06/05	4	219.75	2	221.00	222.50	2	14,787	0.01%
2023/06/02	3	215.33	11	217.63	218.00	-8	14,948	-0.05%
2023/06/01	2	207.00	0	0.00	209.00	2	15,102	0.01%
2023/05/31	4	207.38	2	207.25	207.00	2	15,223	0.01%
2023/05/30	1	206.50	30	206.00	205.50	-29	15,284	-0.19%
2023/05/29	16	208.66	6	208.67	205.00	10	15,377	0.07%
2023/05/26	3	209.67	46	210.43	211.00	-43	15,672	-0.27%
2023/05/25	0	0.00	3	203.33	204.00	-3	15,576	-0.02%
2023/05/24	1	201.03	4	201.63	203.50	-3	15,794	-0.02%
2023/05/23	0	0.00	1	199.50	200.50	-1	15,994	-0.01%
2023/05/22	1	198.00	0	0.00	196.00	1	16,029	0.01%
2023/05/19	51	195.42	53	198.13	198.00	-2	16,148	-0.01%
2023/05/18	37	200.43	19.1	200.81	198.50	18	16,664	0.11%
2023/05/17	2	204.25	11.1	204.77	204.00	-9.1	16,424	-0.06%
2023/05/16	0	0.00	17.1	197.38	198.00	-17.1	16,328	-0.10%
2023/05/15	1	191.01	1	191.00	191.00	0	16,291	0.00%
2023/05/12	11	187.68	16	191.81	193.00	-5	16,487	-0.03%
2023/05/11	5	189.30	2	188.00	189.00	3	16,727	0.02%
2023/05/10	6	191.00	5	191.20	191.00	1	16,947	0.01%
2023/05/09	5	192.50	5	193.10	192.00	0	17,073	0.00%
2023/05/08	60	194.82	20.5	193.98	192.50	39.5	17,251	0.23%
2023/05/05	6	198.33	8	198.56	198.00	-2	17,369	-0.01%
2023/05/04	39	195.60	40.9	196.84	196.50	-1.9	18,012	-0.01%
2023/05/03	12	199.88	22.3	200.69	197.00	-10.3	18,098	-0.06%
2023/05/02	29	190.18	40.2	193.79	197.50	-11.1	17,881	-0.06%
2023/04/28	0	0.00	12.5	190.50	190.50	-12.5	17,603	-0.07%
2023/04/27	32	174.19	26	175.02	173.50	6	17,597	0.03%
2023/04/26	2	173.25	7	174.43	175.50	-5	17,774	-0.03%
2023/04/25	3	172.83	10.1	175.15	170.00	-7.1	17,824	-0.04%
2023/04/24	1.1	174.98	8	175.19	173.50	-7	17,950	-0.04%
2023/04/21	11	171.36	25	171.14	172.00	-14	17,974	-0.08%
2023/04/20	36.2	168.10	5.6	168.27	167.00	30.6	18,203	0.17%
2023/04/19	12.1	170.59	2	171.25	171.00	10.1	18,613	0.05%
2023/04/18	6.1	171.01	1	174.00	171.50	5.1	18,811	0.03%
2023/04/17	3.2	173.02	2	174.25	172.00	1.2	19,005	0.01%
2023/04/14	5.1	172.23	6	174.17	173.50	-0.9	19,254	0.00%
2023/04/13	1	175.00	1	175.00	173.50	0	19,349	0.00%
2023/04/12	21.4	175.65	2	175.00	175.00	19.4	19,500	0.10%
2023/04/11	6.2	178.20	5	179.30	178.50	1.2	19,579	0.01%
2023/04/10	20.1	178.32	38	179.70	178.00	-17.9	19,623	-0.09%
2023/04/07	13.3	171.59	13.1	170.61	172.00	0.2	19,333	0.00%
2023/04/06	73.9	175.38	6	175.42	171.00	67.9	19,087	0.36%
2023/03/31	1	184.00	2	185.00	184.50	-1	18,757	-0.01%
2023/03/30	4	183.38	12	183.54	184.50	-8	18,956	-0.04%
2023/03/29	5	181.30	4	181.00	179.50	1	18,944	0.01%
2023/03/28	5	182.40	14	181.57	182.00	-9	19,128	-0.05%
2023/03/27	6	185.00	6	183.50	185.00	0	19,233	0.00%
2023/03/24	7	184.36	13	183.46	184.00	-6	19,458	-0.03%
2023/03/23	4	180.88	22	180.23	181.00	-18	19,549	-0.09%
2023/03/22	1.2	182.58	3	181.67	182.50	-1.8	20,129	-0.01%
2023/03/21	5.2	178.52	3	178.67	178.50	2.2	20,311	0.01%
2023/03/20	6.3	177.02	6	177.00	177.00	0.3	20,573	0.00%
2023/03/17	5.7	176.98	11.1	177.05	175.50	-5.4	20,951	-0.03%
2023/03/16	8.1	173.88	6	174.33	173.50	2.1	21,229	0.01%
2023/03/15	3.9	175.69	1	175.00	174.00	2.9	21,596	0.01%
2023/03/14	3.4	176.45	2.2	177.90	174.00	1.2	21,825	0.01%
2023/03/13	6	174.68	5.1	174.00	176.00	1	21,869	0.00%
2023/03/10	50	181.29	7	182.79	180.00	43	21,694	0.20%
2023/03/09	24	202.29	3.1	201.18	199.50	20.9	21,317	0.10%
2023/03/08	4	199.63	2	201.25	201.00	2	21,404	0.01%
2023/03/07	5.2	208.53	5	208.00	205.00	0.2	21,612	0.00%
2023/03/06	8	204.56	16	204.32	207.50	-8	21,672	-0.04%
2023/03/03	3	193.50	70	193.27	192.50	-67	21,756	-0.31%
2023/03/02	3	194.67	1	194.54	194.50	2	22,171	0.01%
2023/03/01	6	192.17	1	193.00	193.00	5	22,508	0.02%
2023/02/24	69	195.27	136	194.89	194.50	-67	22,873	-0.29%	大賣/
2023/02/23	10	199.85	8	201.75	202.00	2	23,262	0.01%
2023/02/22	93	203.90	26	202.23	202.00	67	24,058	0.28%
2023/02/21	14	207.29	26	210.25	210.00	-12	24,129	-0.05%
2023/02/20	18	204.14	19	203.82	203.50	-1	24,377	0.00%
2023/02/17	7	204.14	6	205.58	206.00	1	25,053	0.00%
2023/02/16	29	202.29	72.2	202.92	206.00	-43.2	25,127	-0.17%
2023/02/15	7	191.29	6	190.50	191.00	1	24,963	0.00%
2023/02/14	40	196.94	40	198.29	194.00	0	25,384	0.00%
2023/02/13	5	195.20	7.1	195.93	196.50	-2.1	25,641	-0.01%
2023/02/10	20	195.83	10	193.15	193.00	10	25,850	0.04%
2023/02/09	10	196.30	12.2	196.84	196.50	-2.2	26,118	-0.01%
2023/02/08	10	195.45	6.1	195.71	193.00	3.9	26,283	0.01%
2023/02/07	10	191.10	44.1	189.80	193.00	-34.1	26,566	-0.13%
2023/02/06	26	192.69	75	193.16	191.50	-49	26,647	-0.18%
2023/02/03	41	190.98	32.7	190.74	190.50	8.3	26,670	0.03%
2023/02/02	40.1	184.00	61	186.97	190.50	-20.9	26,475	-0.08%
2023/02/01	1	178.00	49.3	178.61	179.00	-48.3	26,112	-0.18%
2023/01/31	4.1	172.66	1	173.99	172.50	3.1	26,147	0.01%
2023/01/30	39.3	174.64	0	0.00	173.50	39.3	26,138	0.15%
2023/01/17	18	176.47	16	176.16	176.00	2	25,983	0.01%
2023/01/16	25	176.46	38.1	176.32	176.50	-13.1	26,111	-0.05%
2023/01/13	3	172.99	4	172.00	173.00	-1	26,318	0.00%
2023/01/12	21	174.29	10	175.05	172.00	11	26,425	0.04%
2023/01/11	49	173.97	1	174.00	174.00	48	26,403	0.18%
2023/01/10	19	175.66	8	174.88	173.50	11	26,451	0.04%
2023/01/09	43	174.01	51	173.66	172.50	-8	26,265	-0.03%
2023/01/06	9	170.00	28	171.11	172.00	-19	26,179	-0.07%
2023/01/05	56	168.48	26	166.40	165.00	30	26,179	0.11%
2023/01/04	15	170.67	16	175.03	170.00	-1	26,238	0.00%
2023/01/03	5	166.70	10	167.75	170.50	-5	26,247	-0.02%
2022/12/30	3	163.49	4	162.88	161.00	-1	26,196	0.00%
2022/12/29	2	160.25	5	162.00	164.00	-3	26,189	-0.01%
2022/12/28	11	164.32	1	166.00	161.00	10	26,216	0.04%
2022/12/27	1	170.47	1	169.00	168.00	0	26,263	0.00%
2022/12/26	1	166.02	1	169.50	166.00	0	26,416	0.00%
2022/12/23	31	165.97	32	165.66	167.00	-1	26,662	0.00%
2022/12/22	41	163.95	30	166.03	169.50	11	26,847	0.04%
2022/12/21	2	166.24	0	0.00	164.00	2	26,905	0.01%
2022/12/20	23	165.83	1	169.50	164.00	22	26,953	0.08%
2022/12/19	20	169.30	21	168.17	169.50	-1	27,091	0.00%
2022/12/16	37	170.85	2	173.25	168.00	35	27,192	0.13%
2022/12/15	5	175.70	5	178.40	177.00	0	27,037	0.00%
2022/12/14	32	174.69	63	174.26	178.50	-31	26,864	-0.12%
2022/12/13	84	168.43	76	167.89	165.00	8	26,294	0.03%
2022/12/12	19	167.82	19	170.61	171.00	0	26,022	0.00%
2022/12/09	53	168.50	67	171.31	170.00	-14	25,876	-0.05%
2022/12/08	97	169.14	25	170.72	169.50	72	25,677	0.28%
2022/12/07	51	175.54	48.2	177.10	172.00	2.8	25,533	0.01%
2022/12/06	52.2	185.72	43.3	184.70	181.50	9	25,368	0.04%
2022/12/05	24	185.60	25.3	186.25	186.00	-1.3	25,288	-0.01%
2022/12/02	13.3	177.76	15	179.50	181.00	-1.7	25,249	-0.01%
2022/12/01	18	180.47	22.3	180.80	177.50	-4.3	25,343	-0.02%
2022/11/30	25	179.22	21.1	175.27	181.00	3.9	25,232	0.02%
2022/11/29	23.2	179.62	15	179.87	177.00	8.2	25,069	0.03%
2022/11/28	8.5	181.06	37.6	181.72	184.00	-29.1	24,844	-0.12%
2022/11/25	28	178.89	21.1	179.19	177.50	6.9	24,664	0.03%
2022/11/24	11.2	174.96	37	175.80	178.00	-25.8	24,408	-0.11%
2022/11/23	14.3	167.54	15.1	167.64	169.00	-0.8	24,076	0.00%
2022/11/22	34.3	165.53	29	167.00	163.50	5.3	23,799	0.02%
2022/11/21	154.1	162.55	141.1	163.39	164.00	13	23,469	0.06%	大買/大賣/
2022/11/18	128.9	175.95	27	177.57	170.00	101.9	22,849	0.45%	大買/鉅額交易
2022/11/17	21	187.79	28	186.86	188.50	-7	22,015	-0.03%
2022/11/16	9.3	177.35	11	177.78	182.50	-1.8	21,904	-0.01%
2022/11/15	40.2	181.55	9	180.28	178.50	31.2	21,782	0.14%
2022/11/14	9	192.83	8	193.69	193.50	1	21,755	0.00%
2022/11/11	49	190.20	44.1	191.44	189.50	4.9	22,085	0.02%
2022/11/10	59.1	188.47	62	189.29	185.00	-2.9	21,815	-0.01%
2022/11/09	62.2	198.77	46	196.78	195.00	16.2	21,644	0.07%
2022/11/08	20	207.55	17	207.24	203.00	3	21,457	0.01%
2022/11/07	36	210.29	27	210.44	208.00	9	21,297	0.04%
2022/11/04	34	212.29	36	209.67	217.00	-2	20,999	-0.01%
2022/11/03	18	204.83	23.2	206.43	212.50	-5.2	20,765	-0.02%
2022/11/02	8	199.19	9	199.83	200.50	-1	20,781	0.00%
2022/11/01	6	202.58	4	202.25	202.00	2	20,920	0.01%
2022/10/31	10	206.25	9	205.28	205.50	1	20,907	0.00%
2022/10/28	14	202.00	20.2	203.02	207.00	-6.2	20,928	-0.03%
2022/10/27	42	189.57	50	190.11	196.00	-8	20,654	-0.04%
2022/10/26	7	184.14	7.2	183.99	186.00	-0.2	20,510	0.00%
2022/10/25	13	181.08	15	183.80	182.50	-2	20,514	-0.01%
2022/10/24	4	186.88	34	189.13	185.00	-30	20,460	-0.15%
2022/10/21	87.3	191.81	91	187.95	183.50	-3.8	20,432	-0.02%
2022/10/20	8.2	194.90	20	196.63	200.50	-11.9	20,179	-0.06%
2022/10/19	10	203.40	9	203.28	201.00	1	20,098	0.00%
2022/10/18	6	205.83	5	206.30	205.00	1	20,078	0.00%
2022/10/17	32.5	198.43	30	199.30	205.00	2.5	20,107	0.01%
2022/10/14	10	210.30	16	210.28	206.50	-6	19,989	-0.03%
2022/10/13	9	203.00	5	202.10	200.00	4	19,795	0.02%
2022/10/12	7	201.36	8	203.55	207.00	-1	19,691	-0.01%
2022/10/11	76	209.54	64	202.55	201.00	12	19,656	0.06%
2022/10/07	3	221.67	3	221.34	221.00	0	19,904	0.00%
2022/10/06	70	215.81	68	215.42	218.00	2	20,385	0.01%
2022/10/05	5	221.40	1	220.00	219.00	4	20,750	0.02%
2022/10/04	10	216.00	7	215.64	218.50	3	21,066	0.01%
2022/10/03	51	205.86	45	209.39	209.00	6	21,333	0.03%
2022/09/30	4	208.50	7	209.71	212.00	-3	21,793	-0.01%
2022/09/29	17	207.41	13	206.19	206.50	4	22,711	0.02%
2022/09/28	42.1	208.12	43	206.63	205.50	-1	23,035	0.00%
2022/09/27	18	216.17	17	215.44	219.00	1	23,768	0.00%
2022/09/26	38.6	216.98	37	218.43	215.50	1.6	24,268	0.01%
2022/09/23	30.1	233.27	28	230.00	227.00	2.1	24,475	0.01%
2022/09/22	6	238.67	15	238.73	238.50	-9	24,749	-0.04%
2022/09/21	14	231.46	14.4	231.92	234.50	-0.4	24,902	0.00%
2022/09/20	1	234.00	1.1	234.96	235.50	-0.1	25,011	0.00%
2022/09/19	29.1	232.78	27	232.46	234.00	2.1	25,194	0.01%
2022/09/16	47	236.19	50	233.23	234.50	-3	25,504	-0.01%
2022/09/15	14	244.29	11	244.86	240.00	3	26,060	0.01%
2022/09/14	29.1	241.23	16	241.53	242.50	13.1	26,125	0.05%
2022/09/13	14	247.29	26.1	248.21	248.50	-12.1	26,249	-0.05%
2022/09/12	69.1	243.68	53	241.28	237.50	16.1	26,185	0.06%
2022/09/08	7	237.07	12.6	238.17	240.50	-5.6	26,324	-0.02%
2022/09/07	35.5	226.88	37	226.81	228.50	-1.5	26,382	-0.01%
2022/09/06	32.1	236.50	27.8	234.17	232.50	4.3	26,387	0.02%
2022/09/05	18	242.39	18	245.03	243.00	0	26,468	0.00%
2022/09/02	18	241.92	27	242.48	242.00	-9	26,588	-0.03%
2022/09/01	26	236.69	10.2	236.57	233.50	15.8	26,784	0.06%
2022/08/31	22	241.36	15	240.60	239.50	7	26,958	0.03%
2022/08/30	37	239.53	37	241.97	247.00	0	26,980	0.00%
2022/08/29	4	235.50	3	233.50	240.50	1	27,013	0.00%
2022/08/26	16	242.19	14	241.82	240.00	2	27,221	0.01%
2022/08/25	20	245.30	11	246.91	244.00	9	27,195	0.03%
2022/08/24	5	244.00	3	243.17	241.00	2	27,382	0.01%
2022/08/23	16	241.00	16	241.38	243.50	0	27,788	0.00%
2022/08/22	11	247.59	14	245.14	243.50	-3	28,218	-0.01%
2022/08/19	20	246.18	22.1	244.85	241.50	-2.1	28,532	-0.01%
2022/08/18	15	228.90	49.2	234.35	238.00	-34.2	28,229	-0.12%
2022/08/17	8	216.44	5.1	216.90	216.50	2.9	28,012	0.01%
2022/08/16	4	213.25	148.4	217.29	217.00	-144.4	28,013	-0.52%	大賣/鉅額交易
2022/08/15	13	200.46	22.1	207.56	211.50	-9.1	28,004	-0.03%
2022/08/12	1	198.00	1.2	197.17	198.00	-0.2	28,163	0.00%
2022/08/11	7	200.21	7	198.00	197.00	0	28,840	0.00%
2022/08/10	5	196.50	4	196.88	196.50	1	29,292	0.00%
2022/08/09	42	194.67	31	198.77	201.00	11	29,733	0.04%
2022/08/08	4	198.88	23	200.48	205.00	-19	29,733	-0.06%
2022/08/05	2	193.50	7	192.00	195.00	-5	29,821	-0.02%
2022/08/04	13	185.81	40.3	185.68	188.00	-27.3	29,883	-0.09%
2022/08/03	39	182.42	31	181.84	181.00	8	30,183	0.03%
2022/08/02	28	183.66	50.2	185.09	186.00	-22.2	30,199	-0.07%
2022/08/01	44.1	189.93	48	190.53	189.50	-3.9	30,270	-0.01%
2022/07/29	5	192.90	21	194.07	195.50	-16	30,443	-0.05%
2022/07/28	11	191.64	16	192.09	191.00	-5	30,465	-0.02%
2022/07/27	29	182.83	8	185.25	187.00	21	30,360	0.07%
2022/07/26	4	187.50	3	188.67	186.50	1	30,392	0.00%
2022/07/25	3	185.00	5	187.50	185.50	-2	30,679	-0.01%
2022/07/22	1	190.00	18	188.97	188.00	-17	30,740	-0.06%
2022/07/21	5.1	184.90	12	185.92	186.00	-6.9	30,751	-0.02%
2022/07/20	24	180.15	54.1	182.32	180.50	-30.1	30,838	-0.10%
2022/07/19	38	177.14	27	176.50	174.50	11	30,855	0.04%
2022/07/18	44	176.75	53	177.68	176.00	-9	30,902	-0.03%
2022/07/15	53	173.16	59	174.52	176.50	-6	30,939	-0.02%
2022/07/14	39	165.45	40	168.18	175.50	-1	30,749	0.00%
2022/07/13	56	172.36	53.1	168.28	166.00	2.9	30,353	0.01%
2022/07/12	35	162.10	32	163.67	168.50	3	29,951	0.01%
2022/07/11	26.1	169.23	27	169.61	166.50	-1	29,701	0.00%
2022/07/08	51.2	169.08	46	169.62	170.50	5.2	29,604	0.02%
2022/07/07	149	161.46	179	164.61	168.00	-30	29,163	-0.10%	大買/大賣/
2022/07/06	45	161.35	26	162.83	160.50	19	28,192	0.07%
2022/07/05	26.1	162.76	15	161.20	162.00	11.1	27,920	0.04%
2022/07/04	18	167.77	116.2	169.57	170.00	-98.1	27,225	-0.36%	大賣/
2022/07/01	80.2	175.05	6.2	175.21	170.00	74	26,936	0.27%
2022/06/30	101.3	197.02	63	192.40	188.50	38.3	26,824	0.14%	大買/
2022/06/29	1	208.50	3	208.33	209.00	-2	26,768	-0.01%
2022/06/28	2	203.50	3	205.00	205.00	-1	27,221	0.00%
2022/06/27	3.1	203.82	49	204.54	204.00	-45.9	27,511	-0.17%
2022/06/24	38	195.29	35	195.66	196.00	3	27,640	0.01%
2022/06/23	22	194.07	23	195.46	197.00	-1	27,833	0.00%
2022/06/22	59.1	193.41	25	188.86	188.50	34.1	28,270	0.12%
2022/06/21	20	194.68	15	197.23	199.00	5	28,926	0.02%
2022/06/20	21	199.64	13	196.50	192.50	8	29,007	0.03%
2022/06/17	44	195.84	57	198.22	204.50	-13	29,177	-0.04%
2022/06/16	55	204.94	56	208.01	201.00	-1	28,823	0.00%
2022/06/15	58	205.70	8	206.38	203.50	50	29,010	0.17%
2022/06/14	28.1	205.04	36	206.79	211.00	-7.9	29,119	-0.03%
2022/06/13	128.1	210.72	30	213.87	208.50	98.1	28,965	0.34%	大買/
2022/06/10	32	213.55	60.2	216.28	219.00	-28.2	28,896	-0.10%
2022/06/09	14	209.96	23	210.24	212.00	-9	28,690	-0.03%
2022/06/08	1	205.00	12	205.08	206.50	-11	28,613	-0.04%
2022/06/07	14	199.04	3	199.33	200.50	11	28,659	0.04%
2022/06/06	15	202.96	7	201.07	202.50	8	28,801	0.03%
2022/06/02	12	209.96	12	209.58	209.00	0	28,755	0.00%
2022/06/01	6	211.50	26	210.81	209.50	-20	28,898	-0.07%
2022/05/31	15	204.63	8	207.38	203.00	7	28,582	0.02%
2022/05/30	15	212.33	22	213.61	207.00	-7	28,155	-0.02%
2022/05/27	9	203.78	26.1	208.34	212.50	-17.1	27,660	-0.06%
2022/05/26	16	199.25	73	199.75	198.00	-57	27,239	-0.21%
2022/05/25	18	192.14	18	193.19	195.00	0	28,257	0.00%
2022/05/24	13	193.04	21	194.67	191.00	-8	28,262	-0.03%
2022/05/23	4.1	197.94	7	195.93	194.50	-2.9	28,328	-0.01%
2022/05/20	13	199.31	19	200.08	200.50	-6	28,185	-0.02%
2022/05/19	30	192.83	45	193.84	200.50	-15	27,834	-0.05%
2022/05/18	15	188.80	21.1	189.21	193.50	-6.1	27,147	-0.02%
2022/05/17	27	181.65	32	181.17	186.50	-5	26,881	-0.02%
2022/05/16	6	175.92	24.5	176.02	178.50	-18.5	26,522	-0.07%
2022/05/13	31	164.55	53	166.65	169.00	-22	26,300	-0.08%
2022/05/12	14.5	166.84	6	165.92	165.50	8.5	26,146	0.03%
2022/05/11	33	176.44	32	176.66	173.00	1	26,127	0.00%
2022/05/10	14	170.54	28	169.84	173.00	-14	26,129	-0.05%
2022/05/09	26	170.19	44.1	171.75	170.00	-18.1	26,308	-0.07%
2022/05/06	38.2	166.88	39	167.73	172.50	-0.8	26,350	0.00%
2022/05/05	9	171.83	1.5	172.83	173.50	7.5	26,415	0.03%
2022/05/04	55.2	167.87	13	170.08	167.00	42.2	26,359	0.16%
2022/05/03	23.2	170.94	23	170.00	171.50	0.2	26,392	0.00%
2022/04/29	12	174.71	24	175.85	174.00	-12	26,523	-0.05%
2022/04/28	19.1	171.76	22	170.73	169.50	-2.9	26,444	-0.01%
2022/04/27	20	171.35	13	169.35	175.00	7	26,567	0.03%
2022/04/26	27	171.43	29.2	173.43	175.00	-2.2	26,696	-0.01%
2022/04/25	49.2	171.25	44	170.49	169.50	5.2	26,938	0.02%
2022/04/22	33	181.21	34	180.29	180.50	-1	26,942	0.00%
2022/04/21	3	185.01	19.9	185.30	185.00	-16.9	27,071	-0.06%
2022/04/20	10	183.50	19.4	182.86	179.00	-9.4	27,297	-0.03%
2022/04/19	9.2	177.67	16	177.72	177.00	-6.9	27,306	-0.03%
2022/04/18	3	170.00	37	172.24	169.50	-34	27,393	-0.12%
2022/04/15	47.2	174.12	44.1	172.90	170.50	3.1	27,735	0.01%
2022/04/14	4	178.63	42	178.80	179.50	-38	28,304	-0.13%
2022/04/13	0.1	170.50	0	0.00	173.00	0.1	28,427	0.00%
2022/04/12	29	168.97	28	169.27	169.50	1	28,619	0.00%
2022/04/11	40.1	168.05	48	168.45	168.00	-7.9	28,722	-0.03%
2022/04/08	18	174.11	20	173.13	174.50	-2	28,998	-0.01%
2022/04/07	57	171.67	11	170.27	168.00	46	28,841	0.16%
2022/04/06	34.1	177.63	10	175.50	176.50	24.1	28,591	0.08%
2022/04/01	18	179.08	17	179.76	180.50	1	28,306	0.00%
2022/03/31	26	186.54	27	184.78	185.00	-1	28,140	0.00%
2022/03/30	3	179.16	15.2	179.36	179.50	-12.2	28,215	-0.04%
2022/03/29	29	177.55	14	177.18	179.50	15	27,933	0.05%
2022/03/28	18	178.08	23	177.63	181.50	-5	27,650	-0.02%
2022/03/25	27	175.61	21.2	176.41	177.00	5.8	27,280	0.02%
2022/03/24	15.1	165.49	84.2	163.88	172.50	-69.1	26,557	-0.26%
2022/03/23	19.1	154.64	23	155.37	157.00	-3.9	25,865	-0.02%
2022/03/22	0	0.00	69.3	150.03	153.00	-69.3	26,108	-0.27%
2022/03/21	44	144.98	50	145.05	144.50	-6	25,879	-0.02%
2022/03/18	12	143.21	56.5	144.31	145.50	-44.4	26,077	-0.17%
2022/03/17	5	140.00	30.7	136.96	140.00	-25.7	25,941	-0.10%
2022/03/16	22	129.00	21	129.10	130.00	1	25,870	0.00%
2022/03/15	45.5	129.94	54.7	128.83	126.50	-9.2	26,235	-0.04%
2022/03/14	5	133.90	19	132.87	136.00	-14	26,500	-0.05%
2022/03/11	14	129.96	13	130.73	132.00	1	26,591	0.00%
2022/03/10	110.1	135.39	38	131.39	131.00	72.1	26,570	0.27%	大買/
2022/03/09	14	129.64	12	131.83	134.50	2	26,616	0.01%
2022/03/08	6.3	131.90	4.3	135.17	130.00	2.1	26,447	0.01%
2022/03/07	20.9	138.25	33	137.30	138.00	-12.1	26,398	-0.05%
2022/03/04	23.1	144.26	26	147.73	147.00	-3	26,573	-0.01%
2022/03/03	3	146.67	0	0.00	146.50	3	26,961	0.01%
2022/03/02	14.1	146.68	11	147.00	146.50	3.1	27,141	0.01%
2022/03/01	4	149.75	6	149.83	150.00	-2	27,201	-0.01%
2022/02/25	31	151.90	5	151.30	147.50	26	27,962	0.09%
2022/02/24	21.3	147.90	11	147.00	147.00	10.3	26,920	0.04%
2022/02/23	2	151.75	22	152.84	152.50	-20	27,583	-0.07%
2022/02/22	7	147.07	6	147.25	146.00	1	28,880	0.00%
2022/02/21	3	148.17	4	148.25	149.00	-1	28,897	0.00%
2022/02/18	1	147.50	4.2	147.02	146.00	-3.2	28,964	-0.01%
2022/02/17	21	145.86	25	144.42	146.00	-4	28,875	-0.01%
2022/02/16	9.1	141.32	7	141.14	140.50	2.1	28,656	0.01%
2022/02/15	10	141.10	5	143.40	138.00	5	28,612	0.02%
2022/02/14	60.1	142.14	34	141.49	141.50	26.1	28,361	0.09%
2022/02/11	17	148.50	2	148.00	148.50	15	28,145	0.05%
2022/02/10	53	154.97	128	153.50	152.00	-75	28,105	-0.27%	大賣/
2022/02/09	0	0.00	18	158.42	156.50	-18	27,722	-0.06%
2022/02/08	22.3	155.74	13	153.62	154.00	9.3	27,684	0.03%
2022/02/07	15	154.13	9	154.89	157.50	6	27,610	0.02%
2022/01/26	6	146.58	6	147.25	146.50	0	27,338	0.00%
2022/01/25	13.1	150.60	39	150.72	147.50	-25.9	27,662	-0.09%
2022/01/24	9	151.56	9	150.78	154.50	0	27,855	0.00%
2022/01/21	6.2	152.94	12	154.29	153.00	-5.8	27,721	-0.02%
2022/01/20	11	156.50	34	156.24	155.50	-23	27,787	-0.08%
2022/01/19	14	157.75	11	157.27	160.00	3	27,546	0.01%
2022/01/18	5	153.10	38.1	156.92	157.50	-33.1	27,586	-0.12%
2022/01/17	9	149.17	14.4	151.11	153.00	-5.4	27,342	-0.02%
2022/01/14	12	142.42	18	144.97	149.50	-6	27,570	-0.02%
2022/01/13	80	140.17	104	141.36	145.50	-24	27,268	-0.09%	大賣/
2022/01/12	58.1	146.47	47	144.09	146.00	11.1	26,742	0.04%
2022/01/11	18	149.50	14	149.82	148.00	4	26,472	0.02%
2022/01/10	41	147.12	36	148.72	147.00	5	26,245	0.02%
2022/01/07	26.2	153.25	17	152.21	150.00	9.2	25,915	0.04%
2022/01/06	24	153.96	25	153.98	158.50	-1	25,141	0.00%
2022/01/05	18.1	156.18	13	154.15	152.00	5.1	24,830	0.02%
2022/01/04	13	155.58	11	155.77	156.50	2	24,805	0.01%
2022/01/03	17.1	157.40	17.2	158.08	155.00	-0.1	24,513	0.00%
2021/12/30	14	146.18	6.2	149.57	151.00	7.9	23,918	0.03%
2021/12/29	1	148.00	17	146.62	146.00	-16	23,910	-0.07%
2021/12/28	7	148.50	25	148.80	148.50	-18	24,017	-0.07%
2021/12/27	25	147.40	38	147.80	146.50	-13	23,982	-0.05%
2021/12/24	24	148.75	24	149.02	148.00	0	23,720	0.00%
2021/12/23	6	142.00	37.5	141.70	142.50	-31.5	22,952	-0.14%
2021/12/22	2.3	136.50	14	136.79	138.00	-11.7	23,031	-0.05%
2021/12/21	14	136.39	13	135.46	136.50	1	23,073	0.00%
2021/12/20	10.6	140.22	11	135.68	134.00	-0.4	23,026	0.00%
2021/12/17	4	140.75	6	141.67	143.00	-2	23,008	-0.01%
2021/12/16	9	141.44	12	142.17	143.00	-3	22,816	-0.01%
2021/12/15	1	133.00	1	135.50	135.00	0	22,129	0.00%
2021/12/14	3	134.00	4	134.50	135.00	-1	21,914	0.00%
2021/12/13	8	137.25	6	136.92	135.00	2	21,607	0.01%
2021/12/10	6	134.25	10	135.20	136.00	-4	21,243	-0.02%
2021/12/09	7	134.86	5	135.80	131.50	2	20,944	0.01%
2021/12/08	8	129.63	32	130.92	133.00	-24	20,495	-0.12%
2021/12/07	1.5	125.33	8	126.13	129.00	-6.5	20,086	-0.03%
2021/12/06	22.5	121.05	20	121.50	123.00	2.5	19,850	0.01%
2021/12/03	6	122.83	8.6	124.66	127.00	-2.6	19,809	-0.01%
2021/12/02	18	121.56	14	123.39	118.00	4	19,497	0.02%
2021/12/01	36.6	121.32	11	120.36	122.00	25.6	19,303	0.13%
2021/11/30	9	125.50	38.2	125.20	125.50	-29.2	19,069	-0.15%
2021/11/29	8	122.00	14.9	120.11	123.00	-6.9	18,690	-0.04%
2021/11/26	15.7	117.68	9	117.67	116.50	6.7	18,253	0.04%
2021/11/25	2	122.00	1	121.00	124.00	1	18,128	0.01%
2021/11/24	68.3	121.73	107	119.97	121.50	-38.7	18,025	-0.21%	大賣/
2021/11/23	33.2	119.23	47	119.67	122.00	-13.8	17,380	-0.08%
2021/11/22	22.3	119.81	18	119.58	121.00	4.3	17,102	0.03%
2021/11/19	27	114.50	61	115.16	117.00	-34	16,077	-0.21%
2021/11/18	0	0.00	5	106.40	106.50	-5	14,565	-0.03%
2021/11/17	26	94.00	19	95.41	97.00	7	14,477	0.05%
2021/11/16	0	0.00	1	94.20	93.00	-1	14,555	-0.01%
2021/11/15	5	92.88	6	93.27	92.90	-1	14,594	-0.01%
2021/11/12	16	93.89	15	94.31	94.00	1	14,618	0.01%
2021/11/11	3	91.57	7	91.63	91.30	-4	14,472	-0.03%
2021/11/10	21	90.10	15	90.70	90.40	6	14,615	0.04%
2021/11/09	1	90.40	37	92.29	90.40	-36	14,599	-0.25%
2021/11/08	47	90.47	26	89.68	88.30	21	14,387	0.15%
2021/11/05	21	88.05	20	90.10	93.40	1	14,490	0.01%
2021/11/04	45.4	92.00	46	91.78	90.60	-0.6	14,242	0.00%
2021/11/03	5	93.46	3	93.33	93.70	2	14,336	0.01%
2021/11/02	54.3	96.60	69	96.41	93.10	-14.7	14,258	-0.10%
2021/11/01	7.3	95.08	17.3	95.37	95.60	-10	13,772	-0.07%
2021/10/29	25	91.12	30	91.73	91.90	-5	13,483	-0.04%
2021/10/28	3	90.73	12	90.45	90.90	-9	13,464	-0.07%
2021/10/27	11	88.57	10	88.00	88.20	1	13,179	0.01%
2021/10/26	3	89.90	7	89.50	88.30	-4	13,181	-0.03%
2021/10/25	29	86.08	31	86.99	87.10	-2	12,835	-0.02%
2021/10/22	2	83.80	21.1	85.94	86.60	-19.1	12,899	-0.15%
2021/10/21	0	0.00	0.2	81.80	81.10	-0.2	12,593	0.00%
2021/10/20	3	81.43	1	81.30	81.10	2	12,804	0.02%
2021/10/19	1	80.70	6.1	81.00	82.00	-5.1	12,849	-0.04%
2021/10/18	25	78.18	30	79.93	80.50	-5	12,887	-0.04%
2021/10/15	0	0.00	4	78.15	79.00	-4	13,101	-0.03%
2021/10/14	94	75.43	61	74.93	74.50	33	13,458	0.25%
2021/10/13	36	77.44	30	76.50	77.30	6	13,687	0.04%
2021/10/12	6	79.23	89	77.89	78.90	-83	13,570	-0.61%
2021/10/08	1	74.40	1	74.20	74.00	0	13,284	0.00%
2021/10/07	53	72.47	4	72.35	72.60	49	13,358	0.37%
2021/10/06	1	70.80	5	73.10	70.70	-4	13,536	-0.03%
2021/10/05	67	67.93	60	69.83	70.60	7	13,501	0.05%
2021/10/04	15	72.03	11	70.09	69.00	4	13,401	0.03%
2021/10/01	15	73.28	1	74.10	72.50	14	13,377	0.10%
2021/09/30	0	0.00	7	75.00	73.80	-7	13,553	-0.05%
2021/09/29	41	74.58	12	74.14	73.10	29	13,839	0.21%
2021/09/28	80	80.23	11	78.98	78.70	69	13,692	0.50%
2021/09/27	27	81.81	31	82.61	82.40	-4	13,539	-0.03%
2021/09/24	0	0.00	62	81.69	82.50	-62	13,495	-0.46%
2021/09/23	1.1	78.14	2	77.20	78.80	-0.9	13,274	-0.01%
2021/09/22	1	73.70	0	0.00	75.70	1	13,293	0.01%
2021/09/17	17.2	75.65	4	75.85	75.70	13.2	13,406	0.10%
2021/09/16	13	75.95	12	76.55	76.50	1	13,475	0.01%
2021/09/15	32.1	76.97	0	0.00	76.20	32.1	13,604	0.24%
2021/09/14	53	77.95	1	78.10	78.10	52	13,889	0.37%
2021/09/13	96.1	78.45	4	78.43	77.50	92.1	14,245	0.65%
2021/09/10	0	0.00	3	78.87	78.90	-3	14,266	-0.02%
2021/09/09	5	76.80	7	76.81	77.30	-2	14,264	-0.01%
2021/09/08	15	75.47	15	76.25	76.30	0	14,439	0.00%
2021/09/07	6	74.20	2	75.20	75.20	4	14,533	0.03%
2021/09/06	1	75.80	1	77.60	75.20	0	14,779	0.00%
2021/09/03	5.1	75.84	17	75.71	75.80	-11.9	14,783	-0.08%
2021/09/02	6.2	76.47	2	77.50	75.80	4.2	14,745	0.03%
2021/09/01	10	78.43	3	78.63	78.50	7	14,701	0.05%
2021/08/31	10.1	77.78	13	78.02	78.30	-2.9	14,683	-0.02%
2021/08/30	6	81.43	2	80.20	80.50	4	14,568	0.03%
2021/08/27	16	82.39	17	82.72	82.40	-1	14,439	-0.01%
2021/08/26	15	77.53	5	79.80	80.30	10	14,087	0.07%
2021/08/25	3	77.03	2	76.90	77.00	1	14,095	0.01%
2021/08/24	41	76.64	41	75.20	76.00	0	14,144	0.00%
2021/08/23	27	77.46	28	77.62	77.50	-1	14,026	-0.01%
2021/08/20	12	75.83	10	76.85	77.20	2	13,897	0.01%
2021/08/19	28	75.09	24	74.33	73.00	4	13,602	0.03%
2021/08/18	4	74.28	4	73.28	77.10	0	13,620	0.00%
2021/08/17	10	73.84	6	72.65	71.70	4	13,630	0.03%
2021/08/16	67	73.81	35	75.13	76.20	32	13,559	0.24%
2021/08/13	21	76.67	50	76.85	76.00	-29	13,425	-0.22%
2021/08/12	1	77.30	1	78.20	78.80	0	13,651	0.00%
2021/08/11	81	78.77	6.5	79.21	77.20	74.5	13,660	0.55%
2021/08/10	1	80.90	2	82.00	82.80	-1	13,480	-0.01%
2021/08/09	80	83.59	1	84.70	80.90	79	13,602	0.58%
2021/08/06	2.1	86.26	3	87.30	87.30	-0.9	13,439	-0.01%
2021/08/05	3.2	88.02	77	88.48	88.30	-73.8	13,551	-0.54%
2021/08/04	5.1	88.28	4.3	89.03	88.20	0.8	13,790	0.01%
2021/08/03	5	86.38	9	86.91	87.80	-4	13,794	-0.03%
2021/08/02	3	82.90	4	82.75	83.10	-1	13,646	-0.01%
2021/07/30	31	81.79	32	80.67	80.60	-1	13,528	-0.01%
2021/07/29	32	82.18	34	82.29	83.10	-2	13,469	-0.02%
2021/07/28	50.2	79.26	32	82.02	82.20	18.2	13,456	0.14%
2021/07/27	78	85.55	32	85.57	85.10	46	13,395	0.34%
2021/07/26	5.2	90.07	8	90.58	89.70	-2.9	13,392	-0.02%
2021/07/23	5	87.34	8	86.93	87.20	-3	13,495	-0.02%
2021/07/22	8	87.04	35	87.60	86.70	-27	13,627	-0.20%
2021/07/21	29.1	87.06	3.1	88.15	84.70	26	13,517	0.19%
2021/07/20	133	87.68	136	88.41	91.70	-3	13,586	-0.02%	大買/大賣/
2021/07/19	10	88.18	7	88.37	89.60	3	13,331	0.02%
2021/07/16	10	83.10	10	83.40	83.00	0	13,088	0.00%
2021/07/15	24.2	83.46	37	83.75	83.80	-12.8	13,148	-0.10%
2021/07/14	2	85.10	19	85.17	85.10	-17	13,153	-0.13%
2021/07/13	7	85.87	29	86.31	85.80	-22	13,029	-0.17%
2021/07/12	9	84.02	11	84.16	84.20	-2	12,905	-0.02%
2021/07/09	10	83.02	10	82.97	83.20	0	12,932	0.00%
2021/07/08	7	81.47	3	81.57	82.10	4	12,967	0.03%
2021/07/07	11	81.22	4	82.40	81.60	7	12,863	0.05%
2021/07/06	3	82.80	35	80.45	80.10	-32	12,696	-0.25%
2021/07/05	3	75.40	15	75.72	77.50	-12	12,519	-0.10%
2021/07/02	1	74.40	1	74.70	74.20	0	12,507	0.00%
2021/07/01	27	75.00	39	74.92	74.20	-12	12,619	-0.10%
2021/06/30	44.1	74.59	44	73.65	74.60	0.1	12,526	0.00%
2021/06/29	44	74.27	57	74.81	74.10	-13	12,405	-0.10%
2021/06/28	3	74.20	7	75.53	75.60	-4	12,425	-0.03%
2021/06/25	49	73.00	42	73.50	73.40	7	12,329	0.06%
2021/06/24	39	73.23	6	73.23	73.50	33	12,357	0.27%
2021/06/23	4.1	75.46	2	75.45	74.80	2.1	12,292	0.02%
2021/06/22	0.1	73.80	7	73.24	72.40	-7	12,022	-0.06%
2021/06/21	2	70.05	5	70.78	70.40	-3	11,687	-0.03%
2021/06/18	51	70.58	6	70.52	70.60	45	11,698	0.38%
2021/06/17	15	69.33	30	70.64	71.20	-15	11,722	-0.13%
2021/06/16	8	70.23	39	68.49	69.30	-31	11,791	-0.26%
2021/06/15	16	67.86	16	67.48	67.80	0	11,687	0.00%
2021/06/11	23	64.21	21	63.40	63.60	2	11,555	0.02%
2021/06/10	22	64.31	28	63.93	64.00	-6	11,777	-0.05%
2021/06/09	12	63.50	11	64.80	65.00	1	11,889	0.01%
2021/06/08	14	65.90	6	65.30	64.80	8	11,937	0.07%
2021/06/07	15	63.71	44	64.49	64.10	-29	11,934	-0.24%
2021/06/04	33	64.68	22	64.61	64.30	11	11,845	0.09%
2021/06/03	0	0.00	16	65.00	65.80	-16	11,859	-0.13%
2021/06/02	1	65.60	12	65.17	64.30	-11	11,861	-0.09%
2021/06/01	14	63.81	7	63.50	64.00	7	11,763	0.06%
2021/05/28	4	61.58	4	61.48	61.50	0	11,730	0.00%
2021/05/27	1	60.90	0	0.00	60.80	1	11,814	0.01%
2021/05/26	52	61.45	29	61.61	62.00	23	11,829	0.19%
2021/05/25	4	59.50	9	60.70	62.10	-5	11,766	-0.04%
2021/05/24	0	0.00	4	57.55	57.70	-4	11,779	-0.03%
2021/05/21	18	57.59	0	0.00	57.60	18	11,816	0.15%
2021/05/20	17	58.50	26	58.22	57.50	-9	11,905	-0.08%
2021/05/19	34	55.61	33	55.80	56.80	1	11,823	0.01%
2021/05/18	12	55.20	8	55.24	55.80	4	12,099	0.03%
2021/05/17	31	53.77	31	52.84	52.20	0	12,110	0.00%
2021/05/14	2	57.90	2	57.05	56.80	0	11,978	0.00%
2021/05/13	23	55.93	7	55.37	55.20	16	11,918	0.13%
2021/05/12	47	53.90	125	53.50	54.50	-78	11,847	-0.66%	大賣/
2021/05/11	93	57.36	34	57.29	55.30	59	11,750	0.50%
2021/05/10	18	60.17	14	59.66	59.90	4	12,020	0.03%
2021/05/07	0	0.00	3	61.37	61.40	-3	12,225	-0.02%
2021/05/06	9	59.77	22	60.18	59.00	-13	12,352	-0.11%
2021/05/05	20	60.70	20	59.28	58.90	0	12,507	0.00%
2021/05/04	39	61.13	26	60.66	60.50	13	12,696	0.10%
2021/05/03	172	64.79	124	64.43	63.00	48	12,729	0.38%	大買/大賣/
2021/04/29	53	68.28	47	67.10	66.40	6	12,823	0.05%
2021/04/28	21	66.09	39	65.84	65.70	-18	12,537	-0.14%
2021/04/27	47	62.67	34	63.14	62.30	13	12,354	0.11%
2021/04/26	34	62.03	28	62.09	62.80	6	12,303	0.05%
2021/04/23	6	59.38	36.2	60.53	61.40	-30.2	11,914	-0.25%
2021/04/22	54	56.15	33	56.90	55.90	21	11,783	0.18%
2021/04/21	4	57.73	3	57.90	57.30	1	11,799	0.01%
2021/04/20	4	57.10	5	56.98	57.40	-1	11,736	-0.01%
2021/04/19	1	55.60	12	55.44	55.60	-11	11,704	-0.09%
2021/04/16	12	55.83	0	0.00	55.20	12	11,708	0.10%
2021/04/15	15	55.59	5	55.68	56.00	10	11,723	0.09%
2021/04/14	33	52.79	22	53.30	52.90	11	11,656	0.09%
2021/04/13	2	54.45	2	54.55	54.00	0	11,682	0.00%
2021/04/12	3	54.67	1.1	55.51	54.60	1.9	12,037	0.02%
2021/04/09	87	56.15	81	55.10	55.30	6	12,358	0.05%
2021/04/08	12	56.23	11	56.63	57.00	1	12,227	0.01%
2021/04/07	5	54.80	14	55.48	56.70	-9	12,186	-0.07%
2021/04/06	23	54.77	22	54.93	54.90	1	12,081	0.01%
2021/04/01	4	54.80	2.1	55.33	55.00	1.9	12,093	0.02%
2021/03/31	1.1	54.54	28	54.98	55.10	-26.9	12,061	-0.22%
2021/03/30	2.2	54.23	78	54.22	54.20	-75.8	12,004	-0.63%
2021/03/29	22	54.62	21	54.22	54.20	1	12,152	0.01%
2021/03/26	1	54.60	2	53.90	54.50	-1	12,295	-0.01%
2021/03/25	41	53.58	40	53.70	53.30	1	12,454	0.01%
2021/03/24	77	53.82	13	53.95	54.30	64	12,934	0.49%
2021/03/23	27	53.80	12	53.68	53.40	15	13,027	0.12%
2021/03/22	42	54.35	92	54.60	54.70	-50	13,350	-0.37%
2021/03/19	32	53.26	58.3	54.06	54.80	-26.3	13,461	-0.20%
2021/03/18	30	53.59	24	53.80	53.90	6	13,316	0.05%
2021/03/17	42	53.16	54.1	52.77	52.60	-12.1	13,694	-0.09%
2021/03/16	63	52.59	47	52.87	53.50	16	13,719	0.12%
2021/03/15	2	51.70	4	51.10	52.10	-2	13,566	-0.01%
2021/03/12	61	50.09	25	49.69	50.40	36	13,435	0.27%
2021/03/11	6.3	50.78	4	50.30	51.10	2.3	13,364	0.02%
2021/03/10	24	49.66	23	49.21	49.20	1	13,455	0.01%
2021/03/09	22	49.13	27	49.52	49.40	-5	13,567	-0.04%
2021/03/08	81	48.73	24	48.92	49.20	57	13,596	0.42%
2021/03/05	16	49.48	16	50.03	49.00	0	13,605	0.00%
2021/03/04	31	50.51	31	50.14	50.20	0	13,548	0.00%
2021/03/03	21	50.28	21	50.80	50.90	0	13,466	0.00%
2021/03/02	18	51.23	27	51.91	50.80	-9	13,458	-0.07%
2021/02/26	9	50.08	6	50.32	50.50	3	13,419	0.02%
2021/02/25	8.1	50.94	13	50.82	51.10	-4.9	13,502	-0.04%
2021/02/24	46	50.52	10	51.31	49.70	36	13,605	0.26%
2021/02/23	8	52.00	5	51.50	51.40	3	13,783	0.02%
2021/02/22	24	53.35	22	53.45	53.00	2	13,846	0.01%
2021/02/19	67	51.75	44	52.53	52.60	23	13,716	0.17%
2021/02/18	8	51.06	17	51.25	52.60	-9	13,480	-0.07%
2021/02/17	46	49.39	66	49.29	49.35	-20	13,096	-0.15%
2021/02/05	19	48.19	20	47.99	48.05	-1	12,921	-0.01%
2021/02/04	46	48.60	12	48.65	48.50	34	12,838	0.26%
2021/02/03	5	49.42	4	49.30	49.90	1	12,713	0.01%
2021/02/02	23	49.71	21	49.85	49.60	2	12,568	0.02%
2021/02/01	91	49.48	119	50.17	50.50	-28	12,400	-0.23%	大賣/
2021/01/29	2	48.88	54.2	49.39	49.10	-52.2	11,970	-0.44%
2021/01/28	36	47.72	2	48.10	47.20	34	11,788	0.29%
2021/01/27	82	49.66	80	49.82	49.55	2	11,599	0.02%
2021/01/26	25	49.06	37	49.30	49.25	-12	11,336	-0.11%
2021/01/25	24	47.56	21.5	48.87	48.60	2.5	11,053	0.02%
2021/01/22	16	46.30	46	47.00	48.10	-30	10,747	-0.28%
2021/01/21	0	0.00	32.4	45.11	45.35	-32.4	10,434	-0.31%
2021/01/20	30	44.10	21	44.15	43.35	9	10,307	0.09%
2021/01/19	39.3	44.32	29	44.65	44.55	10.3	10,227	0.10%
2021/01/18	56	43.60	40	44.20	44.80	16	10,163	0.16%
2021/01/15	54.4	45.00	48	43.97	44.30	6.4	10,066	0.06%
2021/01/14	56.3	45.62	24	45.29	45.25	32.3	9,898	0.33%
2021/01/13	28.3	46.21	31	46.07	46.05	-2.7	9,753	-0.03%
2021/01/12	35	46.88	24	46.28	46.30	11	9,641	0.11%
2021/01/11	20	47.23	21	47.43	47.80	-1	9,521	-0.01%
2021/01/08	51	47.67	41	47.50	47.45	10	9,504	0.11%
2021/01/07	78	48.37	47	48.22	48.15	31	9,418	0.33%
2021/01/06	8	47.63	5	47.70	47.05	3	9,411	0.03%
2021/01/05	27	48.51	24	48.74	49.00	3	9,338	0.03%
2021/01/04	31	47.64	49	48.23	48.50	-18	8,979	-0.20%
2020/12/31	42	45.73	47	45.91	45.80	-5	8,581	-0.06%
2020/12/30	1	46.10	0	0.00	45.95	1	8,502	0.01%
2020/12/29	13	46.22	10.3	45.76	45.65	2.7	8,427	0.03%
2020/12/28	5.3	46.29	4.2	46.69	46.65	1.1	8,355	0.01%
2020/12/25	40.2	45.40	45	45.49	45.30	-4.8	8,273	-0.06%
2020/12/24	2	45.93	5	45.98	45.45	-3	8,225	-0.04%
2020/12/23	12.5	46.20	11	46.53	45.85	1.5	8,175	0.02%
2020/12/22	60.6	47.23	61	48.05	45.50	-0.5	8,084	-0.01%
2020/12/21	33	45.66	45	46.60	48.20	-12	7,859	-0.15%
2020/12/18	34	47.44	5	47.15	46.10	29	7,645	0.38%
2020/12/17	13	46.12	14	46.20	46.30	-1	7,137	-0.01%
2020/12/16	12	46.67	101.3	47.01	46.90	-89.3	6,983	-1.28%	大賣/
2020/12/15	16	44.84	12	44.05	43.80	4	6,570	0.06%
2020/12/14	3	45.03	18	45.58	46.00	-15	6,367	-0.24%
2020/12/11	28	44.93	42	45.22	45.40	-14	6,225	-0.22%
2020/12/10	0	0.00	9	43.07	43.45	-9	5,707	-0.16%
2020/12/09	5	42.18	1	42.60	42.20	4	5,573	0.07%
2020/12/08	3	42.97	5	43.17	42.85	-2	5,507	-0.04%
2020/12/07	30	43.00	20	43.00	42.90	10	5,773	0.17%
2020/12/04	11	43.18	5	43.20	43.05	6	5,885	0.10%
2020/12/03	2	43.05	12	42.95	42.75	-10	5,731	-0.17%
2020/12/02	4	42.50	3	42.65	42.55	1	5,636	0.02%
2020/12/01	0	0.00	42	42.20	42.50	-42	5,581	-0.75%
2020/11/30	1	41.70	0	0.00	41.00	1	5,576	0.02%
2020/11/27	3	41.87	0	0.00	41.75	3	5,694	0.05%
2020/11/26	6	41.86	40	42.05	41.95	-34	5,804	-0.59%
2020/11/25	3	41.53	5	41.73	41.90	-2	5,880	-0.03%
2020/11/24	11	42.78	9	42.57	42.10	2	6,174	0.03%
2020/11/23	18	43.05	1	42.80	42.80	17	6,054	0.28%
2020/11/20	47	41.21	56.2	41.92	41.90	-9.2	5,885	-0.16%
2020/11/19	22	40.67	16	40.70	40.70	6	5,592	0.11%
2020/11/18	1.2	39.64	3.1	39.72	39.95	-1.9	5,521	-0.03%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/16	10	39.20	10	39.30	39.35	0	5,868	0.00%
2020/11/13	1	39.35	0	0.00	39.35	1	6,110	0.02%
2020/11/12	20	39.78	22	39.50	39.35	-2	6,406	-0.03%
2020/11/11	2	39.95	1	39.95	39.85	1	6,551	0.02%
2020/11/10	1	39.60	54	39.30	39.40	-53	6,801	-0.78%
2020/11/09	1	39.80	25	39.90	39.80	-24	7,407	-0.32%
2020/11/05	76	39.63	3	40.20	39.30	73	7,547	0.97%
2020/11/04	10	39.30	24	38.96	39.45	-14	7,610	-0.18%
2020/11/03	5	39.00	6	38.79	39.00	-1	7,663	-0.01%
2020/11/02	80	38.01	34	38.14	38.60	46	7,743	0.59%
2020/10/30	15	38.25	15	38.77	38.25	0	7,765	0.00%
2020/10/29	12	38.98	11	38.64	39.05	1	7,884	0.01%
2020/10/28	12	39.23	14	39.38	39.20	-2	7,902	-0.03%
2020/10/27	11	39.08	10	39.04	39.15	1	7,906	0.01%
2020/10/26	5	39.10	5	39.20	39.10	0	7,938	0.00%
2020/10/22	4	38.93	4	38.56	39.10	0	8,123	0.00%
2020/10/21	0	0.00	1	38.95	38.45	-1	8,166	-0.01%
2020/10/20	7	38.55	5	38.68	38.50	2	8,262	0.02%
2020/10/19	2	38.60	1	39.05	38.85	1	8,349	0.01%
2020/10/16	9	38.92	12	39.09	38.60	-3	8,510	-0.04%
2020/10/15	6	39.48	6	39.38	39.50	0	8,647	0.00%
2020/10/14	5	39.61	11	39.29	39.65	-6	8,656	-0.07%
2020/10/13	22	37.04	21	36.75	38.10	1	8,795	0.01%
2020/10/12	21	38.03	22	37.61	37.50	-1	8,885	-0.01%
2020/10/08	41	38.75	40	38.33	38.35	1	8,979	0.01%
2020/10/07	0	0.00	1	38.80	38.70	-1	9,186	-0.01%
2020/10/06	23	38.71	20	39.05	39.05	3	9,384	0.03%
2020/10/05	5	38.50	0	0.00	38.55	5	9,582	0.05%
2020/09/29	0	0.00	2	37.90	37.75	-2	9,976	-0.02%
2020/09/28	13	37.72	10	37.95	37.90	3	10,155	0.03%
2020/09/25	67	38.20	42	37.45	37.60	25	10,413	0.24%
2020/09/24	6	39.08	0	0.00	38.55	6	10,511	0.06%
2020/09/23	50	39.55	22	39.55	39.55	28	10,802	0.26%
2020/09/22	4	40.28	1	40.15	40.05	3	11,084	0.03%
2020/09/21	27	40.30	45	40.22	40.20	-18	11,099	-0.16%
2020/09/18	25	40.63	20	40.58	40.70	5	11,199	0.04%
2020/09/17	27	41.10	20	40.90	40.85	7	11,195	0.06%
2020/09/16	2	41.30	1	41.50	41.30	1	11,249	0.01%
2020/09/15	0	0.00	17	41.96	41.65	-17	11,338	-0.15%
2020/09/14	28	41.46	27	41.70	41.70	1	11,693	0.01%
2020/09/11	5	40.50	5	40.80	41.10	0	12,061	0.00%
2020/09/10	33	41.35	29	41.52	40.80	4	12,189	0.03%
2020/09/09	4	41.01	10	40.98	41.15	-6	12,078	-0.05%
2020/09/08	13	40.03	6	40.03	40.00	7	11,968	0.06%
2020/09/07	41	40.18	16	40.32	40.10	25	12,136	0.21%
2020/09/04	7	40.41	0	0.00	40.65	7	12,307	0.06%
2020/09/03	33	41.29	31	41.21	41.00	2	12,619	0.02%
2020/09/02	11	41.36	4	41.55	41.15	7	13,279	0.05%
2020/09/01	2	40.85	1	40.85	40.60	1	13,354	0.01%
2020/08/31	41	41.37	52	41.38	41.20	-11	13,354	-0.08%
2020/08/28	29	41.46	24	41.51	41.40	5	13,442	0.04%
2020/08/27	20	39.95	27	39.89	40.05	-7	13,279	-0.05%
2020/08/26	0	0.00	5	39.76	39.80	-5	13,449	-0.04%
2020/08/25	17	39.45	9	39.86	40.10	8	13,704	0.06%
2020/08/21	10	38.29	2	38.50	38.50	8	14,062	0.06%
2020/08/20	80	38.59	159	38.14	38.50	-79	14,188	-0.56%	大賣/
2020/08/19	49	40.11	11	40.93	40.10	38	14,272	0.27%
2020/08/18	121	42.12	84.1	41.56	41.20	37	14,805	0.25%	大買/
2020/08/17	5.1	43.99	4	43.60	43.50	1.1	15,335	0.01%
2020/08/14	34	43.39	20	43.56	43.55	14	15,665	0.09%
2020/08/13	18	43.81	55	43.32	44.00	-37	16,035	-0.23%
2020/08/12	41	40.81	28	40.90	40.90	13	15,663	0.08%
2020/08/11	2	40.75	2	41.25	41.30	0	15,714	0.00%
2020/08/10	39	40.94	18	41.06	40.60	21	15,931	0.13%
2020/08/07	8	40.38	4	40.63	40.20	4	16,099	0.02%
2020/08/06	37	41.30	16	41.13	41.10	21	16,466	0.13%
2020/08/05	1	41.30	13	41.40	41.40	-12	16,852	-0.07%
2020/08/04	57	41.61	56	41.38	41.50	1	17,247	0.01%
2020/08/03	14	41.01	2	40.78	41.20	12	17,674	0.07%
2020/07/31	3	40.80	2	41.00	40.85	1	17,766	0.01%
2020/07/30	6	41.33	15	41.33	41.40	-9	17,869	-0.05%
2020/07/29	3	40.67	2	40.60	40.90	1	17,928	0.01%
2020/07/28	20	40.43	28	39.71	39.45	-8	17,901	-0.04%
2020/07/27	36	41.12	30	40.83	40.55	6	17,835	0.03%
2020/07/24	12	42.03	13	41.99	41.30	-1	17,873	-0.01%
2020/07/23	25	42.20	37	41.84	42.00	-12	17,960	-0.07%
2020/07/22	7	42.05	25	42.64	42.80	-18	18,107	-0.10%
2020/07/21	17	41.44	4	41.25	41.50	13	17,986	0.07%
2020/07/20	2	39.38	5	38.85	39.65	-3	17,840	-0.02%
2020/07/17	65	40.71	42	40.25	39.85	23	17,837	0.13%
2020/07/16	23	42.77	26	43.25	43.25	-3	17,635	-0.02%
2020/07/15	5	42.43	0	0.00	42.50	5	17,423	0.03%
2020/07/14	83	43.14	49	42.67	42.50	34	17,379	0.20%
2020/07/13	53	43.66	40	43.65	44.50	13	17,295	0.08%
2020/07/10	6	42.38	12	42.78	42.50	-6	17,133	-0.04%
2020/07/09	102	41.77	67	41.86	41.95	35	16,925	0.21%	大買/
2020/07/08	31	43.42	24	43.39	43.85	7	16,649	0.04%
2020/07/07	5	43.44	10	43.51	43.50	-5	16,597	-0.03%
2020/07/06	40	44.64	35	45.05	44.00	5	16,597	0.03%
2020/07/03	23	43.26	79	43.10	43.00	-56	16,418	-0.34%
2020/07/02	18	42.88	36	42.72	43.95	-18	16,271	-0.11%
2020/07/01	28	41.98	27	41.95	41.95	1	15,947	0.01%
2020/06/30	17	40.92	15	40.78	40.60	2	15,644	0.01%
2020/06/29	5	40.73	27	40.93	40.65	-22	15,658	-0.14%
2020/06/24	4	40.90	32	40.55	40.50	-28	15,616	-0.18%
2020/06/23	4	41.03	17	40.81	40.65	-13	15,686	-0.08%
2020/06/22	30	40.79	25	40.84	40.55	5	15,677	0.03%
2020/06/19	28	40.96	50	40.76	40.50	-22	15,803	-0.14%
2020/06/18	24	39.50	22	39.71	40.60	2	15,511	0.01%
2020/06/17	5	38.40	10	38.37	38.40	-5	15,081	-0.03%
2020/06/16	6	38.25	2	38.60	38.75	4	15,016	0.03%
2020/06/15	9	37.83	0	0.00	37.70	9	15,009	0.06%
2020/06/12	19	37.87	11	37.96	37.95	8	14,993	0.05%
2020/06/11	10	38.22	4	38.45	38.20	6	14,908	0.04%
2020/06/10	24	37.50	14	37.62	38.05	10	14,791	0.07%
2020/06/09	128	37.84	83	37.68	37.35	45	14,569	0.31%	大買/
2020/06/08	46	40.36	52	40.75	40.55	-6	13,891	-0.04%
2020/06/05	25	40.44	20	40.70	40.80	5	13,694	0.04%
2020/06/04	41	40.82	47	40.40	40.35	-6	13,703	-0.04%
2020/06/03	53	41.57	42	41.16	41.10	11	13,553	0.08%
2020/06/02	21	41.33	22	41.38	41.00	-1	13,320	-0.01%
2020/06/01	40	41.04	25	41.75	41.85	15	13,121	0.11%
2020/05/29	4	40.89	1	41.00	40.60	3	12,818	0.02%
2020/05/28	57	41.45	50	41.09	40.55	7	12,660	0.06%
2020/05/27	57	42.03	51	41.81	41.60	6	12,319	0.05%
2020/05/26	8	42.25	13	42.23	41.70	-5	12,135	-0.04%
2020/05/25	31	42.30	27	42.04	42.30	4	11,780	0.03%
2020/05/22	52	40.01	71	40.14	39.80	-19	11,043	-0.17%
2020/05/21	60	38.83	82	38.78	38.85	-22	10,233	-0.21%
2020/05/20	56	36.98	351	38.07	39.05	-295	9,765	-3.02%	大賣/鉅額交易
2020/05/19	65	36.89	62	36.69	36.30	3	9,161	0.03%
2020/05/18	24	35.45	24.3	35.57	36.10	-0.3	8,953	0.00%
2020/05/15	41	35.78	78	36.38	35.80	-37	8,840	-0.42%
2020/05/14	15	37.06	14	37.04	36.50	1	8,503	0.01%
2020/05/13	16	36.53	21	36.64	37.45	-5	8,158	-0.06%
2020/05/12	24	35.71	32	35.72	35.85	-8	7,777	-0.10%
2020/05/11	23	34.00	51	34.49	34.90	-28	7,351	-0.38%
2020/05/08	58	33.37	41	33.47	33.00	17	6,940	0.24%
2020/05/07	26	31.69	2	31.70	31.95	24	6,412	0.37%
2020/05/06	2	31.43	13	31.12	31.25	-11	6,293	-0.17%
2020/05/05	24	30.98	2	31.00	30.60	22	6,183	0.36%
2020/05/04	1	30.40	0	0.00	30.55	1	6,093	0.02%
2020/04/30	41	30.93	42	30.99	31.00	-1	6,073	-0.02%
2020/04/29	2	30.75	1	30.80	30.75	1	6,055	0.02%
2020/04/28	38	31.15	132	31.03	30.95	-94	6,023	-1.56%	大賣/
2020/04/27	6	30.30	6	30.47	30.80	0	5,969	0.00%
2020/04/24	52	28.30	2	28.95	28.95	50	5,749	0.87%
2020/04/23	0	0.00	2	28.30	28.35	-2	5,699	-0.04%
2020/04/20	0	0.00	1	28.90	28.85	-1	5,640	-0.02%
2020/04/17	3	28.83	3	29.38	28.75	0	5,625	0.00%
2020/04/16	21	29.20	1	29.10	29.10	20	5,528	0.36%
2020/04/15	0	0.00	1	28.40	28.15	-1	5,394	-0.02%
2020/04/14	15	27.80	1	27.75	27.90	14	5,394	0.26%
2020/04/13	1	27.65	15	27.63	27.50	-14	5,393	-0.26%
2020/04/10	1	27.90	4	27.83	27.80	-3	5,406	-0.06%
2020/04/09	19	28.02	16	27.58	27.60	3	5,419	0.06%
2020/04/08	0	0.00	2	26.40	26.80	-2	5,307	-0.04%
2020/04/07	20	25.64	18	25.78	25.90	2	5,205	0.04%
2020/04/06	13	25.20	1	25.20	25.20	12	5,157	0.23%
2020/04/01	0	0.00	2	24.75	24.95	-2	5,183	-0.04%
2020/03/31	4	25.06	4	24.99	24.70	0	5,167	0.00%
2020/03/30	28	24.28	26	24.88	25.10	2	5,085	0.04%
2020/03/27	3	24.70	6	24.73	24.60	-3	4,988	-0.06%
2020/03/26	9	23.97	0	0.00	24.05	9	4,862	0.19%
2020/03/25	14	24.94	1	25.20	24.30	13	4,773	0.27%
2020/03/24	1	23.60	0	0.00	23.75	1	4,530	0.02%
2020/03/23	27	21.51	25	21.58	21.60	2	4,424	0.05%
2020/03/20	0	0.00	8	22.58	22.60	-8	4,426	-0.18%
2020/03/19	86	21.86	81	21.49	21.00	5	4,364	0.11%
2020/03/17	25	22.20	10	22.35	22.00	15	4,367	0.34%
2020/03/16	30	23.30	90	23.50	23.70	-60	4,396	-1.36%
2020/03/13	36	23.85	45	23.64	25.00	-9	4,384	-0.21%
2020/03/12	85	26.86	33	26.25	26.15	52	4,318	1.20%
2020/03/11	22	28.20	8	28.30	28.25	14	4,250	0.33%
2020/03/10	11	28.14	2	28.00	28.40	9	4,285	0.21%
2020/03/09	43	29.54	40	29.25	29.00	3	4,176	0.07%
2020/03/06	3	30.30	0	0.00	30.30	3	4,136	0.07%
2020/03/04	2	30.33	0	0.00	30.30	2	4,292	0.05%
2020/03/02	1	30.65	0	0.00	30.60	1	4,476	0.02%
2020/02/27	2	31.35	15	31.56	30.90	-13	4,561	-0.28%
2020/02/26	3	31.17	0	0.00	31.05	3	4,704	0.06%
2020/02/25	64	30.98	105	30.90	31.10	-41	5,137	-0.80%	大賣/
2020/02/24	10	30.78	65	30.80	30.65	-55	5,145	-1.07%
2020/02/20	3	31.08	3	31.27	31.05	0	5,187	0.00%
2020/02/19	1	31.00	1	31.20	31.05	0	5,182	0.00%
2020/02/18	1	30.85	5	30.83	30.85	-4	5,200	-0.08%
2020/02/14	0	0.00	5	30.35	30.30	-5	5,232	-0.10%
2020/02/13	4	30.34	2	30.48	30.15	2	5,292	0.04%
2020/02/12	8	29.61	0	0.00	29.80	8	5,426	0.15%
2020/02/11	0	0.00	4	29.35	29.15	-4	5,723	-0.07%
2020/02/10	4	28.68	10	29.25	29.15	-6	5,744	-0.10%
2020/02/06	10	29.58	0	0.00	29.65	10	6,091	0.16%
2020/02/05	0	0.00	5	29.49	29.35	-5	6,321	-0.08%
2020/02/03	45	28.56	17	29.21	29.35	28	6,363	0.44%
2020/01/31	5	29.63	2	29.63	29.75	3	6,368	0.05%
2020/01/30	46	28.63	43	29.08	29.00	3	6,404	0.05%
2020/01/17	30	31.55	0	0.00	31.40	30	6,288	0.48%
2020/01/16	5	31.40	0	0.00	31.60	5	6,288	0.08%
2020/01/14	0	0.00	7	31.17	31.40	-7	6,372	-0.11%
2020/01/10	0	0.00	4	30.45	30.50	-4	6,455	-0.06%
2020/01/09	1	30.60	0	0.00	30.60	1	6,472	0.02%
2020/01/08	26	30.55	20	30.55	30.55	6	6,520	0.09%
2020/01/07	41	31.56	44	31.05	31.10	-3	6,774	-0.04%
2020/01/06	31	31.60	29	31.72	31.65	2	7,065	0.03%
2020/01/03	30	31.90	20	31.60	31.70	10	7,075	0.14%
2020/01/02	0	0.00	14	31.73	31.90	-14	7,116	-0.20%
2019/12/26	6	30.82	18	30.91	30.90	-12	7,462	-0.16%
2019/12/24	0	0.00	1	30.80	30.75	-1	7,495	-0.01%
2019/12/23	1	30.75	0	0.00	30.75	1	7,493	0.01%
2019/12/20	20	31.25	20	31.30	31.05	0	7,472	0.00%
2019/12/19	20	30.94	23	31.06	31.20	-3	7,447	-0.04%
2019/12/18	24	30.86	42	31.13	31.10	-18	7,423	-0.24%
2019/12/17	0	0.00	11	30.94	30.95	-11	7,381	-0.15%
2019/12/16	6	30.83	31	30.78	31.00	-25	7,349	-0.34%
2019/12/13	47	30.45	40	30.25	30.20	7	7,288	0.10%
2019/12/12	57	30.49	10	30.30	30.20	47	7,172	0.66%
2019/12/11	13	30.81	11	30.70	30.80	2	7,033	0.03%
2019/12/10	3	31.58	0	0.00	31.45	3	6,910	0.04%
2019/12/09	5	31.50	0	0.00	31.35	5	6,856	0.07%
2019/12/06	1	31.75	0	0.00	31.75	1	6,905	0.01%
2019/12/05	42	31.87	41	31.86	31.90	1	6,892	0.01%
2019/12/02	42	31.59	44	31.55	31.30	-2	6,883	-0.03%
2019/11/29	1	32.40	10	32.38	32.30	-9	6,830	-0.13%
2019/11/28	25	32.68	20	32.70	32.70	5	6,789	0.07%
2019/11/27	20	32.60	21	33.15	33.15	-1	6,741	-0.01%
2019/11/26	22	32.57	23	32.69	32.60	-1	6,676	-0.01%
2019/11/25	23	32.76	21	32.86	32.60	2	6,607	0.03%
2019/11/22	22	32.72	17	33.09	32.55	5	6,450	0.08%
2019/11/21	20	31.35	9	31.36	32.05	11	6,166	0.18%
2019/11/20	21	31.98	8	31.70	31.50	13	6,381	0.20%
2019/11/19	4	32.10	1	32.50	32.00	3	6,753	0.04%
2019/11/18	1	31.80	6	32.00	32.05	-5	6,768	-0.07%
2019/11/15	1	32.00	2	32.43	31.85	-1	6,786	-0.01%
2019/11/14	3	31.73	12	32.04	31.85	-9	6,799	-0.13%
2019/11/13	13	31.80	10	32.03	31.80	3	6,794	0.04%
2019/11/11	25	32.45	22	32.96	32.55	3	6,729	0.04%
2019/11/08	2	32.68	17	32.83	32.85	-15	6,584	-0.23%
2019/11/07	4	31.66	0	0.00	31.75	4	6,266	0.06%
2019/11/06	11	32.38	1	31.90	32.15	10	6,253	0.16%
2019/11/05	8	32.57	19	32.49	32.75	-11	6,175	-0.18%
2019/11/04	12	31.90	5	31.72	32.05	7	5,941	0.12%
2019/11/01	1	29.65	0	0.00	29.70	1	5,705	0.02%
2019/10/30	0	0.00	11	30.00	30.00	-11	5,678	-0.19%
2019/10/29	16	30.93	10	30.35	30.50	6	5,603	0.11%
2019/10/28	1	31.40	0	0.00	31.40	1	5,531	0.02%
2019/10/25	10	31.60	0	0.00	31.55	10	5,527	0.18%
2019/10/24	10	31.60	10	31.70	31.75	0	5,522	0.00%
2019/10/23	2	31.83	27	31.80	31.50	-25	5,547	-0.45%
2019/10/22	5	32.09	16	32.09	32.00	-11	5,538	-0.20%
2019/10/21	1	31.85	3	31.82	32.05	-2	5,473	-0.04%
2019/10/18	0	0.00	1	31.45	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	3	31.33	31.35	-3	5,366	-0.06%
2019/10/16	14	30.91	3	31.10	30.85	11	5,349	0.21%
2019/10/15	15	31.11	9	31.58	30.90	6	5,293	0.11%
2019/10/14	4	30.45	0	0.00	31.00	4	5,017	0.08%
2019/10/09	0	0.00	2	30.65	30.70	-2	4,732	-0.04%
2019/10/04	1	29.90	0	0.00	29.80	1	4,594	0.02%
2019/10/03	3	30.00	7	30.29	30.10	-4	4,570	-0.09%
2019/10/02	11	27.92	25	29.08	29.40	-14	4,302	-0.33%
2019/10/01	3	28.20	0	0.00	28.05	3	4,236	0.07%
2019/09/27	46	28.69	42	28.32	28.15	4	4,302	0.09%
2019/09/26	0	0.00	2	28.85	28.90	-2	4,295	-0.05%
2019/09/25	10	28.65	13	28.85	28.90	-3	4,321	-0.07%
2019/09/24	37	28.87	2	28.95	29.00	35	4,368	0.80%
2019/09/23	1	28.30	2	28.75	28.65	-1	4,361	-0.02%
2019/09/20	11	28.30	10	28.45	28.30	1	4,381	0.02%
2019/09/19	13	28.45	10	28.35	28.35	3	4,363	0.07%
2019/09/12	23	28.68	21	28.95	29.00	2	4,640	0.04%
2019/09/11	20	28.85	22	28.81	28.75	-2	4,673	-0.04%
2019/09/10	23	27.97	6	29.00	29.00	17	4,647	0.37%
2019/09/06	20	29.18	22	29.34	29.40	-2	4,527	-0.04%
2019/09/05	25	29.23	5	29.64	29.20	20	4,627	0.43%
2019/09/04	1	29.15	13	29.12	29.35	-12	4,608	-0.26%
2019/09/03	9	28.72	1	28.95	28.95	8	4,617	0.17%
2019/08/30	20	28.20	20	28.00	27.90	0	4,556	0.00%
2019/08/28	12	28.03	0	0.00	28.05	12	4,513	0.27%
2019/08/26	30	27.81	0	0.00	28.10	30	4,548	0.66%
2019/08/23	84	30.25	83	30.35	30.30	1	4,475	0.02%
2019/08/22	58	31.79	51	31.10	30.80	7	4,316	0.16%
2019/08/21	1	34.10	0	0.00	34.00	1	3,965	0.03%
2019/08/20	40	33.75	41	33.60	33.60	-1	3,970	-0.03%
2019/08/19	188	33.75	0	0.00	33.85	188	3,993	4.71%	大買/鉅額交易
2019/08/15	50	32.86	0	0.00	32.50	50	4,190	1.19%
2019/08/14	8	32.71	2	32.80	32.70	6	4,184	0.14%
2019/08/13	20	31.25	20	32.25	32.35	0	4,226	0.00%
2019/08/12	1	32.25	0	0.00	32.25	1	4,264	0.02%
2019/08/08	4	31.66	2	31.98	32.00	2	4,308	0.05%
2019/08/07	1	32.30	0	0.00	31.60	1	4,338	0.02%
2019/08/02	47	33.13	32	32.92	32.80	15	4,542	0.33%
2019/08/01	20	33.70	20	34.03	33.90	0	4,559	0.00%
2019/07/31	0	0.00	10	34.35	34.40	-10	4,588	-0.22%
2019/07/30	40	33.94	40	34.02	34.00	0	4,598	0.00%
2019/07/29	34	34.55	1	34.50	34.50	33	4,631	0.71%
2019/07/26	20	34.70	20	34.83	34.75	0	4,692	0.00%
2019/07/25	2	35.28	5	35.36	34.85	-3	4,719	-0.06%
2019/07/24	20	34.86	0	0.00	35.35	20	4,741	0.42%
2019/07/23	26	34.76	20	34.70	34.75	6	4,753	0.13%
2019/07/22	0	0.00	1	34.75	34.80	-1	4,803	-0.02%
2019/07/19	3	34.85	0	0.00	34.70	3	4,859	0.06%
2019/07/18	5	34.75	0	0.00	34.60	5	4,903	0.10%
2019/07/16	0	0.00	3	35.28	35.20	-3	5,080	-0.06%
2019/07/15	1	35.35	10	35.68	35.35	-9	5,215	-0.17%
2019/07/12	0	0.00	6	35.38	35.25	-6	5,313	-0.11%
2019/07/11	5	34.82	5	34.77	34.65	0	5,449	0.00%
2019/07/10	17	34.06	7	34.21	34.10	10	5,479	0.18%
2019/07/09	25	33.80	0	0.00	33.70	25	5,638	0.44%
2019/07/08	6	34.50	8	34.34	34.30	-2	5,725	-0.03%
2019/07/05	15	34.32	14	34.49	34.55	1	5,925	0.02%
2019/07/04	33	34.51	37	34.51	34.60	-4	6,265	-0.06%
2019/07/03	36	33.85	0	0.00	33.80	36	6,642	0.54%
2019/07/02	0	0.00	1	34.10	33.95	-1	6,845	-0.01%
2019/07/01	35	33.78	1	34.10	34.05	34	6,896	0.49%
2019/06/28	4	33.60	0	0.00	33.30	4	6,902	0.06%
2019/06/27	0	0.00	2	33.45	33.60	-2	7,033	-0.03%
2019/06/26	1	33.00	0	0.00	33.15	1	7,213	0.01%
2019/06/25	1	32.90	0	0.00	33.20	1	7,332	0.01%
2019/06/24	1	33.70	2	33.85	33.75	-1	7,343	-0.01%
2019/06/21	23	33.82	25	33.57	33.60	-2	7,380	-0.03%
2019/06/20	3	33.63	4	33.41	33.70	-1	7,327	-0.01%
2019/06/19	3	32.48	0	0.00	32.50	3	7,366	0.04%
2019/06/18	0	0.00	2	32.05	32.15	-2	7,757	-0.03%
2019/06/17	11	32.24	10	32.15	32.25	1	7,868	0.01%
2019/06/14	1	32.35	3	32.40	32.20	-2	7,933	-0.03%
2019/06/13	14	32.79	12	32.96	32.65	2	7,961	0.03%
2019/06/12	0	0.00	2	31.93	32.30	-2	7,865	-0.03%
2019/06/11	0	0.00	3	31.80	31.70	-3	7,877	-0.04%
2019/06/10	0	0.00	2	31.40	31.55	-2	8,020	-0.02%
2019/06/06	5	30.94	0	0.00	30.85	5	8,259	0.06%
2019/06/05	0	0.00	21	31.41	31.30	-21	8,334	-0.25%
2019/06/04	3	31.15	5	31.20	31.10	-2	8,331	-0.02%
2019/06/03	50	31.14	40	30.85	31.05	10	8,323	0.12%
2019/05/31	3	32.12	3	32.12	32.00	0	8,202	0.00%
2019/05/30	29	32.29	23	32.00	31.95	6	8,176	0.07%
2019/05/29	4	32.23	7	32.11	32.70	-3	8,135	-0.04%
2019/05/28	12	31.14	12	31.30	31.10	0	8,068	0.00%
2019/05/27	20	30.15	22	30.23	30.95	-2	8,098	-0.02%
2019/05/24	11	30.33	11	30.55	30.25	0	8,087	0.00%
2019/05/23	50	30.54	50	30.86	30.80	0	8,036	0.00%
2019/05/22	123	32.61	271	32.18	32.05	-148	7,867	-1.88%	大買/大賣/鉅額交易
2019/05/21	10	33.30	10	33.30	33.25	0	7,838	0.00%
2019/05/20	43	33.95	41	33.77	33.65	2	7,855	0.03%
2019/05/17	1	34.25	2	34.50	34.50	-1	7,864	-0.01%
2019/05/16	1	34.05	1	34.30	34.05	0	7,855	0.00%
2019/05/15	1	33.30	1	33.15	33.50	0	7,953	0.00%
2019/05/14	44	30.85	44	31.54	32.60	0	7,996	0.00%
2019/05/13	61	33.41	60	33.20	33.00	1	7,903	0.01%
2019/05/10	82	34.39	34	34.07	33.95	48	7,912	0.61%
2019/05/09	63	36.00	62	35.00	35.05	1	7,883	0.01%
2019/05/08	5	36.25	3	36.40	36.60	2	7,993	0.03%
2019/05/07	1	36.95	4	36.88	36.95	-3	8,205	-0.04%
2019/05/06	46	36.88	40	36.65	36.70	6	8,284	0.07%
2019/05/03	1	37.90	3	37.82	37.90	-2	8,241	-0.02%
2019/05/02	13	36.98	14	37.26	37.40	-1	8,187	-0.01%
2019/04/30	25	36.26	24	36.39	36.95	1	8,159	0.01%
2019/04/29	2	36.30	1	36.25	36.25	1	8,146	0.01%
2019/04/26	3	37.25	1	37.80	37.00	2	8,183	0.02%
2019/04/25	17	38.00	23	38.27	37.85	-6	8,169	-0.07%
2019/04/24	2	37.68	2	38.10	37.55	0	8,154	0.00%
2019/04/23	44	37.49	43	37.38	37.80	1	8,109	0.01%
2019/04/22	18	38.47	0	0.00	37.80	18	8,045	0.22%
2019/04/19	5	38.15	12	38.14	38.35	-7	8,029	-0.09%
2019/04/18	13	37.60	23	37.77	37.35	-10	7,983	-0.13%
2019/04/17	12	38.22	3	37.98	37.50	9	7,919	0.11%
2019/04/16	21	37.33	21	37.48	37.35	0	7,788	0.00%
2019/04/15	5	37.23	5	37.20	37.15	0	7,682	0.00%
2019/04/12	2	36.08	4	36.38	36.30	-2	7,588	-0.03%
2019/04/11	49	36.99	18	36.73	36.20	31	7,488	0.41%
2019/04/10	36	37.49	88	37.67	37.25	-52	7,275	-0.71%
2019/04/09	41	37.18	98	36.89	37.20	-57	6,956	-0.82%
2019/04/08	21	35.41	42	35.41	35.95	-21	6,570	-0.32%
2019/04/03	5	34.32	5	34.57	34.50	0	6,398	0.00%
2019/04/02	0	0.00	7	34.50	34.15	-7	6,334	-0.11%
2019/04/01	41	34.28	40	34.45	33.95	1	6,285	0.02%
2019/03/29	22	33.95	21	34.29	34.50	1	6,158	0.02%
2019/03/27	41	33.60	40	33.68	33.65	1	6,233	0.02%
2019/03/26	0	33.60	0	0.00	33.60	0	6,351	0.00%
2019/03/25	23	33.25	23	33.66	33.75	0	6,341	0.00%
2019/03/22	41	34.72	41	34.45	33.80	0	6,338	0.00%
2019/03/21	69	35.47	121	35.32	35.10	-52	6,491	-0.80%	大賣/
2019/03/20	28	33.92	16	34.42	34.55	12	7,202	0.17%
2019/03/19	27	33.71	20	33.70	33.35	7	7,144	0.10%
2019/03/18	20	34.40	21	34.32	34.10	-1	7,276	-0.01%
2019/03/15	0	0.00	10	33.60	34.10	-10	7,280	-0.14%
2019/03/14	42	33.80	47	33.74	33.60	-5	7,304	-0.07%
2019/03/13	46	34.50	43	34.22	34.05	3	7,331	0.04%
2019/03/12	42	34.32	55	34.39	34.70	-13	7,213	-0.18%
2019/03/11	2	33.40	2	33.15	33.55	0	7,122	0.00%
2019/03/08	20	32.20	20	32.35	32.35	0	7,322	0.00%
2019/03/07	5	33.10	0	0.00	32.60	5	7,370	0.07%
2019/03/06	10	32.80	10	32.56	32.60	0	7,460	0.00%
2019/03/05	20	32.95	20	32.78	32.75	0	7,619	0.00%
2019/03/04	6	32.86	0	0.00	32.70	6	7,753	0.08%
2019/02/26	23	32.57	15	32.28	32.20	8	8,037	0.10%
2019/02/25	107	33.18	30	33.30	33.15	77	8,041	0.96%	大買/
2019/02/22	30	32.92	39	32.94	32.95	-9	8,149	-0.11%
2019/02/20	11	33.30	10	33.15	33.10	1	8,506	0.01%
2019/02/19	11	32.78	1	33.35	33.00	10	8,725	0.11%
2019/02/18	10	31.80	10	32.10	32.00	0	8,776	0.00%
2019/02/15	32	32.69	34	32.51	32.45	-2	8,974	-0.02%
2019/02/14	38	33.10	43	32.92	32.95	-5	9,148	-0.05%
2019/02/13	36	32.82	33	32.93	33.00	3	9,185	0.03%
2019/02/12	20	32.55	20	32.50	32.40	0	9,372	0.00%
2019/02/11	32	32.18	32	32.50	32.60	0	9,569	0.00%
2019/01/30	33	32.37	43	32.25	32.15	-10	9,556	-0.10%
2019/01/29	81	32.19	110	32.16	32.45	-29	9,548	-0.30%	大賣/
2019/01/28	79	32.13	52	32.18	32.10	27	9,420	0.29%
2019/01/25	18	30.74	1	30.50	30.80	17	9,325	0.18%
2019/01/24	20	29.93	24	30.04	29.90	-4	9,306	-0.04%
2019/01/23	10	29.20	12	29.53	29.85	-2	9,333	-0.02%
2019/01/22	4	29.53	0	0.00	29.40	4	9,377	0.04%
2019/01/21	5	29.76	6	30.00	29.75	-1	9,400	-0.01%
2019/01/18	1	29.30	0	0.00	29.55	1	9,444	0.01%
2019/01/17	4	29.30	0	0.00	29.20	4	9,525	0.04%
2019/01/16	22	29.80	20	29.90	29.85	2	9,492	0.02%
2019/01/15	0	0.00	4	30.10	30.30	-4	9,452	-0.04%
2019/01/14	1	29.75	1.1	29.97	29.95	-0.1	9,470	0.00%
2019/01/11	44	30.47	42	29.50	29.55	2	9,515	0.02%
2019/01/10	42	30.65	42	30.80	30.70	0	9,456	0.00%
2019/01/09	4	29.90	5	30.50	30.55	-1	9,464	-0.01%
2019/01/08	27	30.04	23	30.01	29.80	4	9,483	0.04%
2019/01/07	10	29.65	10	29.65	29.60	0	9,469	0.00%
2019/01/04	43	29.22	41	29.29	29.00	2	9,580	0.02%
2019/01/03	10	30.25	10	30.40	30.30	0	9,665	0.00%
2019/01/02	10	30.33	10	30.25	30.25	0	9,698	0.00%
2018/12/28	20	30.25	20	30.30	30.15	0	9,760	0.00%
2018/12/27	12	30.93	20	30.51	30.25	-8	9,932	-0.08%
2018/12/26	10	30.90	4	31.19	30.25	6	9,965	0.06%
2018/12/25	10	29.60	10	30.10	30.25	0	10,109	0.00%
2018/12/22	10	29.91	10	30.35	30.05	0	10,402	0.00%
2018/12/21	5	29.50	16	29.29	30.50	-11	10,443	-0.11%
2018/12/20	33	30.33	38	30.16	29.70	-5	10,349	-0.05%
2018/12/19	10	31.45	0	0.00	31.85	10	10,170	0.10%
2018/12/18	133	31.70	0	0.00	31.90	133	10,041	1.32%	大買/鉅額交易
2018/12/17	0	0.00	3	31.88	32.20	-3	10,053	-0.03%
2018/12/14	11	32.62	9	32.47	31.85	2	10,062	0.02%
2018/12/13	65	34.30	73	34.79	33.50	-8	9,881	-0.08%
2018/12/12	10	32.10	16	32.27	32.60	-6	8,813	-0.07%
2018/12/11	5	31.84	4	32.38	32.00	1	8,820	0.01%
2018/12/10	41	30.87	20	30.70	30.70	21	8,730	0.24%
2018/12/07	40	31.91	37	31.49	31.80	3	8,751	0.03%
2018/12/06	43	31.42	40	31.55	31.70	3	8,775	0.03%
2018/12/05	4	32.75	4	32.76	32.70	0	8,855	0.00%
2018/12/04	0	0.00	2	33.53	33.45	-2	8,873	-0.02%
2018/12/03	12	33.79	6	33.38	33.50	6	8,805	0.07%
2018/11/30	10	31.65	79	31.97	31.70	-69	8,545	-0.81%
2018/11/29	29	31.86	11	31.64	31.50	18	8,644	0.21%
2018/11/28	43	31.98	45	31.60	31.80	-2	8,697	-0.02%
2018/11/27	25	31.79	32	32.10	32.40	-7	8,626	-0.08%
2018/11/26	21	30.49	19	30.80	31.45	2	8,659	0.02%
2018/11/23	182	30.19	91	29.89	29.85	91	8,610	1.06%	大買/
2018/11/22	64	31.45	79	31.72	31.50	-15	8,498	-0.18%
2018/11/21	30	31.02	30	31.80	32.25	0	8,561	0.00%
2018/11/20	25	31.65	72	31.45	31.60	-47	8,677	-0.54%
2018/11/19	46	32.31	58	31.99	32.00	-12	8,643	-0.14%
2018/11/16	60	31.65	167	32.08	32.00	-107	8,521	-1.26%	大賣/鉅額交易
2018/11/15	0	0.00	1	30.80	30.40	-1	8,445	-0.01%
2018/11/14	0	0.00	24	30.00	30.40	-24	8,442	-0.28%
2018/11/13	34	28.09	34	28.65	29.30	0	8,313	0.00%
2018/11/12	29	28.43	29	28.65	28.20	0	8,185	0.00%
2018/11/09	30	27.10	31	28.12	28.30	-1	8,118	-0.01%
2018/11/08	3	27.90	5	27.90	27.90	-2	8,008	-0.02%
2018/11/07	0	0.00	111	25.39	25.40	-111	7,820	-1.42%	大賣/鉅額交易
2018/11/06	40	25.20	40	25.08	24.95	0	7,996	0.00%
2018/11/05	20	25.90	20	26.05	26.05	0	8,003	0.00%
2018/11/01	35	24.47	27	25.08	25.30	8	7,918	0.10%
2018/10/30	10	22.85	10	23.50	23.50	0	7,954	0.00%
2018/10/29	20	22.50	20	22.90	22.95	0	8,015	0.00%
2018/10/26	67	22.30	41	22.24	22.55	26	8,112	0.32%
2018/10/25	117	22.07	72	21.68	22.45	45	8,115	0.55%	大買/
2018/10/24	10	23.50	10	23.65	24.00	0	8,016	0.00%
2018/10/23	20	24.15	30	23.85	23.85	-10	8,147	-0.12%
2018/10/22	35	23.94	33	24.21	24.40	2	8,349	0.02%
2018/10/18	0	0.00	2	23.45	23.55	-2	8,974	-0.02%
2018/10/17	41	24.76	43	23.82	23.70	-2	8,998	-0.02%
2018/10/11	36	23.95	34	23.61	23.60	2	9,310	0.02%
2018/10/09	20	25.60	8	26.25	26.20	12	9,330	0.13%
2018/10/08	22	26.69	0	0.00	26.65	22	9,758	0.23%
2018/10/05	62	27.21	209	26.15	26.20	-147	9,945	-1.48%	大賣/鉅額交易
2018/10/04	37	27.80	7	28.09	28.00	30	10,587	0.28%
2018/10/03	69	28.10	17	28.23	28.20	52	11,209	0.46%
2018/10/02	70	30.17	197	28.70	28.95	-127	11,130	-1.14%	大賣/鉅額交易
2018/10/01	20	31.63	20	31.75	31.50	0	10,872	0.00%
2018/09/28	44	31.83	40	31.57	31.30	4	10,923	0.04%
2018/09/27	41	31.73	40	31.86	31.80	1	10,889	0.01%
2018/09/26	1	32.25	0	0.00	32.05	1	10,852	0.01%
2018/09/21	40	31.21	40	31.39	31.05	0	10,816	0.00%
2018/09/20	1	31.35	0	0.00	31.55	1	10,780	0.01%
2018/09/18	20	31.90	20	32.05	32.00	0	10,667	0.00%
2018/09/17	21	32.20	20	32.00	32.00	1	10,634	0.01%
2018/09/14	10	31.40	15	32.23	32.50	-5	10,701	-0.05%
2018/09/13	5	32.00	0	0.00	31.65	5	10,654	0.05%
2018/09/12	50	31.38	40	31.05	31.00	10	10,627	0.09%
2018/09/11	20	30.60	21	31.86	31.95	-1	10,650	-0.01%
2018/09/10	40	32.58	70	32.55	32.05	-30	10,611	-0.28%
2018/09/07	10	34.05	37	33.64	33.30	-27	10,656	-0.25%
2018/09/06	26	34.39	20	34.45	34.50	6	10,654	0.06%
2018/09/04	0	0.00	2	36.30	36.00	-2	10,692	-0.02%
2018/09/03	21	36.83	22	36.08	35.80	-1	10,587	-0.01%
2018/08/31	24	36.91	24	36.98	36.70	0	10,639	0.00%
2018/08/30	11	36.05	10	36.35	36.20	1	10,625	0.01%
2018/08/29	4	35.98	1	36.00	35.70	3	10,814	0.03%
2018/08/28	32	34.96	25	35.63	35.50	7	10,829	0.06%
2018/08/27	22	35.32	29	35.25	35.15	-7	10,920	-0.06%
2018/08/24	33	33.83	26	33.79	33.80	7	10,953	0.06%
2018/08/23	20	33.45	22	34.38	34.10	-2	10,966	-0.02%
2018/08/22	58	34.08	57	33.89	33.75	1	10,906	0.01%
2018/08/21	3	35.10	17	35.38	35.40	-14	11,046	-0.13%
2018/08/20	2	35.15	0	0.00	34.50	2	11,315	0.02%
2018/08/17	6	36.73	1	36.80	36.00	5	11,326	0.04%
2018/08/16	22	36.77	40	36.80	36.65	-18	11,348	-0.16%
2018/08/15	1	37.95	1	38.10	37.90	0	11,589	0.00%
2018/08/14	31	36.02	28	36.39	36.85	3	12,134	0.02%
2018/08/13	19	36.05	16	36.05	35.50	3	12,287	0.02%
2018/08/10	1	37.90	2	37.70	37.55	-1	12,187	-0.01%
2018/08/08	6	38.95	0	0.00	38.60	6	12,387	0.05%
2018/08/07	63	38.51	41	38.83	38.85	22	12,422	0.18%
2018/08/06	31	38.45	31	38.53	38.35	0	12,517	0.00%
2018/08/02	46	38.19	40	37.82	37.65	6	12,638	0.05%
2018/08/01	36.1	39.61	30	39.43	39.10	6.1	12,681	0.05%
2018/07/31	43	39.11	0	0.00	39.25	43	12,843	0.33%
2018/07/30	50	39.76	77	39.19	38.85	-27	13,019	-0.21%
2018/07/27	26	40.00	110	40.06	40.05	-84	12,973	-0.65%	大賣/
2018/07/26	39	40.13	32	40.17	40.70	7	12,803	0.05%
2018/07/25	60	38.72	0	0.00	37.90	60	12,359	0.49%
2018/07/24	1	38.00	1	37.90	38.30	0	12,307	0.00%
2018/07/23	30	37.95	30	37.70	37.60	0	12,360	0.00%
2018/07/20	23	37.60	32	38.20	38.35	-9	12,460	-0.07%
2018/07/19	4	38.06	22	37.23	37.15	-18	12,298	-0.15%
2018/07/18	49	38.74	65	38.24	37.80	-16	12,405	-0.13%
2018/07/17	60	38.61	43	38.34	38.90	17	12,362	0.14%
2018/07/16	12	38.85	10	38.57	38.65	2	12,343	0.02%
2018/07/13	24	37.71	22	37.54	37.05	2	11,991	0.02%
2018/07/12	92	37.64	62	37.62	37.55	30	11,975	0.25%
2018/07/11	40	36.19	50	36.84	37.15	-10	11,380	-0.09%
2018/07/10	28	33.57	4	33.80	33.80	24	10,879	0.22%
2018/07/09	30	31.20	30	31.20	31.25	0	10,996	0.00%
2018/07/06	55	31.57	31	31.32	31.20	24	11,464	0.21%
2018/07/04	0	0.00	2	32.25	32.70	-2	12,447	-0.02%
2018/07/03	41	32.70	43	32.35	32.10	-2	13,006	-0.02%
2018/06/29	0	0.00	2	34.00	33.90	-2	13,399	-0.01%
2018/06/28	0	0.00	2	33.80	33.70	-2	13,502	-0.01%
2018/06/27	2	33.75	3	33.85	32.90	-1	13,814	-0.01%
2018/06/26	7	33.55	4	33.15	33.30	3	13,867	0.02%
2018/06/25	11	33.96	29	34.48	33.80	-18	13,903	-0.13%
2018/06/22	20	33.15	28	33.58	33.20	-8	13,990	-0.06%
2018/06/21	4	33.45	1	33.20	33.50	3	14,047	0.02%
2018/06/20	27	33.00	0	0.00	32.60	27	14,114	0.19%
2018/06/19	45	34.42	45	34.04	33.75	0	14,119	0.00%
2018/06/15	38	35.32	29	35.66	35.20	9	14,158	0.06%
2018/06/14	40	35.08	23	34.90	34.85	17	14,071	0.12%
2018/06/13	2	35.10	7	34.86	34.70	-5	14,041	-0.04%
2018/06/12	13	35.82	0	0.00	35.45	13	14,084	0.09%
2018/06/11	20	36.13	20	35.85	35.40	0	13,952	0.00%
2018/06/08	23	35.21	25	35.73	35.85	-2	13,940	-0.01%
2018/06/07	46	35.58	45	35.37	35.20	1	13,820	0.01%
2018/06/06	22	36.13	22	35.76	35.70	0	13,746	0.00%
2018/06/05	0	0.00	10	35.76	35.75	-10	13,586	-0.07%
2018/06/04	18	36.62	16	36.69	36.30	2	13,518	0.01%
2018/06/01	13	35.58	27	35.67	36.20	-14	13,373	-0.10%
2018/05/31	24	34.70	23	34.42	34.25	1	13,216	0.01%
2018/05/30	32	34.47	34	34.52	34.40	-2	13,214	-0.02%
2018/05/29	44	35.75	54	35.67	35.20	-10	13,382	-0.07%
2018/05/28	53	34.51	42	34.97	34.90	11	13,185	0.08%
2018/05/25	37	33.88	28	33.70	33.10	9	12,886	0.07%
2018/05/24	63	34.14	66	34.14	34.00	-3	12,837	-0.02%
2018/05/23	50	34.38	43	34.36	34.05	7	12,805	0.05%
2018/05/22	33	34.10	26	34.05	35.20	7	12,626	0.06%
2018/05/21	26	31.14	25	31.80	32.00	1	12,098	0.01%
2018/05/18	21	31.04	21	30.94	30.60	0	11,960	0.00%
2018/05/17	22	31.40	29	30.71	30.85	-7	11,992	-0.06%
2018/05/16	44	31.83	12	32.15	31.50	32	12,003	0.27%
2018/05/15	1	31.90	1	32.15	31.90	0	12,099	0.00%
2018/05/14	14	32.08	14	31.88	31.75	0	12,428	0.00%
2018/05/11	5	31.30	6	31.48	31.50	-1	12,508	-0.01%
2018/05/10	1	31.80	2	32.35	32.20	-1	12,735	-0.01%
2018/05/09	23	31.27	23	31.12	31.40	0	13,108	0.00%
2018/05/07	25	32.12	24	31.58	31.20	1	14,808	0.01%
2018/05/04	3	33.70	3	33.82	33.10	0	14,713	0.00%
2018/05/03	3	33.20	2	33.30	33.10	1	14,648	0.01%
2018/05/02	1	33.30	6	33.13	33.00	-5	14,712	-0.03%
2018/04/30	2	33.05	1	33.10	33.05	1	14,683	0.01%
2018/04/27	2	32.25	2	32.63	32.30	0	14,913	0.00%
2018/04/26	114	32.53	56	32.61	32.00	58	15,227	0.38%	大買/
2018/04/25	11	34.40	3	34.37	34.50	8	15,131	0.05%
2018/04/24	93	33.01	86	34.31	34.00	7	15,052	0.05%
2018/04/23	57	34.14	52	34.05	33.60	5	14,844	0.03%
2018/04/20	43	35.02	44	35.08	34.65	-1	14,749	-0.01%
2018/04/19	13	35.21	4	35.09	35.00	9	14,655	0.06%
2018/04/18	8	35.21	0	0.00	34.70	8	14,658	0.05%
2018/04/17	39	35.57	1	36.20	35.50	38	14,648	0.26%
2018/04/16	5	37.01	5	37.52	37.60	0	14,689	0.00%
2018/04/13	22	36.10	23	36.09	36.30	-1	14,611	-0.01%
2018/04/12	25	36.25	26	36.46	36.20	-1	14,567	-0.01%
2018/04/11	23	36.45	158	36.17	35.30	-135	14,156	-0.95%	大賣/鉅額交易
2018/04/10	53	38.49	40	38.68	38.20	13	13,821	0.09%
2018/04/09	139	42.43	70	40.77	40.50	69	13,502	0.51%	大買/
2018/04/03	87	46.64	87	45.57	45.00	0	13,180	0.00%
2018/04/02	61	49.32	27	49.06	48.95	34	12,886	0.26%
2018/03/31	26	49.85	43	50.38	49.80	-17	12,835	-0.13%
2018/03/30	9	50.04	30	50.72	50.00	-21	12,756	-0.16%
2018/03/29	7	49.11	5	49.11	48.25	2	12,456	0.02%
2018/03/28	11	49.04	11	49.20	48.90	0	12,459	0.00%
2018/03/27	16	49.81	27	49.62	49.85	-11	12,570	-0.09%
2018/03/26	3	48.07	7	48.33	48.40	-4	12,396	-0.03%
2018/03/23	1	47.00	1	47.10	47.00	0	12,330	0.00%
2018/03/22	10	48.73	28	48.53	48.55	-18	12,284	-0.15%
2018/03/21	13	48.67	2	48.65	48.50	11	12,226	0.09%
2018/03/20	5	46.92	3	47.17	47.60	2	12,144	0.02%
2018/03/19	11	47.14	1	46.95	46.90	10	12,264	0.08%
2018/03/16	13	46.30	35	46.47	47.10	-22	12,420	-0.18%
2018/03/15	12	44.97	12	45.25	45.25	0	12,521	0.00%
2018/03/14	8	45.23	3	45.38	45.15	5	12,655	0.04%
2018/03/13	0	0.00	5	45.89	46.00	-5	12,882	-0.04%
2018/03/12	1	45.60	7	46.40	45.60	-6	13,218	-0.05%
2018/03/09	3	45.77	2	45.40	45.95	1	13,279	0.01%
2018/03/08	9	44.81	8	44.94	44.60	1	13,215	0.01%
2018/03/07	18	44.60	2	45.30	44.15	16	13,213	0.12%
2018/03/06	11	45.35	5	44.68	45.50	6	13,345	0.04%
2018/03/05	17	44.31	16	44.53	44.30	1	13,349	0.01%
2018/03/02	9	44.27	6	44.33	44.55	3	13,462	0.02%
2018/03/01	10	46.33	4	46.64	46.10	6	13,309	0.05%
2018/02/27	5	47.60	4	48.04	47.25	1	13,353	0.01%
2018/02/26	51	48.29	21	48.07	47.60	30	13,472	0.22%
2018/02/23	5	48.09	1	48.20	47.80	4	13,931	0.03%
2018/02/22	25	48.60	2	48.93	48.10	23	14,128	0.16%
2018/02/21	7	48.32	7	48.60	50.50	0	14,260	0.00%
2018/02/12	41	46.12	42	46.89	46.15	-1	14,596	-0.01%
2018/02/09	105	45.19	44	46.62	46.50	61	15,312	0.40%	大買/
2018/02/08	53	48.10	52	47.32	47.50	1	16,522	0.01%
2018/02/07	9	48.65	11	48.79	49.00	-2	17,249	-0.01%
2018/02/06	56	46.02	72	46.05	46.50	-16	17,155	-0.09%
2018/02/05	44	47.29	25	48.57	48.50	19	16,883	0.11%
2018/02/02	209	50.02	96	49.97	49.70	113	16,783	0.67%	大買/鉅額交易
2018/02/01	74	52.83	70	51.98	51.40	4	16,594	0.02%
2018/01/31	40	55.31	85	56.16	53.10	-45	16,249	-0.28%
2018/01/30	41	53.22	55	54.10	53.10	-14	14,707	-0.10%
2018/01/29	1	50.70	11	51.92	51.50	-10	14,188	-0.07%
2018/01/25	102	50.36	80	49.97	49.50	22	14,094	0.16%	大買/
2018/01/24	13	50.56	1	51.20	51.20	12	14,062	0.09%
2018/01/23	30	51.60	36	52.04	50.30	-6	14,143	-0.04%
2018/01/22	108	51.69	145	51.48	53.40	-37	13,899	-0.27%	大買/大賣/
2018/01/19	6	48.57	16	48.27	48.80	-10	13,640	-0.07%
2018/01/18	50	48.19	18	48.07	47.35	32	13,612	0.24%
2018/01/17	55	48.76	56	48.75	48.30	-1	13,689	-0.01%
2018/01/16	32	48.10	20	48.35	48.15	12	13,914	0.09%
2018/01/15	41	49.33	50	48.75	48.60	-9	13,971	-0.06%
2018/01/12	20	50.48	24	51.05	49.95	-4	13,983	-0.03%
2018/01/11	5	49.82	4	49.89	49.45	1	13,887	0.01%
2018/01/10	6	48.78	6	48.68	49.40	0	13,737	0.00%
2018/01/09	24	46.54	24	46.82	46.90	0	13,549	0.00%
2018/01/08	4	47.36	12	47.14	47.50	-8	13,458	-0.06%
2018/01/05	54	45.56	30	45.92	46.30	24	13,568	0.18%
2018/01/04	46	45.98	43	45.87	45.80	3	13,668	0.02%
2018/01/03	5	46.02	2	46.35	46.35	3	13,721	0.02%
2018/01/02	44	46.44	47	45.81	45.55	-3	13,633	-0.02%