元太 (8069)-元大-南海券商分點個股進出

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
266.5
漲跌
▲10.0
漲幅
+3.90%
成交量
7,629張
產業
上櫃光電類股
1465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－元大-南海券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南海券商分點個股進出
元大-南海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
2024/12/13	80	264.90	2	264.50	266.50	78	5,571	1.40%
2024/12/12	1	257.00	0	0.00	256.50	1	5,500	0.02%
2024/12/11	3	269.67	1	269.50	266.00	2	5,383	0.04%
2024/12/10	1.1	266.00	0	0.00	266.00	1.1	5,387	0.02%
2024/12/09	2	267.00	0	0.00	268.00	2	5,380	0.04%
2024/12/06	6.2	270.98	0	0.00	266.00	6.2	5,324	0.12%
2024/12/05	0.5	286.50	0	0.00	283.00	0.5	5,162	0.01%
2024/12/04	1	280.50	0.2	283.00	282.00	0.8	5,208	0.02%
2024/12/03	2	288.25	0	0.00	286.00	2	5,239	0.04%
2024/12/02	1	286.50	0.1	286.50	286.00	1	5,207	0.02%
2024/11/29	0	0.00	0.8	283.38	281.00	-0.8	5,230	-0.02%
2024/11/28	0	0.00	1	284.50	281.50	-1	5,285	-0.02%
2024/11/27	3	288.33	0	0.00	283.00	3	5,370	0.06%
2024/11/26	0.1	290.50	0	0.00	290.00	0.1	5,413	0.00%
2024/11/25	0	0.00	0.1	297.50	298.50	-0.1	5,392	0.00%
2024/11/22	0	0.00	1	291.50	291.50	-1	5,377	-0.02%
2024/11/20	3	293.00	0	0.00	288.00	3	5,665	0.05%
2024/11/19	1	287.00	1	291.50	291.50	0	5,648	0.00%
2024/11/18	0	0.00	1	285.50	285.50	-1	5,680	-0.02%
2024/11/15	1	282.00	4	287.75	290.00	-3	5,711	-0.05%
2024/11/14	1.1	275.36	0.7	279.09	275.00	0.5	5,802	0.01%
2024/11/13	4	288.00	1	287.00	287.00	3	5,784	0.05%
2024/11/12	2	288.50	72	290.69	290.00	-70	5,942	-1.18%
2024/11/11	0	0.00	0.1	297.50	300.00	-0.1	5,889	0.00%
2024/11/07	2.1	296.40	1	300.00	300.00	1.1	5,957	0.02%
2024/11/06	2	304.50	1	305.00	305.00	1	5,820	0.02%
2024/11/05	1	304.00	0	0.00	302.50	1	5,910	0.02%
2024/11/04	22	301.75	22	299.25	304.00	0	6,010	0.00%
2024/11/01	3.2	291.81	1	292.00	292.00	2.2	6,037	0.04%
2024/10/30	0	0.00	2	305.50	306.00	-2	6,061	-0.03%
2024/10/29	1.1	298.32	2.1	301.96	302.00	-1	6,081	-0.02%
2024/10/28	1	302.00	1.1	300.02	298.00	-0.1	6,089	0.00%
2024/10/25	2.2	300.23	0	0.00	300.00	2.2	6,168	0.03%
2024/10/23	1	314.50	1.1	314.17	314.00	-0.1	6,310	0.00%
2024/10/22	0	0.00	2	313.00	313.00	-2	6,260	-0.03%
2024/10/21	4.2	314.01	10	315.85	306.00	-5.9	6,312	-0.09%
2024/10/18	4	310.63	8	317.19	319.00	-4	6,239	-0.06%
2024/10/17	3	310.83	4	312.25	313.00	-1	6,180	-0.02%
2024/10/16	1	306.00	0	0.00	305.00	1	6,075	0.02%
2024/10/15	2	304.75	1	305.50	306.00	1	6,051	0.02%
2024/10/14	1	303.00	1	304.00	304.00	0	6,036	0.00%
2024/10/11	0	0.00	2	309.00	309.00	-2	6,045	-0.03%
2024/10/09	2	304.00	2	302.25	300.50	0	6,110	0.00%
2024/10/07	3	305.50	3.2	308.03	303.50	-0.2	6,103	0.00%
2024/10/04	1	295.00	1	296.50	300.00	0	6,085	0.00%
2024/10/01	0.1	294.00	0.1	297.00	298.00	0	6,110	0.00%
2024/09/30	2	290.25	4	292.00	293.00	-2	6,156	-0.03%
2024/09/27	4.1	303.79	2	295.00	295.00	2.1	6,228	0.03%
2024/09/26	2	308.25	0.1	306.00	305.00	1.9	6,392	0.03%
2024/09/25	3.1	315.93	2	310.52	310.50	1	6,401	0.02%
2024/09/24	2	316.00	2	316.75	316.00	0	6,458	0.00%
2024/09/23	4	311.13	3	311.00	311.00	1	6,463	0.02%
2024/09/20	0.1	303.50	2	306.50	311.00	-2	6,439	-0.03%
2024/09/19	3	296.00	2	299.50	300.00	1	6,402	0.02%
2024/09/18	0	0.00	4	300.50	297.50	-4	6,410	-0.06%
2024/09/13	2	286.25	2	288.25	291.00	0	6,435	0.00%
2024/09/11	2	283.75	3	285.67	286.50	-1	6,474	-0.02%
2024/09/10	1	282.00	1	282.00	281.50	0	6,486	0.00%
2024/09/06	0	0.00	1	288.50	287.50	-1	6,622	-0.02%
2024/09/05	3	291.33	0	0.00	284.00	3	6,790	0.04%
2024/09/04	3	291.83	2	292.25	292.00	1	6,896	0.01%
2024/09/03	1	299.50	0	0.00	299.00	1	6,864	0.01%
2024/09/02	2	303.50	1	302.50	300.00	1	6,877	0.01%
2024/08/30	1	311.00	0	0.00	305.00	1	6,854	0.01%
2024/08/29	11	308.91	3	307.00	304.00	8	6,761	0.12%
2024/08/28	2	299.99	0	0.00	303.00	2	6,670	0.03%
2024/08/27	0	0.00	2	301.00	301.00	-2	6,719	-0.03%
2024/08/26	0	296.50	0	0.00	296.00	0	6,733	0.00%
2024/08/23	2.3	300.93	1	298.00	302.00	1.3	6,789	0.02%
2024/08/22	0	296.00	10	289.73	298.50	-10	6,702	-0.15%
2024/08/21	2	282.25	3	283.67	284.00	-1	6,528	-0.02%
2024/08/20	3	282.00	3	283.00	281.50	0	6,546	0.00%
2024/08/19	11	283.91	0	0.00	281.50	11	6,650	0.17%
2024/08/16	5	292.10	4	293.13	286.50	1	6,658	0.02%
2024/08/15	2	285.25	2	286.00	286.00	0	6,466	0.00%
2024/08/14	4	287.88	3	290.83	284.00	1	6,366	0.02%
2024/08/09	1	278.50	2	283.00	283.00	-1	6,217	-0.02%
2024/08/08	1	260.00	1	261.50	261.50	0	6,152	0.00%
2024/08/07	71	259.97	1	260.00	260.00	70	6,272	1.12%
2024/08/02	1	272.50	1	269.50	268.00	0	6,103	0.00%
2024/08/01	0	0.00	1	272.00	272.00	-1	6,008	-0.02%
2024/07/31	4	268.25	4	270.13	269.50	0	6,009	0.00%
2024/07/30	2	255.75	2	265.50	268.00	0	5,998	0.00%
2024/07/22	0.1	241.00	1	241.50	245.00	-0.9	6,140	-0.01%
2024/07/18	1.1	269.00	0	0.00	264.50	1.1	6,262	0.02%
2024/07/17	0	0.00	1.1	274.79	274.50	-1.1	6,280	-0.02%
2024/07/16	0	0.00	1	271.00	272.00	-1	6,344	-0.02%
2024/07/12	1.1	272.23	0	0.00	270.50	1.1	6,538	0.02%
2024/07/11	1	282.00	3	279.33	279.00	-2	6,626	-0.03%
2024/07/10	2.1	268.29	1	266.50	266.50	1.1	6,577	0.02%
2024/07/09	2	263.75	2	270.00	270.00	0	6,593	0.00%
2024/07/08	1	259.00	0	0.00	263.00	1	6,611	0.02%
2024/07/05	2	275.50	1	276.00	271.00	1	6,577	0.02%
2024/07/04	5	273.20	5	275.00	275.00	0	6,591	0.00%
2024/07/03	0	0.00	4	273.25	275.00	-4	6,561	-0.06%
2024/07/02	4	261.25	4	261.38	261.50	0	6,428	0.00%
2024/07/01	1	248.50	1	249.50	249.50	0	6,268	0.00%
2024/06/28	2	254.00	2	253.00	252.00	0	6,249	0.00%
2024/06/27	1	247.00	6	245.50	250.50	-5	6,154	-0.08%
2024/06/26	3.1	238.74	2	240.50	239.50	1.1	6,084	0.02%
2024/06/25	1	240.00	0	0.00	234.00	1	6,096	0.02%
2024/06/24	0	0.00	4	234.00	234.00	-4	6,085	-0.07%
2024/06/21	2	242.00	0	0.00	239.50	2	6,114	0.03%
2024/06/20	0	0.00	1	242.00	241.50	-1	6,101	-0.02%
2024/06/19	1	240.00	0	0.00	238.50	1	6,185	0.02%
2024/06/18	1	242.00	0	0.00	239.00	1	6,195	0.02%
2024/06/17	1	248.00	0	0.00	246.00	1	6,151	0.02%
2024/06/14	0	0.00	1.5	249.00	250.00	-1.5	6,152	-0.02%
2024/06/13	0	0.00	7.5	249.47	246.50	-7.5	6,150	-0.12%
2024/06/12	1	237.00	9	239.67	243.00	-8	6,061	-0.13%
2024/06/11	2	230.50	4	230.25	232.50	-2	5,905	-0.03%
2024/06/07	0.1	215.00	0	0.00	215.00	0.1	5,799	0.00%
2024/06/05	1	218.00	0	0.00	215.50	1	5,941	0.02%
2024/06/03	1	222.00	1.3	221.58	221.50	-0.3	6,340	0.00%
2024/05/31	1.2	220.42	2.2	220.86	219.50	-1	6,432	-0.02%
2024/05/30	2.1	223.20	0	0.00	220.00	2.1	6,424	0.03%
2024/05/29	5.1	233.19	6.3	231.81	227.00	-1.2	6,488	-0.02%
2024/05/28	0.5	228.00	4	228.75	229.50	-3.6	6,558	-0.05%
2024/05/27	1.1	227.45	0	0.00	226.00	1.1	6,830	0.02%
2024/05/24	0	0.00	4.2	227.00	227.00	-4.2	6,874	-0.06%
2024/05/23	3.5	223.71	2	225.75	225.50	1.5	6,933	0.02%
2024/05/22	1	216.50	10	216.65	216.50	-9	6,831	-0.13%
2024/05/20	1	212.50	0	0.00	212.50	1	6,921	0.01%
2024/05/17	0.2	210.50	0	0.00	209.00	0.2	6,992	0.00%
2024/05/16	1.1	217.45	0.2	211.50	210.50	0.9	7,020	0.01%
2024/05/13	0	0.00	2	220.50	219.00	-2	7,201	-0.03%
2024/05/09	0	0.00	1	212.00	208.00	-1	7,297	-0.01%
2024/05/08	1	209.00	0	0.00	209.50	1	7,447	0.01%
2024/05/03	0	218.50	0	0.00	217.50	0	8,148	0.00%
2024/05/02	2	216.75	0	0.00	216.00	2	8,247	0.02%
2024/04/30	2	215.50	0	0.00	210.00	2	8,213	0.02%
2024/04/26	0.1	228.50	0	0.00	227.50	0.1	8,103	0.00%
2024/04/17	1	229.50	0	0.00	229.00	1	7,574	0.01%
2024/04/12	0	0.00	0.2	242.50	245.00	-0.2	7,483	0.00%
2024/04/11	2	236.50	3	239.67	242.00	-1	7,431	-0.01%
2024/04/10	0	0.00	3	240.50	240.00	-3	7,391	-0.04%
2024/04/09	0	0.00	6	227.00	231.00	-6	7,358	-0.08%
2024/04/02	0.1	230.00	0	0.00	230.00	0.1	7,325	0.00%
2024/04/01	6.2	232.00	0	0.00	231.50	6.2	7,508	0.08%
2024/03/29	0.1	228.00	2	235.50	229.00	-2	7,556	-0.03%
2024/03/28	2	229.25	0	0.00	227.00	2	7,624	0.03%
2024/03/27	1	231.00	0	0.00	228.00	1	7,924	0.01%
2024/03/25	0	0.00	89	235.76	237.00	-89	7,892	-1.13%
2024/03/20	0	0.00	1	241.50	238.50	-1	7,913	-0.01%
2024/03/19	1	240.00	1	239.50	239.50	0	7,963	0.00%
2024/03/18	0	0.00	6	242.92	244.50	-6	7,934	-0.08%
2024/03/13	1	230.50	1	230.50	230.50	0	7,846	0.00%
2024/03/12	2	234.75	2	237.75	236.00	0	7,793	0.00%
2024/03/11	0	0.00	1.1	229.45	229.50	-1.1	7,722	-0.01%
2024/03/08	2	233.25	37	219.51	222.50	-35	7,635	-0.46%
2024/03/07	0	0.00	1	240.50	240.00	-1	7,314	-0.01%
2024/03/06	7	242.14	0	0.00	241.00	7	7,264	0.10%
2024/03/05	12	241.17	0	0.00	241.00	12	7,259	0.17%
2024/03/04	8	251.63	0	0.00	246.50	8	7,191	0.11%
2024/03/01	32	246.35	4	248.88	253.00	28	7,109	0.39%
2024/02/29	2	237.75	4.3	242.98	246.00	-2.3	6,948	-0.03%
2024/02/27	1	225.50	2.9	229.53	230.00	-1.9	6,664	-0.03%
2024/02/26	1	222.50	1	223.50	223.50	0	6,590	0.00%
2024/02/22	0	0.00	1	233.00	233.00	-1	6,498	-0.02%
2024/02/21	2	229.50	2	231.75	232.00	0	6,489	0.00%
2024/02/20	2	225.25	2	228.50	228.50	0	6,446	0.00%
2024/02/19	0	0.00	0	222.00	223.00	0	6,536	0.00%
2024/02/16	3	227.33	2	228.00	226.00	1	6,577	0.02%
2024/02/15	1	225.50	2.5	228.80	229.00	-1.5	6,481	-0.02%
2024/02/05	0	0.00	2	217.75	217.00	-2	6,278	-0.03%
2024/02/02	2	214.75	2	213.50	214.00	0	6,223	0.00%
2024/02/01	1	215.00	4	214.50	213.50	-3	6,168	-0.05%
2024/01/31	4	213.88	1	218.50	208.00	3	6,050	0.05%
2024/01/30	2	214.00	7	211.57	212.00	-5	5,985	-0.08%
2024/01/29	3	215.17	0	0.00	216.00	3	5,987	0.05%
2024/01/26	4	213.63	8.1	216.12	217.00	-4.1	5,799	-0.07%
2024/01/25	0	0.00	5	199.80	200.50	-5	5,280	-0.09%
2024/01/24	1	199.00	0	0.00	193.50	1	5,127	0.02%
2024/01/23	0	0.00	10.2	194.15	195.50	-10.2	5,071	-0.20%
2024/01/22	6	187.83	0	0.00	187.50	6	4,994	0.12%
2024/01/19	0	187.50	0	0.00	187.00	0	4,987	0.00%
2024/01/17	0.1	183.50	0	0.00	182.50	0.1	4,926	0.00%
2024/01/16	0.1	184.00	0	0.00	186.00	0.1	4,946	0.00%
2024/01/10	1.2	183.51	1	187.50	187.00	0.2	5,293	0.00%
2024/01/09	1	192.50	0	0.00	190.00	1	5,268	0.02%
2024/01/08	1	193.50	4	195.38	192.00	-3	5,267	-0.06%
2024/01/04	0.1	187.50	0	0.00	188.00	0.1	5,308	0.00%
2024/01/03	3	191.99	0	0.00	189.50	3	5,427	0.06%
2023/12/29	0	197.50	0	0.00	197.00	0	5,531	0.00%
2023/12/28	1	200.01	1	201.50	201.50	0	5,510	0.00%
2023/12/27	0	0.00	3.7	202.00	203.00	-3.7	5,510	-0.07%
2023/12/25	1	198.00	1	200.00	197.00	0	5,297	0.00%
2023/12/22	0	0.00	11	192.51	197.00	-11	5,205	-0.21%
2023/12/15	1.2	181.92	0	0.00	180.00	1.2	5,028	0.02%
2023/12/14	3	180.00	3	180.67	181.00	0	4,950	0.00%
2023/12/13	0.1	177.00	0	0.00	176.50	0.1	4,892	0.00%
2023/12/06	0	0.00	1	178.00	178.00	-1	5,273	-0.02%
2023/12/01	1	181.50	0	0.00	180.50	1	5,345	0.02%
2023/11/30	2	179.25	1	183.00	183.00	1	5,332	0.02%
2023/11/29	0	0.00	1	177.50	178.50	-1	5,283	-0.02%
2023/11/28	1	175.00	0	0.00	175.50	1	5,343	0.02%
2023/11/22	1.1	176.08	1	177.50	177.50	0.1	5,418	0.00%
2023/11/21	2	177.00	0	0.00	176.00	2	5,460	0.04%
2023/11/17	1	180.50	1	181.00	181.00	0	5,543	0.00%
2023/11/16	1	180.50	1	180.50	180.50	0	5,583	0.00%
2023/11/15	2	179.00	1	180.00	180.00	1	5,481	0.02%
2023/11/10	0	0.00	1	173.50	173.50	-1	6,445	-0.02%
2023/11/09	1	171.00	1	174.00	172.50	0	6,645	0.00%
2023/11/02	1	171.50	0	0.00	172.00	1	6,707	0.01%
2023/11/01	0	0.00	1	170.00	169.00	-1	6,822	-0.01%
2023/10/31	0	168.00	0	0.00	168.00	0	6,916	0.00%
2023/10/30	1	169.00	0	0.00	169.00	1	7,005	0.01%
2023/10/25	0	0.00	1	172.00	173.00	-1	7,299	-0.01%
2023/10/24	1	168.00	0	0.00	170.00	1	7,342	0.01%
2023/10/23	1.6	166.54	5	166.30	168.00	-3.4	7,307	-0.05%
2023/10/20	1	172.00	1	173.00	173.00	0	7,205	0.00%
2023/10/16	0.1	180.00	0	0.00	179.00	0.1	7,225	0.00%
2023/10/12	0	0.00	1	185.00	185.00	-1	7,245	-0.01%
2023/10/11	1.5	180.00	2	180.88	181.00	-0.5	7,233	-0.01%
2023/10/06	92	185.40	2	183.75	182.00	90	7,202	1.25%
2023/09/26	0	0.00	0.1	179.00	177.50	-0.1	7,325	0.00%
2023/09/25	0	0.00	1	183.00	182.00	-1	7,373	-0.01%
2023/09/19	0	0.00	3	181.67	181.00	-3	7,767	-0.04%
2023/09/18	0	181.00	0	0.00	178.50	0	8,282	0.00%
2023/09/15	1	180.00	0	0.00	180.00	1	8,323	0.01%
2023/09/14	2	182.50	2	182.25	182.50	0	8,376	0.00%
2023/09/12	2.9	173.67	17	172.50	172.00	-14.1	8,365	-0.17%
2023/09/06	0	187.00	0	0.00	186.50	0	8,648	0.00%
2023/09/04	2.2	184.64	0	0.00	184.00	2.2	8,982	0.02%
2023/09/01	1	188.50	0	0.00	188.00	1	9,011	0.01%
2023/08/30	0.2	182.83	0	0.00	182.50	0.2	9,211	0.00%
2023/08/29	0.3	183.00	0	0.00	184.50	0.3	9,456	0.00%
2023/08/24	0.5	185.50	0	0.00	185.00	0.5	9,619	0.01%
2023/08/21	0	0.00	3	180.33	179.50	-3	9,991	-0.03%
2023/08/18	2	180.76	1	179.50	181.00	1	10,044	0.01%
2023/08/17	4.5	178.72	3	181.50	183.50	1.5	9,996	0.02%
2023/08/16	7.5	194.87	3	192.50	191.00	4.5	9,513	0.05%
2023/08/15	2	202.75	0	0.00	202.50	2	9,446	0.02%
2023/08/14	0.3	201.90	1.3	201.38	201.00	-1	9,624	-0.01%
2023/08/11	0.3	209.00	0	0.00	204.50	0.3	9,901	0.00%
2023/08/10	1.5	210.66	0	0.00	208.50	1.5	10,024	0.02%
2023/08/09	3	223.32	0.1	223.50	218.00	2.9	9,974	0.03%
2023/08/08	1	224.50	1	225.50	225.50	0	10,000	0.00%
2023/08/07	0	0.00	3	226.50	228.00	-3	9,996	-0.03%
2023/08/04	1.3	217.46	1.1	217.50	217.50	0.2	9,939	0.00%
2023/08/02	0.1	223.00	1	218.50	220.50	-1	9,958	-0.01%
2023/08/01	1	226.50	1	227.50	222.50	0	10,227	0.00%
2023/07/31	3	223.83	5	226.60	225.00	-2	10,323	-0.02%
2023/07/28	1	219.00	6	220.83	221.50	-5	10,400	-0.05%
2023/07/27	0	0.00	1	210.75	213.00	-1	10,711	-0.01%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/20	3	215.67	0	0.00	213.00	3	11,800	0.03%
2023/07/19	4	222.75	2	224.25	219.00	2	11,899	0.02%
2023/07/18	9	219.61	10	222.70	222.00	-1	12,083	-0.01%
2023/07/17	2	218.50	0.6	219.00	218.50	1.4	12,170	0.01%
2023/07/14	0	0.00	1	225.00	220.50	-1	12,292	-0.01%
2023/07/13	3	223.17	0.1	225.00	221.00	2.9	12,382	0.02%
2023/07/12	4.1	221.52	2	220.50	221.50	2.1	12,447	0.02%
2023/07/11	0	0.00	2	221.50	222.00	-2	12,582	-0.02%
2023/07/07	0	0.00	1.3	213.30	212.50	-1.3	12,723	-0.01%
2023/07/06	0.1	220.00	0	0.00	216.50	0.1	12,802	0.00%
2023/07/04	2.1	224.71	0	0.00	224.50	2.1	13,391	0.02%
2023/07/03	1.1	226.82	2	225.75	224.50	-0.9	13,818	-0.01%
2023/06/30	3	222.67	2	225.50	225.00	1	13,825	0.01%
2023/06/29	0	0.00	2.3	219.33	220.50	-2.3	13,824	-0.02%
2023/06/28	0.6	211.02	1	216.00	215.00	-0.4	13,779	0.00%
2023/06/27	4.2	211.36	6	212.58	211.50	-1.8	13,714	-0.01%
2023/06/26	3.3	205.36	277	205.46	207.50	-273.7	13,656	-2.00%	大賣/鉅額交易
2023/06/21	2	224.50	1.2	222.67	222.00	0.8	13,254	0.01%
2023/06/20	18	225.81	4	224.75	227.00	14	13,325	0.11%
2023/06/19	1.3	229.36	0	0.00	227.50	1.3	13,442	0.01%
2023/06/15	3	231.34	1	230.50	231.00	2	13,434	0.02%
2023/06/14	4.6	235.41	1	237.00	235.00	3.6	13,455	0.03%
2023/06/13	1	233.00	7	235.43	241.00	-6	13,480	-0.04%
2023/06/12	2	226.75	1	230.00	226.50	1	13,457	0.01%
2023/06/09	3	227.00	6	225.33	227.00	-3	13,641	-0.02%
2023/06/08	7	219.50	0	0.00	216.00	7	13,800	0.05%
2023/06/07	1	224.00	2	226.00	226.50	-1	14,437	-0.01%
2023/06/06	1	222.50	1	224.50	224.50	0	14,667	0.00%
2023/06/05	1	218.50	5	220.50	222.50	-4	14,787	-0.03%
2023/06/02	4	217.38	6	217.42	218.00	-2	14,948	-0.01%
2023/05/31	0	0.00	3.1	208.14	207.00	-3.1	15,223	-0.02%
2023/05/30	4.1	207.86	0	0.00	205.50	4.1	15,284	0.03%
2023/05/29	3	208.33	0	0.00	205.00	3	15,377	0.02%
2023/05/26	2	210.50	2	211.75	211.00	0	15,672	0.00%
2023/05/25	1	200.00	1	204.00	204.00	0	15,576	0.00%
2023/05/24	0	0.00	2	203.00	203.50	-2	15,794	-0.01%
2023/05/23	0	0.00	3	200.67	200.50	-3	15,994	-0.02%
2023/05/22	1.1	196.00	0	0.00	196.00	1.1	16,029	0.01%
2023/05/19	2	196.50	2	196.50	198.00	0	16,148	0.00%
2023/05/18	4	199.00	38	201.32	198.50	-34	16,664	-0.20%
2023/05/17	0	0.00	3	205.17	204.00	-3	16,424	-0.02%
2023/05/16	1.1	194.54	7	194.71	198.00	-5.9	16,328	-0.04%
2023/05/12	0.1	192.83	5	193.00	193.00	-4.9	16,487	-0.03%
2023/05/09	0	0.00	1	192.00	192.00	-1	17,073	-0.01%
2023/05/08	18	192.61	0	0.00	192.50	18	17,251	0.10%
2023/05/05	32	199.50	35	200.70	198.00	-3	17,369	-0.02%
2023/05/04	4	196.75	4.3	195.94	196.50	-0.3	18,012	0.00%
2023/05/03	19	199.58	4.6	200.39	197.00	14.4	18,098	0.08%
2023/05/02	16	190.25	5.4	196.31	197.50	10.6	17,881	0.06%
2023/04/28	5	190.50	10	190.50	190.50	-5	17,603	-0.03%
2023/04/27	1	178.00	1	175.00	173.50	0	17,597	0.00%
2023/04/26	1	170.50	4	173.50	175.50	-3	17,774	-0.02%
2023/04/25	2	171.75	2	173.00	170.00	0	17,824	0.00%
2023/04/24	28	175.43	1	176.00	173.50	27	17,950	0.15%
2023/04/21	0	0.00	3	172.67	172.00	-3	17,974	-0.02%
2023/04/19	0	0.00	1	170.00	171.00	-1	18,613	-0.01%
2023/04/18	3.1	171.16	3	171.17	171.50	0.1	18,811	0.00%
2023/04/17	1.1	173.05	1	172.00	172.00	0.1	19,005	0.00%
2023/04/14	2	172.25	1	173.50	173.50	1	19,254	0.01%
2023/04/12	0.2	175.50	0	0.00	175.00	0.2	19,500	0.00%
2023/04/11	4	179.13	4	178.50	178.50	0	19,579	0.00%
2023/04/10	0.3	179.00	1	178.00	178.00	-0.7	19,623	0.00%
2023/04/07	2.2	170.41	2	172.75	172.00	0.2	19,333	0.00%
2023/04/06	13	175.00	3	171.00	171.00	10	19,087	0.05%
2023/03/31	2	184.75	0	0.00	184.50	2	18,757	0.01%
2023/03/30	1	184.00	3	184.00	184.50	-2	18,956	-0.01%
2023/03/29	2	181.25	0	0.00	179.50	2	18,944	0.01%
2023/03/28	0.1	182.00	0	0.00	182.00	0.1	19,128	0.00%
2023/03/27	0	0.00	52	184.59	185.00	-52	19,233	-0.27%
2023/03/24	1	183.00	0	0.00	184.00	1	19,458	0.01%
2023/03/23	41	180.28	0	0.00	181.00	41	19,549	0.21%
2023/03/22	1	184.00	3	182.50	182.50	-2	20,129	-0.01%
2023/03/21	1	179.00	4	178.63	178.50	-3	20,311	-0.01%
2023/03/20	1	177.50	0	0.00	177.00	1	20,573	0.00%
2023/03/17	4	176.75	3	176.83	175.50	1	20,951	0.00%
2023/03/15	0	0.00	1	177.50	174.00	-1	21,596	0.00%
2023/03/14	6	175.67	3	175.67	174.00	3	21,825	0.01%
2023/03/13	1	178.00	3	175.33	176.00	-2	21,869	-0.01%
2023/03/10	25.5	181.18	3.3	180.67	180.00	22.2	21,694	0.10%
2023/03/09	6	203.67	5	205.10	199.50	1	21,317	0.00%
2023/03/08	7	199.07	8.2	200.83	201.00	-1.2	21,404	-0.01%
2023/03/07	7.1	206.85	3	207.83	205.00	4.1	21,612	0.02%
2023/03/06	1	198.50	11	204.68	207.50	-10	21,672	-0.05%
2023/03/03	2	195.50	0	0.00	192.50	2	21,756	0.01%
2023/03/02	2.1	194.98	1	194.50	194.50	1.1	22,171	0.00%
2023/03/01	3	192.17	7	192.71	193.00	-4	22,508	-0.02%
2023/02/24	4	195.25	5.2	194.42	194.50	-1.2	22,873	-0.01%
2023/02/23	4.1	200.79	1	202.50	202.00	3.1	23,262	0.01%
2023/02/22	10.3	204.51	1	204.50	202.00	9.3	24,058	0.04%
2023/02/21	42.5	208.94	43	207.50	210.00	-0.5	24,129	0.00%
2023/02/20	2	203.50	0	0.00	203.50	2	24,377	0.01%
2023/02/17	26.1	205.39	24	206.17	206.00	2.1	25,053	0.01%
2023/02/16	92.5	202.19	110	199.57	206.00	-17.5	25,127	-0.07%	大賣/
2023/02/15	1	193.50	2	192.75	191.00	-1	24,963	0.00%
2023/02/14	10.8	196.56	2	196.75	194.00	8.8	25,384	0.03%
2023/02/13	0	0.00	1.3	195.81	196.50	-1.3	25,641	-0.01%
2023/02/10	27	196.44	64	196.16	193.00	-37	25,850	-0.14%
2023/02/09	4	194.00	10	196.35	196.50	-6	26,118	-0.02%
2023/02/08	4.5	195.89	4	195.75	193.00	0.5	26,283	0.00%
2023/02/07	4	191.06	2	193.00	193.00	2	26,566	0.01%
2023/02/06	5	192.20	6	193.75	191.50	-1	26,647	0.00%
2023/02/03	58	193.41	29	193.28	190.50	29	26,670	0.11%
2023/02/02	156.3	189.26	104	184.24	190.50	52.3	26,475	0.20%	大買/大賣/
2023/02/01	58	177.44	13	176.96	179.00	45	26,112	0.17%
2023/01/31	17	172.94	18	174.53	172.50	-1	26,147	0.00%
2023/01/30	9.1	176.20	6	176.00	173.50	3.1	26,138	0.01%
2023/01/17	4.5	175.94	0	0.00	176.00	4.5	25,983	0.02%
2023/01/16	0	0.00	3	176.67	176.50	-3	26,111	-0.01%
2023/01/13	85	172.65	3	172.83	173.00	82	26,318	0.31%
2023/01/12	1	175.46	2	175.50	172.00	-1	26,425	0.00%
2023/01/11	71	173.56	0	0.00	174.00	71	26,403	0.27%
2023/01/10	20	175.65	20.1	176.27	173.50	-0.1	26,451	0.00%
2023/01/09	12.2	173.59	2.1	172.78	172.50	10.2	26,265	0.04%
2023/01/06	2.1	168.81	3	170.33	172.00	-0.9	26,179	0.00%
2023/01/05	2.1	166.81	1.5	170.33	165.00	0.6	26,179	0.00%
2023/01/04	41.5	170.60	42.3	171.87	170.00	-0.8	26,238	0.00%
2023/01/03	0	0.00	5.1	168.01	170.50	-5.1	26,247	-0.02%
2022/12/30	3	164.33	0	0.00	161.00	3	26,196	0.01%
2022/12/29	0	0.00	2	159.00	164.00	-2	26,189	-0.01%
2022/12/28	4.1	162.75	5	164.30	161.00	-1	26,216	0.00%
2022/12/27	0.1	168.00	0	0.00	168.00	0.1	26,263	0.00%
2022/12/23	1.1	167.50	2	165.75	167.00	-1	26,662	0.00%
2022/12/22	5	163.80	7	165.36	169.50	-2	26,847	-0.01%
2022/12/21	16.1	165.00	33	165.21	164.00	-17	26,905	-0.06%
2022/12/20	24	169.25	22	170.27	164.00	2	26,953	0.01%
2022/12/19	5	168.90	5	170.00	169.50	0	27,091	0.00%
2022/12/16	6.2	170.09	1	170.00	168.00	5.2	27,192	0.02%
2022/12/15	13	175.92	9.2	176.38	177.00	3.8	27,037	0.01%
2022/12/14	100	176.10	111	172.09	178.50	-11	26,864	-0.04%	大賣/
2022/12/13	29.2	168.69	28	169.55	165.00	1.2	26,294	0.00%
2022/12/12	16	166.75	19	168.32	171.00	-3	26,022	-0.01%
2022/12/09	106	168.42	106.5	169.09	170.00	-0.5	25,876	0.00%	大買/大賣/
2022/12/08	7.1	171.48	7	172.43	169.50	0.1	25,677	0.00%
2022/12/07	47.2	177.10	44	177.50	172.00	3.2	25,533	0.01%
2022/12/06	9.2	186.42	7	185.71	181.50	2.2	25,368	0.01%
2022/12/05	39	184.38	40	185.00	186.00	-1	25,288	0.00%
2022/12/02	9	177.89	10	178.95	181.00	-1	25,249	0.00%
2022/12/01	11.3	181.08	11	181.27	177.50	0.3	25,343	0.00%
2022/11/30	15	175.67	16.1	177.77	181.00	-1.1	25,232	0.00%
2022/11/29	44	182.49	38	183.70	177.00	6	25,069	0.02%
2022/11/28	8	180.50	12	181.58	184.00	-4	24,844	-0.02%
2022/11/25	57	180.22	57	180.96	177.50	0	24,664	0.00%
2022/11/24	44	174.42	49.2	175.33	178.00	-5.2	24,408	-0.02%
2022/11/23	76	167.01	80	167.75	169.00	-4	24,076	-0.02%
2022/11/22	11.1	164.08	11	165.32	163.50	0.1	23,799	0.00%
2022/11/21	6.5	162.38	140.2	162.30	164.00	-133.6	23,469	-0.57%	大賣/鉅額交易
2022/11/18	24.3	176.03	1	178.50	170.00	23.3	22,849	0.10%
2022/11/17	0.3	189.00	2	186.00	188.50	-1.8	22,015	-0.01%
2022/11/16	3.1	179.21	5	181.00	182.50	-1.9	21,904	-0.01%
2022/11/15	12.1	182.32	1	178.50	178.50	11.1	21,782	0.05%
2022/11/14	19	194.26	24	194.88	193.50	-5	21,755	-0.02%
2022/11/11	10	189.15	4	190.63	189.50	6	22,085	0.03%
2022/11/10	12	191.08	21	189.81	185.00	-9	21,815	-0.04%
2022/11/09	11	197.64	4	198.63	195.00	7	21,644	0.03%
2022/11/08	3	208.33	0	0.00	203.00	3	21,457	0.01%
2022/11/07	12	210.67	4	211.25	208.00	8	21,297	0.04%
2022/11/04	38	211.28	32	212.91	217.00	6	20,999	0.03%
2022/11/03	101	200.68	99	201.58	212.50	2	20,765	0.01%	大買/
2022/11/02	96	198.30	96	198.99	200.50	0	20,781	0.00%
2022/11/01	43	205.30	43	206.70	202.00	0	20,920	0.00%
2022/10/31	18	207.44	15	208.77	205.50	3	20,907	0.01%
2022/10/28	22	203.59	31	203.68	207.00	-9	20,928	-0.04%
2022/10/27	1	185.50	5	193.70	196.00	-4	20,654	-0.02%
2022/10/26	0	0.00	2	186.25	186.00	-2	20,510	-0.01%
2022/10/25	1	183.00	1	180.00	182.50	0	20,514	0.00%
2022/10/24	1	185.50	4	186.13	185.00	-3	20,460	-0.01%
2022/10/21	11.1	192.12	2	183.75	183.50	9.1	20,432	0.04%
2022/10/20	9.1	195.40	4	198.50	200.50	5.1	20,179	0.03%
2022/10/19	9	205.67	10	206.70	201.00	-1	20,098	0.00%
2022/10/18	3	203.83	5	205.80	205.00	-2	20,078	-0.01%
2022/10/17	8	196.75	3	199.50	205.00	5	20,107	0.02%
2022/10/14	4	208.00	8.1	209.90	206.50	-4.1	19,989	-0.02%
2022/10/13	3	202.67	4	199.50	200.00	-1	19,795	-0.01%
2022/10/12	17	199.91	15	201.47	207.00	2	19,691	0.01%
2022/10/11	10	203.65	7	204.86	201.00	3	19,656	0.02%
2022/10/07	77	218.51	80	219.50	221.00	-3	19,904	-0.02%
2022/10/06	6	217.42	5	218.20	218.00	1	20,385	0.00%
2022/10/05	9	221.17	8	221.81	219.00	1	20,750	0.00%
2022/10/04	13	214.69	15	215.83	218.50	-2	21,066	-0.01%
2022/10/03	112	209.39	47	211.21	209.00	65	21,333	0.30%	大買/
2022/09/30	2	206.00	5	207.70	212.00	-3	21,793	-0.01%
2022/09/29	136	207.85	101.1	207.05	206.50	34.9	22,711	0.15%	大買/大賣/
2022/09/28	13	210.04	15	207.10	205.50	-2	23,035	-0.01%
2022/09/27	65	215.13	62	216.39	219.00	3	23,768	0.01%
2022/09/26	7	217.07	26	217.96	215.50	-19	24,268	-0.08%
2022/09/23	3.4	232.34	1.1	227.39	227.00	2.3	24,475	0.01%
2022/09/22	2	234.75	5	234.90	238.50	-3	24,749	-0.01%
2022/09/21	3	231.50	2	234.23	234.50	1	24,902	0.00%
2022/09/20	0	235.50	0	0.00	235.50	0	25,011	0.00%
2022/09/19	19	233.92	20	234.68	234.00	-1	25,194	0.00%
2022/09/16	5	235.60	5	235.90	234.50	0	25,504	0.00%
2022/09/15	3.1	242.84	2	241.75	240.00	1.1	26,060	0.00%
2022/09/14	35	241.11	3	243.00	242.50	32	26,125	0.12%
2022/09/13	68	244.24	75.5	245.62	248.50	-7.5	26,249	-0.03%
2022/09/12	18.5	243.18	5	248.90	237.50	13.5	26,185	0.05%
2022/09/08	85	238.63	78	234.69	240.50	7	26,324	0.03%
2022/09/07	12	225.54	2	226.75	228.50	10	26,382	0.04%
2022/09/06	52	233.59	51	234.69	232.50	1	26,387	0.00%
2022/09/05	24	242.21	25	243.32	243.00	-1	26,468	0.00%
2022/09/02	16	237.31	17.4	238.79	242.00	-1.4	26,588	-0.01%
2022/09/01	18	239.22	17	240.41	233.50	1	26,784	0.00%
2022/08/31	49	245.40	47	246.65	239.50	2	26,958	0.01%
2022/08/30	4	242.25	6	243.42	247.00	-2	26,980	-0.01%
2022/08/29	9	236.67	140	236.58	240.50	-131	27,013	-0.48%	大賣/鉅額交易
2022/08/26	4	242.13	0	0.00	240.00	4	27,221	0.01%
2022/08/25	2.1	246.64	1	244.00	244.00	1.1	27,195	0.00%
2022/08/24	3.4	243.59	0	0.00	241.00	3.4	27,382	0.01%
2022/08/23	3	239.00	3	243.83	243.50	0	27,788	0.00%
2022/08/22	1.4	240.57	1	247.00	243.50	0.4	28,218	0.00%
2022/08/19	18.1	246.28	16.1	244.64	241.50	2	28,532	0.01%
2022/08/18	12	223.21	18.3	235.40	238.00	-6.3	28,229	-0.02%
2022/08/17	29	218.29	30	218.85	216.50	-1	28,012	0.00%
2022/08/16	6	215.83	6	215.75	217.00	0	28,013	0.00%
2022/08/15	4	209.88	7.2	206.22	211.50	-3.2	28,004	-0.01%
2022/08/12	7.1	197.29	7	198.14	198.00	0.1	28,163	0.00%
2022/08/11	10	199.00	6	198.00	197.00	4	28,840	0.01%
2022/08/10	3	196.50	4	196.50	196.50	-1	29,292	0.00%
2022/08/09	20.2	196.89	17	199.18	201.00	3.2	29,733	0.01%
2022/08/08	46	199.66	50.2	201.00	205.00	-4.2	29,733	-0.01%
2022/08/05	11	192.64	11	192.82	195.00	0	29,821	0.00%
2022/08/04	8	181.63	3.2	186.59	188.00	4.9	29,883	0.02%
2022/08/03	1	181.50	1	185.50	181.00	0	30,183	0.00%
2022/08/02	4	183.25	5	184.60	186.00	-1	30,199	0.00%
2022/08/01	5	191.30	3	191.17	189.50	2	30,270	0.01%
2022/07/29	4	193.25	8	193.88	195.50	-4	30,443	-0.01%
2022/07/28	3	190.17	6	191.42	191.00	-3	30,465	-0.01%
2022/07/27	1	182.50	1	187.00	187.00	0	30,360	0.00%
2022/07/26	2	187.00	4	188.25	186.50	-2	30,392	-0.01%
2022/07/25	3	183.33	2.1	188.43	185.50	0.9	30,679	0.00%
2022/07/22	2	188.50	5	188.70	188.00	-3	30,740	-0.01%
2022/07/21	0	0.00	2	185.75	186.00	-2	30,751	-0.01%
2022/07/20	135	184.17	3	182.17	180.50	132	30,838	0.43%	大買/鉅額交易
2022/07/19	5	176.00	0	176.00	174.50	5	30,855	0.02%
2022/07/18	2	177.25	1	176.00	176.00	1	30,902	0.00%
2022/07/15	4	174.38	4	175.49	176.50	0	30,939	0.00%
2022/07/14	5	167.70	8	171.26	175.50	-3	30,749	-0.01%
2022/07/13	7	172.64	6	171.67	166.00	1	30,353	0.00%
2022/07/12	9	166.33	8	165.25	168.50	1	29,951	0.00%
2022/07/11	4	167.75	2	166.50	166.50	2	29,701	0.01%
2022/07/08	25	169.74	26	170.17	170.50	-1	29,604	0.00%
2022/07/07	116	166.14	114	167.32	168.00	2	29,163	0.01%	大買/大賣/
2022/07/06	7	161.57	7	160.07	160.50	0	28,192	0.00%
2022/07/05	132.1	163.14	132	163.80	162.00	0.1	27,920	0.00%	大買/大賣/
2022/07/04	21	168.60	22	170.55	170.00	-1	27,225	0.00%
2022/07/01	67	174.65	65.1	170.69	170.00	1.9	26,936	0.01%
2022/06/30	18	195.22	7	196.07	188.50	11	26,824	0.04%
2022/06/29	81	203.77	82	205.00	209.00	-1	26,768	0.00%
2022/06/28	15	203.33	15	204.27	205.00	0	27,221	0.00%
2022/06/27	93.1	204.02	93.1	201.97	204.00	0	27,511	0.00%
2022/06/24	43.1	196.61	38	197.67	196.00	5.1	27,640	0.02%
2022/06/23	103	197.68	104	198.56	197.00	-1	27,833	0.00%	大買/大賣/
2022/06/22	43	188.73	43	189.24	188.50	0	28,270	0.00%
2022/06/20	3	198.17	2.1	192.54	192.50	1	29,007	0.00%
2022/06/17	83	195.11	194	195.97	204.50	-111	29,177	-0.38%	大賣/鉅額交易
2022/06/16	50	203.97	145	203.30	201.00	-95	28,823	-0.33%	大賣/
2022/06/15	8	207.81	109	207.45	203.50	-101	29,010	-0.35%	大賣/鉅額交易
2022/06/14	52	203.03	52	203.91	211.00	0	29,119	0.00%
2022/06/13	22.2	214.59	19	214.79	208.50	3.2	28,965	0.01%
2022/06/10	36	211.69	37	213.23	219.00	-1	28,896	0.00%
2022/06/09	23	209.41	23	211.09	212.00	0	28,690	0.00%
2022/06/08	2	198.50	6	205.00	206.50	-4	28,613	-0.01%
2022/06/07	5.1	198.33	7	199.71	200.50	-1.9	28,659	-0.01%
2022/06/06	3	204.31	3.8	204.02	202.50	-0.8	28,801	0.00%
2022/06/02	1	209.00	3	210.00	209.00	-2	28,755	-0.01%
2022/06/01	4	210.00	5.3	209.57	209.50	-1.3	28,898	0.00%
2022/05/31	6	205.52	4.1	203.80	203.00	2	28,582	0.01%
2022/05/30	16	213.25	11.1	208.82	207.00	4.9	28,155	0.02%
2022/05/27	3	200.83	9.1	208.83	212.50	-6.1	27,660	-0.02%
2022/05/26	3.1	198.58	6	199.17	198.00	-2.9	27,239	-0.01%
2022/05/25	2.1	191.98	2	196.00	195.00	0.1	28,257	0.00%
2022/05/24	8.1	194.88	6	196.33	191.00	2.1	28,262	0.01%
2022/05/23	29	199.10	23.4	201.33	194.50	5.7	28,328	0.02%
2022/05/20	14.2	198.84	16	200.56	200.50	-1.8	28,185	-0.01%
2022/05/19	70.5	194.47	74.2	190.51	200.50	-3.7	27,834	-0.01%
2022/05/18	19	189.18	23	191.02	193.50	-4	27,147	-0.01%
2022/05/17	7	178.71	8	184.75	186.50	-1	26,881	0.00%
2022/05/16	7	175.14	13	176.85	178.50	-6	26,522	-0.02%
2022/05/13	1	164.00	2	168.00	169.00	-1	26,300	0.00%
2022/05/12	5	169.01	2	165.50	165.50	3	26,146	0.01%
2022/05/11	28.2	175.07	27	174.15	173.00	1.2	26,127	0.00%
2022/05/10	3	169.67	6.1	172.39	173.00	-3.1	26,129	-0.01%
2022/05/09	7.1	171.63	2	171.75	170.00	5.1	26,308	0.02%
2022/05/06	4.1	166.11	4	167.63	172.50	0.1	26,350	0.00%
2022/05/05	6	170.58	7	172.57	173.50	-1	26,415	0.00%
2022/05/04	1.1	168.46	2	168.75	167.00	-0.9	26,359	0.00%
2022/05/03	2.2	171.93	1	171.50	171.50	1.2	26,392	0.00%
2022/04/29	6	176.08	5	176.50	174.00	1	26,523	0.00%
2022/04/28	5.2	171.84	2	169.50	169.50	3.2	26,444	0.01%
2022/04/27	4.1	170.23	5	174.70	175.00	-0.9	26,567	0.00%
2022/04/26	1	171.00	5	174.00	175.00	-4	26,696	-0.01%
2022/04/25	6.1	170.91	3	169.50	169.50	3.1	26,938	0.01%
2022/04/22	2.5	179.60	3	179.83	180.50	-0.5	26,942	0.00%
2022/04/21	2.5	185.20	13	185.27	185.00	-10.5	27,071	-0.04%
2022/04/20	16	182.50	4	181.75	179.00	12	27,297	0.04%
2022/04/19	4	178.00	4	178.25	177.00	0	27,306	0.00%
2022/04/18	4	172.25	2	169.50	169.50	2	27,393	0.01%
2022/04/15	6.2	173.89	0	0.00	170.50	6.2	27,735	0.02%
2022/04/14	5.2	175.79	7	178.64	179.50	-1.8	28,304	-0.01%
2022/04/13	3	171.00	3	173.00	173.00	0	28,427	0.00%
2022/04/12	4.1	169.62	5	169.70	169.50	-0.9	28,619	0.00%
2022/04/11	7.1	167.50	6	168.25	168.00	1.1	28,722	0.00%
2022/04/08	0	0.00	2	174.50	174.50	-2	28,998	-0.01%
2022/04/06	6	177.08	3.2	176.57	176.50	2.8	28,591	0.01%
2022/04/01	62.1	179.98	4	180.25	180.50	58.1	28,306	0.21%
2022/03/31	6.2	185.60	6	184.75	185.00	0.2	28,140	0.00%
2022/03/30	7.1	177.64	6.2	179.11	179.50	0.9	28,215	0.00%
2022/03/29	3	177.17	3	178.66	179.50	0	27,933	0.00%
2022/03/28	5.3	175.18	10	178.00	181.50	-4.7	27,650	-0.02%
2022/03/25	14	176.54	10	177.15	177.00	4	27,280	0.01%
2022/03/24	6	160.00	11.4	165.21	172.50	-5.4	26,557	-0.02%
2022/03/23	131	156.22	7	155.79	157.00	124	25,865	0.48%	大買/鉅額交易
2022/03/22	1	146.50	5.3	150.70	153.00	-4.3	26,108	-0.02%
2022/03/21	2	144.25	2	144.50	144.50	0	25,879	0.00%
2022/03/18	23	144.50	14	145.21	145.50	9	26,077	0.03%
2022/03/17	4	140.75	12	139.63	140.00	-8	25,941	-0.03%
2022/03/16	0	131.00	7	130.50	130.00	-7	25,870	-0.03%
2022/03/15	8	128.00	0	0.00	126.50	8	26,235	0.03%
2022/03/14	2	131.75	13	132.88	136.00	-11	26,500	-0.04%
2022/03/11	4	129.13	3	132.17	132.00	1	26,591	0.00%
2022/03/10	9	135.06	8.5	132.26	131.00	0.5	26,570	0.00%
2022/03/09	18	133.45	19.5	131.17	134.50	-1.5	26,616	-0.01%
2022/03/08	4	135.25	0	0.00	130.00	4	26,447	0.02%
2022/03/07	7	139.43	71	136.85	138.00	-64	26,398	-0.24%
2022/03/04	1	146.00	4	147.25	147.00	-3	26,573	-0.01%
2022/03/03	8.1	147.43	4.2	146.52	146.50	3.9	26,961	0.01%
2022/03/02	4.3	149.67	1	146.50	146.50	3.3	27,141	0.01%
2022/03/01	4	149.38	3	150.33	150.00	1	27,201	0.00%
2022/02/25	2	150.75	6	152.17	147.50	-4	27,962	-0.01%
2022/02/24	3.1	153.32	4	150.02	147.00	-0.9	26,920	0.00%
2022/02/23	1	152.50	10.3	152.89	152.50	-9.3	27,583	-0.03%
2022/02/22	2.1	145.79	2	146.00	146.00	0.1	28,880	0.00%
2022/02/21	6	147.50	7	149.21	149.00	-1	28,897	0.00%
2022/02/18	6	146.75	1	146.00	146.00	5	28,964	0.02%
2022/02/17	4.1	144.02	8	144.56	146.00	-3.9	28,875	-0.01%
2022/02/16	6	140.58	2	140.50	140.50	4	28,656	0.01%
2022/02/15	4	138.13	2	140.75	138.00	2	28,612	0.01%
2022/02/14	7.2	141.78	5.1	141.52	141.50	2.1	28,361	0.01%
2022/02/11	8	148.38	6.2	148.68	148.50	1.8	28,145	0.01%
2022/02/10	9.5	156.55	3	160.83	152.00	6.5	28,105	0.02%
2022/02/09	73.1	158.37	5.2	157.72	156.50	67.9	27,722	0.24%
2022/02/08	4	156.38	2	153.75	154.00	2	27,684	0.01%
2022/02/07	2	154.93	6.3	155.69	157.50	-4.3	27,610	-0.02%
2022/01/26	5.4	147.82	4	147.00	146.50	1.4	27,338	0.00%
2022/01/25	3.1	151.64	0	0.00	147.50	3.1	27,662	0.01%
2022/01/24	2	148.25	7	152.21	154.50	-5	27,855	-0.02%
2022/01/21	5	155.80	0	0.00	153.00	5	27,721	0.02%
2022/01/20	6	157.17	2	155.50	155.50	4	27,787	0.01%
2022/01/19	4	155.63	6	158.92	160.00	-2	27,546	-0.01%
2022/01/18	4	153.13	12.3	156.51	157.50	-8.3	27,586	-0.03%
2022/01/17	3	149.17	3	152.17	153.00	0	27,342	0.00%
2022/01/14	137	147.26	3.3	146.58	149.50	133.7	27,570	0.48%	大買/鉅額交易
2022/01/13	9	139.17	12.3	142.50	145.50	-3.3	27,268	-0.01%
2022/01/12	9	145.06	5	144.90	146.00	4	26,742	0.01%
2022/01/11	3	150.50	3.1	150.00	148.00	-0.1	26,472	0.00%
2022/01/10	8.4	147.96	5	148.30	147.00	3.4	26,245	0.01%
2022/01/07	6.1	153.47	2.2	155.09	150.00	3.9	25,915	0.02%
2022/01/06	0.1	157.50	2.1	158.67	158.50	-2.1	25,141	-0.01%
2022/01/05	4.5	155.36	1.2	153.08	152.00	3.3	24,830	0.01%
2022/01/04	2.1	158.21	2	155.25	156.50	0.1	24,805	0.00%
2022/01/03	6	158.50	7.5	157.97	155.00	-1.5	24,513	-0.01%
2021/12/30	0	0.00	1	151.00	151.00	-1	23,918	0.00%
2021/12/29	1	146.50	0.1	147.50	146.00	1	23,910	0.00%
2021/12/28	0	0.00	2	148.98	148.50	-2	24,017	-0.01%
2021/12/27	4	147.63	0	0.00	146.50	4	23,982	0.02%
2021/12/24	7	148.71	12.5	148.96	148.00	-5.5	23,720	-0.02%
2021/12/23	1	138.50	4	142.75	142.50	-3	22,952	-0.01%
2021/12/22	0	0.00	2	138.50	138.00	-2	23,031	-0.01%
2021/12/21	2	136.50	0	137.50	136.50	2	23,073	0.01%
2021/12/20	10	140.30	11	136.41	134.00	-1	23,026	0.00%
2021/12/17	8	140.94	4	143.13	143.00	4	23,008	0.02%
2021/12/16	9	141.78	11	142.00	143.00	-2	22,816	-0.01%
2021/12/15	6	133.42	6	135.33	135.00	0	22,129	0.00%
2021/12/14	6.5	133.62	5	134.80	135.00	1.5	21,914	0.01%
2021/12/13	5	136.10	4	136.88	135.00	1	21,607	0.00%
2021/12/10	4	131.25	4	135.75	136.00	0	21,243	0.00%
2021/12/09	7	132.64	8.1	135.63	131.50	-1.1	20,944	-0.01%
2021/12/08	9	129.67	8	131.06	133.00	1	20,495	0.00%
2021/12/07	4.3	125.97	5	128.00	129.00	-0.7	20,086	0.00%
2021/12/06	5.1	120.82	4	121.50	123.00	1.1	19,850	0.01%
2021/12/03	1	122.00	5	125.10	127.00	-4	19,809	-0.02%
2021/12/02	3.1	122.10	0	0.00	118.00	3.1	19,497	0.02%
2021/12/01	4.1	120.98	4	121.75	122.00	0.1	19,303	0.00%
2021/11/30	5.1	124.83	8	125.00	125.50	-2.9	19,069	-0.02%
2021/11/29	5	120.80	3.2	120.81	123.00	1.8	18,690	0.01%
2021/11/26	3	117.83	1	119.00	116.50	2	18,253	0.01%
2021/11/25	0	0.00	16.1	121.66	124.00	-16.1	18,128	-0.09%
2021/11/24	12	125.04	6.5	123.93	121.50	5.6	18,025	0.03%
2021/11/23	15	119.33	6	120.92	122.00	9	17,380	0.05%
2021/11/22	9.5	119.28	7.1	118.99	121.00	2.4	17,102	0.01%
2021/11/19	7	113.29	16.2	115.58	117.00	-9.2	16,077	-0.06%
2021/11/18	0	0.00	1	105.00	106.50	-1	14,565	-0.01%
2021/11/17	1	95.20	6.2	95.90	97.00	-5.2	14,477	-0.04%
2021/11/16	1	94.00	1	93.80	93.00	0	14,555	0.00%
2021/11/15	4	93.48	1	93.70	92.90	3	14,594	0.02%
2021/11/12	1	93.90	3	94.33	94.00	-2	14,618	-0.01%
2021/11/11	1	91.60	5	91.52	91.30	-4	14,472	-0.03%
2021/11/10	3	89.73	6	90.73	90.40	-3	14,615	-0.02%
2021/11/09	4	91.20	5.3	92.77	90.40	-1.3	14,599	-0.01%
2021/11/08	7.1	89.26	20	89.20	88.30	-12.9	14,387	-0.09%
2021/11/05	7.1	88.45	9	91.79	93.40	-1.9	14,490	-0.01%
2021/11/04	4	91.70	2	90.60	90.60	2	14,242	0.01%
2021/11/03	7	92.81	7	93.91	93.70	0	14,336	0.00%
2021/11/02	5	95.18	3	92.63	93.10	2	14,258	0.01%
2021/11/01	4.3	95.49	4.1	95.07	95.60	0.2	13,772	0.00%
2021/10/29	7	91.30	13.1	91.74	91.90	-6.1	13,483	-0.04%
2021/10/28	15.1	91.05	13.3	91.34	90.90	1.8	13,464	0.01%
2021/10/27	5	88.18	0	0.00	88.20	5	13,179	0.04%
2021/10/26	10	88.90	9	89.34	88.30	1	13,181	0.01%
2021/10/25	4	85.85	4	86.55	87.10	0	12,835	0.00%
2021/10/22	10	84.37	16.1	86.47	86.60	-6.1	12,899	-0.05%
2021/10/21	5	81.42	5	81.10	81.10	0	12,593	0.00%
2021/10/20	5	81.48	5	81.10	81.10	0	12,804	0.00%
2021/10/19	3	81.20	4.1	81.94	82.00	-1.1	12,849	-0.01%
2021/10/18	7	78.96	9	80.24	80.50	-2	12,887	-0.02%
2021/10/15	0	0.00	6	78.83	79.00	-6	13,101	-0.05%
2021/10/14	4	74.55	3	75.00	74.50	1	13,458	0.01%
2021/10/13	7	77.83	5	77.30	77.30	2	13,687	0.01%
2021/10/12	3	78.53	13	78.77	78.90	-10	13,570	-0.07%
2021/10/08	5	73.58	7	73.93	74.00	-2	13,284	-0.02%
2021/10/06	7	72.46	2	70.70	70.70	5	13,536	0.04%
2021/10/05	4	69.10	11	69.60	70.60	-7	13,501	-0.05%
2021/10/04	4	71.45	5	69.76	69.00	-1	13,401	-0.01%
2021/09/30	2	73.30	2	73.80	73.80	0	13,553	0.00%
2021/09/29	10	74.91	4	73.30	73.10	6	13,839	0.04%
2021/09/28	17	79.72	10	78.70	78.70	7	13,692	0.05%
2021/09/27	7	81.49	13	82.21	82.40	-6	13,539	-0.04%
2021/09/24	16	80.03	8.1	82.48	82.50	7.9	13,495	0.06%
2021/09/23	0	0.00	1	78.80	78.80	-1	13,274	-0.01%
2021/09/22	3	75.70	4	75.63	75.70	-1	13,293	-0.01%
2021/09/15	0.2	76.60	0	0.00	76.20	0.2	13,604	0.00%
2021/09/14	4	77.80	6	78.10	78.10	-2	13,889	-0.01%
2021/09/13	1	78.50	2	78.20	77.50	-1	14,245	-0.01%
2021/09/10	1	78.90	4	78.78	78.90	-3	14,266	-0.02%
2021/09/09	5	77.46	3	77.53	77.30	2	14,264	0.01%
2021/09/08	0	0.00	2	75.40	76.30	-2	14,439	-0.01%
2021/09/07	1	74.60	0	0.00	75.20	1	14,533	0.01%
2021/09/06	1	76.30	0	0.00	75.20	1	14,779	0.01%
2021/09/03	1	76.60	0	0.00	75.80	1	14,783	0.01%
2021/09/02	3	76.27	15	77.34	75.80	-12	14,745	-0.08%
2021/08/31	2.1	79.14	0	0.00	78.30	2.1	14,683	0.01%
2021/08/30	10	81.20	3	80.47	80.50	7	14,568	0.05%
2021/08/27	14	82.04	9.1	82.42	82.40	4.9	14,439	0.03%
2021/08/26	0	0.00	7	80.16	80.30	-7	14,087	-0.05%
2021/08/25	1.1	75.82	3	76.50	77.00	-1.9	14,095	-0.01%
2021/08/24	6	76.90	4	76.55	76.00	2	14,144	0.01%
2021/08/23	14	77.32	13	77.85	77.50	1	14,026	0.01%
2021/08/20	14	75.13	21	77.18	77.20	-7	13,897	-0.05%
2021/08/19	12	75.29	11	74.05	73.00	1	13,602	0.01%
2021/08/18	1	72.90	4	74.58	77.10	-3	13,620	-0.02%
2021/08/17	4	74.15	1	73.90	71.70	3	13,630	0.02%
2021/08/16	1	76.10	1	71.10	76.20	0	13,559	0.00%
2021/08/13	1	76.00	1	76.50	76.00	0	13,425	0.00%
2021/08/12	2	77.70	1	78.00	78.80	1	13,651	0.01%
2021/08/11	10	78.85	3	77.17	77.20	7	13,660	0.05%
2021/08/10	0	0.00	2	82.45	82.80	-2	13,480	-0.01%
2021/08/09	10	84.34	1	86.80	80.90	9	13,602	0.07%
2021/08/06	5	87.72	2	87.30	87.30	3	13,439	0.02%
2021/08/05	0	0.00	4	88.15	88.30	-4	13,551	-0.03%
2021/08/04	5	88.12	1	89.50	88.20	4	13,790	0.03%
2021/08/03	1	85.60	4	87.35	87.80	-3	13,794	-0.02%
2021/08/02	5	82.08	8	83.16	83.10	-3	13,646	-0.02%
2021/07/30	4	81.75	3	80.60	80.60	1	13,528	0.01%
2021/07/29	6	81.57	5	82.18	83.10	1	13,469	0.01%
2021/07/28	10.1	79.18	9	80.54	82.20	1.1	13,456	0.01%
2021/07/27	8	86.79	3	85.10	85.10	5	13,395	0.04%
2021/07/26	11	89.53	2	91.45	89.70	9	13,392	0.07%
2021/07/23	11	86.98	4	86.65	87.20	7	13,495	0.05%
2021/07/22	0	0.00	2	86.60	86.70	-2	13,627	-0.01%
2021/07/21	19	89.16	3.6	85.94	84.70	15.4	13,517	0.11%
2021/07/20	8	89.85	7	91.06	91.70	1	13,586	0.01%
2021/07/19	0.6	90.00	4	88.40	89.60	-3.4	13,331	-0.03%
2021/07/15	3	85.03	4	84.55	83.80	-1	13,148	-0.01%
2021/07/14	3.5	85.01	4.1	85.28	85.10	-0.6	13,153	0.00%
2021/07/13	0	0.00	1.2	86.52	85.80	-1.2	13,029	-0.01%
2021/07/12	4	84.20	15	84.72	84.20	-11	12,905	-0.09%
2021/07/09	0	0.00	4	83.15	83.20	-4	12,932	-0.03%
2021/07/08	0	0.00	2.2	82.05	82.10	-2.2	12,967	-0.02%
2021/07/07	2	81.50	3	81.60	81.60	-1	12,863	-0.01%
2021/07/06	7	81.63	3.1	79.45	80.10	3.9	12,696	0.03%
2021/07/05	1.5	76.10	18.2	76.29	77.50	-16.7	12,519	-0.13%
2021/07/02	8	74.30	6	74.20	74.20	2	12,507	0.02%
2021/06/30	5	73.82	7.4	74.28	74.60	-2.4	12,526	-0.02%
2021/06/29	2	74.20	0	0.00	74.10	2	12,405	0.02%
2021/06/28	0.3	75.70	24	75.58	75.60	-23.8	12,425	-0.19%
2021/06/25	1.1	73.73	6	73.03	73.40	-4.9	12,329	-0.04%
2021/06/24	15	74.16	3	73.50	73.50	12	12,357	0.10%
2021/06/23	14	75.01	30	75.51	74.80	-16	12,292	-0.13%
2021/06/22	12	73.38	15.1	74.38	72.40	-3.1	12,022	-0.03%
2021/06/21	14	70.16	21.4	70.24	70.40	-7.4	11,687	-0.06%
2021/06/18	1	70.40	0.1	72.00	70.60	0.9	11,698	0.01%
2021/06/17	5	70.33	23.3	71.69	71.20	-18.3	11,722	-0.16%
2021/06/16	11	70.23	8	69.30	69.30	3	11,791	0.03%
2021/06/15	2	68.05	7.3	67.65	67.80	-5.3	11,687	-0.04%
2021/06/11	1	63.30	0	0.00	63.60	1	11,555	0.01%
2021/06/10	2	64.25	1	65.00	64.00	1	11,777	0.01%
2021/06/09	7	64.64	5	65.08	65.00	2	11,889	0.02%
2021/06/08	0	0.00	8	65.14	64.80	-8	11,937	-0.07%
2021/06/07	5	63.98	2	64.25	64.10	3	11,934	0.03%
2021/06/04	3.1	64.78	3	64.30	64.30	0.1	11,845	0.00%
2021/06/03	8	65.20	9	65.77	65.80	-1	11,859	-0.01%
2021/06/02	6	64.85	10	64.55	64.30	-4	11,861	-0.03%
2021/06/01	0	0.00	3.3	63.09	64.00	-3.3	11,763	-0.03%
2021/05/28	4.4	62.08	5.8	61.67	61.50	-1.4	11,730	-0.01%
2021/05/27	6.1	61.35	0	0.00	60.80	6.1	11,814	0.05%
2021/05/26	8.2	61.67	8	62.05	62.00	0.2	11,829	0.00%
2021/05/25	2.7	60.58	5	61.38	62.10	-2.3	11,766	-0.02%
2021/05/24	8	57.03	9	57.61	57.70	-1	11,779	-0.01%
2021/05/21	3	57.70	3	57.57	57.60	0	11,816	0.00%
2021/05/20	9	59.16	3	58.13	57.50	6	11,905	0.05%
2021/05/19	7	55.87	13	56.81	56.80	-6	11,823	-0.05%
2021/05/18	1	54.30	0	0.00	55.80	1	12,099	0.01%
2021/05/17	15	53.59	10	52.55	52.20	5	12,110	0.04%
2021/05/14	18	56.64	17	56.85	56.80	1	11,978	0.01%
2021/05/13	12	55.54	16	55.30	55.20	-4	11,918	-0.03%
2021/05/12	8	53.84	10	55.45	54.50	-2	11,847	-0.02%
2021/05/11	3	56.27	0	0.00	55.30	3	11,750	0.03%
2021/05/10	5	60.18	3	59.90	59.90	2	12,020	0.02%
2021/05/07	0	0.00	1	61.40	61.40	-1	12,225	-0.01%
2021/05/06	2	59.55	7	59.14	59.00	-5	12,352	-0.04%
2021/05/05	0	0.00	2	60.75	58.90	-2	12,507	-0.02%
2021/05/04	17	63.74	11	62.15	60.50	6	12,696	0.05%
2021/05/03	14	64.78	0	0.00	63.00	14	12,729	0.11%
2021/04/29	41	67.65	53	69.68	66.40	-12	12,823	-0.09%
2021/04/28	9	64.66	6	65.55	65.70	3	12,537	0.02%
2021/04/27	2	62.10	1	62.50	62.30	1	12,354	0.01%
2021/04/26	11	62.16	3	62.80	62.80	8	12,303	0.07%
2021/04/23	1	59.50	4	59.41	61.40	-3	11,914	-0.03%
2021/04/22	7.1	57.85	0	0.00	55.90	7.1	11,783	0.06%
2021/04/21	2	58.05	0	0.00	57.30	2	11,799	0.02%
2021/04/20	3	57.00	17	57.09	57.40	-14	11,736	-0.12%
2021/04/16	4	55.88	0	0.00	55.20	4	11,708	0.03%
2021/04/15	0	0.00	1	55.20	56.00	-1	11,723	-0.01%
2021/04/14	1	53.86	1	52.30	52.90	0	11,656	0.00%
2021/04/12	1	54.80	4	54.80	54.60	-3	12,037	-0.02%
2021/04/09	1	55.40	1	55.20	55.30	0	12,358	0.00%
2021/04/08	7	56.41	2	56.80	57.00	5	12,227	0.04%
2021/04/07	2	56.75	1	56.00	56.70	1	12,186	0.01%
2021/04/06	1	54.90	6.3	54.94	54.90	-5.3	12,081	-0.04%
2021/04/01	7	54.90	7	54.80	55.00	0	12,093	0.00%
2021/03/31	5	54.80	20	54.94	55.10	-15	12,061	-0.12%
2021/03/30	2	53.95	0	0.00	54.20	2	12,004	0.02%
2021/03/29	2	54.40	2	54.70	54.20	0	12,152	0.00%
2021/03/26	0.3	54.00	0	0.00	54.50	0.3	12,295	0.00%
2021/03/23	4	53.88	4	53.90	53.40	0	13,027	0.00%
2021/03/22	2	54.50	0	0.00	54.70	2	13,350	0.01%
2021/03/19	11	53.50	4	54.33	54.80	7	13,461	0.05%
2021/03/18	0	0.00	6	53.43	53.90	-6	13,316	-0.05%
2021/03/17	0	0.00	5	53.96	52.60	-5	13,694	-0.04%
2021/03/16	4	52.53	3	53.10	53.50	1	13,719	0.01%
2021/03/15	3	50.60	4	52.08	52.10	-1	13,566	-0.01%
2021/03/12	6	50.48	0	0.00	50.40	6	13,435	0.04%
2021/03/11	13	50.04	2	51.10	51.10	11	13,364	0.08%
2021/03/10	20	49.70	0	0.00	49.20	20	13,455	0.15%
2021/03/09	10	49.99	0	0.00	49.40	10	13,567	0.07%
2021/03/08	4	48.73	0	0.00	49.20	4	13,596	0.03%
2021/03/05	2	49.95	11	49.58	49.00	-9	13,605	-0.07%
2021/03/03	1	50.80	0	0.00	50.90	1	13,466	0.01%
2021/03/02	9	51.90	6	51.55	50.80	3	13,458	0.02%
2021/02/26	1	50.20	0	0.00	50.50	1	13,419	0.01%
2021/02/25	2	51.20	2	50.70	51.10	0	13,502	0.00%
2021/02/24	4	49.83	1	51.20	49.70	3	13,605	0.02%
2021/02/23	36	52.37	0	0.00	51.40	36	13,783	0.26%
2021/02/22	11	53.48	7	53.15	53.00	4	13,846	0.03%
2021/02/19	4	52.08	1	52.60	52.60	3	13,716	0.02%
2021/02/18	2	49.90	9	51.48	52.60	-7	13,480	-0.05%
2021/02/17	3	49.10	9	49.85	49.35	-6	13,096	-0.05%
2021/02/04	4	48.78	0	0.00	48.50	4	12,838	0.03%
2021/02/03	7	49.61	7	49.50	49.90	0	12,713	0.00%
2021/02/02	13	49.67	15	50.07	49.60	-2	12,568	-0.02%
2021/02/01	34	49.37	36	49.95	50.50	-2	12,400	-0.02%
2021/01/29	24	48.79	29	49.01	49.10	-5	11,970	-0.04%
2021/01/28	93	48.46	56	49.02	47.20	37	11,788	0.31%
2021/01/27	46	49.69	47	50.00	49.55	-1	11,599	-0.01%
2021/01/26	124	49.29	126	49.52	49.25	-2	11,336	-0.02%	大買/大賣/
2021/01/25	75	47.69	81	48.04	48.60	-6	11,053	-0.05%
2021/01/22	2	46.78	33	47.38	48.10	-31	10,747	-0.29%
2021/01/21	2	45.30	7	45.35	45.35	-5	10,434	-0.05%
2021/01/15	6	44.87	1	44.85	44.30	5	10,066	0.05%
2021/01/14	0	0.00	2	45.40	45.25	-2	9,898	-0.02%
2021/01/12	2	46.80	2	46.30	46.30	0	9,641	0.00%
2021/01/11	0	0.00	3	47.70	47.80	-3	9,521	-0.03%
2021/01/07	0	0.00	13	48.34	48.15	-13	9,418	-0.14%
2021/01/06	3	47.90	2	48.68	47.05	1	9,411	0.01%
2021/01/05	20	48.91	22	49.20	49.00	-2	9,338	-0.02%
2021/01/04	2	48.90	15	48.67	48.50	-13	8,979	-0.14%
2020/12/30	3	46.00	0	0.00	45.95	3	8,502	0.04%
2020/12/29	11	46.43	5	45.65	45.65	6	8,427	0.07%
2020/12/28	5	46.21	3	46.65	46.65	2	8,355	0.02%
2020/12/25	1	45.80	1	45.40	45.30	0	8,273	0.00%
2020/12/24	1	45.60	2	45.83	45.45	-1	8,225	-0.01%
2020/12/23	8	46.26	1	45.85	45.85	7	8,175	0.09%
2020/12/22	17	47.89	10	46.98	45.50	7	8,084	0.09%
2020/12/21	6	45.83	11	47.56	48.20	-5	7,859	-0.06%
2020/12/18	8	47.75	4	47.63	46.10	4	7,645	0.05%
2020/12/17	9	46.33	3	46.30	46.30	6	7,137	0.08%
2020/12/16	18	45.72	35	46.25	46.90	-17	6,983	-0.24%
2020/12/15	19	45.22	4	46.04	43.80	15	6,570	0.23%
2020/12/14	10	44.75	17	45.75	46.00	-7	6,367	-0.11%
2020/12/11	31	45.17	43	45.40	45.40	-12	6,225	-0.19%
2020/12/10	6	42.56	29	43.15	43.45	-23	5,707	-0.40%
2020/12/09	4	42.26	11	42.22	42.20	-7	5,573	-0.13%
2020/12/07	1	42.70	0	0.00	42.90	1	5,773	0.02%
2020/12/04	14	42.96	5	42.98	43.05	9	5,885	0.15%
2020/12/03	0	0.00	1	43.10	42.75	-1	5,731	-0.02%
2020/12/02	2	42.83	0	0.00	42.55	2	5,636	0.04%
2020/12/01	0	0.00	5	42.34	42.50	-5	5,581	-0.09%
2020/11/30	2	41.45	0	0.00	41.00	2	5,576	0.04%
2020/11/26	7	42.22	3	41.95	41.95	4	5,804	0.07%
2020/11/24	1	42.10	1	42.20	42.10	0	6,174	0.00%
2020/11/23	0	0.00	1	42.80	42.80	-1	6,054	-0.02%
2020/11/20	4	40.98	3	41.90	41.90	1	5,885	0.02%
2020/11/19	0	0.00	1	40.85	40.70	-1	5,592	-0.02%
2020/11/18	0	0.00	3	39.60	39.95	-3	5,521	-0.05%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/16	2	39.33	0	0.00	39.35	2	5,868	0.03%
2020/11/13	0	0.00	2	39.33	39.35	-2	6,110	-0.03%
2020/11/06	0	0.00	7	39.91	39.30	-7	7,464	-0.09%
2020/11/05	0	0.00	1	40.35	39.30	-1	7,547	-0.01%
2020/11/03	0	0.00	1	39.05	39.00	-1	7,663	-0.01%
2020/10/28	1	39.40	0	0.00	39.20	1	7,902	0.01%
2020/10/27	0	0.00	2	39.15	39.15	-2	7,906	-0.03%
2020/10/26	0	0.00	1	39.20	39.10	-1	7,938	-0.01%
2020/10/16	10	39.13	10	38.60	38.60	0	8,510	0.00%
2020/10/14	3	39.20	1	39.60	39.65	2	8,656	0.02%
2020/10/12	1	38.30	1	37.55	37.50	0	8,885	0.00%
2020/10/08	0	0.00	1	38.60	38.35	-1	8,979	-0.01%
2020/09/25	4	38.28	0	0.00	37.60	4	10,413	0.04%
2020/09/24	2	38.95	0	0.00	38.55	2	10,511	0.02%
2020/09/22	1	39.50	0	0.00	40.05	1	11,084	0.01%
2020/09/21	1	40.45	0	0.00	40.20	1	11,099	0.01%
2020/09/18	1	40.70	0	0.00	40.70	1	11,199	0.01%
2020/09/16	1	41.85	0	0.00	41.30	1	11,249	0.01%
2020/09/15	1	41.70	0	0.00	41.65	1	11,338	0.01%
2020/09/14	0	0.00	1	41.70	41.70	-1	11,693	-0.01%
2020/09/11	0	0.00	5	41.10	41.10	-5	12,061	-0.04%
2020/09/10	14	41.71	2	42.53	40.80	12	12,189	0.10%
2020/09/04	2	40.68	5	40.55	40.65	-3	12,307	-0.02%
2020/09/03	13	41.50	0	0.00	41.00	13	12,619	0.10%
2020/09/02	5	41.10	0	0.00	41.15	5	13,279	0.04%
2020/09/01	1	40.70	1	40.85	40.60	0	13,354	0.00%
2020/08/31	6	41.67	0	0.00	41.20	6	13,354	0.04%
2020/08/28	0	0.00	1	41.65	41.40	-1	13,442	-0.01%
2020/08/26	0	0.00	1	39.70	39.80	-1	13,449	-0.01%
2020/08/25	0	0.00	5	39.48	40.10	-5	13,704	-0.04%
2020/08/21	1	38.45	0	0.00	38.50	1	14,062	0.01%
2020/08/20	6	38.61	0	0.00	38.50	6	14,188	0.04%
2020/08/19	5	40.25	0	0.00	40.10	5	14,272	0.04%
2020/08/18	1	41.45	3	41.90	41.20	-2	14,805	-0.01%
2020/08/17	9	43.58	8	43.43	43.50	1	15,335	0.01%
2020/08/14	16	43.46	7	43.58	43.55	9	15,665	0.06%
2020/08/13	2	43.35	10	43.74	44.00	-8	16,035	-0.05%
2020/08/12	1	40.95	0	0.00	40.90	1	15,663	0.01%
2020/08/11	9	40.94	7	41.19	41.30	2	15,714	0.01%
2020/08/10	0	0.00	2	41.75	40.60	-2	15,931	-0.01%
2020/08/03	2	41.15	0	0.00	41.20	2	17,674	0.01%
2020/07/24	6	41.85	3	41.30	41.30	3	17,873	0.02%
2020/07/23	5	42.17	5	42.00	42.00	0	17,960	0.00%
2020/07/22	0	0.00	5	42.74	42.80	-5	18,107	-0.03%
2020/07/21	0	0.00	5	41.40	41.50	-5	17,986	-0.03%
2020/07/17	11	40.64	0	0.00	39.85	11	17,837	0.06%
2020/07/16	0	0.00	1	43.40	43.25	-1	17,635	-0.01%
2020/07/15	1	42.15	0	0.00	42.50	1	17,423	0.01%
2020/07/14	4	43.49	0	0.00	42.50	4	17,379	0.02%
2020/07/13	0	0.00	6	44.28	44.50	-6	17,295	-0.03%
2020/07/10	5	42.39	7	42.68	42.50	-2	17,133	-0.01%
2020/07/09	5	41.58	30	41.62	41.95	-25	16,925	-0.15%
2020/07/08	4	43.69	6	43.76	43.85	-2	16,649	-0.01%
2020/07/07	8	43.50	4	43.70	43.50	4	16,597	0.02%
2020/07/06	0	0.00	1	43.85	44.00	-1	16,597	-0.01%
2020/07/03	7	43.37	0	0.00	43.00	7	16,418	0.04%
2020/07/02	0	0.00	23	42.86	43.95	-23	16,271	-0.14%
2020/07/01	0	0.00	7	41.66	41.95	-7	15,947	-0.04%
2020/06/30	9	40.75	10	40.60	40.60	-1	15,644	-0.01%
2020/06/29	0	0.00	3	40.85	40.65	-3	15,658	-0.02%
2020/06/23	12	40.65	13	41.07	40.65	-1	15,686	-0.01%
2020/06/22	12	40.68	12	40.80	40.55	0	15,677	0.00%
2020/06/19	19	40.78	10	41.05	40.50	9	15,803	0.06%
2020/06/18	0	0.00	4	40.45	40.60	-4	15,511	-0.03%
2020/06/17	10	38.40	13	38.37	38.40	-3	15,081	-0.02%
2020/06/16	3	38.10	5	38.75	38.75	-2	15,016	-0.01%
2020/06/15	17	37.94	20	38.21	37.70	-3	15,009	-0.02%
2020/06/12	61	38.09	60	38.12	37.95	1	14,993	0.01%
2020/06/11	2	38.10	5	38.20	38.20	-3	14,908	-0.02%
2020/06/10	135	37.57	135	37.55	38.05	0	14,791	0.00%	大買/大賣/
2020/06/09	40	38.37	27	37.64	37.35	13	14,569	0.09%
2020/06/05	11	40.51	5	40.67	40.80	6	13,694	0.04%
2020/06/04	28	40.61	25	40.79	40.35	3	13,703	0.02%
2020/06/03	8	41.63	4	41.69	41.10	4	13,553	0.03%
2020/06/01	4	42.20	5	41.94	41.85	-1	13,121	-0.01%
2020/05/29	1	40.60	276	40.87	40.60	-275	12,818	-2.15%	大賣/鉅額交易
2020/05/28	9	41.64	11	40.73	40.55	-2	12,660	-0.02%
2020/05/27	14	42.20	0	0.00	41.60	14	12,319	0.11%
2020/05/26	7	42.24	2	42.13	41.70	5	12,135	0.04%
2020/05/25	290	42.55	23	41.79	42.30	267	11,780	2.27%	大買/鉅額交易
2020/05/22	31	39.67	11	40.33	39.80	20	11,043	0.18%
2020/05/21	0	0.00	3	38.52	38.85	-3	10,233	-0.03%
2020/05/20	1	39.05	3	37.62	39.05	-2	9,765	-0.02%
2020/05/19	1	37.00	0	0.00	36.30	1	9,161	0.01%
2020/05/18	0	0.00	6	35.65	36.10	-6	8,953	-0.07%
2020/05/15	43	36.18	50	36.21	35.80	-7	8,840	-0.08%
2020/05/14	31	37.16	26	37.24	36.50	5	8,503	0.06%
2020/05/13	3	36.00	1	36.05	37.45	2	8,158	0.02%
2020/05/12	10	35.73	13	35.77	35.85	-3	7,777	-0.04%
2020/05/11	5	33.45	9	34.39	34.90	-4	7,351	-0.05%
2020/05/08	6	33.32	2	33.38	33.00	4	6,940	0.06%
2020/05/07	0	0.00	2	31.85	31.95	-2	6,412	-0.03%
2020/05/06	2	31.10	1	31.45	31.25	1	6,293	0.02%
2020/05/05	5	31.10	1	31.05	30.60	4	6,183	0.06%
2020/04/28	10	31.03	3	30.97	30.95	7	6,023	0.12%
2020/04/27	2	30.50	3	30.17	30.80	-1	5,969	-0.02%
2020/04/24	0	0.00	2	28.80	28.95	-2	5,749	-0.03%
2020/04/23	1	28.35	0	0.00	28.35	1	5,699	0.02%
2020/04/14	0	0.00	1	27.90	27.90	-1	5,394	-0.02%
2020/04/13	0	0.00	5	27.50	27.50	-5	5,393	-0.09%
2020/04/08	5	26.35	0	0.00	26.80	5	5,307	0.09%
2020/04/07	0	0.00	3	25.77	25.90	-3	5,205	-0.06%
2020/04/06	1	25.20	0	0.00	25.20	1	5,157	0.02%
2020/03/30	1	25.05	0	0.00	25.10	1	5,085	0.02%
2020/03/25	0	0.00	1	24.55	24.30	-1	4,773	-0.02%
2020/03/24	3	23.60	3	23.63	23.75	0	4,530	0.00%
2020/03/23	1	21.55	0	0.00	21.60	1	4,424	0.02%
2020/03/20	0	0.00	1	22.45	22.60	-1	4,426	-0.02%
2020/03/19	1	21.30	4	21.58	21.00	-3	4,364	-0.07%
2020/03/18	0	0.00	1	22.55	22.40	-1	4,298	-0.02%
2020/03/17	1	22.20	0	0.00	22.00	1	4,367	0.02%
2020/03/16	9	23.75	0	0.00	23.70	9	4,396	0.20%
2020/03/13	1	23.80	2	24.05	25.00	-1	4,384	-0.02%
2020/03/12	1	26.40	0	0.00	26.15	1	4,318	0.02%
2020/03/10	1	28.00	40	28.06	28.40	-39	4,285	-0.91%
2020/03/09	1	29.55	0	0.00	29.00	1	4,176	0.02%
2020/03/02	1	30.35	1	30.65	30.60	0	4,476	0.00%
2020/02/27	1	31.55	1	30.90	30.90	0	4,561	0.00%
2020/02/21	1	31.10	0	0.00	31.20	1	5,163	0.02%
2020/02/20	2	31.33	0	0.00	31.05	2	5,187	0.04%
2020/02/19	2	31.10	0	0.00	31.05	2	5,182	0.04%
2020/02/18	1	30.50	0	0.00	30.85	1	5,200	0.02%
2020/02/14	1	30.40	0	0.00	30.30	1	5,232	0.02%
2020/02/10	1	28.70	0	0.00	29.15	1	5,744	0.02%
2020/02/03	2	28.38	0	0.00	29.35	2	6,363	0.03%
2020/01/31	1	29.50	0	0.00	29.75	1	6,368	0.02%
2020/01/30	2	29.78	0	0.00	29.00	2	6,404	0.03%
2020/01/13	0	0.00	5	30.76	30.75	-5	6,421	-0.08%
2020/01/10	3	30.35	2	30.45	30.50	1	6,455	0.02%
2020/01/08	6	30.47	6	30.65	30.55	0	6,520	0.00%
2020/01/07	20	31.11	15	31.17	31.10	5	6,774	0.07%
2020/01/06	0	0.00	1	31.85	31.65	-1	7,065	-0.01%
2020/01/03	8	31.52	7	31.66	31.70	1	7,075	0.01%
2020/01/02	0	0.00	6	31.65	31.90	-6	7,116	-0.08%
2019/12/23	3	30.92	2	30.80	30.75	1	7,493	0.01%
2019/12/20	1	31.25	0	0.00	31.05	1	7,472	0.01%
2019/12/19	1	30.90	1	31.15	31.20	0	7,447	0.00%
2019/12/18	0	0.00	1	31.10	31.10	-1	7,423	-0.01%
2019/12/17	2	30.78	0	0.00	30.95	2	7,381	0.03%
2019/12/16	0	0.00	4	30.95	31.00	-4	7,349	-0.05%
2019/12/12	1	30.40	0	0.00	30.20	1	7,172	0.01%
2019/12/11	6	30.75	4	30.78	30.80	2	7,033	0.03%
2019/12/10	4	31.39	0	0.00	31.45	4	6,910	0.06%
2019/12/05	1	31.90	0	0.00	31.90	1	6,892	0.01%
2019/12/03	0	0.00	12	31.83	31.65	-12	6,889	-0.17%
2019/12/02	8	31.46	6	31.58	31.30	2	6,883	0.03%
2019/11/29	0	0.00	1	32.30	32.30	-1	6,830	-0.01%
2019/11/28	1	32.70	0	0.00	32.70	1	6,789	0.01%
2019/11/25	2	32.98	0	0.00	32.60	2	6,607	0.03%
2019/11/22	2	32.50	8	32.61	32.55	-6	6,450	-0.09%
2019/11/19	6	32.35	6	32.00	32.00	0	6,753	0.00%
2019/11/18	0	0.00	13	32.05	32.05	-13	6,768	-0.19%
2019/11/15	0	0.00	2	32.23	31.85	-2	6,786	-0.03%
2019/11/14	7	31.80	0	0.00	31.85	7	6,799	0.10%
2019/11/11	6	32.69	20	32.70	32.55	-14	6,729	-0.21%
2019/11/08	20	32.70	10	32.85	32.85	10	6,584	0.15%
2019/11/07	3	31.90	1	31.65	31.75	2	6,266	0.03%
2019/11/06	3	32.25	3	32.15	32.15	0	6,253	0.00%
2019/11/05	5	32.30	20	32.38	32.75	-15	6,175	-0.24%
2019/11/04	10	31.60	11	31.37	32.05	-1	5,941	-0.02%
2019/11/01	30	29.65	27	29.70	29.70	3	5,705	0.05%
2019/10/30	10	29.90	10	30.10	30.00	0	5,678	0.00%
2019/10/23	3	31.80	0	0.00	31.50	3	5,547	0.05%
2019/10/22	0	0.00	1	32.35	32.00	-1	5,538	-0.02%
2019/10/21	3	31.50	5	31.94	32.05	-2	5,473	-0.04%
2019/10/18	5	31.26	10	31.35	31.35	-5	5,387	-0.09%
2019/10/17	3	31.00	3	31.30	31.35	0	5,366	0.00%
2019/10/16	5	31.02	5	30.85	30.85	0	5,349	0.00%
2019/10/15	10	31.45	0	0.00	30.90	10	5,293	0.19%
2019/10/14	24	30.34	23	30.67	31.00	1	5,017	0.02%
2019/10/09	0	0.00	5	30.60	30.70	-5	4,732	-0.11%
2019/10/08	8	30.64	9	30.81	30.70	-1	4,734	-0.02%
2019/10/07	1	30.55	5	30.90	30.90	-4	4,709	-0.08%
2019/10/04	3	29.95	4	29.86	29.80	-1	4,594	-0.02%
2019/10/03	8	29.55	9	30.10	30.10	-1	4,570	-0.02%
2019/09/25	0	0.00	1	29.00	28.90	-1	4,321	-0.02%
2019/09/20	0	0.00	5	28.35	28.30	-5	4,381	-0.11%
2019/09/18	11	28.65	0	0.00	28.50	11	4,383	0.25%
2019/09/11	5	28.86	3	28.75	28.75	2	4,673	0.04%
2019/09/10	3	28.10	5	28.62	29.00	-2	4,647	-0.04%
2019/09/09	0	0.00	30	29.54	29.40	-30	4,526	-0.66%
2019/09/05	5	29.68	5	29.20	29.20	0	4,627	0.00%
2019/09/04	0	0.00	1	29.30	29.35	-1	4,608	-0.02%
2019/09/03	1	28.95	6	28.95	28.95	-5	4,617	-0.11%
2019/09/02	1	28.30	0	0.00	28.25	1	4,558	0.02%
2019/08/30	1	28.25	0	0.00	27.90	1	4,556	0.02%
2019/08/27	5	28.35	5	28.00	28.00	0	4,599	0.00%
2019/08/26	10	26.90	5	28.20	28.10	5	4,548	0.11%
2019/08/23	30	30.30	0	0.00	30.30	30	4,475	0.67%
2019/08/22	12	31.81	10	30.80	30.80	2	4,316	0.05%
2019/08/21	0	0.00	6	33.94	34.00	-6	3,965	-0.15%
2019/08/19	10	33.67	10	33.85	33.85	0	3,993	0.00%
2019/08/16	3	32.70	3	32.80	32.80	0	4,127	0.00%
2019/08/14	3	32.80	4	32.71	32.70	-1	4,184	-0.02%
2019/08/13	3	31.45	3	32.35	32.35	0	4,226	0.00%
2019/08/07	3	31.75	0	0.00	31.60	3	4,338	0.07%
2019/08/01	1	34.10	0	0.00	33.90	1	4,559	0.02%
2019/07/29	0	0.00	2	34.55	34.50	-2	4,631	-0.04%
2019/07/26	0	0.00	2	34.78	34.75	-2	4,692	-0.04%
2019/07/25	0	0.00	1	34.85	34.85	-1	4,719	-0.02%
2019/07/24	0	0.00	4	35.30	35.35	-4	4,741	-0.08%
2019/07/19	3	34.85	3	34.70	34.70	0	4,859	0.00%
2019/07/17	8	35.31	5	35.05	35.05	3	4,961	0.06%
2019/07/12	4	35.20	4	35.33	35.25	0	5,313	0.00%
2019/07/11	0	0.00	9	34.79	34.65	-9	5,449	-0.17%
2019/07/10	6	34.13	5	34.10	34.10	1	5,479	0.02%
2019/07/09	5	33.87	5	33.70	33.70	0	5,638	0.00%
2019/07/05	3	34.30	23	34.29	34.55	-20	5,925	-0.34%
2019/07/04	0	0.00	25	34.52	34.60	-25	6,265	-0.40%
2019/07/03	40	34.08	1	34.15	33.80	39	6,642	0.59%
2019/07/02	9	34.08	4	33.95	33.95	5	6,845	0.07%
2019/06/27	5	33.37	5	33.60	33.60	0	7,033	0.00%
2019/06/25	1	33.80	0	0.00	33.20	1	7,332	0.01%
2019/06/24	6	33.78	6	33.75	33.75	0	7,343	0.00%
2019/06/21	3	33.90	3	33.60	33.60	0	7,380	0.00%
2019/06/20	0	0.00	4	33.51	33.70	-4	7,327	-0.05%
2019/06/19	1	32.50	0	0.00	32.50	1	7,366	0.01%
2019/06/14	1	32.45	0	0.00	32.20	1	7,933	0.01%
2019/06/13	10	32.89	11	32.68	32.65	-1	7,961	-0.01%
2019/06/11	3	31.85	0	0.00	31.70	3	7,877	0.04%
2019/06/10	3	31.20	8	31.55	31.55	-5	8,020	-0.06%
2019/06/06	5	31.20	5	30.85	30.85	0	8,259	0.00%
2019/06/05	4	31.55	10	31.65	31.30	-6	8,334	-0.07%
2019/06/04	3	31.25	5	31.10	31.10	-2	8,331	-0.02%
2019/06/03	14	31.06	13	30.90	31.05	1	8,323	0.01%
2019/05/31	10	32.35	0	0.00	32.00	10	8,202	0.12%
2019/05/30	3	32.20	3	31.95	31.95	0	8,176	0.00%
2019/05/29	2	31.25	0	0.00	32.70	2	8,135	0.02%
2019/05/28	3	31.10	4	31.19	31.10	-1	8,068	-0.01%
2019/05/27	1	30.10	5	30.95	30.95	-4	8,098	-0.05%
2019/05/24	1	31.10	0	0.00	30.25	1	8,087	0.01%
2019/05/23	3	30.95	3	30.80	30.80	0	8,036	0.00%
2019/05/21	1	33.60	0	0.00	33.25	1	7,838	0.01%
2019/05/17	10	34.30	4	34.43	34.50	6	7,864	0.08%
2019/05/15	8	33.44	5	33.60	33.50	3	7,953	0.04%
2019/05/14	5	31.35	7	32.08	32.60	-2	7,996	-0.03%
2019/05/13	8	33.24	6	33.10	33.00	2	7,903	0.03%
2019/05/10	0	0.00	1	35.10	33.95	-1	7,912	-0.01%
2019/05/09	3	35.80	3	35.05	35.05	0	7,883	0.00%
2019/05/08	6	36.48	6	36.60	36.60	0	7,993	0.00%
2019/05/07	3	36.80	3	36.95	36.95	0	8,205	0.00%
2019/05/06	8	37.01	8	36.70	36.70	0	8,284	0.00%
2019/05/03	3	37.20	3	37.95	37.90	0	8,241	0.00%
2019/05/02	5	37.11	5	37.30	37.40	0	8,187	0.00%
2019/04/23	11	37.19	11	37.42	37.80	0	8,109	0.00%
2019/04/22	5	38.47	0	0.00	37.80	5	8,045	0.06%
2019/04/19	0	0.00	6	38.31	38.35	-6	8,029	-0.07%
2019/04/18	2	37.80	2	37.35	37.35	0	7,983	0.00%
2019/04/17	3	37.70	13	38.27	37.50	-10	7,919	-0.13%
2019/04/16	5	37.54	7	37.38	37.35	-2	7,788	-0.03%
2019/04/15	5	36.93	5	37.24	37.15	0	7,682	0.00%
2019/04/12	9	35.94	15	36.25	36.30	-6	7,588	-0.08%
2019/04/11	12	36.95	2	37.40	36.20	10	7,488	0.13%
2019/04/10	22	37.71	10	37.25	37.25	12	7,275	0.16%
2019/04/09	4	36.55	16	37.09	37.20	-12	6,956	-0.17%
2019/04/08	3	34.75	18	35.64	35.95	-15	6,570	-0.23%
2019/04/03	2	34.35	0	0.00	34.50	2	6,398	0.03%
2019/04/01	5	34.15	5	33.95	33.95	0	6,285	0.00%
2019/03/29	3	33.95	3	34.50	34.50	0	6,158	0.00%
2019/03/28	0	0.00	1	34.55	34.60	-1	6,093	-0.02%
2019/03/27	5	33.50	1	33.45	33.65	4	6,233	0.06%
2019/03/26	3	33.95	4	33.60	33.60	-1	6,351	-0.02%
2019/03/25	1	33.20	0	0.00	33.75	1	6,341	0.02%
2019/03/22	3	34.62	2	34.70	33.80	1	6,338	0.02%
2019/03/21	9	35.65	22	35.40	35.10	-13	6,491	-0.20%
2019/03/20	0	0.00	1	34.30	34.55	-1	7,202	-0.01%
2019/03/19	7	33.90	6	33.35	33.35	1	7,144	0.01%
2019/03/18	3	34.35	3	34.10	34.10	0	7,276	0.00%
2019/03/15	6	33.55	5	33.86	34.10	1	7,280	0.01%
2019/03/14	0	0.00	1	34.30	33.60	-1	7,304	-0.01%
2019/03/13	15	34.69	1	34.30	34.05	14	7,331	0.19%
2019/03/12	6	33.86	6	34.52	34.70	0	7,213	0.00%
2019/03/11	0	0.00	3	33.48	33.55	-3	7,122	-0.04%
2019/03/08	6	32.12	4	32.31	32.35	2	7,322	0.03%
2019/03/07	6	32.73	0	0.00	32.60	6	7,370	0.08%
2019/03/05	2	32.85	1	33.05	32.75	1	7,619	0.01%
2019/03/04	7	32.91	5	32.70	32.70	2	7,753	0.03%
2019/02/27	1	31.85	0	0.00	32.25	1	7,836	0.01%
2019/02/26	6	32.59	5	32.20	32.20	1	8,037	0.01%
2019/02/25	3	33.15	3	33.15	33.15	0	8,041	0.00%
2019/02/21	0	0.00	1	33.20	33.10	-1	8,252	-0.01%
2019/02/20	3	33.40	3	33.10	33.10	0	8,506	0.00%
2019/02/19	2	33.18	5	33.14	33.00	-3	8,725	-0.03%
2019/02/18	5	31.45	5	32.02	32.00	0	8,776	0.00%
2019/02/14	5	32.89	50	33.17	32.95	-45	9,148	-0.49%
2019/02/13	2	32.55	4	33.00	33.00	-2	9,185	-0.02%
2019/02/12	51	32.73	6	32.40	32.40	45	9,372	0.48%
2019/02/11	6	32.30	15	32.23	32.60	-9	9,569	-0.09%
2019/01/30	6	32.40	6	32.15	32.15	0	9,556	0.00%
2019/01/29	6	32.20	6	32.45	32.45	0	9,548	0.00%
2019/01/28	8	32.06	11	32.10	32.10	-3	9,420	-0.03%
2019/01/25	3	30.35	18	30.76	30.80	-15	9,325	-0.16%
2019/01/21	4	29.89	0	0.00	29.75	4	9,400	0.04%
2019/01/16	4	29.85	3	29.85	29.85	1	9,492	0.01%
2019/01/15	0	0.00	1	30.40	30.30	-1	9,452	-0.01%
2019/01/14	1	29.85	1	29.85	29.95	0	9,470	0.00%
2019/01/11	7	29.83	4	29.55	29.55	3	9,515	0.03%
2019/01/10	8	30.88	8	30.70	30.70	0	9,456	0.00%
2019/01/09	1	30.25	4	30.50	30.55	-3	9,464	-0.03%
2019/01/08	2	30.25	2	30.10	29.80	0	9,483	0.00%
2019/01/07	4	29.60	2	29.90	29.60	2	9,469	0.02%
2019/01/04	6	29.30	5	29.00	29.00	1	9,580	0.01%
2018/12/27	10	30.85	0	0.00	30.25	10	9,932	0.10%
2018/12/25	1	30.25	1	29.90	30.25	0	10,109	0.00%
2018/12/24	3	30.15	3	30.30	30.30	0	10,397	0.00%
2018/12/22	1	29.85	2	30.13	30.05	-1	10,402	-0.01%
2018/12/21	10	28.96	15	29.55	30.50	-5	10,443	-0.05%
2018/12/20	16	30.28	11	30.24	29.70	5	10,349	0.05%
2018/12/19	0	0.00	3	32.00	31.85	-3	10,170	-0.03%
2018/12/18	3	31.95	3	31.90	31.90	0	10,041	0.00%
2018/12/14	8	32.69	9	32.78	31.85	-1	10,062	-0.01%
2018/12/13	47	35.21	59	35.34	33.50	-12	9,881	-0.12%
2018/12/12	2	32.10	2	32.60	32.60	0	8,813	0.00%
2018/12/11	2	31.85	3	32.32	32.00	-1	8,820	-0.01%
2018/12/10	3	31.67	3	30.60	30.70	0	8,730	0.00%
2018/12/05	5	32.93	6	32.75	32.70	-1	8,855	-0.01%
2018/12/04	6	33.41	6	33.49	33.45	0	8,873	0.00%
2018/12/03	1	33.40	11	34.01	33.50	-10	8,805	-0.11%
2018/11/30	1	31.70	0	0.00	31.70	1	8,545	0.01%
2018/11/29	3	32.07	5	31.50	31.50	-2	8,644	-0.02%
2018/11/28	4	31.89	3	31.80	31.80	1	8,697	0.01%
2018/11/27	6	31.78	6	32.35	32.40	0	8,626	0.00%
2018/11/26	6	31.05	3	31.12	31.45	3	8,659	0.03%
2018/11/23	6	30.39	9	29.85	29.85	-3	8,610	-0.03%
2018/11/22	5	32.18	0	0.00	31.50	5	8,498	0.06%
2018/11/21	11	31.05	9	31.94	32.25	2	8,561	0.02%
2018/11/20	8	31.46	8	31.69	31.60	0	8,677	0.00%
2018/11/19	12	32.68	17	32.53	32.00	-5	8,643	-0.06%
2018/11/16	9	30.74	11	31.60	32.00	-2	8,521	-0.02%
2018/11/15	16	30.40	15	30.44	30.40	1	8,445	0.01%
2018/11/14	14	29.78	18	30.25	30.40	-4	8,442	-0.05%
2018/11/13	5	27.48	6	29.13	29.30	-1	8,313	-0.01%
2018/11/12	4	28.63	3	28.55	28.20	1	8,185	0.01%
2018/11/09	5	27.35	5	28.30	28.30	0	8,118	0.00%
2018/11/06	5	25.44	5	24.95	24.95	0	7,996	0.00%
2018/11/05	3	25.90	3	26.05	26.05	0	8,003	0.00%
2018/11/02	3	25.70	3	26.30	26.30	0	8,026	0.00%
2018/11/01	0	0.00	2	25.20	25.30	-2	7,918	-0.03%
2018/10/30	0	0.00	3	23.65	23.50	-3	7,954	-0.04%
2018/10/26	5	22.72	5	22.55	22.55	0	8,112	0.00%
2018/10/25	3	23.00	210	22.79	22.45	-207	8,115	-2.55%	大賣/鉅額交易
2018/10/24	5	23.53	5	23.84	24.00	0	8,016	0.00%
2018/10/23	5	24.34	5	23.85	23.85	0	8,147	0.00%
2018/10/22	2	24.05	4	24.40	24.40	-2	8,349	-0.02%
2018/10/19	2	23.30	5	23.90	23.90	-3	8,859	-0.03%
2018/10/17	221	23.94	8	23.70	23.70	213	8,998	2.37%	大買/鉅額交易
2018/10/16	9	24.78	8	24.50	24.50	1	8,949	0.01%
2018/10/02	3	30.22	2	28.95	28.95	1	11,130	0.01%
2018/10/01	4	31.58	5	31.50	31.50	-1	10,872	-0.01%
2018/09/28	3	31.80	3	31.30	31.30	0	10,923	0.00%
2018/09/26	1	32.05	0	0.00	32.05	1	10,852	0.01%
2018/09/25	2	31.25	2	31.35	31.30	0	10,826	0.00%
2018/09/21	3	31.40	3	31.40	31.05	0	10,816	0.00%
2018/09/19	5	31.88	5	31.30	31.30	0	10,761	0.00%
2018/09/18	17	32.01	14	32.09	32.00	3	10,667	0.03%
2018/09/17	6	32.18	6	32.00	32.00	0	10,634	0.00%
2018/09/14	26	31.88	6	32.45	32.50	20	10,701	0.19%
2018/09/13	2	31.45	3	31.65	31.65	-1	10,654	-0.01%
2018/09/12	5	31.55	5	31.00	31.00	0	10,627	0.00%
2018/09/11	3	31.05	3	31.90	31.95	0	10,650	0.00%
2018/09/10	5	33.15	5	32.20	32.05	0	10,611	0.00%
2018/09/07	13	33.61	3	33.30	33.30	10	10,656	0.09%
2018/09/06	6	34.20	9	34.53	34.50	-3	10,654	-0.03%
2018/09/05	8	34.26	6	34.60	34.50	2	10,714	0.02%
2018/09/04	0	0.00	1	36.20	36.00	-1	10,692	-0.01%
2018/09/03	0	0.00	5	36.15	35.80	-5	10,587	-0.05%
2018/08/29	0	0.00	2	35.75	35.70	-2	10,814	-0.02%
2018/08/28	3	35.03	2	35.65	35.50	1	10,829	0.01%
2018/08/27	2	35.23	0	0.00	35.15	2	10,920	0.02%
2018/08/24	2	34.00	2	33.80	33.80	0	10,953	0.00%
2018/08/23	0	0.00	251	33.69	34.10	-251	10,966	-2.29%	大賣/鉅額交易
2018/08/22	2	33.93	1	33.80	33.75	1	10,906	0.01%
2018/08/20	1	35.30	0	0.00	34.50	1	11,315	0.01%
2018/08/17	3	36.70	3	36.00	36.00	0	11,326	0.00%
2018/08/16	12	36.96	6	36.65	36.65	6	11,348	0.05%
2018/08/15	0	0.00	34	37.92	37.90	-34	11,589	-0.29%
2018/08/14	10	36.10	0	0.00	36.85	10	12,134	0.08%
2018/08/13	3	35.10	21	35.39	35.50	-18	12,287	-0.15%
2018/08/10	8	38.26	5	37.55	37.55	3	12,187	0.02%
2018/08/09	5	38.90	3	39.02	38.60	2	12,281	0.02%
2018/08/08	39	39.05	6	38.60	38.60	33	12,387	0.27%
2018/08/07	3	38.60	3	38.80	38.85	0	12,422	0.00%
2018/08/06	6	38.48	6	38.50	38.35	0	12,517	0.00%
2018/08/03	0	0.00	5	39.00	39.00	-5	12,550	-0.04%
2018/08/02	0	0.00	1	37.90	37.65	-1	12,638	-0.01%
2018/08/01	5	39.62	5	39.10	39.10	0	12,681	0.00%
2018/07/30	6	40.32	5	38.85	38.85	1	13,019	0.01%
2018/07/27	17	40.29	13	40.06	40.05	4	12,973	0.03%
2018/07/26	32	39.92	20	40.50	40.70	12	12,803	0.09%
2018/07/25	7	38.54	1	39.10	37.90	6	12,359	0.05%
2018/07/24	33	38.27	33	37.85	38.30	0	12,307	0.00%
2018/07/23	30	37.60	30	38.00	37.60	0	12,360	0.00%
2018/07/20	251	38.72	15	38.56	38.35	236	12,460	1.89%	大買/鉅額交易
2018/07/19	11	37.32	3	37.15	37.15	8	12,298	0.07%
2018/07/18	5	38.67	5	37.80	37.80	0	12,405	0.00%
2018/07/17	11	38.46	20	38.63	38.90	-9	12,362	-0.07%
2018/07/16	5	38.18	8	38.51	38.65	-3	12,343	-0.02%
2018/07/13	19	37.73	17	37.76	37.05	2	11,991	0.02%
2018/07/12	7	37.29	7	37.25	37.55	0	11,975	0.00%
2018/07/11	2	36.63	13	36.88	37.15	-11	11,380	-0.10%
2018/07/10	0	0.00	3	33.80	33.80	-3	10,879	-0.03%
2018/07/09	3	31.25	3	31.25	31.25	0	10,996	0.00%
2018/07/03	3	33.00	3	33.20	32.10	0	13,006	0.00%
2018/06/29	5	34.05	1	33.95	33.90	4	13,399	0.03%
2018/06/28	6	33.52	4	33.76	33.70	2	13,502	0.01%
2018/06/27	8	33.48	6	32.90	32.90	2	13,814	0.01%
2018/06/25	7	34.54	8	34.19	33.80	-1	13,903	-0.01%
2018/06/22	2	33.70	0	0.00	33.20	2	13,990	0.01%
2018/06/19	1	33.75	0	0.00	33.75	1	14,119	0.01%
2018/06/15	3	35.65	400	35.43	35.20	-397	14,158	-2.80%	大賣/鉅額交易
2018/06/14	3	35.30	0	0.00	34.85	3	14,071	0.02%
2018/06/13	1	34.75	13	34.72	34.70	-12	14,041	-0.09%
2018/06/12	6	35.33	9	35.94	35.45	-3	14,084	-0.02%
2018/06/11	11	35.94	5	35.40	35.40	6	13,952	0.04%
2018/06/08	0	0.00	3	35.83	35.85	-3	13,940	-0.02%
2018/06/07	4	35.28	6	35.22	35.20	-2	13,820	-0.01%
2018/06/06	12	36.10	10	36.43	35.70	2	13,746	0.01%
2018/06/05	3	36.10	18	35.93	35.75	-15	13,586	-0.11%
2018/06/04	9	36.63	64	36.61	36.30	-55	13,518	-0.41%
2018/06/01	0	0.00	33	36.08	36.20	-33	13,373	-0.25%
2018/05/31	6	34.80	0	0.00	34.25	6	13,216	0.05%
2018/05/30	5	34.50	21	34.59	34.40	-16	13,214	-0.12%
2018/05/29	14	35.91	0	0.00	35.20	14	13,382	0.10%
2018/05/28	56	34.71	10	34.60	34.90	46	13,185	0.35%
2018/05/25	38	34.03	16	34.05	33.10	22	12,886	0.17%
2018/05/24	8	34.34	2	34.05	34.00	6	12,837	0.05%
2018/05/23	19	34.32	7	34.05	34.05	12	12,805	0.09%
2018/05/22	412	34.34	6	34.45	35.20	406	12,626	3.22%	大買/鉅額交易
2018/05/21	16	31.95	3	32.00	32.00	13	12,098	0.11%
2018/05/18	0	0.00	5	30.60	30.60	-5	11,960	-0.04%
2018/05/17	3	31.10	3	30.85	30.85	0	11,992	0.00%
2018/05/16	5	31.95	5	31.50	31.50	0	12,003	0.00%
2018/05/14	2	32.05	0	0.00	31.75	2	12,428	0.02%
2018/05/11	6	31.85	6	31.50	31.50	0	12,508	0.00%
2018/05/09	5	31.18	5	31.37	31.40	0	13,108	0.00%
2018/05/07	0	0.00	13	31.24	31.20	-13	14,808	-0.09%
2018/04/27	0	0.00	1	32.20	32.30	-1	14,913	-0.01%
2018/04/26	6	34.06	1	32.60	32.00	5	15,227	0.03%
2018/04/25	4	34.40	4	34.50	34.50	0	15,131	0.00%
2018/04/24	5	32.50	5	34.12	34.00	0	15,052	0.00%
2018/04/20	4	35.08	4	35.05	34.65	0	14,749	0.00%
2018/04/18	4	35.43	0	0.00	34.70	4	14,658	0.03%
2018/04/17	3	35.73	2	35.50	35.50	1	14,648	0.01%
2018/04/16	7	36.60	3	37.50	37.60	4	14,689	0.03%
2018/04/13	1	35.90	0	0.00	36.30	1	14,611	0.01%
2018/04/12	2	36.60	0	0.00	36.20	2	14,567	0.01%
2018/04/11	8	38.03	1	35.90	35.30	7	14,156	0.05%
2018/04/10	10	38.33	17	38.75	38.20	-7	13,821	-0.05%
2018/04/09	13	43.15	0	0.00	40.50	13	13,502	0.10%
2018/04/03	7	46.43	1	45.00	45.00	6	13,180	0.05%
2018/04/02	8	49.19	0	0.00	48.95	8	12,886	0.06%
2018/03/31	11	50.19	8	50.28	49.80	3	12,835	0.02%
2018/03/30	5	48.40	12	50.11	50.00	-7	12,756	-0.05%
2018/03/29	12	48.73	7	48.35	48.25	5	12,456	0.04%
2018/03/28	3	48.88	0	0.00	48.90	3	12,459	0.02%
2018/03/27	2	49.65	7	49.81	49.85	-5	12,570	-0.04%
2018/03/26	5	47.45	0	0.00	48.40	5	12,396	0.04%
2018/03/23	11	47.16	10	47.01	47.00	1	12,330	0.01%
2018/03/22	6	48.60	6	48.58	48.55	0	12,284	0.00%
2018/03/21	1	48.70	2	48.85	48.50	-1	12,226	-0.01%
2018/03/20	0	0.00	10	47.35	47.60	-10	12,144	-0.08%
2018/03/19	5	47.00	25	47.26	46.90	-20	12,264	-0.16%
2018/03/16	1	46.55	6	46.97	47.10	-5	12,420	-0.04%
2018/03/13	0	0.00	5	45.90	46.00	-5	12,882	-0.04%
2018/03/12	0	0.00	2	46.53	45.60	-2	13,218	-0.02%
2018/03/09	1	45.50	0	0.00	45.95	1	13,279	0.01%
2018/03/08	0	0.00	2	45.00	44.60	-2	13,215	-0.02%
2018/03/07	2	44.78	0	0.00	44.15	2	13,213	0.02%
2018/03/06	1	44.30	5	45.34	45.50	-4	13,345	-0.03%
2018/03/05	6	44.69	6	44.55	44.30	0	13,349	0.00%
2018/03/02	2	44.05	6	44.36	44.55	-4	13,462	-0.03%
2018/03/01	34	46.41	0	0.00	46.10	34	13,309	0.26%
2018/02/27	1	48.05	0	0.00	47.25	1	13,353	0.01%
2018/02/26	5	47.85	7	47.74	47.60	-2	13,472	-0.01%
2018/02/23	1	47.85	0	0.00	47.80	1	13,931	0.01%
2018/02/22	13	48.88	0	0.00	48.10	13	14,128	0.09%
2018/02/21	0	0.00	23	49.02	50.50	-23	14,260	-0.16%
2018/02/12	3	46.50	0	0.00	46.15	3	14,596	0.02%
2018/02/08	12	48.66	6	47.44	47.50	6	16,522	0.04%
2018/02/07	1	48.40	5	48.67	49.00	-4	17,249	-0.02%
2018/02/06	4	46.50	5	45.80	46.50	-1	17,155	-0.01%
2018/02/05	7	47.86	4	48.53	48.50	3	16,883	0.02%
2018/02/02	5	50.56	0	0.00	49.70	5	16,783	0.03%
2018/02/01	14	52.80	7	53.59	51.40	7	16,594	0.04%
2018/01/31	22	54.92	20	55.87	53.10	2	16,249	0.01%
2018/01/30	18	52.78	24	52.96	53.10	-6	14,707	-0.04%
2018/01/29	0	0.00	8	51.28	51.50	-8	14,188	-0.06%
2018/01/26	7	49.82	3	50.20	49.85	4	14,070	0.03%
2018/01/25	6	50.87	0	0.00	49.50	6	14,094	0.04%
2018/01/23	8	53.23	10	51.88	50.30	-2	14,143	-0.01%
2018/01/22	2	50.20	11	51.10	53.40	-9	13,899	-0.06%
2018/01/19	2	48.40	10	48.59	48.80	-8	13,640	-0.06%
2018/01/18	1	47.35	0	0.00	47.35	1	13,612	0.01%
2018/01/17	0	0.00	3	48.65	48.30	-3	13,689	-0.02%
2018/01/16	3	48.10	3	48.15	48.15	0	13,914	0.00%
2018/01/15	6	49.23	17	48.79	48.60	-11	13,971	-0.08%
2018/01/12	2	49.55	7	49.95	49.95	-5	13,983	-0.04%
2018/01/11	6	49.70	8	49.59	49.45	-2	13,887	-0.01%
2018/01/10	3	48.50	18	49.04	49.40	-15	13,737	-0.11%
2018/01/09	6	46.63	10	46.85	46.90	-4	13,549	-0.03%
2018/01/08	19	47.14	7	47.18	47.50	12	13,458	0.09%
2018/01/05	3	45.90	3	46.30	46.30	0	13,568	0.00%
2018/01/04	6	45.85	1	45.90	45.80	5	13,668	0.04%
2018/01/03	0	0.00	4	46.31	46.35	-4	13,721	-0.03%
2018/01/02	17	46.36	2	46.05	45.55	15	13,633	0.11%