元太 (8069)-元大-台南券商分點個股進出

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
239.5
漲跌
▼2.0
漲幅
-0.83%
成交量
6,181張
產業
上櫃光電類股
1447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-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/06/21	1	242.00	6	244.67	239.50	-5	6,114	-0.08%
2024/06/20	1	237.50	0	241.00	241.50	1	6,101	0.02%
2024/06/19	2	238.00	0.1	237.50	238.50	1.9	6,185	0.03%
2024/06/18	6	238.92	1	239.00	239.00	5	6,195	0.08%
2024/06/17	1	247.50	2	247.00	246.00	-1	6,151	-0.02%
2024/06/14	2	249.45	5	249.20	250.00	-3	6,152	-0.05%
2024/06/13	6.1	245.41	3.3	248.08	246.50	2.8	6,150	0.04%
2024/06/12	4	240.50	13.1	239.71	243.00	-9.1	6,061	-0.15%
2024/06/11	2	230.26	11	229.23	232.50	-9	5,905	-0.15%
2024/06/07	1	214.50	2	216.25	215.00	-1	5,799	-0.02%
2024/06/06	2	214.75	0	0.00	215.00	2	5,861	0.03%
2024/06/05	3	215.33	4	216.63	215.50	-1	5,941	-0.02%
2024/06/04	2	219.01	0.6	219.50	218.50	1.5	6,259	0.02%
2024/06/03	0	0.00	1	223.00	221.50	-1	6,340	-0.02%
2024/05/31	1	221.00	1	223.00	219.50	0	6,432	0.00%
2024/05/30	4	221.38	1	220.00	220.00	3	6,424	0.05%
2024/05/29	3	230.67	2	227.04	227.00	1	6,488	0.02%
2024/05/28	3	226.83	5	228.51	229.50	-2	6,558	-0.03%
2024/05/27	4	225.64	0	0.00	226.00	4	6,830	0.06%
2024/05/24	4.1	223.66	4	224.00	227.00	0	6,874	0.00%
2024/05/23	10.1	222.15	26.2	224.33	225.50	-16.1	6,933	-0.23%
2024/05/22	7	215.57	8.6	214.52	216.50	-1.6	6,831	-0.02%
2024/05/20	10.1	211.00	4	212.00	212.50	6.1	6,921	0.09%
2024/05/17	5.4	209.50	2	211.50	209.00	3.4	6,992	0.05%
2024/05/16	17.2	211.02	0	0.00	210.50	17.2	7,020	0.25%
2024/05/15	3	215.83	0	217.50	217.00	3	7,038	0.04%
2024/05/14	3.2	213.49	0	0.00	214.00	3.2	7,213	0.04%
2024/05/13	2	219.75	3.3	219.92	219.00	-1.3	7,201	-0.02%
2024/05/10	1.1	207.58	1	210.50	210.50	0.1	7,130	0.00%
2024/05/09	0	0.00	1	209.00	208.00	-1	7,297	-0.01%
2024/05/08	6.3	211.77	3	209.72	209.50	3.3	7,447	0.04%
2024/05/07	6.1	216.48	3	219.83	217.00	3.1	7,477	0.04%
2024/05/06	3	217.50	3	219.67	218.00	0	7,669	0.00%
2024/05/03	3	218.17	3	219.34	217.50	0	8,148	0.00%
2024/05/02	6	216.00	4	217.00	216.00	2	8,247	0.02%
2024/04/30	17.1	211.37	11	210.45	210.00	6.1	8,213	0.07%
2024/04/29	4.1	220.88	7	221.71	220.50	-2.9	8,180	-0.04%
2024/04/26	8	226.13	5	228.59	227.50	3	8,103	0.04%
2024/04/25	1	216.53	2	217.25	216.50	-1	8,015	-0.01%
2024/04/24	1.5	210.67	1	210.00	209.00	0.5	7,906	0.01%
2024/04/23	1.1	207.90	0	0.00	208.00	1.1	7,910	0.01%
2024/04/22	8	208.43	4.4	206.68	207.00	3.6	7,885	0.05%
2024/04/19	2.1	217.96	5.1	215.83	215.00	-3	7,795	-0.04%
2024/04/18	4.1	227.11	1	226.50	225.50	3.1	7,695	0.04%
2024/04/17	2.2	231.73	2	229.50	229.00	0.2	7,574	0.00%
2024/04/16	2	238.50	0.1	239.58	237.00	1.9	7,500	0.03%
2024/04/15	1	241.00	1	242.55	241.00	0	7,467	0.00%
2024/04/12	1	243.00	3.4	244.59	245.00	-2.4	7,483	-0.03%
2024/04/11	3	238.49	1	237.51	242.00	2	7,431	0.03%
2024/04/10	1	239.98	5.4	237.36	240.00	-4.4	7,391	-0.06%
2024/04/09	1.2	227.07	0	228.00	231.00	1.1	7,358	0.02%
2024/04/08	2	232.25	3	232.50	232.00	-1	7,348	-0.01%
2024/04/03	0	225.63	0	0.00	227.00	0	7,334	0.00%
2024/04/02	2	230.00	0	0.00	230.00	2	7,325	0.03%
2024/04/01	0	0.00	3.2	231.25	231.50	-3.2	7,508	-0.04%
2024/03/29	10	233.00	11	231.14	229.00	-1	7,556	-0.01%
2024/03/28	2	229.48	0	0.00	227.00	2	7,624	0.03%
2024/03/27	1.1	228.07	0	0.00	228.00	1.1	7,924	0.01%
2024/03/26	4.1	233.07	4	230.00	229.50	0.1	7,926	0.00%
2024/03/25	3.3	234.55	3	236.00	237.00	0.3	7,892	0.00%
2024/03/22	2	236.00	2	237.00	236.50	0	7,858	0.00%
2024/03/21	4	239.23	3	239.00	236.50	1	7,785	0.01%
2024/03/20	102.1	239.40	2.2	240.00	238.50	99.9	7,913	1.26%	大買/
2024/03/19	3.3	241.13	3	240.67	239.50	0.3	7,963	0.00%
2024/03/18	0.4	243.00	3.1	241.39	244.50	-2.7	7,934	-0.03%
2024/03/15	2.1	236.24	3.1	234.39	234.00	-1	7,914	-0.01%
2024/03/14	8.1	234.06	7	235.20	235.50	1.1	7,900	0.01%
2024/03/13	1	238.42	1.2	229.58	230.50	-0.2	7,846	0.00%
2024/03/12	3.1	234.35	3.2	237.90	236.00	-0.1	7,793	0.00%
2024/03/11	1.1	220.17	2	227.50	229.50	-0.9	7,722	-0.01%
2024/03/08	8.2	229.71	3	225.50	222.50	5.2	7,635	0.07%
2024/03/07	4.1	238.80	1	240.50	240.00	3.1	7,314	0.04%
2024/03/06	4	241.25	4.3	242.26	241.00	-0.3	7,264	0.00%
2024/03/05	0	241.52	0	0.00	241.00	0	7,259	0.00%
2024/03/04	1.8	248.35	1.2	246.83	246.50	0.7	7,191	0.01%
2024/03/01	2	252.00	5.5	251.44	253.00	-3.5	7,109	-0.05%
2024/02/29	6.2	240.00	11.2	239.31	246.00	-5.1	6,948	-0.07%
2024/02/27	6	227.17	158.2	229.93	230.00	-152.2	6,664	-2.28%	大賣/鉅額交易
2024/02/26	58.3	222.48	5	222.90	223.50	53.3	6,590	0.81%
2024/02/23	2.1	233.49	8	231.51	231.50	-6	6,505	-0.09%
2024/02/22	1	232.96	1.1	233.00	233.00	-0.1	6,498	0.00%
2024/02/21	8	230.50	56.2	231.63	232.00	-48.1	6,489	-0.74%
2024/02/20	3	224.50	54.4	224.26	228.50	-51.4	6,446	-0.80%
2024/02/19	1.3	222.77	1	223.00	223.00	0.3	6,536	0.01%
2024/02/16	0	227.13	1	228.48	226.00	-1	6,577	-0.02%
2024/02/15	1.2	225.25	8.9	227.92	229.00	-7.7	6,481	-0.12%
2024/02/05	7.1	216.10	8	217.37	217.00	-0.9	6,278	-0.01%
2024/02/02	0	0.00	0.6	215.20	214.00	-0.6	6,223	-0.01%
2024/02/01	9	214.33	11.6	214.34	213.50	-2.6	6,168	-0.04%
2024/01/31	7.1	212.77	8.2	211.60	208.00	-1.1	6,050	-0.02%
2024/01/30	3.6	212.51	1	212.00	212.00	2.6	5,985	0.04%
2024/01/29	7	215.07	1.3	214.70	216.00	5.8	5,987	0.10%
2024/01/26	17.1	214.98	25.1	213.65	217.00	-8	5,799	-0.14%
2024/01/25	4	197.75	17.4	199.42	200.50	-13.4	5,280	-0.25%
2024/01/24	5	196.59	5.4	195.36	193.50	-0.4	5,127	-0.01%
2024/01/23	6	192.33	14.1	194.96	195.50	-8.1	5,071	-0.16%
2024/01/19	4.4	188.91	4.1	187.27	187.00	0.3	4,987	0.01%
2024/01/18	4	184.63	6	185.33	185.00	-2	4,944	-0.04%
2024/01/17	10	182.35	12.3	181.57	182.50	-2.2	4,926	-0.05%
2024/01/16	3	184.17	2.3	184.59	186.00	0.7	4,946	0.01%
2024/01/15	3	186.50	3	187.50	187.00	0	5,088	0.00%
2024/01/11	2	186.50	10	187.05	187.00	-8	5,273	-0.15%
2024/01/10	9	184.84	4.2	187.07	187.00	4.8	5,293	0.09%
2024/01/09	5	193.10	2	190.00	190.00	3	5,268	0.06%
2024/01/08	3	194.49	3	193.01	192.00	0	5,267	0.00%
2024/01/05	0	190.00	1	190.50	189.50	-1	5,249	-0.02%
2024/01/04	1	187.02	0	0.00	188.00	1	5,308	0.02%
2024/01/03	0	189.83	0.1	190.50	189.50	0	5,427	0.00%
2024/01/02	2	196.48	0	0.00	195.00	2	5,495	0.04%
2023/12/29	3.1	198.47	4.2	197.38	197.00	-1.1	5,531	-0.02%
2023/12/28	8.1	200.26	5.4	201.18	201.50	2.8	5,510	0.05%
2023/12/27	8	200.44	12.3	201.08	203.00	-4.3	5,510	-0.08%
2023/12/26	4	194.62	7.5	193.91	193.50	-3.4	5,340	-0.06%
2023/12/25	5	198.30	5.4	197.82	197.00	-0.4	5,297	-0.01%
2023/12/22	6.9	196.78	15.8	195.64	197.00	-8.9	5,205	-0.17%
2023/12/21	2	179.25	2	181.50	182.00	0	4,892	0.00%
2023/12/20	0	178.50	4	179.88	181.00	-4	4,888	-0.08%
2023/12/19	0.1	178.00	0	0.00	177.00	0.1	4,911	0.00%
2023/12/18	2.2	178.31	0	0.00	178.50	2.2	4,963	0.04%
2023/12/15	1.3	180.35	5.1	181.11	180.00	-3.8	5,028	-0.08%
2023/12/14	2	179.51	2.1	180.02	181.00	-0.1	4,950	0.00%
2023/12/13	0.1	176.97	0	0.00	176.50	0.1	4,892	0.00%
2023/12/12	2.1	175.26	2	175.75	174.50	0.1	4,944	0.00%
2023/12/11	1.1	176.54	0	0.00	176.00	1.1	4,983	0.02%
2023/12/08	1	180.95	0	179.50	178.50	1	5,027	0.02%
2023/12/07	0	178.00	0	0.00	180.50	0	5,225	0.00%
2023/12/06	3.3	178.69	1	182.00	178.00	2.3	5,273	0.04%
2023/12/05	3	179.17	3	180.17	179.00	0	5,321	0.00%
2023/12/04	2	182.50	1	182.50	181.00	1	5,328	0.02%
2023/12/01	5.2	180.89	3.6	182.30	180.50	1.7	5,345	0.03%
2023/11/30	1.6	178.43	3.1	180.80	183.00	-1.5	5,332	-0.03%
2023/11/29	5	177.90	2	178.25	178.50	3	5,283	0.06%
2023/11/28	0	174.72	4	175.50	175.50	-4	5,343	-0.07%
2023/11/27	1.1	173.63	0	0.00	173.50	1.1	5,373	0.02%
2023/11/24	2.2	176.73	0	0.00	175.50	2.2	5,422	0.04%
2023/11/22	0	177.36	0	0.00	177.50	0	5,418	0.00%
2023/11/21	121.1	177.08	0	0.00	176.00	121.1	5,460	2.22%	大買/鉅額交易
2023/11/20	1.1	178.92	0	0.00	177.50	1.1	5,505	0.02%
2023/11/17	0.1	179.55	0	0.00	181.00	0.1	5,543	0.00%
2023/11/16	7.1	178.39	4	180.25	180.50	3.1	5,583	0.06%
2023/11/15	0.1	180.00	3.2	179.63	180.00	-3.1	5,481	-0.06%
2023/11/14	0.2	175.83	0	0.00	175.00	0.2	5,551	0.00%
2023/11/13	1	175.00	1	176.50	174.50	0	6,164	0.00%
2023/11/10	0	173.50	0	0.00	173.50	0	6,445	0.00%
2023/11/09	0	170.50	4.1	172.69	172.50	-4.1	6,645	-0.06%
2023/11/08	0	170.50	0	0.00	171.00	0	6,735	0.00%
2023/11/07	5.3	168.39	1	169.50	168.50	4.3	6,755	0.06%
2023/11/06	19	176.53	6.1	175.88	173.00	12.9	6,738	0.19%
2023/11/03	2	173.50	3	174.50	173.50	-1	6,673	-0.01%
2023/11/02	1	172.00	3	172.33	172.00	-2	6,707	-0.03%
2023/11/01	1	168.50	0	0.00	169.00	1	6,822	0.01%
2023/10/31	0	168.08	0	0.00	168.00	0	6,916	0.00%
2023/10/30	0	0.00	1	169.50	169.00	-1	7,005	-0.01%
2023/10/27	2	169.00	4	170.13	169.50	-2	7,071	-0.03%
2023/10/26	2	167.77	1	170.50	167.00	1	7,216	0.01%
2023/10/25	1	171.51	2	172.75	173.00	-1	7,299	-0.01%
2023/10/24	0	167.33	1	170.00	170.00	-1	7,342	-0.01%
2023/10/23	2.3	167.37	0.2	167.50	168.00	2.1	7,307	0.03%
2023/10/20	1.4	173.77	0	0.00	173.00	1.4	7,205	0.02%
2023/10/19	0	178.57	10	178.00	178.50	-10	7,130	-0.14%
2023/10/18	0	179.83	1	179.50	180.00	-1	7,122	-0.01%
2023/10/17	1	179.01	5.1	180.98	178.50	-4.1	7,183	-0.06%
2023/10/16	4	181.13	0	0.00	179.00	4	7,225	0.06%
2023/10/13	2.1	182.55	2	184.25	183.50	0.1	7,266	0.00%
2023/10/12	2	184.00	6	183.92	185.00	-4	7,245	-0.06%
2023/10/11	2.1	179.49	2	178.50	181.00	0.1	7,233	0.00%
2023/10/06	12	184.33	7.2	185.40	182.00	4.8	7,202	0.07%
2023/10/05	5	180.70	7	182.50	182.50	-2	7,158	-0.03%
2023/10/04	0	178.50	1.1	178.72	178.00	-1	7,171	-0.01%
2023/10/03	2	180.50	3	180.00	179.50	-1	7,188	-0.01%
2023/10/02	6	180.92	8.3	183.16	181.50	-2.3	7,202	-0.03%
2023/09/28	3	179.67	3	179.50	179.50	0	7,258	0.00%
2023/09/27	2.2	178.05	1	178.50	178.50	1.2	7,294	0.02%
2023/09/26	6.1	179.42	0	0.00	177.50	6.1	7,325	0.08%
2023/09/25	5.1	181.93	6	183.17	182.00	-0.9	7,373	-0.01%
2023/09/22	2	175.50	5	177.70	179.50	-3	7,489	-0.04%
2023/09/21	13.2	180.49	12	180.29	178.00	1.2	7,579	0.02%
2023/09/20	7	183.50	5	182.60	180.00	2	7,664	0.03%
2023/09/19	3	182.84	7	182.29	181.00	-4	7,767	-0.05%
2023/09/18	5.1	179.00	2	178.50	178.50	3.1	8,282	0.04%
2023/09/15	7.5	182.00	5.1	180.20	180.00	2.4	8,323	0.03%
2023/09/14	19.2	182.61	10.1	181.99	182.50	9	8,376	0.11%
2023/09/13	6	175.83	8.1	175.56	174.00	-2	8,346	-0.02%
2023/09/12	3.4	173.13	0.2	174.21	172.00	3.3	8,365	0.04%
2023/09/11	0.1	180.45	0	180.00	178.50	0.1	8,287	0.00%
2023/09/08	4	179.38	3.2	180.23	179.50	0.8	8,389	0.01%
2023/09/07	6	184.83	3.4	183.37	183.50	2.6	8,546	0.03%
2023/09/06	4	186.63	14	186.89	186.50	-10	8,648	-0.12%
2023/09/05	6	184.08	6	185.50	185.00	0	8,865	0.00%
2023/09/04	6.1	184.57	0	0.00	184.00	6.1	8,982	0.07%
2023/09/01	3.3	185.73	5.1	186.53	188.00	-1.8	9,011	-0.02%
2023/08/31	16.1	182.41	8	182.38	182.50	8.1	9,077	0.09%
2023/08/30	21	183.10	9	183.89	182.50	12	9,211	0.13%
2023/08/29	7	183.36	9	184.33	184.50	-2	9,456	-0.02%
2023/08/28	3	182.00	11	181.50	181.50	-8	9,482	-0.08%
2023/08/25	13	181.46	4	182.00	181.00	9	9,562	0.09%
2023/08/24	11.1	184.15	12	186.04	185.00	-0.9	9,619	-0.01%
2023/08/23	8	179.38	3	180.00	180.00	5	9,749	0.05%
2023/08/22	6	181.50	9.6	181.79	181.00	-3.6	9,975	-0.04%
2023/08/21	9	181.50	6	179.50	179.50	3	9,991	0.03%
2023/08/18	4.6	182.00	3.4	180.77	181.00	1.2	10,044	0.01%
2023/08/17	17.5	178.43	23	178.17	183.50	-5.5	9,996	-0.06%
2023/08/16	8.2	195.86	7	191.43	191.00	1.2	9,513	0.01%
2023/08/15	4	204.51	5.1	202.03	202.50	-1.1	9,446	-0.01%
2023/08/14	5	201.60	5	200.80	201.00	0	9,624	0.00%
2023/08/11	3.2	208.81	3	204.19	204.50	0.2	9,901	0.00%
2023/08/10	1	209.00	0	0.00	208.50	1	10,024	0.01%
2023/08/09	7.1	223.21	6.1	218.06	218.00	1	9,974	0.01%
2023/08/08	5	227.30	6	225.33	225.50	-1	10,000	-0.01%
2023/08/07	5.1	221.01	11.1	225.75	228.00	-6	9,996	-0.06%
2023/08/04	3	217.34	2.2	217.50	217.50	0.8	9,939	0.01%
2023/08/02	19	222.21	7	220.08	220.50	12	9,958	0.12%
2023/08/01	6	225.83	5	222.50	222.50	1	10,227	0.01%
2023/07/31	12.2	225.70	14.3	226.07	225.00	-2.1	10,323	-0.02%
2023/07/28	15.5	216.27	21.4	220.45	221.50	-5.9	10,400	-0.06%
2023/07/27	5.2	210.47	5	212.39	213.00	0.1	10,711	0.00%
2023/07/26	0	0.00	1.2	207.79	208.50	-1.2	11,395	-0.01%
2023/07/25	2	207.26	1.3	207.50	208.00	0.7	11,620	0.01%
2023/07/24	6.1	208.26	4	208.13	208.50	2.1	11,671	0.02%
2023/07/21	4.1	214.74	7	214.79	215.00	-2.9	11,738	-0.03%
2023/07/20	4.2	217.20	3	217.00	213.00	1.2	11,800	0.01%
2023/07/19	8	221.25	5	222.80	219.00	3	11,899	0.03%
2023/07/18	6	221.25	6.1	222.83	222.00	-0.1	12,083	0.00%
2023/07/17	1	219.00	0.7	218.69	218.50	0.3	12,170	0.00%
2023/07/14	5.1	220.75	8.4	220.74	220.50	-3.3	12,292	-0.03%
2023/07/13	4	224.62	3	223.17	221.00	1	12,382	0.01%
2023/07/12	4	222.75	8	222.44	221.50	-4	12,447	-0.03%
2023/07/11	1	218.00	3.1	220.81	222.00	-2.1	12,582	-0.02%
2023/07/10	2	213.00	1	212.00	212.00	1	12,593	0.01%
2023/07/07	5	213.40	6	213.51	212.50	-1	12,723	-0.01%
2023/07/06	1.1	219.98	1	217.05	216.50	0.1	12,802	0.00%
2023/07/05	4	225.25	6	224.92	223.50	-2	13,110	-0.02%
2023/07/04	1	224.00	3.3	224.06	224.50	-2.3	13,391	-0.02%
2023/07/03	1	224.01	0.5	225.72	224.50	0.6	13,818	0.00%
2023/06/30	1	221.00	3.1	225.82	225.00	-2.1	13,825	-0.01%
2023/06/29	3.1	217.75	3.2	219.16	220.50	-0.1	13,824	0.00%
2023/06/28	2	214.00	6	213.50	215.00	-4	13,779	-0.03%
2023/06/27	71.2	211.50	70	211.54	211.50	1.2	13,714	0.01%
2023/06/26	13.3	207.89	4	208.75	207.50	9.3	13,656	0.07%
2023/06/21	4.1	222.76	0	0.00	222.00	4.1	13,254	0.03%
2023/06/20	1.5	224.32	4.2	224.98	227.00	-2.7	13,325	-0.02%
2023/06/19	3.3	228.75	102	228.01	227.50	-98.7	13,442	-0.73%	大賣/
2023/06/16	4	232.61	5	231.50	228.50	-1	13,454	-0.01%
2023/06/15	11.1	234.67	10.1	234.38	231.00	0.9	13,434	0.01%
2023/06/14	10.6	233.97	7.5	235.10	235.00	3.1	13,455	0.02%
2023/06/13	22	235.00	26.1	236.49	241.00	-4	13,480	-0.03%
2023/06/12	5.1	228.35	6.3	228.33	226.50	-1.2	13,457	-0.01%
2023/06/09	2.2	225.33	7.3	226.00	227.00	-5.1	13,641	-0.04%
2023/06/08	9.1	220.49	8.2	218.34	216.00	0.9	13,800	0.01%
2023/06/07	42.1	225.79	2.3	226.52	226.50	39.8	14,437	0.28%
2023/06/06	22	223.66	13.3	226.41	224.50	8.7	14,667	0.06%
2023/06/05	43.2	223.54	3.1	223.21	222.50	40.1	14,787	0.27%
2023/06/02	4	216.25	19.9	216.09	218.00	-15.9	14,948	-0.11%
2023/06/01	3.4	206.13	3	207.50	209.00	0.4	15,102	0.00%
2023/05/31	2.1	207.31	3	208.50	207.00	-0.9	15,223	-0.01%
2023/05/30	3.5	206.40	3	206.86	205.50	0.5	15,284	0.00%
2023/05/29	17.4	209.11	7	207.86	205.00	10.4	15,377	0.07%
2023/05/26	16	207.19	22.2	208.48	211.00	-6.2	15,672	-0.04%
2023/05/25	7	200.57	5	202.50	204.00	2	15,576	0.01%
2023/05/24	7	202.28	9	202.72	203.50	-2	15,794	-0.01%
2023/05/23	4.1	198.59	12.4	199.89	200.50	-8.3	15,994	-0.05%
2023/05/22	10	196.86	9	199.33	196.00	1	16,029	0.01%
2023/05/19	15	196.00	11	197.37	198.00	4	16,148	0.02%
2023/05/18	22.4	200.03	32.7	200.52	198.50	-10.3	16,664	-0.06%
2023/05/17	13	204.27	16.7	204.91	204.00	-3.7	16,424	-0.02%
2023/05/16	4	192.17	13.5	195.92	198.00	-9.5	16,328	-0.06%
2023/05/15	1	189.02	1	191.00	191.00	0	16,291	0.00%
2023/05/12	2	187.01	12	189.38	193.00	-10	16,487	-0.06%
2023/05/11	6	189.83	8	189.19	189.00	-2	16,727	-0.01%
2023/05/10	5.1	191.00	5	190.50	191.00	0.1	16,947	0.00%
2023/05/09	26	191.31	4	192.00	192.00	22	17,073	0.13%
2023/05/08	12.5	194.31	16	194.03	192.50	-3.5	17,251	-0.02%
2023/05/05	13	198.77	7	198.93	198.00	6	17,369	0.03%
2023/05/04	19	196.37	31.1	197.97	196.50	-12.1	18,012	-0.07%
2023/05/03	31.3	199.03	32	200.33	197.00	-0.7	18,098	0.00%
2023/05/02	20.2	192.63	40.3	193.74	197.50	-20.1	17,881	-0.11%
2023/04/28	0	0.00	31.2	190.50	190.50	-31.2	17,603	-0.18%
2023/04/27	16	175.28	11	175.41	173.50	5	17,597	0.03%
2023/04/26	4	171.88	6.2	174.19	175.50	-2.2	17,774	-0.01%
2023/04/25	20.2	172.08	6	171.42	170.00	14.2	17,824	0.08%
2023/04/24	9	174.33	8.1	174.90	173.50	0.9	17,950	0.00%
2023/04/21	15	171.50	20.3	172.09	172.00	-5.3	17,974	-0.03%
2023/04/20	5	168.61	3	169.67	167.00	2	18,203	0.01%
2023/04/19	6.1	170.93	5	171.50	171.00	1.1	18,613	0.01%
2023/04/18	8.3	171.43	4.1	170.97	171.50	4.2	18,811	0.02%
2023/04/17	5	172.70	5	172.80	172.00	0	19,005	0.00%
2023/04/14	3.2	172.56	3	174.33	173.50	0.2	19,254	0.00%
2023/04/13	0	0.00	2	176.00	173.50	-2	19,349	-0.01%
2023/04/12	7.2	175.87	6.7	176.55	175.00	0.5	19,500	0.00%
2023/04/11	10.4	178.79	7	179.36	178.50	3.4	19,579	0.02%
2023/04/10	18.3	178.44	22.2	179.04	178.00	-3.9	19,623	-0.02%
2023/04/07	21.4	170.73	16	171.00	172.00	5.4	19,333	0.03%
2023/04/06	33.2	175.58	8.1	179.16	171.00	25.1	19,087	0.13%
2023/03/31	9.1	184.72	12	184.88	184.50	-2.9	18,757	-0.02%
2023/03/30	4	182.13	36.1	183.52	184.50	-32.1	18,956	-0.17%
2023/03/29	6	181.25	4	180.00	179.50	2	18,944	0.01%
2023/03/28	11.1	182.77	8	182.00	182.00	3.1	19,128	0.02%
2023/03/27	16	183.63	19.1	185.13	185.00	-3	19,233	-0.02%
2023/03/24	15.2	183.57	15.1	184.21	184.00	0.1	19,458	0.00%
2023/03/23	22.1	181.02	24	181.90	181.00	-1.9	19,549	-0.01%
2023/03/22	10	182.30	19	183.00	182.50	-9	20,129	-0.04%
2023/03/21	2	178.75	1.2	178.65	178.50	0.8	20,311	0.00%
2023/03/20	6.1	177.25	5	177.30	177.00	1.1	20,573	0.01%
2023/03/17	7	176.07	9	176.67	175.50	-2	20,951	-0.01%
2023/03/16	19	173.87	17	174.35	173.50	2	21,229	0.01%
2023/03/15	13.4	176.84	7.2	175.67	174.00	6.2	21,596	0.03%
2023/03/14	18.9	176.38	15	175.57	174.00	3.9	21,825	0.02%
2023/03/13	12.3	176.29	14.4	176.13	176.00	-2.1	21,869	-0.01%
2023/03/10	59	181.08	5	181.50	180.00	53.9	21,694	0.25%
2023/03/09	28.1	201.83	31	201.63	199.50	-2.9	21,317	-0.01%
2023/03/08	10.1	199.86	10	200.70	201.00	0.1	21,404	0.00%
2023/03/07	9.3	207.15	159	205.76	205.00	-149.8	21,612	-0.69%	大賣/鉅額交易
2023/03/06	52	204.28	60.1	201.98	207.50	-8.1	21,672	-0.04%
2023/03/03	10.1	195.00	6	195.25	192.50	4.1	21,756	0.02%
2023/03/02	7	194.50	5	195.10	194.50	2	22,171	0.01%
2023/03/01	157.9	192.89	0	194.00	193.00	157.9	22,508	0.70%	大買/鉅額交易
2023/02/24	21.6	196.18	16	196.03	194.50	5.6	22,873	0.02%
2023/02/23	9.1	201.87	10.9	202.23	202.00	-1.8	23,262	-0.01%
2023/02/22	13.1	204.76	42	203.46	202.00	-28.9	24,058	-0.12%
2023/02/21	73	209.31	50.4	209.29	210.00	22.6	24,129	0.09%
2023/02/20	9.2	204.00	7	203.86	203.50	2.2	24,377	0.01%
2023/02/17	23	205.69	16	205.63	206.00	7	25,053	0.03%
2023/02/16	45.1	205.12	52.3	204.88	206.00	-7.3	25,127	-0.03%
2023/02/15	11.1	192.17	16.2	191.99	191.00	-5.1	24,963	-0.02%
2023/02/14	29	196.38	25.5	196.98	194.00	3.6	25,384	0.01%
2023/02/13	4	192.63	6.1	194.01	196.50	-2.1	25,641	-0.01%
2023/02/10	12	195.96	25.8	195.84	193.00	-13.8	25,850	-0.05%
2023/02/09	13	194.89	36.3	196.53	196.50	-23.3	26,118	-0.09%
2023/02/08	13	196.04	27	195.20	193.00	-14	26,283	-0.05%
2023/02/07	6	192.58	2	193.00	193.00	4	26,566	0.02%
2023/02/06	18.1	190.48	32.1	191.88	191.50	-14	26,647	-0.05%
2023/02/03	41.3	192.78	26.3	191.88	190.50	15	26,670	0.06%
2023/02/02	68.7	188.78	51.8	188.03	190.50	17	26,475	0.06%
2023/02/01	10	178.00	36.1	177.00	179.00	-26.1	26,112	-0.10%
2023/01/31	31	173.65	26	174.50	172.50	5	26,147	0.02%
2023/01/30	35.1	176.28	19	175.45	173.50	16.1	26,138	0.06%
2023/01/17	8	175.69	5.1	175.85	176.00	2.9	25,983	0.01%
2023/01/16	7	175.21	11	175.45	176.50	-4	26,111	-0.02%
2023/01/13	3.4	172.29	22	173.02	173.00	-18.6	26,318	-0.07%
2023/01/12	1.1	173.10	1	175.00	172.00	0.1	26,425	0.00%
2023/01/11	18.1	173.89	16	173.91	174.00	2.1	26,403	0.01%
2023/01/10	14.2	174.62	14.1	175.97	173.50	0.1	26,451	0.00%
2023/01/09	48	174.16	36	174.11	172.50	12	26,265	0.05%
2023/01/06	19	170.03	14.8	169.88	172.00	4.2	26,179	0.02%
2023/01/05	22.2	168.22	26	168.48	165.00	-3.8	26,179	-0.01%
2023/01/04	26.1	173.03	25	172.26	170.00	1.1	26,238	0.00%
2023/01/03	16	168.22	13.6	169.20	170.50	2.4	26,247	0.01%
2022/12/30	9.1	162.85	22	163.95	161.00	-12.9	26,196	-0.05%
2022/12/29	9	161.06	11	161.86	164.00	-2	26,189	-0.01%
2022/12/28	5.2	162.50	2	162.50	161.00	3.2	26,216	0.01%
2022/12/27	5	168.70	6	168.67	168.00	-1	26,263	0.00%
2022/12/26	10	168.40	10.1	167.37	166.00	-0.1	26,416	0.00%
2022/12/23	7.3	165.49	12.1	166.50	167.00	-4.8	26,662	-0.02%
2022/12/22	36	168.04	36.3	167.79	169.50	-0.3	26,847	0.00%
2022/12/21	15	164.43	17.1	164.12	164.00	-2.1	26,905	-0.01%
2022/12/20	17.4	167.05	8.3	168.45	164.00	9.1	26,953	0.03%
2022/12/19	8	168.63	3	169.67	169.50	5	27,091	0.02%
2022/12/16	19.2	171.55	10.4	171.46	168.00	8.9	27,192	0.03%
2022/12/15	24.5	177.44	14	177.79	177.00	10.5	27,037	0.04%
2022/12/14	27.1	173.61	55.7	174.67	178.50	-28.7	26,864	-0.11%
2022/12/13	41.6	168.33	27	166.57	165.00	14.6	26,294	0.06%
2022/12/12	41.1	169.96	40.1	168.26	171.00	1	26,022	0.00%
2022/12/09	46	169.33	41.3	171.35	170.00	4.7	25,876	0.02%
2022/12/08	45	170.36	29	170.97	169.50	16	25,677	0.06%
2022/12/07	47.4	176.21	27	174.15	172.00	20.4	25,533	0.08%
2022/12/06	53.2	184.54	41.1	185.90	181.50	12.1	25,368	0.05%
2022/12/05	28	185.30	45	183.24	186.00	-17	25,288	-0.07%
2022/12/02	31.1	178.06	57.7	179.53	181.00	-26.5	25,249	-0.11%
2022/12/01	53.1	180.35	52.1	180.35	177.50	1	25,343	0.00%
2022/11/30	26.1	175.50	50.1	176.49	181.00	-24	25,232	-0.10%
2022/11/29	49.7	180.36	40	178.74	177.00	9.7	25,069	0.04%
2022/11/28	35.2	181.52	47.2	180.74	184.00	-12	24,844	-0.05%
2022/11/25	49.2	179.65	64	178.73	177.50	-14.8	24,664	-0.06%
2022/11/24	61.6	176.13	95.5	174.79	178.00	-33.8	24,408	-0.14%
2022/11/23	93	168.49	99.2	167.63	169.00	-6.2	24,076	-0.03%
2022/11/22	123.1	164.15	100.1	165.47	163.50	23	23,799	0.10%	大買/
2022/11/21	99.6	163.53	84.1	164.75	164.00	15.5	23,469	0.07%
2022/11/18	182.6	173.70	96	172.72	170.00	86.6	22,849	0.38%	大買/
2022/11/17	31.2	185.38	37.4	187.08	188.50	-6.2	22,015	-0.03%
2022/11/16	72.6	181.81	89.1	179.12	182.50	-16.5	21,904	-0.08%
2022/11/15	156.8	182.91	112.3	179.91	178.50	44.5	21,782	0.20%	大買/大賣/
2022/11/14	90.3	193.36	104.2	191.17	193.50	-13.9	21,755	-0.06%	大賣/
2022/11/11	104.1	190.44	106	194.75	189.50	-1.9	22,085	-0.01%	大買/大賣/
2022/11/10	87.1	186.44	85.1	190.85	185.00	2	21,815	0.01%
2022/11/09	116.5	198.72	93.2	195.46	195.00	23.3	21,644	0.11%	大買/
2022/11/08	55.4	205.83	49	210.22	203.00	6.4	21,457	0.03%
2022/11/07	55.3	209.09	52	211.13	208.00	3.3	21,297	0.02%
2022/11/04	31.2	211.37	33.2	213.15	217.00	-2	20,999	-0.01%
2022/11/03	29	206.50	29.1	207.68	212.50	-0.1	20,765	0.00%
2022/11/02	11.1	200.16	12	200.51	200.50	-0.9	20,781	0.00%
2022/11/01	43	203.31	39	202.21	202.00	4	20,920	0.02%
2022/10/31	10	205.70	26	205.75	205.50	-16	20,907	-0.08%
2022/10/28	6.2	200.27	6.1	202.11	207.00	0	20,928	0.00%
2022/10/27	10	189.00	12.3	193.06	196.00	-2.3	20,654	-0.01%
2022/10/26	12	183.42	15	183.67	186.00	-3	20,510	-0.01%
2022/10/25	7	181.64	9	183.78	182.50	-2	20,514	-0.01%
2022/10/24	12	185.92	33	185.82	185.00	-21	20,460	-0.10%
2022/10/21	22.1	188.31	12	185.63	183.50	10.1	20,432	0.05%
2022/10/20	11.1	196.22	13	196.85	200.50	-1.9	20,179	-0.01%
2022/10/19	10	204.25	9	203.78	201.00	1	20,098	0.01%
2022/10/18	6	208.08	4.1	205.52	205.00	1.9	20,078	0.01%
2022/10/17	8.1	198.77	8	200.00	205.00	0.1	20,107	0.00%
2022/10/14	11	212.35	12.3	209.39	206.50	-1.2	19,989	-0.01%
2022/10/13	12	201.79	11	204.14	200.00	1	19,795	0.01%
2022/10/12	14	201.82	14.1	205.40	207.00	-0.1	19,691	0.00%
2022/10/11	40.4	204.59	19	204.08	201.00	21.4	19,656	0.11%
2022/10/07	11	220.59	12	220.04	221.00	-1	19,904	-0.01%
2022/10/06	11	214.88	11	216.00	218.00	0	20,385	0.00%
2022/10/05	3	220.50	2.1	220.17	219.00	0.9	20,750	0.00%
2022/10/04	8	217.06	12.7	216.26	218.50	-4.7	21,066	-0.02%
2022/10/03	9	208.67	5	209.90	209.00	4	21,333	0.02%
2022/09/30	38	209.67	39.1	205.91	212.00	-1.1	21,793	-0.01%
2022/09/29	41	206.29	41	207.63	206.50	0	22,711	0.00%
2022/09/28	46.1	210.84	37	206.16	205.50	9.1	23,035	0.04%
2022/09/27	42	218.27	39.1	215.25	219.00	2.9	23,768	0.01%
2022/09/26	6.2	215.83	8	217.56	215.50	-1.8	24,268	-0.01%
2022/09/23	36.2	230.71	37.1	228.11	227.00	-0.9	24,475	0.00%
2022/09/22	40	238.40	40.3	231.67	238.50	-0.3	24,749	0.00%
2022/09/21	36.1	232.75	35.1	234.39	234.50	1	24,902	0.00%
2022/09/20	40	235.79	41.2	235.50	235.50	-1.2	25,011	0.00%
2022/09/19	50.2	233.24	49	233.38	234.00	1.2	25,194	0.00%
2022/09/16	29	235.24	35	236.60	234.50	-6	25,504	-0.02%
2022/09/15	33	241.29	34	244.07	240.00	-1	26,060	0.00%
2022/09/14	21.1	241.62	6.1	242.12	242.50	15	26,125	0.06%
2022/09/13	8.1	245.49	7.7	246.18	248.50	0.4	26,249	0.00%
2022/09/12	7.7	242.02	5	241.72	237.50	2.7	26,185	0.01%
2022/09/08	40	239.71	37.3	234.46	240.50	2.7	26,324	0.01%
2022/09/07	49.3	227.64	50.2	228.36	228.50	-0.8	26,382	0.00%
2022/09/06	15.3	238.74	13	235.73	232.50	2.3	26,387	0.01%
2022/09/05	54	243.57	54	244.09	243.00	0	26,468	0.00%
2022/09/02	53	241.22	56.4	238.65	242.00	-3.4	26,588	-0.01%
2022/09/01	40.2	233.85	38	238.36	233.50	2.2	26,784	0.01%
2022/08/31	52.4	244.14	52	241.59	239.50	0.4	26,958	0.00%
2022/08/30	16	242.56	15.1	243.28	247.00	0.9	26,980	0.00%
2022/08/29	7	237.98	7.2	236.53	240.50	-0.2	27,013	0.00%
2022/08/26	8.3	243.69	10	244.05	240.00	-1.7	27,221	-0.01%
2022/08/25	8	247.00	8	246.00	244.00	0	27,195	0.00%
2022/08/24	11	243.64	11	243.14	241.00	0	27,382	0.00%
2022/08/23	11.2	242.32	12.3	241.90	243.50	-1.1	27,788	0.00%
2022/08/22	27.2	243.17	25.1	245.98	243.50	2.2	28,218	0.01%
2022/08/19	23.6	247.64	12.2	246.76	241.50	11.4	28,532	0.04%
2022/08/18	12.1	226.41	19.8	229.85	238.00	-7.7	28,229	-0.03%
2022/08/17	14.8	217.48	12.1	217.54	216.50	2.7	28,012	0.01%
2022/08/16	12.4	215.47	19.8	216.19	217.00	-7.3	28,013	-0.03%
2022/08/15	62.1	210.86	71.3	201.45	211.50	-9.2	28,004	-0.03%
2022/08/12	74.2	197.57	71.1	196.69	198.00	3.1	28,163	0.01%
2022/08/11	66	199.73	64	200.60	197.00	2	28,840	0.01%
2022/08/10	96.2	195.89	92.1	196.13	196.50	4.1	29,292	0.01%
2022/08/09	46.3	196.83	43.1	199.45	201.00	3.2	29,733	0.01%
2022/08/08	68.1	201.91	70	197.66	205.00	-1.9	29,733	-0.01%
2022/08/05	7	190.14	12.1	192.44	195.00	-5.1	29,821	-0.02%
2022/08/04	69.1	187.11	72.2	184.13	188.00	-3.1	29,883	-0.01%
2022/08/03	49.1	181.99	58	180.82	181.00	-8.9	30,183	-0.03%
2022/08/02	68.1	185.87	77.1	185.32	186.00	-9	30,199	-0.03%
2022/08/01	62.3	191.37	58	189.66	189.50	4.3	30,270	0.01%
2022/07/29	67	193.49	68	194.68	195.50	-1	30,443	0.00%
2022/07/28	76	191.04	78	191.10	191.00	-2	30,465	-0.01%
2022/07/27	67	184.97	67.3	186.55	187.00	-0.3	30,360	0.00%
2022/07/26	30.1	187.89	36	186.08	186.50	-5.9	30,392	-0.02%
2022/07/25	14	185.07	17.1	187.21	185.50	-3.1	30,679	-0.01%
2022/07/22	60.2	190.67	61	188.82	188.00	-0.8	30,740	0.00%
2022/07/21	43.1	184.59	40	185.89	186.00	3.1	30,751	0.01%
2022/07/20	60	181.30	68	181.46	180.50	-8	30,838	-0.03%
2022/07/19	78	174.86	77.1	176.40	174.50	0.9	30,855	0.00%
2022/07/18	84.1	176.28	76.1	177.46	176.00	8	30,902	0.03%
2022/07/15	35	175.50	23	174.72	176.50	12	30,939	0.04%
2022/07/14	77	173.81	74.4	171.32	175.50	2.6	30,749	0.01%
2022/07/13	96	171.31	95.3	170.58	166.00	0.8	30,353	0.00%
2022/07/12	102	167.05	104	163.57	168.50	-2	29,951	-0.01%	大買/大賣/
2022/07/11	102.5	166.36	112	169.42	166.50	-9.5	29,701	-0.03%	大買/大賣/
2022/07/08	99.3	170.12	100.2	169.26	170.50	-1	29,604	0.00%
2022/07/07	136.1	159.99	146.1	161.79	168.00	-10.1	29,163	-0.03%	大買/大賣/
2022/07/06	134.1	159.85	134	161.69	160.50	0.1	28,192	0.00%	大買/大賣/
2022/07/05	90.2	163.52	83	165.37	162.00	7.2	27,920	0.03%
2022/07/04	24	168.00	25	169.04	170.00	-1	27,225	0.00%
2022/07/01	27.4	173.40	9.1	173.22	170.00	18.3	26,936	0.07%
2022/06/30	17.3	196.25	9	198.50	188.50	8.3	26,824	0.03%
2022/06/29	13	204.27	17.1	205.07	209.00	-4.1	26,768	-0.02%
2022/06/28	7	203.79	7.1	205.27	205.00	-0.1	27,221	0.00%
2022/06/27	11.1	201.84	8.1	203.07	204.00	3	27,511	0.01%
2022/06/24	7	197.79	7	197.01	196.00	0	27,640	0.00%
2022/06/23	12	196.67	56.1	196.59	197.00	-44.1	27,833	-0.16%
2022/06/22	59.1	188.95	17.5	190.39	188.50	41.6	28,270	0.15%
2022/06/21	18	195.28	15	194.70	199.00	3	28,926	0.01%
2022/06/20	18.1	197.14	15.5	196.26	192.50	2.6	29,007	0.01%
2022/06/17	11	197.01	13	198.38	204.50	-2	29,177	-0.01%
2022/06/16	7.1	204.10	7.1	205.99	201.00	0	28,823	0.00%
2022/06/15	13.1	206.95	9	206.11	203.50	4.1	29,010	0.01%
2022/06/14	11.1	206.63	10.6	204.49	211.00	0.5	29,119	0.00%
2022/06/13	8.2	211.89	7	211.86	208.50	1.2	28,965	0.00%
2022/06/10	20.1	215.47	24.2	213.51	219.00	-4.1	28,896	-0.01%
2022/06/09	15.3	208.67	24.3	209.97	212.00	-9	28,690	-0.03%
2022/06/08	9	203.39	8	203.32	206.50	1	28,613	0.00%
2022/06/07	13.1	198.91	13.1	199.10	200.50	0	28,659	0.00%
2022/06/06	11.3	206.21	331.2	205.60	202.50	-319.9	28,801	-1.11%	大賣/鉅額交易
2022/06/02	9	209.28	9	210.39	209.00	0	28,755	0.00%
2022/06/01	9.2	209.40	18.3	209.93	209.50	-9.1	28,898	-0.03%
2022/05/31	30.2	205.81	17	207.53	203.00	13.2	28,582	0.05%
2022/05/30	36.3	210.39	31.2	210.29	207.00	5.1	28,155	0.02%
2022/05/27	21	204.40	33.1	205.36	212.50	-12.1	27,660	-0.04%
2022/05/26	5.2	198.38	10.2	199.35	198.00	-5	27,239	-0.02%
2022/05/25	336.5	192.16	9.6	193.09	195.00	326.9	28,257	1.16%	大買/鉅額交易
2022/05/24	11	193.50	11.1	194.01	191.00	0	28,262	0.00%
2022/05/23	9.4	196.79	327.1	196.03	194.50	-317.7	28,328	-1.12%	大賣/鉅額交易
2022/05/20	23.1	200.30	21.2	200.90	200.50	1.9	28,185	0.01%
2022/05/19	16.6	192.75	22.4	193.69	200.50	-5.8	27,834	-0.02%
2022/05/18	34.2	189.32	21.1	189.03	193.50	13.1	27,147	0.05%
2022/05/17	51.1	179.36	28.2	182.16	186.50	22.8	26,881	0.08%
2022/05/16	15.1	175.40	21.3	175.89	178.50	-6.3	26,522	-0.02%
2022/05/13	17.2	165.40	16.1	165.64	169.00	1.1	26,300	0.00%
2022/05/12	48.1	166.54	12.1	168.56	165.50	36	26,146	0.14%
2022/05/11	278.2	176.79	30.1	175.41	173.00	248.1	26,127	0.95%	大買/鉅額交易
2022/05/10	14	169.93	15.1	169.74	173.00	-1.1	26,129	0.00%
2022/05/09	9	171.17	9.3	171.02	170.00	-0.2	26,308	0.00%
2022/05/06	10.2	167.80	9	169.06	172.50	1.2	26,350	0.00%
2022/05/05	3	173.00	8.3	171.83	173.50	-5.3	26,415	-0.02%
2022/05/04	6.2	169.90	10	169.50	167.00	-3.8	26,359	-0.01%
2022/05/03	7.3	172.91	6	170.92	171.50	1.3	26,392	0.01%
2022/04/29	8.1	175.50	428.1	175.51	174.00	-420	26,523	-1.58%	大賣/鉅額交易
2022/04/28	10.2	172.12	8.1	170.90	169.50	2.1	26,444	0.01%
2022/04/27	10	169.30	15.1	171.17	175.00	-5	26,567	-0.02%
2022/04/26	6	173.67	12.1	173.51	175.00	-6.1	26,696	-0.02%
2022/04/25	11.1	171.13	9	171.94	169.50	2.1	26,938	0.01%
2022/04/22	9.6	182.80	8.2	181.51	180.50	1.5	26,942	0.01%
2022/04/21	6.1	186.48	8	186.12	185.00	-1.9	27,071	-0.01%
2022/04/20	14.4	184.25	8.1	183.80	179.00	6.3	27,297	0.02%
2022/04/19	6.1	177.17	6.2	178.06	177.00	-0.1	27,306	0.00%
2022/04/18	2.1	174.13	3.1	171.41	169.50	-1	27,393	0.00%
2022/04/15	7.1	174.07	2	172.25	170.50	5.1	27,735	0.02%
2022/04/14	11	176.23	18.1	177.03	179.50	-7	28,304	-0.02%
2022/04/13	11.1	171.41	10	172.50	173.00	1.1	28,427	0.00%
2022/04/12	8	169.25	7	170.21	169.50	1	28,619	0.00%
2022/04/11	10.2	167.93	9	168.78	168.00	1.2	28,722	0.00%
2022/04/08	6.1	170.52	9	172.89	174.50	-2.9	28,998	-0.01%
2022/04/07	16	171.69	12	171.13	168.00	4	28,841	0.01%
2022/04/06	21	176.62	22.1	176.45	176.50	-1.1	28,591	0.00%
2022/04/01	16	179.53	12	179.75	180.50	4	28,306	0.01%
2022/03/31	30.1	188.08	44.5	184.22	185.00	-14.5	28,140	-0.05%
2022/03/30	16	179.13	16.3	179.63	179.50	-0.3	28,215	0.00%
2022/03/29	12	177.17	11.5	177.19	179.50	0.6	27,933	0.00%
2022/03/28	5	177.98	15.1	177.44	181.50	-10.1	27,650	-0.04%
2022/03/25	47	177.67	41.4	175.76	177.00	5.6	27,280	0.02%
2022/03/24	17.2	163.28	42.6	164.83	172.50	-25.3	26,557	-0.10%
2022/03/23	7.1	155.39	12.9	155.17	157.00	-5.8	25,865	-0.02%
2022/03/22	5.2	149.73	21.4	150.55	153.00	-16.2	26,108	-0.06%
2022/03/21	8	144.69	2	145.50	144.50	6	25,879	0.02%
2022/03/18	7.2	144.56	17	144.47	145.50	-9.8	26,077	-0.04%
2022/03/17	1.4	138.62	9.1	139.04	140.00	-7.7	25,941	-0.03%
2022/03/16	1	128.54	2.1	129.79	130.00	-1.1	25,870	0.00%
2022/03/15	8.5	128.85	2.2	128.66	126.50	6.4	26,235	0.02%
2022/03/14	4	132.50	6	133.08	136.00	-2	26,500	-0.01%
2022/03/11	4.1	129.51	3	130.83	132.00	1.1	26,591	0.00%
2022/03/10	7.2	132.73	4.3	131.46	131.00	2.9	26,570	0.01%
2022/03/09	12.1	132.49	9	132.78	134.50	3.1	26,616	0.01%
2022/03/08	9.2	133.66	14	132.25	130.00	-4.8	26,447	-0.02%
2022/03/07	10.2	138.89	10	138.30	138.00	0.2	26,398	0.00%
2022/03/04	8.1	147.81	6	147.01	147.00	2.1	26,573	0.01%
2022/03/03	1.2	147.13	1	146.50	146.50	0.2	26,961	0.00%
2022/03/02	5.1	146.79	0	0.00	146.50	5.1	27,141	0.02%
2022/03/01	10	149.05	6	149.67	150.00	4	27,201	0.01%
2022/02/25	2	151.73	13	150.92	147.50	-11	27,962	-0.04%
2022/02/24	13	150.65	10	150.70	147.00	3	26,920	0.01%
2022/02/23	12	151.33	16.1	152.81	152.50	-4.1	27,583	-0.01%
2022/02/22	6	146.58	4	146.50	146.00	2	28,880	0.01%
2022/02/21	3.1	147.70	1	149.46	149.00	2	28,897	0.01%
2022/02/18	3	146.67	3	146.51	146.00	0	28,964	0.00%
2022/02/17	12	142.68	19.1	145.68	146.00	-7	28,875	-0.02%
2022/02/16	10.2	140.74	3	142.00	140.50	7.2	28,656	0.03%
2022/02/15	6.1	141.42	3	140.18	138.00	3.1	28,612	0.01%
2022/02/14	20.2	142.03	20	141.18	141.50	0.2	28,361	0.00%
2022/02/11	13.2	148.32	7	148.93	148.50	6.2	28,145	0.02%
2022/02/10	19.1	158.86	6	160.00	152.00	13.1	28,105	0.05%
2022/02/09	13	157.31	14.1	157.61	156.50	-1.1	27,722	0.00%
2022/02/08	16	155.56	12	154.71	154.00	4	27,684	0.01%
2022/02/07	6	154.50	3	153.01	157.50	3	27,610	0.01%
2022/01/26	2.2	147.33	7	145.86	146.50	-4.8	27,338	-0.02%
2022/01/25	4	151.75	5	151.00	147.50	-1	27,662	0.00%
2022/01/24	6	151.91	3	150.67	154.50	3	27,855	0.01%
2022/01/21	5.3	155.89	18	153.25	153.00	-12.7	27,721	-0.05%
2022/01/20	17	156.00	11.4	155.80	155.50	5.6	27,787	0.02%
2022/01/19	2.3	155.74	8	158.19	160.00	-5.7	27,546	-0.02%
2022/01/18	6.2	155.70	10.2	156.41	157.50	-4.1	27,586	-0.01%
2022/01/17	10.1	148.83	8	151.19	153.00	2.1	27,342	0.01%
2022/01/14	6	143.58	9	143.72	149.50	-3	27,570	-0.01%
2022/01/13	15	139.60	18	139.53	145.50	-3	27,268	-0.01%
2022/01/12	15	145.00	75	143.74	146.00	-60	26,742	-0.22%
2022/01/11	11.1	149.10	16	149.59	148.00	-4.9	26,472	-0.02%
2022/01/10	154.3	148.86	12	147.71	147.00	142.3	26,245	0.54%	大買/鉅額交易
2022/01/07	23.1	152.33	11	154.50	150.00	12.1	25,915	0.05%
2022/01/06	24	155.55	27	154.98	158.50	-3	25,141	-0.01%
2022/01/05	12	155.17	6	155.83	152.00	6	24,830	0.02%
2022/01/04	6	158.41	2	156.00	156.50	4	24,805	0.02%
2022/01/03	24.1	157.21	20.1	156.42	155.00	4	24,513	0.02%
2021/12/30	2.1	148.54	3.1	149.52	151.00	-1	23,918	0.00%
2021/12/29	4	146.88	5	146.60	146.00	-1	23,910	0.00%
2021/12/28	3	149.17	6	148.00	148.50	-3	24,017	-0.01%
2021/12/27	2	147.50	2.2	146.86	146.50	-0.2	23,982	0.00%
2021/12/24	45.4	149.58	42	149.48	148.00	3.4	23,720	0.01%
2021/12/23	1	141.03	4	142.50	142.50	-3	22,952	-0.01%
2021/12/22	7	138.00	7	137.43	138.00	0	23,031	0.00%
2021/12/21	6	135.25	8	136.06	136.50	-2	23,073	-0.01%
2021/12/20	12.1	137.56	13	136.00	134.00	-0.9	23,026	0.00%
2021/12/17	7	141.71	3	140.02	143.00	4	23,008	0.02%
2021/12/16	24	141.90	27	142.39	143.00	-3	22,816	-0.01%
2021/12/15	1	133.00	0	0.00	135.00	1	22,129	0.00%
2021/12/14	7	133.14	8	133.44	135.00	-1	21,914	0.00%
2021/12/13	20	138.38	20	136.13	135.00	0	21,607	0.00%
2021/12/10	18	134.56	7	135.07	136.00	11	21,243	0.05%
2021/12/09	12	133.92	10.2	135.36	131.50	1.8	20,944	0.01%
2021/12/08	9.2	130.63	11.1	131.24	133.00	-1.9	20,495	-0.01%
2021/12/07	20.1	125.44	20.1	126.23	129.00	0	20,086	0.00%
2021/12/06	13	121.73	9	121.28	123.00	4	19,850	0.02%
2021/12/03	3	124.67	6	125.67	127.00	-3	19,809	-0.02%
2021/12/02	10	121.50	12	120.79	118.00	-2	19,497	-0.01%
2021/12/01	16	120.56	19	121.03	122.00	-3	19,303	-0.02%
2021/11/30	31	126.52	33	124.85	125.50	-2	19,069	-0.01%
2021/11/29	23	120.39	21	120.29	123.00	2	18,690	0.01%
2021/11/26	10	118.25	18	118.50	116.50	-8	18,253	-0.04%
2021/11/25	30	122.22	35	121.63	124.00	-5	18,128	-0.03%
2021/11/24	25	122.26	28	122.41	121.50	-3	18,025	-0.02%
2021/11/23	32.6	118.77	45	118.36	122.00	-12.5	17,380	-0.07%
2021/11/22	54.1	119.22	40	119.95	121.00	14.1	17,102	0.08%
2021/11/19	16.5	113.63	47.2	115.53	117.00	-30.7	16,077	-0.19%
2021/11/18	0	0.00	5	106.50	106.50	-5	14,565	-0.03%
2021/11/17	0	0.00	10.1	94.30	97.00	-10.1	14,477	-0.07%
2021/11/16	8	92.99	3	93.07	93.00	5	14,555	0.03%
2021/11/15	17	93.15	16	93.83	92.90	1	14,594	0.01%
2021/11/12	8.2	94.11	17	93.32	94.00	-8.9	14,618	-0.06%
2021/11/11	3	92.20	0	0.00	91.30	3	14,472	0.02%
2021/11/10	7	90.44	2	91.00	90.40	5	14,615	0.03%
2021/11/09	8	92.50	12.7	92.34	90.40	-4.7	14,599	-0.03%
2021/11/08	20.4	89.23	9	89.59	88.30	11.4	14,387	0.08%
2021/11/05	14.2	90.46	18	90.13	93.40	-3.8	14,490	-0.03%
2021/11/04	8	92.64	9	91.56	90.60	-1	14,242	-0.01%
2021/11/03	4	94.25	5	93.92	93.70	-1	14,336	-0.01%
2021/11/02	22.1	95.28	31.5	95.30	93.10	-9.5	14,258	-0.07%
2021/11/01	14.1	95.35	12.3	95.67	95.60	1.8	13,772	0.01%
2021/10/29	16.1	91.08	18	91.81	91.90	-1.9	13,483	-0.01%
2021/10/28	22.2	91.18	34	91.03	90.90	-11.8	13,464	-0.09%
2021/10/27	14	88.01	9.7	87.94	88.20	4.3	13,179	0.03%
2021/10/26	13	88.82	16.1	89.28	88.30	-3.1	13,181	-0.02%
2021/10/25	4	86.60	2	85.80	87.10	2	12,835	0.02%
2021/10/22	11	85.52	27.1	84.95	86.60	-16.1	12,899	-0.12%
2021/10/21	3	81.77	7	82.13	81.10	-4	12,593	-0.03%
2021/10/20	5	81.74	8	81.96	81.10	-3	12,804	-0.02%
2021/10/19	7	81.26	20.2	81.62	82.00	-13.2	12,849	-0.10%
2021/10/18	8	79.29	20	79.93	80.50	-12	12,887	-0.09%
2021/10/15	3	78.30	15	78.76	79.00	-12	13,101	-0.09%
2021/10/14	5	74.72	5	75.46	74.50	0	13,458	0.00%
2021/10/13	14	77.29	8	77.76	77.30	6	13,687	0.04%
2021/10/12	32	78.91	18	78.47	78.90	14	13,570	0.10%
2021/10/08	0	74.30	5	74.22	74.00	-5	13,284	-0.04%
2021/10/07	13.1	72.07	6	72.65	72.60	7	13,358	0.05%
2021/10/06	38	73.07	38	71.16	70.70	0	13,536	0.00%
2021/10/05	8.1	68.29	7	68.67	70.60	1	13,501	0.01%
2021/10/04	13.1	70.60	3	70.13	69.00	10.1	13,401	0.08%
2021/10/01	2	72.80	7	73.60	72.50	-5	13,377	-0.04%
2021/09/30	6	73.98	2	74.45	73.80	4	13,553	0.03%
2021/09/29	26	74.31	3	75.30	73.10	23	13,839	0.17%
2021/09/28	58	79.99	45	78.74	78.70	13	13,692	0.09%
2021/09/27	12	82.24	17	82.63	82.40	-5	13,539	-0.04%
2021/09/24	11	79.55	27.1	81.72	82.50	-16	13,495	-0.12%
2021/09/23	5	77.78	2	78.35	78.80	3	13,274	0.02%
2021/09/22	0	0.00	2	74.30	75.70	-2	13,293	-0.02%
2021/09/17	3	75.70	2	76.05	75.70	1	13,406	0.01%
2021/09/16	0	0.00	1	76.40	76.50	-1	13,475	-0.01%
2021/09/15	6	76.77	3	76.90	76.20	3	13,604	0.02%
2021/09/14	6	78.17	1.1	78.10	78.10	5	13,889	0.04%
2021/09/13	4.1	77.74	11	78.47	77.50	-7	14,245	-0.05%
2021/09/10	145	79.10	5	79.20	78.90	140	14,266	0.98%	大買/鉅額交易
2021/09/09	8	77.58	4	77.58	77.30	4	14,264	0.03%
2021/09/08	8.1	76.19	51	76.35	76.30	-43	14,439	-0.30%
2021/09/07	4	73.68	0	0.00	75.20	4	14,533	0.03%
2021/09/06	4	75.78	0	0.00	75.20	4	14,779	0.03%
2021/09/03	1	75.10	3	75.77	75.80	-2	14,783	-0.01%
2021/09/02	8	76.95	10	76.68	75.80	-2	14,745	-0.01%
2021/09/01	5	78.46	10	78.46	78.50	-5	14,701	-0.03%
2021/08/31	26.1	78.28	16	77.95	78.30	10	14,683	0.07%
2021/08/30	15	80.73	8	80.74	80.50	7	14,568	0.05%
2021/08/27	66.2	81.81	21	82.64	82.40	45.2	14,439	0.31%
2021/08/26	8	79.49	18	78.84	80.30	-10	14,087	-0.07%
2021/08/25	3	76.93	0	0.00	77.00	3	14,095	0.02%
2021/08/24	4	75.48	4	77.58	76.00	0	14,144	0.00%
2021/08/23	14	77.16	11	77.95	77.50	3	14,026	0.02%
2021/08/20	8	76.34	9	76.57	77.20	-1	13,897	-0.01%
2021/08/19	4.2	74.68	1	76.50	73.00	3.2	13,602	0.02%
2021/08/18	3	74.90	3.1	75.64	77.10	-0.1	13,620	0.00%
2021/08/17	3	73.38	2.2	73.85	71.70	0.8	13,630	0.01%
2021/08/16	14	75.36	22	73.08	76.20	-8	13,559	-0.06%
2021/08/13	4.1	76.58	0	77.20	76.00	4.1	13,425	0.03%
2021/08/12	0	77.40	0.1	78.30	78.80	-0.1	13,651	0.00%
2021/08/11	12.3	78.10	2.3	78.57	77.20	10	13,660	0.07%
2021/08/10	1	81.80	7.2	82.23	82.80	-6.2	13,480	-0.05%
2021/08/09	20	82.93	8.7	82.45	80.90	11.4	13,602	0.08%
2021/08/06	3.2	87.37	7	88.04	87.30	-3.9	13,439	-0.03%
2021/08/05	4.2	88.02	1	88.00	88.30	3.2	13,551	0.02%
2021/08/04	7.7	88.24	8	88.34	88.20	-0.3	13,790	0.00%
2021/08/03	12.1	86.65	16.1	86.45	87.80	-4	13,794	-0.03%
2021/08/02	5	83.26	13	83.28	83.10	-8	13,646	-0.06%
2021/07/30	7.1	81.36	10	82.15	80.60	-3	13,528	-0.02%
2021/07/29	9.3	82.39	0.1	82.80	83.10	9.2	13,469	0.07%
2021/07/28	6.5	79.78	6.1	80.51	82.20	0.4	13,456	0.00%
2021/07/27	12.4	87.00	7	86.51	85.10	5.4	13,395	0.04%
2021/07/26	4	89.03	17	88.18	89.70	-13	13,392	-0.10%
2021/07/23	6	86.77	1	87.30	87.20	5	13,495	0.04%
2021/07/22	9	87.03	13	88.39	86.70	-4	13,627	-0.03%
2021/07/21	37.5	88.91	14.1	87.93	84.70	23.4	13,517	0.17%
2021/07/20	19	91.54	9.1	92.30	91.70	10	13,586	0.07%
2021/07/19	7	88.06	13.1	87.03	89.60	-6.1	13,331	-0.05%
2021/07/16	14	82.77	36.3	83.35	83.00	-22.3	13,088	-0.17%
2021/07/15	3	84.07	2	84.94	83.80	1	13,148	0.01%
2021/07/14	6	85.68	3.3	85.33	85.10	2.7	13,153	0.02%
2021/07/13	8	86.38	7	86.52	85.80	1	13,029	0.01%
2021/07/12	16	83.44	83	84.34	84.20	-67	12,905	-0.52%
2021/07/09	89	83.15	9	82.90	83.20	80	12,932	0.62%
2021/07/08	7	81.61	106	82.23	82.10	-99	12,967	-0.76%	大賣/
2021/07/07	109	81.51	10	81.78	81.60	99	12,863	0.77%	大買/
2021/07/06	19	80.80	11	80.85	80.10	8	12,696	0.06%
2021/07/05	5	75.54	2.4	76.25	77.50	2.6	12,519	0.02%
2021/07/02	1	74.20	3	74.67	74.20	-2	12,507	-0.02%
2021/07/01	4	75.65	1	75.00	74.20	3	12,619	0.02%
2021/06/30	3	73.43	3.2	74.27	74.60	-0.2	12,526	0.00%
2021/06/29	5	75.10	6	74.83	74.10	-1	12,405	-0.01%
2021/06/28	12	75.27	6	75.75	75.60	6	12,425	0.05%
2021/06/25	13	72.83	13	73.21	73.40	0	12,329	0.00%
2021/06/24	15	73.86	12.2	73.41	73.50	2.9	12,357	0.02%
2021/06/23	30	75.71	18.2	75.38	74.80	11.9	12,292	0.10%
2021/06/22	3	73.10	27.1	71.85	72.40	-24.1	12,022	-0.20%
2021/06/21	2	70.85	4	70.75	70.40	-2	11,687	-0.02%
2021/06/18	2.2	70.39	10	70.24	70.60	-7.8	11,698	-0.07%
2021/06/17	0	0.00	10	71.27	71.20	-10	11,722	-0.09%
2021/06/16	28.7	69.52	3	70.27	69.30	25.7	11,791	0.22%
2021/06/15	6.6	66.72	11	67.67	67.80	-4.4	11,687	-0.04%
2021/06/11	4	64.10	11	63.89	63.60	-7	11,555	-0.06%
2021/06/10	0	0.00	5	64.10	64.00	-5	11,777	-0.04%
2021/06/09	2	64.10	2	63.80	65.00	0	11,889	0.00%
2021/06/08	5	65.08	16	65.69	64.80	-11	11,937	-0.09%
2021/06/07	2.1	64.23	2	63.65	64.10	0.1	11,934	0.00%
2021/06/04	5	65.20	17	64.90	64.30	-12	11,845	-0.10%
2021/06/03	8	64.70	11	65.80	65.80	-3	11,859	-0.03%
2021/06/02	31	64.05	45	64.64	64.30	-14	11,861	-0.12%
2021/06/01	21	63.32	14.3	63.65	64.00	6.7	11,763	0.06%
2021/05/28	13	61.32	11	61.50	61.50	2	11,730	0.02%
2021/05/27	21	61.25	22	60.91	60.80	-1	11,814	-0.01%
2021/05/26	19	60.88	21	61.73	62.00	-2	11,829	-0.02%
2021/05/25	21	59.38	45	59.77	62.10	-24	11,766	-0.20%
2021/05/24	5	56.10	0	0.00	57.70	5	11,779	0.04%
2021/05/21	22	57.78	25	57.65	57.60	-3	11,816	-0.03%
2021/05/20	16	58.04	541	58.72	57.50	-525	11,905	-4.41%	大賣/鉅額交易
2021/05/19	0	57.40	1	56.80	56.80	-1	11,823	-0.01%
2021/05/18	13.2	55.65	3	55.63	55.80	10.2	12,099	0.08%
2021/05/17	14	52.78	0	0.00	52.20	14	12,110	0.12%
2021/05/14	4.1	56.63	5.1	56.90	56.80	-1	11,978	-0.01%
2021/05/13	19.1	56.33	13	54.65	55.20	6.1	11,918	0.05%
2021/05/12	5	54.10	4.1	54.92	54.50	0.9	11,847	0.01%
2021/05/11	12	56.50	0	0.00	55.30	12	11,750	0.10%
2021/05/10	2.1	59.82	474	60.95	59.90	-471.9	12,020	-3.93%	大賣/鉅額交易
2021/05/07	2	61.15	2	61.30	61.40	0	12,225	0.00%
2021/05/06	2	60.10	1	58.10	59.00	1	12,352	0.01%
2021/05/05	20	60.81	15	58.83	58.90	5	12,507	0.04%
2021/05/04	211	61.49	11	61.37	60.50	200	12,696	1.58%	大買/鉅額交易
2021/05/03	10	65.08	22.1	64.92	63.00	-12.1	12,729	-0.09%
2021/04/29	35	68.30	19	68.88	66.40	16	12,823	0.12%
2021/04/28	7	64.43	3.9	66.24	65.70	3.1	12,537	0.02%
2021/04/27	23	62.73	19	62.68	62.30	4	12,354	0.03%
2021/04/26	6	62.68	2	61.80	62.80	4	12,303	0.03%
2021/04/23	4.5	60.04	22.2	60.33	61.40	-17.7	11,914	-0.15%
2021/04/22	5	58.20	26	57.51	55.90	-21	11,783	-0.18%
2021/04/21	288	57.89	9	57.74	57.30	279	11,799	2.36%	大買/鉅額交易
2021/04/20	4.4	57.31	5	57.00	57.40	-0.6	11,736	0.00%
2021/04/19	5	55.66	9.1	55.61	55.60	-4.1	11,704	-0.03%
2021/04/16	9	55.56	0	0.00	55.20	9	11,708	0.08%
2021/04/15	2	54.95	12.3	55.37	56.00	-10.3	11,723	-0.09%
2021/04/14	12.2	52.43	10.1	53.20	52.90	2.1	11,656	0.02%
2021/04/13	3	54.70	11	55.31	54.00	-8	11,682	-0.07%
2021/04/12	8	54.85	5.1	54.82	54.60	2.9	12,037	0.02%
2021/04/09	14.1	55.58	717	56.27	55.30	-702.9	12,358	-5.69%	大賣/鉅額交易
2021/04/08	1	56.60	1	57.00	57.00	0	12,227	0.00%
2021/04/07	117	56.23	8	56.48	56.70	109	12,186	0.89%	大買/鉅額交易
2021/04/06	596	55.05	3	54.97	54.90	593	12,081	4.91%	大買/鉅額交易
2021/04/01	5.1	54.94	8	54.80	55.00	-2.9	12,093	-0.02%
2021/03/31	2	55.00	4	54.90	55.10	-2	12,061	-0.02%
2021/03/30	12	54.05	3	54.20	54.20	9	12,004	0.07%
2021/03/29	14.3	54.83	5	54.50	54.20	9.3	12,152	0.08%
2021/03/26	0	0.00	3	54.33	54.50	-3	12,295	-0.02%
2021/03/25	4	53.33	4	53.68	53.30	0	12,454	0.00%
2021/03/24	2	54.10	24.1	53.83	54.30	-22.1	12,934	-0.17%
2021/03/23	6	53.82	206	54.72	53.40	-200	13,027	-1.54%	大賣/鉅額交易
2021/03/22	0	0.00	302	54.49	54.70	-302	13,350	-2.26%	大賣/鉅額交易
2021/03/19	7	54.04	13	54.08	54.80	-6	13,461	-0.04%
2021/03/18	509.1	53.52	2	53.95	53.90	507.1	13,316	3.81%	大買/鉅額交易
2021/03/17	12.3	53.20	665	52.36	52.60	-652.7	13,694	-4.77%	大賣/鉅額交易
2021/03/16	9	53.00	9	52.91	53.50	0	13,719	0.00%
2021/03/15	4	51.00	6	51.85	52.10	-2	13,566	-0.01%
2021/03/12	10	50.01	3	50.30	50.40	7	13,435	0.05%
2021/03/11	2	51.00	2	49.93	51.10	0	13,364	0.00%
2021/03/09	1	49.00	0	0.00	49.40	1	13,567	0.01%
2021/03/08	2	48.95	3	48.23	49.20	-1	13,596	-0.01%
2021/03/05	1	49.60	0.2	50.20	49.00	0.8	13,605	0.01%
2021/03/04	0	0.00	8	50.54	50.20	-8	13,548	-0.06%
2021/03/03	232	50.46	1	50.20	50.90	231	13,466	1.72%	大買/鉅額交易
2021/03/02	11	51.52	4	51.70	50.80	7	13,458	0.05%
2021/02/26	1	50.10	0.1	50.46	50.50	0.9	13,419	0.01%
2021/02/25	3	50.53	335	50.64	51.10	-332	13,502	-2.46%	大賣/鉅額交易
2021/02/24	15	50.11	2	49.80	49.70	13	13,605	0.10%
2021/02/23	4	52.15	6	51.60	51.40	-2	13,783	-0.01%
2021/02/22	9	53.18	15	53.69	53.00	-6	13,846	-0.04%
2021/02/19	7.1	51.62	4	52.65	52.60	3.1	13,716	0.02%
2021/02/18	18	51.41	17	51.29	52.60	1	13,480	0.01%
2021/02/17	3	49.70	1	49.20	49.35	2	13,096	0.02%
2021/02/05	6	48.01	8	48.04	48.05	-2	12,921	-0.02%
2021/02/04	9	49.09	3	48.67	48.50	6	12,838	0.05%
2021/02/03	2	49.25	15	49.25	49.90	-13	12,713	-0.10%
2021/02/02	9	49.84	16	49.65	49.60	-7	12,568	-0.06%
2021/02/01	90	50.20	15	50.13	50.50	75	12,400	0.60%
2021/01/29	6	49.26	20	49.22	49.10	-14	11,970	-0.12%
2021/01/28	16	48.03	14	47.97	47.20	2	11,788	0.02%
2021/01/27	12	49.83	16	50.07	49.55	-4	11,599	-0.03%
2021/01/26	3	49.38	13	49.41	49.25	-10	11,336	-0.09%
2021/01/25	106	47.80	12	48.68	48.60	94	11,053	0.85%	大買/
2021/01/22	5	47.38	10	47.02	48.10	-5	10,747	-0.05%
2021/01/21	2	45.45	3	45.10	45.35	-1	10,434	-0.01%
2021/01/20	4	43.78	9	43.73	43.35	-5	10,307	-0.05%
2021/01/19	7	44.36	1	44.40	44.55	6	10,227	0.06%
2021/01/18	406	44.03	3	43.98	44.80	403	10,163	3.97%	大買/鉅額交易
2021/01/15	6	45.00	6	44.30	44.30	0	10,066	0.00%
2021/01/14	5	45.34	3	45.42	45.25	2	9,898	0.02%
2021/01/13	2	46.28	9	45.93	46.05	-7	9,753	-0.07%
2021/01/12	9	46.70	0	0.00	46.30	9	9,641	0.09%
2021/01/11	4	47.56	2	47.35	47.80	2	9,521	0.02%
2021/01/08	4	47.69	4	48.53	47.45	0	9,504	0.00%
2021/01/07	4	48.49	6	48.40	48.15	-2	9,418	-0.02%
2021/01/06	5	48.08	16	48.27	47.05	-11	9,411	-0.12%
2021/01/05	21	49.18	22	48.79	49.00	-1	9,338	-0.01%
2021/01/04	4	47.56	8.1	47.95	48.50	-4.1	8,979	-0.05%
2020/12/31	8.1	45.77	3	45.97	45.80	5.1	8,581	0.06%
2020/12/30	0	0.00	4	46.40	45.95	-4	8,502	-0.05%
2020/12/29	9	46.18	3	45.93	45.65	6	8,427	0.07%
2020/12/28	7	46.41	1	46.45	46.65	6	8,355	0.07%
2020/12/25	6	45.36	2	45.20	45.30	4	8,273	0.05%
2020/12/24	4	46.08	12	46.12	45.45	-8	8,225	-0.10%
2020/12/23	5	46.92	5	46.32	45.85	0	8,175	0.00%
2020/12/22	19	47.11	9	47.28	45.50	10	8,084	0.12%
2020/12/21	4	46.40	9	47.42	48.20	-5	7,859	-0.06%
2020/12/18	208	46.77	20	47.84	46.10	188	7,645	2.46%	大買/鉅額交易
2020/12/17	3	46.25	4	46.00	46.30	-1	7,137	-0.01%
2020/12/16	12	46.61	32	46.61	46.90	-20	6,983	-0.29%
2020/12/15	17	44.94	222	45.82	43.80	-205	6,570	-3.12%	大賣/鉅額交易
2020/12/14	9	45.44	17	45.44	46.00	-8	6,367	-0.13%
2020/12/11	42	45.42	48	45.06	45.40	-6	6,225	-0.10%
2020/12/10	106	43.48	23	43.16	43.45	83	5,707	1.45%	大買/
2020/12/09	107	42.28	9.1	42.40	42.20	97.9	5,573	1.76%	大買/
2020/12/08	1	42.90	20	43.09	42.85	-19	5,507	-0.35%
2020/12/07	4	42.93	16	42.90	42.90	-12	5,773	-0.21%
2020/12/04	13	43.17	18.2	42.99	43.05	-5.2	5,885	-0.09%
2020/12/03	15.2	43.02	21	42.98	42.75	-5.8	5,731	-0.10%
2020/12/02	6	42.53	14	42.65	42.55	-8	5,636	-0.14%
2020/12/01	13	41.88	26	42.35	42.50	-13	5,581	-0.23%
2020/11/30	4	41.38	6	41.78	41.00	-2	5,576	-0.04%
2020/11/27	3	41.82	1	41.75	41.75	2	5,694	0.04%
2020/11/26	9	41.94	2	42.30	41.95	7	5,804	0.12%
2020/11/25	5	41.60	20	42.10	41.90	-15	5,880	-0.26%
2020/11/24	33	42.18	4	42.74	42.10	29	6,174	0.47%
2020/11/23	19	42.77	14	42.84	42.80	5	6,054	0.08%
2020/11/20	33	41.81	24	41.90	41.90	9	5,885	0.15%
2020/11/19	5	40.65	0	0.00	40.70	5	5,592	0.09%
2020/11/18	0	0.00	1	40.00	39.95	-1	5,521	-0.02%
2020/11/17	1	39.10	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0	0.00	1	39.45	39.35	-1	5,868	-0.02%
2020/11/12	6	39.75	7	39.38	39.35	-1	6,406	-0.02%
2020/11/11	4	39.64	3	39.83	39.85	1	6,551	0.02%
2020/11/10	5	39.60	0	0.00	39.40	5	6,801	0.07%
2020/11/09	1	40.05	1	39.80	39.80	0	7,407	0.00%
2020/11/06	1	39.80	5	39.64	39.30	-4	7,464	-0.05%
2020/11/05	1	39.60	1	40.00	39.30	0	7,547	0.00%
2020/11/04	0	0.00	6	39.34	39.45	-6	7,610	-0.08%
2020/11/03	0	0.00	0.4	39.00	39.00	-0.4	7,663	-0.01%
2020/11/02	3	37.85	9	38.18	38.60	-6	7,743	-0.08%
2020/10/29	2	38.45	1	38.50	39.05	1	7,884	0.01%
2020/10/28	0	0.00	6	39.30	39.20	-6	7,902	-0.08%
2020/10/27	1	38.80	6	39.37	39.15	-5	7,906	-0.06%
2020/10/26	1	39.00	0	0.00	39.10	1	7,938	0.01%
2020/10/23	0	0.00	1	38.85	38.85	-1	7,975	-0.01%
2020/10/22	1	38.80	0	0.00	39.10	1	8,123	0.01%
2020/10/21	0	0.00	39	38.54	38.45	-39	8,166	-0.48%
2020/10/19	0	0.00	11	38.67	38.85	-11	8,349	-0.13%
2020/10/16	6	39.11	1	39.30	38.60	5	8,510	0.06%
2020/10/15	6	39.30	8	39.56	39.50	-2	8,647	-0.02%
2020/10/14	4	39.33	6	39.29	39.65	-2	8,656	-0.02%
2020/10/13	3	37.32	476	37.00	38.10	-473	8,795	-5.38%	大賣/鉅額交易
2020/10/12	5	38.18	2	37.55	37.50	3	8,885	0.03%
2020/10/08	4	38.70	1	38.85	38.35	3	8,979	0.03%
2020/10/06	0	0.00	1	39.05	39.05	-1	9,384	-0.01%
2020/09/30	3	37.25	3	37.75	38.10	0	9,882	0.00%
2020/09/29	7	37.81	3	37.80	37.75	4	9,976	0.04%
2020/09/28	8	37.98	0	0.00	37.90	8	10,155	0.08%
2020/09/25	12	38.16	1	37.25	37.60	11	10,413	0.11%
2020/09/24	1	38.90	8	38.74	38.55	-7	10,511	-0.07%
2020/09/23	8	39.73	5	39.99	39.55	3	10,802	0.03%
2020/09/22	3	39.73	2	40.33	40.05	1	11,084	0.01%
2020/09/21	0	0.00	3	40.20	40.20	-3	11,099	-0.03%
2020/09/18	5	40.57	10.1	40.50	40.70	-5.1	11,199	-0.05%
2020/09/17	9	40.95	19	41.16	40.85	-10	11,195	-0.09%
2020/09/16	3	41.38	7	41.56	41.30	-4	11,249	-0.04%
2020/09/15	10	42.00	7	42.26	41.65	3	11,338	0.03%
2020/09/14	8	41.85	5	41.67	41.70	3	11,693	0.03%
2020/09/11	6	40.69	6	40.99	41.10	0	12,061	0.00%
2020/09/10	32	41.87	15	41.56	40.80	17	12,189	0.14%
2020/09/09	1	41.15	5	41.27	41.15	-4	12,078	-0.03%
2020/09/08	3	40.20	0	0.00	40.00	3	11,968	0.03%
2020/09/07	5	40.38	0	0.00	40.10	5	12,136	0.04%
2020/09/04	2	40.53	0	0.00	40.65	2	12,307	0.02%
2020/09/03	4	41.35	0	0.00	41.00	4	12,619	0.03%
2020/09/01	0.1	40.85	0	0.00	40.60	0.1	13,354	0.00%
2020/08/31	0	0.00	5	41.58	41.20	-5	13,354	-0.04%
2020/08/28	6	41.98	21	41.63	41.40	-15	13,442	-0.11%
2020/08/27	18	39.97	1	39.90	40.05	17	13,279	0.13%
2020/08/26	10	39.85	4	40.04	39.80	6	13,449	0.04%
2020/08/25	2	39.25	9	39.43	40.10	-7	13,704	-0.05%
2020/08/24	2	38.48	2	38.53	38.95	0	13,789	0.00%
2020/08/21	4	38.60	4	38.55	38.50	0	14,062	0.00%
2020/08/20	13	38.30	45	38.02	38.50	-32	14,188	-0.23%
2020/08/19	25	40.32	31	40.99	40.10	-6	14,272	-0.04%
2020/08/18	14	41.59	6	41.66	41.20	8	14,805	0.05%
2020/08/17	62	43.85	21	43.58	43.50	41	15,335	0.27%
2020/08/14	52	43.50	35	43.50	43.55	17	15,665	0.11%
2020/08/13	71	43.52	51	43.24	44.00	20	16,035	0.12%
2020/08/12	1	40.75	0	0.00	40.90	1	15,663	0.01%
2020/08/10	6	41.33	9	42.03	40.60	-3	15,931	-0.02%
2020/08/07	5	40.32	4	40.33	40.20	1	16,099	0.01%
2020/08/06	3	41.35	4	41.61	41.10	-1	16,466	-0.01%
2020/08/05	1	41.35	3	41.77	41.40	-2	16,852	-0.01%
2020/08/04	2	41.70	36	41.84	41.50	-34	17,247	-0.20%
2020/08/03	1	40.75	5	41.16	41.20	-4	17,674	-0.02%
2020/07/30	0.1	41.20	0	0.00	41.40	0.1	17,869	0.00%
2020/07/29	0	0.00	2.1	40.82	40.90	-2.1	17,928	-0.01%
2020/07/28	30	39.94	2	39.85	39.45	28	17,901	0.16%
2020/07/27	2	40.55	0	0.00	40.55	2	17,835	0.01%
2020/07/24	5	41.62	4	42.08	41.30	1	17,873	0.01%
2020/07/23	3	41.93	0	0.00	42.00	3	17,960	0.02%
2020/07/22	5	42.64	0	0.00	42.80	5	18,107	0.03%
2020/07/21	0	0.00	26	41.30	41.50	-26	17,986	-0.14%
2020/07/20	1	38.85	1	39.70	39.65	0	17,840	0.00%
2020/07/17	34.1	40.96	12	40.51	39.85	22.1	17,837	0.12%
2020/07/16	21	43.22	20.1	43.27	43.25	0.9	17,635	0.01%
2020/07/15	141	42.50	11	42.20	42.50	130	17,423	0.75%	大買/鉅額交易
2020/07/14	12	42.87	13	43.52	42.50	-1	17,379	-0.01%
2020/07/13	8	43.94	16	43.63	44.50	-8	17,295	-0.05%
2020/07/10	7	42.24	9	42.40	42.50	-2	17,133	-0.01%
2020/07/09	18	41.66	8	41.98	41.95	10	16,925	0.06%
2020/07/08	4	43.58	24	43.29	43.85	-20	16,649	-0.12%
2020/07/07	4	43.34	25	44.72	43.50	-21	16,597	-0.13%
2020/07/06	0	0.00	7	44.80	44.00	-7	16,597	-0.04%
2020/07/03	5	43.30	3	43.00	43.00	2	16,418	0.01%
2020/07/02	21	43.29	21	43.32	43.95	0	16,271	0.00%
2020/07/01	4	42.10	10	41.75	41.95	-6	15,947	-0.04%
2020/06/30	4	40.78	8	40.93	40.60	-4	15,644	-0.03%
2020/06/29	0	0.00	3	40.80	40.65	-3	15,658	-0.02%
2020/06/24	11	40.74	4	40.60	40.50	7	15,616	0.04%
2020/06/23	0	0.00	11	40.88	40.65	-11	15,686	-0.07%
2020/06/22	5	40.83	13	40.86	40.55	-8	15,677	-0.05%
2020/06/19	12	40.86	28	41.11	40.50	-16	15,803	-0.10%
2020/06/18	13	39.74	36	39.70	40.60	-23	15,511	-0.15%
2020/06/17	1	38.20	11	38.31	38.40	-10	15,081	-0.07%
2020/06/16	1	38.00	6	38.53	38.75	-5	15,016	-0.03%
2020/06/12	13	37.84	5	37.83	37.95	8	14,993	0.05%
2020/06/11	8	38.28	8	38.15	38.20	0	14,908	0.00%
2020/06/10	6	37.45	7	37.94	38.05	-1	14,791	-0.01%
2020/06/09	86	38.32	20	38.16	37.35	66	14,569	0.45%
2020/06/08	24	40.56	28	40.06	40.55	-4	13,891	-0.03%
2020/06/05	4	40.43	4	40.73	40.80	0	13,694	0.00%
2020/06/04	30.1	40.92	2	40.55	40.35	28.1	13,703	0.21%
2020/06/03	31	41.20	6	41.66	41.10	25	13,553	0.18%
2020/06/02	6	41.38	1	41.50	41.00	5	13,320	0.04%
2020/06/01	28	41.15	3	41.30	41.85	25	13,121	0.19%
2020/05/29	5	40.70	8	40.94	40.60	-3	12,818	-0.02%
2020/05/28	9	41.90	4	41.59	40.55	5	12,660	0.04%
2020/05/27	22	41.96	5	41.96	41.60	17	12,319	0.14%
2020/05/26	5	41.86	26	42.22	41.70	-21	12,135	-0.17%
2020/05/25	10.2	42.47	34	41.57	42.30	-23.8	11,780	-0.20%
2020/05/22	36	39.92	55.1	39.94	39.80	-19.1	11,043	-0.17%
2020/05/21	26	38.88	5	39.10	38.85	21	10,233	0.21%
2020/05/20	4	38.43	24	37.64	39.05	-20	9,765	-0.20%
2020/05/19	7	36.80	4	37.40	36.30	3	9,161	0.03%
2020/05/18	1	35.45	9	35.41	36.10	-8	8,953	-0.09%
2020/05/15	11	35.74	29	35.86	35.80	-18	8,840	-0.20%
2020/05/14	7	37.06	10	37.40	36.50	-3	8,503	-0.04%
2020/05/13	4	36.43	8	36.61	37.45	-4	8,158	-0.05%
2020/05/12	20	35.70	19	35.85	35.85	1	7,777	0.01%
2020/05/11	4	33.46	38.6	34.45	34.90	-34.6	7,351	-0.47%
2020/05/08	3	33.45	88	33.35	33.00	-85	6,940	-1.22%
2020/05/07	6	31.84	5	31.77	31.95	1	6,412	0.02%
2020/05/06	8	31.30	17	31.35	31.25	-9	6,293	-0.14%
2020/05/05	11	30.77	0	0.00	30.60	11	6,183	0.18%
2020/05/04	1	30.55	2	30.58	30.55	-1	6,093	-0.02%
2020/04/30	4	31.10	1	30.85	31.00	3	6,073	0.05%
2020/04/29	2	30.63	11	31.19	30.75	-9	6,055	-0.15%
2020/04/28	3	31.08	21	31.20	30.95	-18	6,023	-0.30%
2020/04/27	16	30.50	28	30.54	30.80	-12	5,969	-0.20%
2020/04/24	0	0.00	21	28.81	28.95	-21	5,749	-0.37%
2020/04/22	2	27.30	2	27.78	28.10	0	5,707	0.00%
2020/04/21	10	28.05	8	27.98	27.80	2	5,660	0.04%
2020/04/20	1	29.00	0	0.00	28.85	1	5,640	0.02%
2020/04/17	2	29.23	0	0.00	28.75	2	5,625	0.04%
2020/04/16	4	29.16	33	28.76	29.10	-29	5,528	-0.52%
2020/04/15	8	28.13	7	28.18	28.15	1	5,394	0.02%
2020/04/14	11	27.76	4	27.85	27.90	7	5,394	0.13%
2020/04/13	5	27.61	0	0.00	27.50	5	5,393	0.09%
2020/04/10	22	27.75	24	27.86	27.80	-2	5,406	-0.04%
2020/04/09	24	27.74	6	27.81	27.60	18	5,419	0.33%
2020/04/08	15	26.61	6	26.54	26.80	9	5,307	0.17%
2020/04/07	1	25.75	9	25.70	25.90	-8	5,205	-0.15%
2020/04/06	2	25.28	5	25.12	25.20	-3	5,157	-0.06%
2020/04/01	7	24.67	8	24.86	24.95	-1	5,183	-0.02%
2020/03/31	8	24.92	0	0.00	24.70	8	5,167	0.15%
2020/03/30	17	24.77	18	25.02	25.10	-1	5,085	-0.02%
2020/03/27	3	24.68	7	24.64	24.60	-4	4,988	-0.08%
2020/03/26	15	24.06	3	24.17	24.05	12	4,862	0.25%
2020/03/25	14	24.76	9	25.13	24.30	5	4,773	0.10%
2020/03/24	8	23.62	20	23.71	23.75	-12	4,530	-0.26%
2020/03/23	2	21.50	0	0.00	21.60	2	4,424	0.05%
2020/03/20	12	22.68	0	0.00	22.60	12	4,426	0.27%
2020/03/19	5.5	21.63	0	0.00	21.00	5.5	4,364	0.13%
2020/03/18	0.5	22.40	0	0.00	22.40	0.5	4,298	0.01%
2020/03/17	3.4	22.36	1	22.75	22.00	2.4	4,367	0.05%
2020/03/16	1	23.90	0	0.00	23.70	1	4,396	0.02%
2020/03/13	3	23.70	0	0.00	25.00	3	4,384	0.07%
2020/03/12	4	26.15	2	26.50	26.15	2	4,318	0.05%
2020/03/11	2	28.28	10	28.20	28.25	-8	4,250	-0.19%
2020/03/10	13	28.05	0	0.00	28.40	13	4,285	0.30%
2020/03/09	7	29.15	3	29.20	29.00	4	4,176	0.10%
2020/03/04	0	0.00	1	30.60	30.30	-1	4,292	-0.02%
2020/03/03	5	30.77	5	30.65	30.55	0	4,397	0.00%
2020/03/02	1	30.60	0	0.00	30.60	1	4,476	0.02%
2020/02/27	3	31.20	2	31.28	30.90	1	4,561	0.02%
2020/02/26	0	0.00	1	31.05	31.05	-1	4,704	-0.02%
2020/02/25	0	0.00	1	30.55	31.10	-1	5,137	-0.02%
2020/02/24	2	30.80	6	30.73	30.65	-4	5,145	-0.08%
2020/02/21	0	0.00	2	31.20	31.20	-2	5,163	-0.04%
2020/02/20	1	31.10	0	0.00	31.05	1	5,187	0.02%
2020/02/19	0	0.00	2	31.20	31.05	-2	5,182	-0.04%
2020/02/18	1	31.00	6	30.54	30.85	-5	5,200	-0.10%
2020/02/17	0	0.00	15	30.30	30.35	-15	5,173	-0.29%
2020/02/14	4	30.33	0	0.00	30.30	4	5,232	0.08%
2020/02/13	16	30.28	1	30.50	30.15	15	5,292	0.28%
2020/02/11	11	29.28	0	0.00	29.15	11	5,723	0.19%
2020/02/10	1	28.60	0.1	29.20	29.15	0.9	5,744	0.02%
2020/02/07	1	29.30	0	0.00	29.30	1	5,834	0.02%
2020/02/05	0	0.00	3	29.40	29.35	-3	6,321	-0.05%
2020/02/04	4	29.55	3	29.55	29.55	1	6,353	0.02%
2020/02/03	4	28.74	2	28.73	29.35	2	6,363	0.03%
2020/01/31	1	29.70	0	0.00	29.75	1	6,368	0.02%
2020/01/30	19	29.43	10	29.39	29.00	9	6,404	0.14%
2020/01/20	5	31.45	10	31.51	31.50	-5	6,284	-0.08%
2020/01/15	1	31.20	0	0.00	31.20	1	6,308	0.02%
2020/01/14	3	31.40	3	31.45	31.40	0	6,372	0.00%
2020/01/10	11	30.39	0	0.00	30.50	11	6,455	0.17%
2020/01/09	3	30.60	0	0.00	30.60	3	6,472	0.05%
2020/01/08	1	30.50	0	0.00	30.55	1	6,520	0.02%
2020/01/07	3	31.17	2	31.20	31.10	1	6,774	0.01%
2020/01/06	1	31.80	9	31.69	31.65	-8	7,065	-0.11%
2020/01/03	5	31.91	112	31.60	31.70	-107	7,075	-1.51%	大賣/鉅額交易
2020/01/02	2	31.70	0	0.00	31.90	2	7,116	0.03%
2019/12/30	6	31.05	1	31.20	31.05	5	7,215	0.07%
2019/12/27	0	0.00	2	31.28	31.15	-2	7,464	-0.03%
2019/12/26	0.4	30.90	0	0.00	30.90	0.4	7,462	0.01%
2019/12/25	4	30.89	10	30.75	30.75	-6	7,466	-0.08%
2019/12/24	0	0.00	4	30.75	30.75	-4	7,495	-0.05%
2019/12/23	0	0.00	1	30.75	30.75	-1	7,493	-0.01%
2019/12/20	2	31.23	0	0.00	31.05	2	7,472	0.03%
2019/12/19	5	31.00	1	31.05	31.20	4	7,447	0.05%
2019/12/18	6	30.95	6	30.91	31.10	0	7,423	0.00%
2019/12/17	11	30.82	1	30.80	30.95	10	7,381	0.14%
2019/12/16	1	30.85	1	30.90	31.00	0	7,349	0.00%
2019/12/13	3	30.30	2	30.28	30.20	1	7,288	0.01%
2019/12/12	14	30.52	6	30.20	30.20	8	7,172	0.11%
2019/12/11	4	30.84	3	30.77	30.80	1	7,033	0.01%
2019/12/10	6	31.74	5	31.44	31.45	1	6,910	0.01%
2019/12/09	2	31.43	3	31.35	31.35	-1	6,856	-0.01%
2019/12/06	5	31.73	0	0.00	31.75	5	6,905	0.07%
2019/12/05	7	31.94	6	31.89	31.90	1	6,892	0.01%
2019/12/04	2	31.75	1	31.90	31.90	1	6,846	0.01%
2019/12/03	0	0.00	2	31.70	31.65	-2	6,889	-0.03%
2019/12/02	4	31.56	3	31.80	31.30	1	6,883	0.01%
2019/11/29	5	32.40	1	32.25	32.30	4	6,830	0.06%
2019/11/28	3	32.82	1	32.70	32.70	2	6,789	0.03%
2019/11/27	2	32.88	6	33.08	33.15	-4	6,741	-0.06%
2019/11/26	5	32.91	4	32.95	32.60	1	6,676	0.01%
2019/11/25	4	32.96	3	33.15	32.60	1	6,607	0.02%
2019/11/22	17	32.86	15	32.76	32.55	2	6,450	0.03%
2019/11/21	5	31.48	3	31.65	32.05	2	6,166	0.03%
2019/11/20	0	0.00	10	31.80	31.50	-10	6,381	-0.16%
2019/11/19	9	32.21	6	32.01	32.00	3	6,753	0.04%
2019/11/15	5	32.05	1	31.85	31.85	4	6,786	0.06%
2019/11/14	1	31.90	2	31.83	31.85	-1	6,799	-0.01%
2019/11/13	15	32.18	0	0.00	31.80	15	6,794	0.22%
2019/11/12	7	32.58	11	32.50	32.55	-4	6,786	-0.06%
2019/11/11	9	32.87	11	32.71	32.55	-2	6,729	-0.03%
2019/11/08	28	32.91	32	32.65	32.85	-4	6,584	-0.06%
2019/11/07	1	31.75	4	31.91	31.75	-3	6,266	-0.05%
2019/11/06	1	32.15	12	32.14	32.15	-11	6,253	-0.18%
2019/11/05	2	32.45	7	32.61	32.75	-5	6,175	-0.08%
2019/11/04	1	31.65	11	31.45	32.05	-10	5,941	-0.17%
2019/11/01	6	29.66	1	29.70	29.70	5	5,705	0.09%
2019/10/31	2	30.10	0	0.00	29.95	2	5,708	0.04%
2019/10/29	1	31.15	1	30.50	30.50	0	5,603	0.00%
2019/10/28	2	31.55	3	31.53	31.40	-1	5,531	-0.02%
2019/10/24	0	0.00	22	31.75	31.75	-22	5,522	-0.40%
2019/10/23	5	32.00	6	32.15	31.50	-1	5,547	-0.02%
2019/10/22	2	32.00	11	32.23	32.00	-9	5,538	-0.16%
2019/10/21	0	0.00	4	31.85	32.05	-4	5,473	-0.07%
2019/10/18	9	31.37	1	31.45	31.35	8	5,387	0.15%
2019/10/17	21	31.29	3	31.17	31.35	18	5,366	0.34%
2019/10/16	1	30.90	0	0.00	30.85	1	5,349	0.02%
2019/10/15	17	31.55	0	0.00	30.90	17	5,293	0.32%
2019/10/14	3	30.55	5	30.98	31.00	-2	5,017	-0.04%
2019/10/09	1	30.30	16	30.51	30.70	-15	4,732	-0.32%
2019/10/08	0	0.00	1	31.10	30.70	-1	4,734	-0.02%
2019/10/07	0	0.00	4	30.68	30.90	-4	4,709	-0.08%
2019/10/04	0	0.00	2	29.65	29.80	-2	4,594	-0.04%
2019/10/03	3	30.03	18	29.59	30.10	-15	4,570	-0.33%
2019/10/02	6	27.99	2	28.28	29.40	4	4,302	0.09%
2019/09/27	2	28.35	1	28.15	28.15	1	4,302	0.02%
2019/09/26	2	28.80	0	0.00	28.90	2	4,295	0.05%
2019/09/25	3	28.80	3	28.88	28.90	0	4,321	0.00%
2019/09/24	6	28.89	2	28.90	29.00	4	4,368	0.09%
2019/09/23	1	28.75	0	0.00	28.65	1	4,361	0.02%
2019/09/20	1	28.30	5	28.30	28.30	-4	4,381	-0.09%
2019/09/19	13	28.52	6	28.35	28.35	7	4,363	0.16%
2019/09/18	2	28.50	0	0.00	28.50	2	4,383	0.05%
2019/09/17	0	0.00	3	28.95	28.55	-3	4,408	-0.07%
2019/09/12	1	28.95	1	28.90	29.00	0	4,640	0.00%
2019/09/11	5	28.75	0	0.00	28.75	5	4,673	0.11%
2019/09/10	6	28.03	5	28.54	29.00	1	4,647	0.02%
2019/09/09	0	0.00	1	29.45	29.40	-1	4,526	-0.02%
2019/09/06	2	29.28	1	29.40	29.40	1	4,527	0.02%
2019/09/05	16	29.38	0	0.00	29.20	16	4,627	0.35%
2019/09/04	3	29.12	2	29.03	29.35	1	4,608	0.02%
2019/09/03	2	28.75	0	0.00	28.95	2	4,617	0.04%
2019/09/02	10	28.25	0	0.00	28.25	10	4,558	0.22%
2019/08/30	2	28.13	0	0.00	27.90	2	4,556	0.04%
2019/08/29	3	28.03	0	0.00	27.90	3	4,525	0.07%
2019/08/28	13	28.14	5	28.05	28.05	8	4,513	0.18%
2019/08/27	6	28.40	0	0.00	28.00	6	4,599	0.13%
2019/08/26	3	28.10	1	28.15	28.10	2	4,548	0.04%
2019/08/23	15	30.34	2	30.28	30.30	13	4,475	0.29%
2019/08/22	42	31.94	23	32.13	30.80	19	4,316	0.44%
2019/08/21	1	33.80	25	33.75	34.00	-24	3,965	-0.61%
2019/08/20	1	33.65	0	0.00	33.60	1	3,970	0.03%
2019/08/19	11	33.84	22	33.72	33.85	-11	3,993	-0.28%
2019/08/16	5	32.81	1	32.90	32.80	4	4,127	0.10%
2019/08/15	8	32.56	4	32.80	32.50	4	4,190	0.10%
2019/08/14	10	33.00	2	33.00	32.70	8	4,184	0.19%
2019/08/13	0	0.00	2	32.40	32.35	-2	4,226	-0.05%
2019/08/12	28	32.26	0	0.00	32.25	28	4,264	0.66%
2019/08/07	5	32.03	0	0.00	31.60	5	4,338	0.12%
2019/08/06	2	31.20	0	0.00	32.00	2	4,444	0.05%
2019/08/05	2	32.30	0	0.00	32.25	2	4,458	0.04%
2019/08/02	15	33.00	4	32.70	32.80	11	4,542	0.24%
2019/08/01	0	0.00	4	33.99	33.90	-4	4,559	-0.09%
2019/07/31	2	34.25	1	34.20	34.40	1	4,588	0.02%
2019/07/30	7	34.01	1	34.10	34.00	6	4,598	0.13%
2019/07/29	3	34.52	1	34.50	34.50	2	4,631	0.04%
2019/07/26	1	34.90	2	34.75	34.75	-1	4,692	-0.02%
2019/07/25	2.1	34.95	0	0.00	34.85	2.1	4,719	0.04%
2019/07/24	4	35.10	0	0.00	35.35	4	4,741	0.08%
2019/07/23	0	0.00	1	34.75	34.75	-1	4,753	-0.02%
2019/07/22	4	34.68	6	34.73	34.80	-2	4,803	-0.04%
2019/07/19	0	0.00	1	34.75	34.70	-1	4,859	-0.02%
2019/07/18	1	34.80	2	34.60	34.60	-1	4,903	-0.02%
2019/07/17	5	35.40	0	0.00	35.05	5	4,961	0.10%
2019/07/16	0	0.00	103	35.28	35.20	-103	5,080	-2.03%	大賣/鉅額交易
2019/07/15	0	0.00	16	35.53	35.35	-16	5,215	-0.31%
2019/07/12	6	35.29	5	35.23	35.25	1	5,313	0.02%
2019/07/11	15	34.85	4	34.64	34.65	11	5,449	0.20%
2019/07/10	0	0.00	2	34.25	34.10	-2	5,479	-0.04%
2019/07/09	7	33.80	101	33.65	33.70	-94	5,638	-1.67%	大賣/
2019/07/08	1	34.40	2	34.55	34.30	-1	5,725	-0.02%
2019/07/04	1	34.50	4	34.43	34.60	-3	6,265	-0.05%
2019/07/03	4	33.95	0	0.00	33.80	4	6,642	0.06%
2019/07/02	6	33.98	0	0.00	33.95	6	6,845	0.09%
2019/06/28	1	33.30	0	0.00	33.30	1	6,902	0.01%
2019/06/26	1	32.85	4	32.98	33.15	-3	7,213	-0.04%
2019/06/25	2	33.05	15	33.54	33.20	-13	7,332	-0.18%
2019/06/24	7	33.80	0	0.00	33.75	7	7,343	0.10%
2019/06/21	4	33.94	4	33.63	33.60	0	7,380	0.00%
2019/06/20	3	33.02	0	0.00	33.70	3	7,327	0.04%
2019/06/19	1	32.50	3	32.50	32.50	-2	7,366	-0.03%
2019/06/18	3	32.25	21	32.06	32.15	-18	7,757	-0.23%
2019/06/17	5	32.25	0	0.00	32.25	5	7,868	0.06%
2019/06/14	1	32.45	0	0.00	32.20	1	7,933	0.01%
2019/06/13	2	32.88	10	32.68	32.65	-8	7,961	-0.10%
2019/06/12	12	32.09	4	31.94	32.30	8	7,865	0.10%
2019/06/11	7	31.66	0	0.00	31.70	7	7,877	0.09%
2019/06/10	10	31.40	0	0.00	31.55	10	8,020	0.12%
2019/06/06	2	30.93	0	0.00	30.85	2	8,259	0.02%
2019/06/03	8	30.97	1	31.05	31.05	7	8,323	0.08%
2019/05/31	1	32.20	0	0.00	32.00	1	8,202	0.01%
2019/05/30	4	32.38	3	32.00	31.95	1	8,176	0.01%
2019/05/29	0	0.00	1	32.35	32.70	-1	8,135	-0.01%
2019/05/27	2	30.05	3	30.12	30.95	-1	8,098	-0.01%
2019/05/24	2	30.33	1	30.50	30.25	1	8,087	0.01%
2019/05/23	16	30.60	2	30.73	30.80	14	8,036	0.17%
2019/05/22	3	32.80	0	0.00	32.05	3	7,867	0.04%
2019/05/21	1	33.65	0	0.00	33.25	1	7,838	0.01%
2019/05/20	3	33.72	0	0.00	33.65	3	7,855	0.04%
2019/05/16	1	34.30	2	34.30	34.05	-1	7,855	-0.01%
2019/05/15	2	33.20	1	34.00	33.50	1	7,953	0.01%
2019/05/14	9	31.49	2	31.90	32.60	7	7,996	0.09%
2019/05/13	6	33.08	0	0.00	33.00	6	7,903	0.08%
2019/05/10	4	34.50	0	0.00	33.95	4	7,912	0.05%
2019/05/09	1	35.75	10	36.30	35.05	-9	7,883	-0.11%
2019/05/08	6	36.34	250	36.28	36.60	-244	7,993	-3.05%	大賣/鉅額交易
2019/05/07	1	36.65	0	0.00	36.95	1	8,205	0.01%
2019/05/06	0	0.00	178	37.01	36.70	-178	8,284	-2.15%	大賣/鉅額交易
2019/05/03	3	37.40	2	37.50	37.90	1	8,241	0.01%
2019/05/02	10	37.35	10	37.50	37.40	0	8,187	0.00%
2019/04/30	0	0.00	3	36.30	36.95	-3	8,159	-0.04%
2019/04/29	0	0.00	6	36.22	36.25	-6	8,146	-0.07%
2019/04/26	4	37.14	24	37.41	37.00	-20	8,183	-0.24%
2019/04/25	0	0.00	1	38.40	37.85	-1	8,169	-0.01%
2019/04/24	1	37.60	11	37.77	37.55	-10	8,154	-0.12%
2019/04/23	15	37.02	13	37.40	37.80	2	8,109	0.02%
2019/04/22	5	38.03	3	38.50	37.80	2	8,045	0.02%
2019/04/19	0	0.00	43	38.07	38.35	-43	8,029	-0.54%
2019/04/18	15	37.34	2	38.20	37.35	13	7,983	0.16%
2019/04/17	8	37.95	23	37.98	37.50	-15	7,919	-0.19%
2019/04/16	31	37.67	2	37.55	37.35	29	7,788	0.37%
2019/04/15	4	37.09	3	37.18	37.15	1	7,682	0.01%
2019/04/12	12	36.08	3.3	35.99	36.30	8.8	7,588	0.12%
2019/04/11	19	36.67	22	36.94	36.20	-3	7,488	-0.04%
2019/04/10	27.3	37.74	4	38.03	37.25	23.3	7,275	0.32%
2019/04/09	10	36.70	23	36.96	37.20	-13	6,956	-0.19%
2019/04/08	14	35.39	32	35.33	35.95	-18	6,570	-0.27%
2019/04/03	4	34.18	9	34.23	34.50	-5	6,398	-0.08%
2019/04/02	0	0.00	1	34.20	34.15	-1	6,334	-0.02%
2019/04/01	10	33.96	3	34.65	33.95	7	6,285	0.11%
2019/03/29	34	34.40	22	34.73	34.50	12	6,158	0.19%
2019/03/28	53	34.42	5	34.45	34.60	48	6,093	0.79%
2019/03/27	53	33.70	4	33.43	33.65	49	6,233	0.79%
2019/03/26	3	33.58	5	34.05	33.60	-2	6,351	-0.03%
2019/03/25	5	33.31	0	0.00	33.75	5	6,341	0.08%
2019/03/22	6	34.53	3	34.28	33.80	3	6,338	0.05%
2019/03/21	565	35.40	40	35.26	35.10	525	6,491	8.09%	大買/鉅額交易
2019/03/20	250	34.33	4	34.43	34.55	246	7,202	3.42%	大買/鉅額交易
2019/03/19	1	33.70	4	33.71	33.35	-3	7,144	-0.04%
2019/03/18	1	34.30	3	34.40	34.10	-2	7,276	-0.03%
2019/03/15	9	33.63	4	34.10	34.10	5	7,280	0.07%
2019/03/14	15	33.67	0	0.00	33.60	15	7,304	0.21%
2019/03/13	4	34.19	24	34.22	34.05	-20	7,331	-0.27%
2019/03/12	341	34.32	34	34.15	34.70	307	7,213	4.26%	大買/鉅額交易
2019/03/11	7	33.38	1	33.20	33.55	6	7,122	0.08%
2019/03/08	1	32.25	0	0.00	32.35	1	7,322	0.01%
2019/03/06	1	32.55	3	32.60	32.60	-2	7,460	-0.03%
2019/03/05	21	32.82	7	33.02	32.75	14	7,619	0.18%
2019/03/04	3	33.00	4	33.09	32.70	-1	7,753	-0.01%
2019/02/27	4	31.85	5	31.95	32.25	-1	7,836	-0.01%
2019/02/26	2	32.53	5	32.80	32.20	-3	8,037	-0.04%
2019/02/25	330	33.31	1	33.15	33.15	329	8,041	4.09%	大買/鉅額交易
2019/02/22	0	0.00	25	33.00	32.95	-25	8,149	-0.31%
2019/02/20	0	0.00	10	33.31	33.10	-10	8,506	-0.12%
2019/02/19	8	32.60	10	33.03	33.00	-2	8,725	-0.02%
2019/02/18	27	31.85	22	32.00	32.00	5	8,776	0.06%
2019/02/15	13	32.89	10	33.00	32.45	3	8,974	0.03%
2019/02/14	1	33.10	6	33.12	32.95	-5	9,148	-0.05%
2019/02/13	1	33.10	6	32.89	33.00	-5	9,185	-0.05%
2019/02/12	10	32.51	0	0.00	32.40	10	9,372	0.11%
2019/02/11	112	32.32	1	32.05	32.60	111	9,569	1.16%	大買/鉅額交易
2019/01/30	30	32.47	0	0.00	32.15	30	9,556	0.31%
2019/01/29	8	32.23	8	32.26	32.45	0	9,548	0.00%
2019/01/28	16	32.20	9	32.01	32.10	7	9,420	0.07%
2019/01/25	12	30.71	20	30.54	30.80	-8	9,325	-0.09%
2019/01/24	0	0.00	16	30.06	29.90	-16	9,306	-0.17%
2019/01/23	12	29.33	21	29.60	29.85	-9	9,333	-0.10%
2019/01/22	11	29.72	6	29.61	29.40	5	9,377	0.05%
2019/01/21	12	29.86	8	29.69	29.75	4	9,400	0.04%
2019/01/18	14	29.12	13	29.33	29.55	1	9,444	0.01%
2019/01/17	16	29.62	0	0.00	29.20	16	9,525	0.17%
2019/01/16	12	29.82	1	29.95	29.85	11	9,492	0.12%
2019/01/15	0	0.00	16	30.30	30.30	-16	9,452	-0.17%
2019/01/11	7	29.77	0	0.00	29.55	7	9,515	0.07%
2019/01/10	0	0.00	5	31.15	30.70	-5	9,456	-0.05%
2019/01/09	2	30.20	10	30.13	30.55	-8	9,464	-0.08%
2019/01/08	8	29.90	35	30.15	29.80	-27	9,483	-0.28%
2019/01/07	5	29.65	4	29.63	29.60	1	9,469	0.01%
2019/01/04	31	29.07	0	0.00	29.00	31	9,580	0.32%
2019/01/02	0	0.00	8	30.19	30.25	-8	9,698	-0.08%
2018/12/28	1	30.35	0	0.00	30.15	1	9,760	0.01%
2018/12/27	5	30.98	2	30.35	30.25	3	9,932	0.03%
2018/12/26	5	30.92	12	30.60	30.25	-7	9,965	-0.07%
2018/12/25	7	30.21	1	29.90	30.25	6	10,109	0.06%
2018/12/24	4	30.36	7	30.36	30.30	-3	10,397	-0.03%
2018/12/22	0	0.00	2	30.00	30.05	-2	10,402	-0.02%
2018/12/21	13	29.64	8	29.43	30.50	5	10,443	0.05%
2018/12/20	26	30.94	49	30.43	29.70	-23	10,349	-0.22%
2018/12/19	10	32.15	4	32.20	31.85	6	10,170	0.06%
2018/12/17	18	32.03	4	32.05	32.20	14	10,053	0.14%
2018/12/14	45	32.27	9	32.48	31.85	36	10,062	0.36%
2018/12/13	63	34.83	102	35.31	33.50	-39	9,881	-0.39%	大賣/
2018/12/11	17	32.48	16	31.98	32.00	1	8,820	0.01%
2018/12/10	18	30.75	6	30.73	30.70	12	8,730	0.14%
2018/12/07	6	31.67	2	31.93	31.80	4	8,751	0.05%
2018/12/06	10	31.30	7	31.19	31.70	3	8,775	0.03%
2018/12/05	1	32.70	26	32.66	32.70	-25	8,855	-0.28%
2018/12/04	15	33.94	1	33.40	33.45	14	8,873	0.16%
2018/12/03	31	33.19	33	33.26	33.50	-2	8,805	-0.02%
2018/11/30	13	31.94	5	31.70	31.70	8	8,545	0.09%
2018/11/29	16	32.10	37	32.00	31.50	-21	8,644	-0.24%
2018/11/28	14	31.87	4	31.81	31.80	10	8,697	0.11%
2018/11/27	25	32.09	11	32.22	32.40	14	8,626	0.16%
2018/11/26	8	30.13	14	30.95	31.45	-6	8,659	-0.07%
2018/11/23	8	30.19	4	30.53	29.85	4	8,610	0.05%
2018/11/22	0	0.00	9	31.84	31.50	-9	8,498	-0.11%
2018/11/21	6	31.51	9	31.46	32.25	-3	8,561	-0.04%
2018/11/20	2	31.45	1	32.00	31.60	1	8,677	0.01%
2018/11/19	16	32.13	50	31.78	32.00	-34	8,643	-0.39%
2018/11/16	20	31.73	28	31.91	32.00	-8	8,521	-0.09%
2018/11/15	0	0.00	1	30.60	30.40	-1	8,445	-0.01%
2018/11/14	16	30.06	18	30.40	30.40	-2	8,442	-0.02%
2018/11/13	1	27.80	8	28.79	29.30	-7	8,313	-0.08%
2018/11/12	10	29.10	5	28.59	28.20	5	8,185	0.06%
2018/11/09	4	27.91	3	27.62	28.30	1	8,118	0.01%
2018/11/08	2	27.90	12	27.90	27.90	-10	8,008	-0.12%
2018/11/07	7	25.27	5	25.40	25.40	2	7,820	0.03%
2018/11/06	2	25.63	0	0.00	24.95	2	7,996	0.03%
2018/11/05	7	26.38	7	26.15	26.05	0	8,003	0.00%
2018/11/02	8	25.96	10	26.61	26.30	-2	8,026	-0.02%
2018/11/01	0	0.00	1	24.80	25.30	-1	7,918	-0.01%
2018/10/31	5	24.15	6	24.40	24.40	-1	7,903	-0.01%
2018/10/30	0	0.00	2	23.50	23.50	-2	7,954	-0.03%
2018/10/29	0	0.00	2	22.20	22.95	-2	8,015	-0.02%
2018/10/26	6	22.50	0	0.00	22.55	6	8,112	0.07%
2018/10/25	41	22.22	32	22.03	22.45	9	8,115	0.11%
2018/10/24	2	23.80	2	23.50	24.00	0	8,016	0.00%
2018/10/23	1	24.00	0	0.00	23.85	1	8,147	0.01%
2018/10/22	7	23.90	6	24.42	24.40	1	8,349	0.01%
2018/10/19	2	23.40	4	23.10	23.90	-2	8,859	-0.02%
2018/10/18	4	23.70	0	0.00	23.55	4	8,974	0.04%
2018/10/17	3	24.50	1	25.10	23.70	2	8,998	0.02%
2018/10/16	3	24.67	1	24.70	24.50	2	8,949	0.02%
2018/10/15	1	24.50	6	24.70	24.50	-5	9,156	-0.05%
2018/10/11	10	23.73	36	23.64	23.60	-26	9,310	-0.28%
2018/10/09	3.1	26.29	3	26.10	26.20	0.1	9,330	0.00%
2018/10/08	2	26.40	1	26.85	26.65	1	9,758	0.01%
2018/10/05	5	26.40	8	26.18	26.20	-3	9,945	-0.03%
2018/10/04	3	28.10	2	27.83	28.00	1	10,587	0.01%
2018/10/03	8.1	28.26	3	28.20	28.20	5.1	11,209	0.05%
2018/10/02	30	28.89	53	28.61	28.95	-23	11,130	-0.21%
2018/10/01	3	31.75	4	31.75	31.50	-1	10,872	-0.01%
2018/09/28	10	31.57	0	0.00	31.30	10	10,923	0.09%
2018/09/26	0	0.00	1	32.20	32.05	-1	10,852	-0.01%
2018/09/21	4	31.33	5	31.14	31.05	-1	10,816	-0.01%
2018/09/20	2	31.45	2	31.40	31.55	0	10,780	0.00%
2018/09/19	6	31.78	35	31.55	31.30	-29	10,761	-0.27%
2018/09/18	32	32.19	2	31.80	32.00	30	10,667	0.28%
2018/09/17	3	32.13	5	31.97	32.00	-2	10,634	-0.02%
2018/09/14	6	31.57	4	32.28	32.50	2	10,701	0.02%
2018/09/13	10	31.55	0	0.00	31.65	10	10,654	0.09%
2018/09/12	5	31.60	0	0.00	31.00	5	10,627	0.05%
2018/09/11	10	31.47	5	31.51	31.95	5	10,650	0.05%
2018/09/10	0	0.00	3	32.83	32.05	-3	10,611	-0.03%
2018/09/07	19	33.57	16	33.19	33.30	3	10,656	0.03%
2018/09/06	1	34.45	1	34.50	34.50	0	10,654	0.00%
2018/09/05	16	34.32	0	0.00	34.50	16	10,714	0.15%
2018/09/04	18	36.02	3	36.20	36.00	15	10,692	0.14%
2018/09/03	16	36.09	0	0.00	35.80	16	10,587	0.15%
2018/08/31	5	37.03	12	36.92	36.70	-7	10,639	-0.07%
2018/08/30	4	36.25	0	0.00	36.20	4	10,625	0.04%
2018/08/29	10	35.96	3	35.70	35.70	7	10,814	0.06%
2018/08/28	5	34.94	5	35.68	35.50	0	10,829	0.00%
2018/08/27	3	35.50	11	35.56	35.15	-8	10,920	-0.07%
2018/08/24	5	33.80	5	34.00	33.80	0	10,953	0.00%
2018/08/23	1	33.75	2	33.75	34.10	-1	10,966	-0.01%
2018/08/22	16	34.06	3	33.75	33.75	13	10,906	0.12%
2018/08/21	4	34.90	18	35.12	35.40	-14	11,046	-0.13%
2018/08/20	1	35.80	0	0.00	34.50	1	11,315	0.01%
2018/08/17	24	36.57	2	36.60	36.00	22	11,326	0.19%
2018/08/16	3	36.85	1	36.65	36.65	2	11,348	0.02%
2018/08/15	8	38.01	12	37.98	37.90	-4	11,589	-0.03%
2018/08/14	3	36.33	4	36.56	36.85	-1	12,134	-0.01%
2018/08/13	23	34.94	4	35.75	35.50	19	12,287	0.15%
2018/08/10	17	37.68	0	0.00	37.55	17	12,187	0.14%
2018/08/09	8	39.10	2	39.15	38.60	6	12,281	0.05%
2018/08/08	10	38.77	3	38.60	38.60	7	12,387	0.06%
2018/08/07	8	38.55	6	38.78	38.85	2	12,422	0.02%
2018/08/06	8	38.56	0	0.00	38.35	8	12,517	0.06%
2018/08/03	5	37.79	12	38.17	39.00	-7	12,550	-0.06%
2018/08/02	15	37.99	8	38.14	37.65	7	12,638	0.06%
2018/08/01	3	39.60	0	0.00	39.10	3	12,681	0.02%
2018/07/31	3	38.93	0	0.00	39.25	3	12,843	0.02%
2018/07/30	8	38.99	3	39.80	38.85	5	13,019	0.04%
2018/07/27	8	40.23	5	40.02	40.05	3	12,973	0.02%
2018/07/26	7	40.24	34	40.15	40.70	-27	12,803	-0.21%
2018/07/25	4	38.71	13	38.91	37.90	-9	12,359	-0.07%
2018/07/24	2	37.90	2	37.75	38.30	0	12,307	0.00%
2018/07/23	7	37.68	0	0.00	37.60	7	12,360	0.06%
2018/07/20	5	38.12	31	38.67	38.35	-26	12,460	-0.21%
2018/07/19	1	37.10	0	0.00	37.15	1	12,298	0.01%
2018/07/18	12	38.15	1	39.00	37.80	11	12,405	0.09%
2018/07/17	36	38.45	41	38.69	38.90	-5	12,362	-0.04%
2018/07/16	104	38.37	120	38.74	38.65	-16	12,343	-0.13%	大買/大賣/
2018/07/13	10	37.85	8	37.74	37.05	2	11,991	0.02%
2018/07/12	23	37.53	17	37.26	37.55	6	11,975	0.05%
2018/07/11	63	36.68	52	36.76	37.15	11	11,380	0.10%
2018/07/10	1	31.55	1	32.20	33.80	0	10,879	0.00%
2018/07/09	1	31.20	1	31.45	31.25	0	10,996	0.00%
2018/07/06	1	31.20	0	0.00	31.20	1	11,464	0.01%
2018/07/04	3	32.28	3	32.20	32.70	0	12,447	0.00%
2018/07/03	7	32.56	9	32.69	32.10	-2	13,006	-0.02%
2018/07/02	4	33.69	2	33.38	33.10	2	13,314	0.02%
2018/06/29	1	34.00	0	0.00	33.90	1	13,399	0.01%
2018/06/28	2	33.30	4	33.81	33.70	-2	13,502	-0.01%
2018/06/27	1	33.00	1	33.05	32.90	0	13,814	0.00%
2018/06/25	4	34.81	4	34.43	33.80	0	13,903	0.00%
2018/06/22	0	0.00	1	33.70	33.20	-1	13,990	-0.01%
2018/06/21	1	33.70	0	0.00	33.50	1	14,047	0.01%
2018/06/20	2	32.75	37	32.80	32.60	-35	14,114	-0.25%
2018/06/19	10	34.19	3	34.18	33.75	7	14,119	0.05%
2018/06/15	1	35.25	4	35.20	35.20	-3	14,158	-0.02%
2018/06/14	2	35.08	9	35.19	34.85	-7	14,071	-0.05%
2018/06/13	4	35.49	3	34.88	34.70	1	14,041	0.01%
2018/06/12	1	35.90	19	35.91	35.45	-18	14,084	-0.13%
2018/06/11	1	35.40	1	36.35	35.40	0	13,952	0.00%
2018/06/08	0	0.00	2	35.80	35.85	-2	13,940	-0.01%
2018/06/07	10	35.41	6	35.69	35.20	4	13,820	0.03%
2018/06/06	12	36.10	6	35.88	35.70	6	13,746	0.04%
2018/06/05	6	35.81	51	36.42	35.75	-45	13,586	-0.33%
2018/06/04	6	36.58	18	36.54	36.30	-12	13,518	-0.09%
2018/06/01	8	35.38	34	35.93	36.20	-26	13,373	-0.19%
2018/05/31	0	0.00	2	34.53	34.25	-2	13,216	-0.02%
2018/05/30	18	34.44	6	34.43	34.40	12	13,214	0.09%
2018/05/29	16	35.69	36	35.83	35.20	-20	13,382	-0.15%
2018/05/28	65	34.90	12	34.84	34.90	53	13,185	0.40%
2018/05/25	5	33.80	3	33.10	33.10	2	12,886	0.02%
2018/05/24	6	34.23	3	34.08	34.00	3	12,837	0.02%
2018/05/23	38	34.21	2	34.33	34.05	36	12,805	0.28%
2018/05/22	15	34.12	47	35.06	35.20	-32	12,626	-0.25%
2018/05/18	1	30.90	1	31.50	30.60	0	11,960	0.00%
2018/05/17	5	31.05	0	0.00	30.85	5	11,992	0.04%
2018/05/16	11	31.95	5	32.05	31.50	6	12,003	0.05%
2018/05/15	1	31.85	1	32.00	31.90	0	12,099	0.00%
2018/05/14	13	32.17	10	32.01	31.75	3	12,428	0.02%
2018/05/11	11	31.79	37	31.41	31.50	-26	12,508	-0.21%
2018/05/10	3	32.40	11	32.24	32.20	-8	12,735	-0.06%
2018/05/09	5	31.20	0	0.00	31.40	5	13,108	0.04%
2018/05/08	4	31.48	1	31.20	31.55	3	14,501	0.02%
2018/05/07	21	31.78	4	31.36	31.20	17	14,808	0.11%
2018/05/04	10	33.57	6	33.57	33.10	4	14,713	0.03%
2018/05/03	1	33.20	0	0.00	33.10	1	14,648	0.01%
2018/05/02	1	33.30	0	0.00	33.00	1	14,712	0.01%
2018/04/30	150	33.17	1	33.30	33.05	149	14,683	1.01%	大買/鉅額交易
2018/04/27	4	32.24	3	32.62	32.30	1	14,913	0.01%
2018/04/26	34.1	33.90	0	0.00	32.00	34.1	15,227	0.22%
2018/04/25	11	34.58	4	34.46	34.50	7	15,131	0.05%
2018/04/24	25	33.86	15	33.33	34.00	10	15,052	0.07%
2018/04/23	25.1	34.55	21	33.67	33.60	4.1	14,844	0.03%
2018/04/20	20	34.74	25	35.10	34.65	-5	14,749	-0.03%
2018/04/19	2	35.00	12	35.30	35.00	-10	14,655	-0.07%
2018/04/18	20.1	35.08	2	35.28	34.70	18.1	14,658	0.12%
2018/04/17	35	36.07	7	36.06	35.50	28	14,648	0.19%
2018/04/16	16	37.25	7	37.10	37.60	9	14,689	0.06%
2018/04/13	34	36.14	27	36.34	36.30	7	14,611	0.05%
2018/04/12	46	36.42	34	36.22	36.20	12	14,567	0.08%
2018/04/11	35.1	36.63	9	35.68	35.30	26.1	14,156	0.18%
2018/04/10	20.1	38.86	89	38.15	38.20	-68.9	13,821	-0.50%
2018/04/09	29.1	42.30	12	42.29	40.50	17.1	13,502	0.13%
2018/04/03	15	46.13	5	45.77	45.00	10	13,180	0.08%
2018/04/02	2	49.55	6	48.88	48.95	-4	12,886	-0.03%
2018/03/31	11	50.58	14	50.49	49.80	-3	12,835	-0.02%
2018/03/30	12	49.54	14.2	50.13	50.00	-2.2	12,756	-0.02%
2018/03/29	6	48.79	45	48.69	48.25	-39	12,456	-0.31%
2018/03/28	3	49.07	5	49.04	48.90	-2	12,459	-0.02%
2018/03/27	10	49.72	17	49.92	49.85	-7	12,570	-0.06%
2018/03/26	6	47.91	13	48.61	48.40	-7	12,396	-0.06%
2018/03/23	4	47.13	1	47.10	47.00	3	12,330	0.02%
2018/03/22	1	48.50	2	48.53	48.55	-1	12,284	-0.01%
2018/03/21	5	48.50	17	48.68	48.50	-12	12,226	-0.10%
2018/03/20	1	47.05	1	47.60	47.60	0	12,144	0.00%
2018/03/19	0	0.00	2	46.90	46.90	-2	12,264	-0.02%
2018/03/16	2	46.35	5	46.65	47.10	-3	12,420	-0.02%
2018/03/15	3	45.00	2	45.25	45.25	1	12,521	0.01%
2018/03/14	3	45.20	12	45.48	45.15	-9	12,655	-0.07%
2018/03/13	0	0.00	3	46.02	46.00	-3	12,882	-0.02%
2018/03/12	7	46.15	13	46.32	45.60	-6	13,218	-0.05%
2018/03/09	5	45.55	16	45.69	45.95	-11	13,279	-0.08%
2018/03/08	7	44.74	4	45.16	44.60	3	13,215	0.02%
2018/03/07	32	44.75	15	44.81	44.15	17	13,213	0.13%
2018/03/06	9	44.74	12.1	45.16	45.50	-3.1	13,345	-0.02%
2018/03/05	9	44.48	6	44.74	44.30	3	13,349	0.02%
2018/03/02	61	44.56	8	44.29	44.55	53	13,462	0.39%
2018/03/01	23.1	46.46	16	46.43	46.10	7.1	13,309	0.05%
2018/02/27	2	47.90	0	0.00	47.25	2	13,353	0.01%
2018/02/26	19	48.12	19	47.95	47.60	0	13,472	0.00%
2018/02/23	19	48.03	9	48.08	47.80	10	13,931	0.07%
2018/02/22	21	48.55	8	48.47	48.10	13	14,128	0.09%
2018/02/21	6	48.19	11	49.39	50.50	-5	14,260	-0.04%
2018/02/12	14	46.57	8	46.88	46.15	6	14,596	0.04%
2018/02/09	11	45.53	10	45.75	46.50	1	15,312	0.01%
2018/02/08	21	47.24	14	47.46	47.50	7	16,522	0.04%
2018/02/07	28	48.59	29	48.88	49.00	-1	17,249	-0.01%
2018/02/06	16	45.08	24	45.39	46.50	-8	17,155	-0.05%
2018/02/05	18	47.70	3	48.27	48.50	15	16,883	0.09%
2018/02/02	40.1	50.27	19	49.97	49.70	21.1	16,783	0.13%
2018/02/01	19	53.15	12	52.92	51.40	7	16,594	0.04%
2018/01/31	55	54.87	46	55.45	53.10	9	16,249	0.06%
2018/01/30	13.1	52.38	36.6	53.56	53.10	-23.5	14,707	-0.16%
2018/01/29	23	50.50	12	51.72	51.50	11	14,188	0.08%
2018/01/26	0.1	49.70	0.1	49.70	49.85	0	14,070	0.00%
2018/01/25	5	50.61	4	49.98	49.50	1	14,094	0.01%
2018/01/24	4	50.65	0	0.00	51.20	4	14,062	0.03%
2018/01/23	18	52.77	9	51.73	50.30	9	14,143	0.06%
2018/01/22	10	52.11	35.3	50.75	53.40	-25.3	13,899	-0.18%
2018/01/19	15	47.91	2	48.55	48.80	13	13,640	0.10%
2018/01/18	0.3	47.15	0	0.00	47.35	0.3	13,612	0.00%
2018/01/17	2	49.10	0.3	48.05	48.30	1.7	13,689	0.01%
2018/01/16	2.1	48.20	2	48.20	48.15	0.1	13,914	0.00%
2018/01/15	12	49.03	2	48.60	48.60	10	13,971	0.07%
2018/01/12	4	49.96	29.2	50.68	49.95	-25.2	13,983	-0.18%
2018/01/11	12	49.79	14	49.41	49.45	-2	13,887	-0.01%
2018/01/10	16	47.26	18	48.94	49.40	-2	13,737	-0.01%
2018/01/09	3	46.58	26	46.69	46.90	-23	13,549	-0.17%
2018/01/08	12	46.87	8	47.66	47.50	4	13,458	0.03%
2018/01/05	14	45.81	1	45.70	46.30	13	13,568	0.10%
2018/01/04	5	46.42	2	45.68	45.80	3	13,668	0.02%
2018/01/03	7	45.51	8	45.80	46.35	-1	13,721	-0.01%
2018/01/02	16.1	46.26	2	46.05	45.55	14.1	13,633	0.10%