元太 (8069)-永豐金-中正券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/11/22	0	290.00	1	291.00	291.50	-1	5,377	-0.02%
2024/11/21	0	285.14	0	0.00	285.50	0	5,482	0.00%
2024/11/20	1	290.98	0	0.00	288.00	1	5,665	0.02%
2024/11/19	1.1	285.59	0	0.00	291.50	1.1	5,648	0.02%
2024/11/18	0	290.00	0	0.00	285.50	0	5,680	0.00%
2024/11/15	0.5	285.50	0	0.00	290.00	0.5	5,711	0.01%
2024/11/14	4.7	279.32	1	274.50	275.00	3.7	5,802	0.06%
2024/11/13	3.1	287.04	2.7	289.93	287.00	0.4	5,784	0.01%
2024/11/12	1.6	289.70	6	288.83	290.00	-4.4	5,942	-0.07%
2024/11/11	2	295.76	6	296.92	300.00	-4	5,889	-0.07%
2024/11/08	1.4	296.15	1.7	297.26	294.00	-0.3	5,903	0.00%
2024/11/07	4.6	294.68	2.4	296.88	300.00	2.2	5,957	0.04%
2024/11/06	0	302.83	0	0.00	305.00	0	5,820	0.00%
2024/11/05	0	302.00	0	0.00	302.50	0	5,910	0.00%
2024/11/04	1.1	303.77	4	300.38	304.00	-2.9	6,010	-0.05%
2024/11/01	4.8	291.38	6	288.92	292.00	-1.2	6,037	-0.02%
2024/10/30	1.1	303.76	2	304.26	306.00	-0.9	6,061	-0.02%
2024/10/29	1.2	297.33	1	292.50	302.00	0.2	6,081	0.00%
2024/10/28	1.1	299.62	1	298.00	298.00	0.1	6,089	0.00%
2024/10/25	1.1	299.22	0	0.00	300.00	1.1	6,168	0.02%
2024/10/24	2.8	304.32	0	0.00	303.00	2.8	6,217	0.05%
2024/10/23	1	313.55	1	316.50	314.00	0	6,310	0.00%
2024/10/22	0.4	309.07	0.1	309.50	313.00	0.3	6,260	0.00%
2024/10/21	11.6	315.21	2.1	310.15	306.00	9.5	6,312	0.15%
2024/10/18	3.2	317.90	3.1	314.51	319.00	0.1	6,239	0.00%
2024/10/17	4.1	306.13	7	312.43	313.00	-2.9	6,180	-0.05%
2024/10/16	0.1	305.00	0	0.00	305.00	0.1	6,075	0.00%
2024/10/14	0.1	304.15	10	303.50	304.00	-9.9	6,036	-0.16%
2024/10/11	19.1	306.56	3	306.67	309.00	16.1	6,045	0.27%
2024/10/09	0.1	300.52	0	0.00	300.50	0.1	6,110	0.00%
2024/10/08	0.1	303.50	0	0.00	303.50	0.1	6,122	0.00%
2024/10/07	1	307.40	1	303.50	303.50	0	6,103	0.00%
2024/10/04	0.1	299.40	0.1	299.50	300.00	0.1	6,085	0.00%
2024/10/01	0	298.00	0	0.00	298.00	0	6,110	0.00%
2024/09/30	0	293.00	0	0.00	293.00	0	6,156	0.00%
2024/09/27	1.1	297.20	0.3	296.87	295.00	0.9	6,228	0.01%
2024/09/26	0.1	307.50	9.1	305.52	305.00	-9.1	6,392	-0.14%
2024/09/25	11.1	315.19	1.1	311.12	310.50	10	6,401	0.16%
2024/09/24	9.1	315.99	11.4	316.35	316.00	-2.3	6,458	-0.04%
2024/09/23	0.1	308.97	1.2	307.13	311.00	-1	6,463	-0.02%
2024/09/20	3.1	307.53	10.2	308.19	311.00	-7.1	6,439	-0.11%
2024/09/19	1.1	298.41	1	299.02	300.00	0.1	6,402	0.00%
2024/09/18	1.1	300.95	2.3	300.61	297.50	-1.2	6,410	-0.02%
2024/09/16	1.3	292.69	3	293.67	294.00	-1.7	6,427	-0.03%
2024/09/13	0.1	286.76	1	286.21	291.00	-1	6,435	-0.02%
2024/09/12	3.3	289.70	4	292.75	288.00	-0.7	6,436	-0.01%
2024/09/11	0	0.00	1	287.50	286.50	-1	6,474	-0.02%
2024/09/10	4	283.37	1	290.50	281.50	3	6,486	0.05%
2024/09/09	1	282.49	1	284.00	282.50	0	6,516	0.00%
2024/09/06	1	290.00	1	288.50	287.50	0	6,622	0.00%
2024/09/05	4.2	289.86	3.5	284.91	284.00	0.7	6,790	0.01%
2024/09/04	1.1	292.45	0	0.00	292.00	1.1	6,896	0.02%
2024/09/03	0.2	299.17	1	298.00	299.00	-0.9	6,864	-0.01%
2024/09/02	1.2	298.88	3	302.33	300.00	-1.8	6,877	-0.03%
2024/08/30	3.2	309.00	2	307.76	305.00	1.2	6,854	0.02%
2024/08/29	1.4	303.23	1	310.00	304.00	0.4	6,761	0.01%
2024/08/28	4	301.75	3.1	299.32	303.00	0.9	6,670	0.01%
2024/08/27	1.1	299.68	3	297.50	301.00	-1.9	6,719	-0.03%
2024/08/26	0	0.00	0.1	302.00	296.00	-0.1	6,733	0.00%
2024/08/23	1.1	299.61	5	300.90	302.00	-3.9	6,789	-0.06%
2024/08/22	11	289.05	27.2	295.73	298.50	-16.2	6,702	-0.24%
2024/08/21	0	282.63	0	0.00	284.00	0	6,528	0.00%
2024/08/20	3.1	286.81	5.2	282.18	281.50	-2.1	6,546	-0.03%
2024/08/19	16.3	284.07	1.2	282.75	281.50	15.1	6,650	0.23%
2024/08/16	4	293.11	21.1	290.87	286.50	-17.1	6,658	-0.26%
2024/08/15	10.1	287.45	0	286.50	286.00	10.1	6,466	0.16%
2024/08/14	4	288.99	8	287.31	284.00	-4	6,366	-0.06%
2024/08/13	1	283.99	0.4	286.00	281.50	0.6	6,210	0.01%
2024/08/12	1.1	277.54	1	281.00	282.00	0.1	6,251	0.00%
2024/08/09	7	276.58	0.2	278.94	283.00	6.8	6,217	0.11%
2024/08/08	6.1	261.47	5	262.00	261.50	1.1	6,152	0.02%
2024/08/07	0.2	255.57	1	252.58	260.00	-0.8	6,272	-0.01%
2024/08/06	2.3	238.47	0	0.00	239.50	2.3	6,173	0.04%
2024/08/05	4.1	243.60	0.1	242.00	241.50	4	6,096	0.07%
2024/08/02	4	269.37	3.1	272.08	268.00	1	6,103	0.02%
2024/08/01	0.1	269.11	2	268.00	272.00	-1.9	6,008	-0.03%
2024/07/31	0.5	268.17	3.1	269.52	269.50	-2.7	6,009	-0.04%
2024/07/30	0.2	265.09	2	260.44	268.00	-1.8	5,998	-0.03%
2024/07/29	0.2	266.50	2.1	268.55	266.50	-1.9	6,010	-0.03%
2024/07/26	0	0.00	0.6	263.91	263.00	-0.6	6,029	-0.01%
2024/07/23	1.5	247.35	4	252.25	254.50	-2.5	5,982	-0.04%
2024/07/22	4.1	247.17	2.3	260.24	245.00	1.8	6,140	0.03%
2024/07/19	0	261.50	2.2	265.91	262.00	-2.2	6,211	-0.04%
2024/07/18	2	264.13	3	264.17	264.50	-1	6,262	-0.02%
2024/07/17	1	274.50	0	0.00	274.50	1	6,280	0.02%
2024/07/16	1.3	270.00	1.5	270.00	272.00	-0.3	6,344	0.00%
2024/07/15	1.5	265.35	2	267.00	268.00	-0.5	6,436	-0.01%
2024/07/12	9.6	271.09	1	272.50	270.50	8.6	6,538	0.13%
2024/07/11	1	268.00	3.2	277.44	279.00	-2.2	6,626	-0.03%
2024/07/10	2.2	266.76	0	0.00	266.50	2.2	6,577	0.03%
2024/07/09	0	0.00	0.2	263.98	270.00	-0.2	6,593	0.00%
2024/07/08	2.7	259.67	0	0.00	263.00	2.7	6,611	0.04%
2024/07/05	1.2	269.97	1.2	270.52	271.00	0.1	6,577	0.00%
2024/07/04	1.3	274.06	1.1	274.05	275.00	0.2	6,591	0.00%
2024/07/03	0.4	270.59	9.1	269.82	275.00	-8.7	6,561	-0.13%
2024/07/02	4	264.72	8.3	263.52	261.50	-4.3	6,428	-0.07%
2024/07/01	0.1	250.00	1.3	247.16	249.50	-1.2	6,268	-0.02%
2024/06/28	4.4	249.72	13	255.34	252.00	-8.6	6,249	-0.14%
2024/06/27	5.3	249.46	7.9	249.45	250.50	-2.7	6,154	-0.04%
2024/06/26	0.1	240.00	1	240.02	239.50	-1	6,084	-0.02%
2024/06/25	0.2	230.50	0	0.00	234.00	0.2	6,096	0.00%
2024/06/24	1.1	233.09	1.3	233.12	234.00	-0.2	6,085	0.00%
2024/06/21	0.2	241.00	2.7	242.74	239.50	-2.5	6,114	-0.04%
2024/06/20	2	240.25	2	241.25	241.50	0	6,101	0.00%
2024/06/19	1.7	238.59	0.5	237.51	238.50	1.2	6,185	0.02%
2024/06/18	4.1	241.44	17.2	238.27	239.00	-13.1	6,195	-0.21%
2024/06/17	2	246.00	3.1	246.27	246.00	-1.1	6,151	-0.02%
2024/06/14	0	0.00	4.1	247.94	250.00	-4.1	6,152	-0.07%
2024/06/13	1	246.00	5.1	244.43	246.50	-4.1	6,150	-0.07%
2024/06/12	1.5	238.53	17.1	242.12	243.00	-15.6	6,061	-0.26%
2024/06/11	3	231.33	46	227.61	232.50	-43	5,905	-0.73%
2024/06/07	5	214.10	1	214.50	215.00	4	5,799	0.07%
2024/06/06	31	216.27	20.2	219.50	215.00	10.8	5,861	0.18%
2024/06/05	13	216.04	2.1	218.94	215.50	11	5,941	0.18%
2024/06/04	1	219.00	0	0.00	218.50	1	6,259	0.02%
2024/06/03	5	219.00	0	0.00	221.50	5	6,340	0.08%
2024/05/31	0.5	222.00	0	0.00	219.50	0.5	6,432	0.01%
2024/05/30	12.5	222.24	6	222.33	220.00	6.5	6,424	0.10%
2024/05/29	27	232.26	36.2	237.67	227.00	-9.2	6,488	-0.14%
2024/05/28	13.2	227.73	3.1	227.31	229.50	10.2	6,558	0.15%
2024/05/27	0.2	227.50	2.1	225.52	226.00	-1.9	6,830	-0.03%
2024/05/24	2.2	226.27	3	224.00	227.00	-0.8	6,874	-0.01%
2024/05/23	8.4	223.17	20.4	223.58	225.50	-12.1	6,933	-0.17%
2024/05/22	2	216.00	2.5	217.20	216.50	-0.5	6,831	-0.01%
2024/05/21	1.1	212.77	2	210.00	210.50	-0.9	6,826	-0.01%
2024/05/20	0	0.00	2.2	211.77	212.50	-2.2	6,921	-0.03%
2024/05/17	3.1	209.65	1	210.00	209.00	2.1	6,992	0.03%
2024/05/16	2.5	211.61	0	0.00	210.50	2.5	7,020	0.04%
2024/05/15	0	0.00	1	216.00	217.00	-1	7,038	-0.01%
2024/05/14	3.1	214.48	1	213.50	214.00	2.1	7,213	0.03%
2024/05/13	0.2	215.00	4	216.00	219.00	-3.8	7,201	-0.05%
2024/05/09	3.2	208.50	0	0.00	208.00	3.2	7,297	0.04%
2024/05/08	4.6	209.40	0	0.00	209.50	4.6	7,447	0.06%
2024/05/07	0.6	214.58	0	0.00	217.00	0.6	7,477	0.01%
2024/05/03	0.2	218.00	0	0.00	217.50	0.2	8,148	0.00%
2024/05/02	0	0.00	6.1	216.50	216.00	-6.1	8,247	-0.07%
2024/04/30	10.1	212.29	3	211.17	210.00	7.1	8,213	0.09%
2024/04/29	4.2	221.37	0	0.00	220.50	4.2	8,180	0.05%
2024/04/26	22.2	231.41	38	228.14	227.50	-15.8	8,103	-0.19%
2024/04/25	23	213.54	16	217.09	216.50	7	8,015	0.09%
2024/04/24	2.1	211.13	1	211.00	209.00	1.1	7,906	0.01%
2024/04/23	1	209.00	1.6	208.08	208.00	-0.6	7,910	-0.01%
2024/04/22	7.4	206.67	1	207.00	207.00	6.4	7,885	0.08%
2024/04/19	8.1	216.42	3.2	214.98	215.00	4.9	7,795	0.06%
2024/04/18	7.1	226.25	0.5	231.50	225.50	6.6	7,695	0.09%
2024/04/17	5.8	231.45	21	228.00	229.00	-15.2	7,574	-0.20%
2024/04/16	0.4	237.61	3	237.00	237.00	-2.6	7,500	-0.03%
2024/04/15	1.1	242.02	1	240.50	241.00	0.1	7,467	0.00%
2024/04/12	0.1	242.00	2	243.25	245.00	-1.9	7,483	-0.03%
2024/04/11	0.1	238.42	3	240.66	242.00	-2.9	7,431	-0.04%
2024/04/10	1	239.50	9.5	239.95	240.00	-8.5	7,391	-0.11%
2024/04/09	0.1	231.00	1	230.50	231.00	-0.9	7,358	-0.01%
2024/04/08	1	234.50	1	232.55	232.00	0	7,348	0.00%
2024/04/03	1.5	225.80	2	227.00	227.00	-0.5	7,334	-0.01%
2024/04/02	0.3	229.00	1	228.00	230.00	-0.7	7,325	-0.01%
2024/04/01	0	232.00	0	0.00	231.50	0	7,508	0.00%
2024/03/29	8.6	227.91	1	228.00	229.00	7.6	7,556	0.10%
2024/03/28	0.7	226.71	6	227.67	227.00	-5.3	7,624	-0.07%
2024/03/27	6.8	228.53	0	229.00	228.00	6.8	7,924	0.09%
2024/03/26	1.5	231.17	1	234.00	229.50	0.5	7,926	0.01%
2024/03/25	0.2	233.48	0.1	232.50	237.00	0.1	7,892	0.00%
2024/03/22	0.2	235.00	1.1	236.93	236.50	-0.9	7,858	-0.01%
2024/03/21	2.3	240.72	0.1	241.50	236.50	2.2	7,785	0.03%
2024/03/20	1.1	238.55	2	240.49	238.50	-0.9	7,913	-0.01%
2024/03/19	2.1	239.80	1.2	240.96	239.50	1	7,963	0.01%
2024/03/18	0	0.00	5	242.89	244.50	-5	7,934	-0.06%
2024/03/15	0	236.00	0	0.00	234.00	0	7,914	0.00%
2024/03/14	0.1	235.48	0	0.00	235.50	0.1	7,900	0.00%
2024/03/13	2	232.22	1.3	237.31	230.50	0.7	7,846	0.01%
2024/03/12	2	236.00	4.3	237.44	236.00	-2.3	7,793	-0.03%
2024/03/11	2.2	222.73	2.5	228.10	229.50	-0.3	7,722	0.00%
2024/03/08	17.9	229.25	5.3	225.87	222.50	12.6	7,635	0.17%
2024/03/07	1	243.45	5	239.59	240.00	-4	7,314	-0.05%
2024/03/06	8	242.31	4.6	241.37	241.00	3.4	7,264	0.05%
2024/03/05	3.3	240.53	1	244.00	241.00	2.3	7,259	0.03%
2024/03/04	3	249.49	6	250.30	246.50	-3	7,191	-0.04%
2024/03/01	6	246.50	7.5	250.75	253.00	-1.5	7,109	-0.02%
2024/02/29	3.3	237.93	17	242.76	246.00	-13.7	6,948	-0.20%
2024/02/27	0	0.00	0.1	230.48	230.00	-0.1	6,664	0.00%
2024/02/26	4.1	222.14	5.3	223.15	223.50	-1.2	6,590	-0.02%
2024/02/23	2	231.75	8.2	233.02	231.50	-6.2	6,505	-0.09%
2024/02/22	5	231.50	9	231.28	233.00	-4	6,498	-0.06%
2024/02/21	1	231.00	5	231.60	232.00	-4	6,489	-0.06%
2024/02/20	5	225.40	3	225.00	228.50	2	6,446	0.03%
2024/02/19	3	222.00	0	0.00	223.00	3	6,536	0.05%
2024/02/16	1	226.50	4.1	230.21	226.00	-3.1	6,577	-0.05%
2024/02/15	1	226.01	17.5	227.38	229.00	-16.5	6,481	-0.25%
2024/02/05	0	216.75	6.2	214.65	217.00	-6.1	6,278	-0.10%
2024/02/02	7.1	213.80	5	215.30	214.00	2.1	6,223	0.03%
2024/02/01	4.1	214.40	8.1	213.19	213.50	-4	6,168	-0.06%
2024/01/31	9	213.06	10	212.65	208.00	-1	6,050	-0.02%
2024/01/30	10	212.15	10.1	213.73	212.00	-0.1	5,985	0.00%
2024/01/29	6	213.92	3.4	214.69	216.00	2.6	5,987	0.04%
2024/01/26	7.1	213.20	43.5	214.53	217.00	-36.4	5,799	-0.63%
2024/01/25	0.1	198.00	19.3	199.29	200.50	-19.2	5,280	-0.36%
2024/01/24	3	196.50	2.1	196.93	193.50	0.9	5,127	0.02%
2024/01/23	3.3	194.91	19	194.13	195.50	-15.7	5,071	-0.31%
2024/01/22	2	187.50	1	188.00	187.50	1	4,994	0.02%
2024/01/19	5	187.70	6	191.00	187.00	-1	4,987	-0.02%
2024/01/18	1.1	185.09	4.4	185.73	185.00	-3.3	4,944	-0.07%
2024/01/17	13.1	181.88	7	181.79	182.50	6.1	4,926	0.12%
2024/01/16	6.1	184.02	0	0.00	186.00	6.1	4,946	0.12%
2024/01/15	3.1	187.66	0.4	188.50	187.00	2.7	5,088	0.05%
2024/01/12	3	187.17	3.1	187.35	187.50	-0.1	5,205	0.00%
2024/01/11	1.2	186.63	0	0.00	187.00	1.2	5,273	0.02%
2024/01/10	13.8	184.42	0.1	188.00	187.00	13.7	5,293	0.26%
2024/01/09	1.3	190.26	1	195.00	190.00	0.3	5,268	0.01%
2024/01/08	1	196.50	1	197.00	192.00	0	5,267	0.00%
2024/01/05	1.2	190.02	2.2	190.47	189.50	-1	5,249	-0.02%
2024/01/04	9.5	189.01	0.1	188.00	188.00	9.4	5,308	0.18%
2024/01/03	3	189.57	9	192.33	189.50	-6	5,427	-0.11%
2024/01/02	6.5	194.69	0.1	195.08	195.00	6.4	5,495	0.12%
2023/12/29	11.1	198.55	5	197.00	197.00	6.1	5,531	0.11%
2023/12/28	34.1	201.04	30	200.33	201.50	4.1	5,510	0.07%
2023/12/27	4.2	200.52	19.6	202.12	203.00	-15.3	5,510	-0.28%
2023/12/26	4	195.63	3.3	194.07	193.50	0.7	5,340	0.01%
2023/12/25	2.3	199.26	12.6	200.40	197.00	-10.3	5,297	-0.19%
2023/12/22	28.7	196.95	22	192.81	197.00	6.7	5,205	0.13%
2023/12/21	0.1	181.50	9.5	181.67	182.00	-9.4	4,892	-0.19%
2023/12/20	20.6	181.00	11	179.68	181.00	9.6	4,888	0.20%
2023/12/19	1.1	178.91	3.4	178.15	177.00	-2.3	4,911	-0.05%
2023/12/18	3.2	178.67	1	180.00	178.50	2.2	4,963	0.04%
2023/12/15	2.2	181.55	2	182.00	180.00	0.2	5,028	0.00%
2023/12/14	0	178.00	6.1	180.58	181.00	-6	4,950	-0.12%
2023/12/13	3	176.33	0.1	176.50	176.50	3	4,892	0.06%
2023/12/12	3.3	175.09	0	0.00	174.50	3.3	4,944	0.07%
2023/12/11	4.3	176.54	3	176.50	176.00	1.3	4,983	0.03%
2023/12/08	0.1	180.90	0	0.00	178.50	0.1	5,027	0.00%
2023/12/07	0	0.00	1	180.00	180.50	-1	5,225	-0.02%
2023/12/06	11.4	178.61	0	0.00	178.00	11.4	5,273	0.22%
2023/12/05	0.3	180.41	0	0.00	179.00	0.3	5,321	0.01%
2023/12/04	1.1	181.18	1	182.50	181.00	0.1	5,328	0.00%
2023/12/01	2	181.50	1	183.00	180.50	1	5,345	0.02%
2023/11/30	3.2	179.94	3.8	180.08	183.00	-0.6	5,332	-0.01%
2023/11/29	0.1	178.50	1	176.50	178.50	-1	5,283	-0.02%
2023/11/28	4	174.88	1.3	174.23	175.50	2.7	5,343	0.05%
2023/11/27	0.3	174.40	6	174.83	173.50	-5.8	5,373	-0.11%
2023/11/24	3.2	175.84	1	175.50	175.50	2.2	5,422	0.04%
2023/11/22	0.1	176.50	0	0.00	177.50	0.1	5,418	0.00%
2023/11/21	0.2	176.29	2	178.00	176.00	-1.8	5,460	-0.03%
2023/11/20	2.3	178.43	0.1	177.50	177.50	2.2	5,505	0.04%
2023/11/17	0.1	180.00	1	180.00	181.00	-0.9	5,543	-0.02%
2023/11/16	2	181.75	9.2	178.42	180.50	-7.2	5,583	-0.13%
2023/11/15	4	179.88	15.2	179.99	180.00	-11.2	5,481	-0.20%
2023/11/13	1	174.50	3	176.17	174.50	-2	6,164	-0.03%
2023/11/10	2	174.00	2	174.00	173.50	0	6,445	0.00%
2023/11/09	0	0.00	2	172.25	172.50	-2	6,645	-0.03%
2023/11/08	1	171.50	2	171.00	171.00	-1	6,735	-0.01%
2023/11/07	6.8	168.43	1	170.00	168.50	5.8	6,755	0.09%
2023/11/06	3.1	175.10	1	174.50	173.00	2.1	6,738	0.03%
2023/11/03	0	0.00	1	174.97	173.50	-1	6,673	-0.02%
2023/11/02	0	0.00	2	172.25	172.00	-2	6,707	-0.03%
2023/11/01	1	169.50	0	0.00	169.00	1	6,822	0.01%
2023/10/31	4.1	168.98	0.1	170.50	168.00	4	6,916	0.06%
2023/10/30	0	0.00	0.1	169.50	169.00	-0.1	7,005	0.00%
2023/10/27	2	169.50	1	170.00	169.50	1	7,071	0.01%
2023/10/26	5.3	168.56	2	167.50	167.00	3.3	7,216	0.05%
2023/10/25	0	171.00	3	171.67	173.00	-3	7,299	-0.04%
2023/10/24	4.8	167.71	1	169.00	170.00	3.8	7,342	0.05%
2023/10/23	8.1	168.35	1	167.00	168.00	7.1	7,307	0.10%
2023/10/20	17.4	175.72	12	175.75	173.00	5.4	7,205	0.08%
2023/10/19	1.1	178.49	1	179.50	178.50	0.1	7,130	0.00%
2023/10/17	4	179.50	0.1	179.50	178.50	3.9	7,183	0.05%
2023/10/16	2	180.51	2	182.00	179.00	0	7,225	0.00%
2023/10/13	1	184.00	1	184.50	183.50	0	7,266	0.00%
2023/10/12	0	185.00	3	185.17	185.00	-3	7,245	-0.04%
2023/10/11	2.3	180.61	11	178.78	181.00	-8.7	7,233	-0.12%
2023/10/06	2	184.50	34	182.49	182.00	-32	7,202	-0.44%
2023/10/05	31	183.47	1.5	182.66	182.50	29.5	7,158	0.41%
2023/10/04	1	178.00	2	177.50	178.00	-1	7,171	-0.01%
2023/10/03	2.4	181.34	6	181.17	179.50	-3.7	7,188	-0.05%
2023/10/02	2	181.75	4	181.50	181.50	-2	7,202	-0.03%
2023/09/28	2	180.50	3	179.50	179.50	-1	7,258	-0.01%
2023/09/27	1	178.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	3.4	178.24	4	178.50	177.50	-0.6	7,325	-0.01%
2023/09/25	8	182.81	2	183.50	182.00	6	7,373	0.08%
2023/09/22	4.5	177.33	3	178.50	179.50	1.5	7,489	0.02%
2023/09/21	4.5	179.17	32	179.97	178.00	-27.5	7,579	-0.36%
2023/09/20	34.1	183.03	3	182.17	180.00	31.1	7,664	0.41%
2023/09/19	2	183.00	3	185.00	181.00	-1	7,767	-0.01%
2023/09/18	2.1	178.98	4	178.13	178.50	-2	8,282	-0.02%
2023/09/15	17	180.03	2	182.50	180.00	15	8,323	0.18%
2023/09/14	1	180.50	8	181.25	182.50	-7	8,376	-0.08%
2023/09/13	12.3	174.85	12	175.83	174.00	0.3	8,346	0.00%
2023/09/12	19	173.84	0	0.00	172.00	19	8,365	0.23%
2023/09/11	1.1	179.05	3	179.00	178.50	-2	8,287	-0.02%
2023/09/08	5.7	179.96	0	0.00	179.50	5.7	8,389	0.07%
2023/09/07	1.2	184.76	0.1	183.50	183.50	1.2	8,546	0.01%
2023/09/06	8.1	186.69	4	186.88	186.50	4.1	8,648	0.05%
2023/09/05	1.1	185.02	0	0.00	185.00	1.1	8,865	0.01%
2023/09/04	5.1	184.70	30	183.52	184.00	-24.9	8,982	-0.28%
2023/09/01	54	188.51	20	185.10	188.00	34	9,011	0.38%
2023/08/31	0.2	183.00	1	182.50	182.50	-0.9	9,077	-0.01%
2023/08/30	5	182.10	2	184.00	182.50	3	9,211	0.03%
2023/08/29	5	183.80	3.2	183.82	184.50	1.8	9,456	0.02%
2023/08/28	4.2	181.62	0.1	182.00	181.50	4.1	9,482	0.04%
2023/08/25	4.1	180.56	3	181.00	181.00	1.1	9,562	0.01%
2023/08/24	3.2	185.88	4	184.75	185.00	-0.8	9,619	-0.01%
2023/08/23	0.5	180.00	32	179.00	180.00	-31.5	9,749	-0.32%
2023/08/22	32.1	182.50	0	182.00	181.00	32	9,975	0.32%
2023/08/21	4.4	180.05	2	179.50	179.50	2.4	9,991	0.02%
2023/08/18	7.2	181.27	5	181.00	181.00	2.2	10,044	0.02%
2023/08/17	20.3	178.87	4	179.50	183.50	16.3	9,996	0.16%
2023/08/16	22.3	192.40	7.5	191.10	191.00	14.8	9,513	0.16%
2023/08/15	28.1	206.39	21	199.52	202.50	7.1	9,446	0.08%
2023/08/14	7.3	201.30	3	202.00	201.00	4.3	9,624	0.04%
2023/08/11	7.7	205.48	1.1	204.64	204.50	6.6	9,901	0.07%
2023/08/10	6.3	210.02	1	208.00	208.50	5.3	10,024	0.05%
2023/08/09	1.5	222.83	271.1	218.60	218.00	-269.6	9,974	-2.70%	大賣/鉅額交易
2023/08/08	2.1	225.71	0.1	225.50	225.50	2	10,000	0.02%
2023/08/07	1	227.00	7.2	226.58	228.00	-6.2	9,996	-0.06%
2023/08/04	21.7	217.95	0.1	217.50	217.50	21.6	9,939	0.22%
2023/08/02	1.6	222.06	3.2	221.49	220.50	-1.6	9,958	-0.02%
2023/08/01	2.2	223.57	30.1	222.07	222.50	-28	10,227	-0.27%
2023/07/31	4.6	224.68	8	226.81	225.00	-3.5	10,323	-0.03%
2023/07/28	281.1	221.14	8.5	218.66	221.50	272.6	10,400	2.62%	大買/鉅額交易
2023/07/27	2.2	209.31	3.1	210.67	213.00	-0.9	10,711	-0.01%
2023/07/26	2	208.25	0	0.00	208.50	2	11,395	0.02%
2023/07/25	2.2	208.41	1.2	208.33	208.00	1	11,620	0.01%
2023/07/24	4.1	208.99	9.3	209.04	208.50	-5.1	11,671	-0.04%
2023/07/21	12.1	214.42	1.1	214.95	215.00	11	11,738	0.09%
2023/07/20	1.1	216.73	5	213.00	213.00	-3.9	11,800	-0.03%
2023/07/19	6	221.42	23	221.43	219.00	-17	11,899	-0.14%
2023/07/18	0.1	218.05	4	221.00	222.00	-3.9	12,083	-0.03%
2023/07/17	2.2	219.43	3	218.00	218.50	-0.9	12,170	-0.01%
2023/07/14	1.1	219.07	6.2	217.92	220.50	-5.1	12,292	-0.04%
2023/07/13	8	224.75	3.4	224.35	221.00	4.6	12,382	0.04%
2023/07/12	6.1	222.43	5	222.50	221.50	1.1	12,447	0.01%
2023/07/11	2	219.25	4.1	219.85	222.00	-2.1	12,582	-0.02%
2023/07/10	1.1	212.42	0	0.00	212.00	1.1	12,593	0.01%
2023/07/07	15.1	214.20	28	213.39	212.50	-12.9	12,723	-0.10%
2023/07/06	2.4	221.86	262.6	217.29	216.50	-260.2	12,802	-2.03%	大賣/鉅額交易
2023/07/05	7	225.93	3	223.50	223.50	4	13,110	0.03%
2023/07/04	13	225.69	4	224.75	224.50	9	13,391	0.07%
2023/07/03	2.1	226.00	20.1	225.00	224.50	-18	13,818	-0.13%
2023/06/30	5.3	220.19	16.3	223.82	225.00	-11	13,825	-0.08%
2023/06/29	14	218.46	6.1	218.74	220.50	8	13,824	0.06%
2023/06/28	6.3	212.54	7.1	213.70	215.00	-0.8	13,779	-0.01%
2023/06/27	41	211.48	8	212.44	211.50	33	13,714	0.24%
2023/06/26	74.3	210.14	63.1	201.08	207.50	11.2	13,656	0.08%
2023/06/21	4.1	222.63	0	0.00	222.00	4.1	13,254	0.03%
2023/06/20	41.2	225.00	42	226.02	227.00	-0.8	13,325	-0.01%
2023/06/19	1.1	228.50	0.1	227.00	227.50	1.1	13,442	0.01%
2023/06/16	0.1	232.50	0	0.00	228.50	0.1	13,454	0.00%
2023/06/15	4.4	231.76	1	230.52	231.00	3.4	13,434	0.03%
2023/06/14	1.4	235.25	2.3	234.16	235.00	-0.8	13,455	-0.01%
2023/06/13	6.3	239.29	10.8	236.00	241.00	-4.5	13,480	-0.03%
2023/06/12	4.1	226.56	6.2	228.02	226.50	-2.1	13,457	-0.02%
2023/06/09	7	224.71	9.5	226.42	227.00	-2.5	13,641	-0.02%
2023/06/08	3.6	219.41	3	222.00	216.00	0.6	13,800	0.00%
2023/06/07	1.1	225.73	5.1	225.30	226.50	-4	14,437	-0.03%
2023/06/06	4.1	224.48	7.2	224.31	224.50	-3.1	14,667	-0.02%
2023/06/05	2.2	221.84	9	221.17	222.50	-6.8	14,787	-0.05%
2023/06/02	11.1	216.42	25.3	217.27	218.00	-14.2	14,948	-0.10%
2023/06/01	1.1	206.50	2.2	208.72	209.00	-1.1	15,102	-0.01%
2023/05/31	1	208.00	0	207.50	207.00	1	15,223	0.01%
2023/05/30	3.2	207.09	3.1	208.63	205.50	0.1	15,284	0.00%
2023/05/29	21.7	206.19	49	209.54	205.00	-27.3	15,377	-0.18%
2023/05/26	72.2	208.59	44.4	208.40	211.00	27.8	15,672	0.18%
2023/05/25	1.6	200.00	31.6	202.49	204.00	-30	15,576	-0.19%
2023/05/24	67	202.76	21	201.98	203.50	46	15,794	0.29%
2023/05/23	0	0.00	5.5	200.41	200.50	-5.5	15,994	-0.03%
2023/05/22	27	198.44	0.1	198.29	196.00	26.9	16,029	0.17%
2023/05/19	8.3	196.48	11	196.96	198.00	-2.8	16,148	-0.02%
2023/05/18	246.2	201.78	57	200.62	198.50	189.1	16,664	1.13%	大買/鉅額交易
2023/05/17	20.5	204.03	50.3	204.03	204.00	-29.8	16,424	-0.18%
2023/05/16	4.1	195.16	11.1	196.77	198.00	-7	16,328	-0.04%
2023/05/15	3	191.00	3	192.00	191.00	0	16,291	0.00%
2023/05/12	4.6	189.93	7	189.64	193.00	-2.4	16,487	-0.01%
2023/05/11	4.8	189.52	15.1	189.47	189.00	-10.3	16,727	-0.06%
2023/05/10	2	191.75	3.1	190.84	191.00	-1.1	16,947	-0.01%
2023/05/09	9.1	192.66	2	192.26	192.00	7.1	17,073	0.04%
2023/05/08	12.4	193.86	21.2	193.55	192.50	-8.8	17,251	-0.05%
2023/05/05	2	198.50	10.1	197.97	198.00	-8.1	17,369	-0.05%
2023/05/04	3.4	197.22	4.9	195.71	196.50	-1.5	18,012	-0.01%
2023/05/03	6.1	199.74	17.1	200.32	197.00	-11	18,098	-0.06%
2023/05/02	21.1	191.09	37.3	193.58	197.50	-16.3	17,881	-0.09%
2023/04/28	0	0.00	19.4	190.50	190.50	-19.4	17,603	-0.11%
2023/04/27	2.6	175.46	9.1	175.27	173.50	-6.5	17,597	-0.04%
2023/04/26	1	171.00	2	175.00	175.50	-1	17,774	-0.01%
2023/04/25	3.6	173.25	5.5	170.64	170.00	-1.9	17,824	-0.01%
2023/04/24	3.1	174.53	5	176.30	173.50	-1.9	17,950	-0.01%
2023/04/21	2.1	172.76	4	172.13	172.00	-1.9	17,974	-0.01%
2023/04/20	3.5	168.86	1	168.00	167.00	2.5	18,203	0.01%
2023/04/19	5.2	171.41	2	171.00	171.00	3.2	18,613	0.02%
2023/04/18	8.1	171.74	0	0.00	171.50	8.1	18,811	0.04%
2023/04/17	9.1	172.89	3	172.00	172.00	6.1	19,005	0.03%
2023/04/14	10.2	172.61	6.1	174.00	173.50	4.1	19,254	0.02%
2023/04/13	5.2	175.25	1	174.50	173.50	4.2	19,349	0.02%
2023/04/12	6.6	174.77	4.1	176.12	175.00	2.4	19,500	0.01%
2023/04/11	12.1	179.38	6	178.50	178.50	6.1	19,579	0.03%
2023/04/10	12.2	178.40	16	179.09	178.00	-3.8	19,623	-0.02%
2023/04/07	16.8	170.91	14	171.14	172.00	2.8	19,333	0.01%
2023/04/06	28.5	174.15	7	174.79	171.00	21.5	19,087	0.11%
2023/03/31	23.1	184.61	26	185.33	184.50	-2.9	18,757	-0.02%
2023/03/30	5.1	182.71	6.1	183.84	184.50	-1.1	18,956	-0.01%
2023/03/29	7.1	180.64	7	180.45	179.50	0	18,944	0.00%
2023/03/28	7.1	182.42	15	182.70	182.00	-7.9	19,128	-0.04%
2023/03/27	21.1	184.95	20	183.98	185.00	1.1	19,233	0.01%
2023/03/24	11	183.50	10.6	183.53	184.00	0.5	19,458	0.00%
2023/03/23	22.4	180.87	18	182.33	181.00	4.4	19,549	0.02%
2023/03/22	2.1	183.26	6.6	184.08	182.50	-4.6	20,129	-0.02%
2023/03/21	4.1	179.13	0	0.00	178.50	4.1	20,311	0.02%
2023/03/20	5	177.40	1	178.00	177.00	4	20,573	0.02%
2023/03/17	5.7	176.52	16	176.78	175.50	-10.3	20,951	-0.05%
2023/03/16	6	173.83	10	173.70	173.50	-4	21,229	-0.02%
2023/03/15	11.3	177.86	9	176.17	174.00	2.3	21,596	0.01%
2023/03/14	23.6	176.67	10	175.85	174.00	13.6	21,825	0.06%
2023/03/13	15.2	176.37	28.1	174.77	176.00	-12.9	21,869	-0.06%
2023/03/10	254.8	180.23	207.5	180.04	180.00	47.3	21,694	0.22%	大買/大賣/
2023/03/09	8.5	202.12	42.7	202.32	199.50	-34.2	21,317	-0.16%
2023/03/08	18	199.95	127	200.53	201.00	-109	21,404	-0.51%	大賣/鉅額交易
2023/03/07	29	205.91	28.1	208.27	205.00	0.9	21,612	0.00%
2023/03/06	4.1	204.09	23.3	205.84	207.50	-19.2	21,672	-0.09%
2023/03/03	80.1	195.75	15	194.97	192.50	65.1	21,756	0.30%
2023/03/02	6.2	194.42	3	194.00	194.50	3.2	22,171	0.01%
2023/03/01	43.2	192.10	11.1	193.14	193.00	32.1	22,508	0.14%
2023/02/24	111	194.86	70.3	196.37	194.50	40.8	22,873	0.18%	大買/
2023/02/23	9.3	201.80	8	202.19	202.00	1.3	23,262	0.01%
2023/02/22	47.6	202.95	51	207.20	202.00	-3.4	24,058	-0.01%
2023/02/21	45.3	210.62	91.8	209.41	210.00	-46.5	24,129	-0.19%
2023/02/20	10	203.90	13	204.35	203.50	-3	24,377	-0.01%
2023/02/17	52.1	204.23	31.2	205.60	206.00	21	25,053	0.08%
2023/02/16	19	206.00	76.1	206.10	206.00	-57	25,127	-0.23%
2023/02/15	6.1	192.25	3.1	193.16	191.00	3	24,963	0.01%
2023/02/14	117	197.92	99	195.23	194.00	18	25,384	0.07%	大買/
2023/02/13	12	195.29	32	195.41	196.50	-20	25,641	-0.08%
2023/02/10	37	194.55	41.3	195.20	193.00	-4.3	25,850	-0.02%
2023/02/09	89	196.99	74.2	196.63	196.50	14.8	26,118	0.06%
2023/02/08	48.5	194.78	16.1	195.46	193.00	32.4	26,283	0.12%
2023/02/07	6.1	190.88	12.7	192.39	193.00	-6.6	26,566	-0.02%
2023/02/06	41.1	192.40	41.5	192.39	191.50	-0.4	26,647	0.00%
2023/02/03	76.1	191.79	59.1	191.42	190.50	17	26,670	0.06%
2023/02/02	86	185.06	91.2	189.50	190.50	-5.2	26,475	-0.02%
2023/02/01	3.2	177.09	5.1	178.49	179.00	-1.9	26,112	-0.01%
2023/01/31	5	174.10	135.1	173.27	172.50	-130	26,147	-0.50%	大賣/鉅額交易
2023/01/30	170.5	175.85	107.8	174.12	173.50	62.8	26,138	0.24%	大買/大賣/
2023/01/17	11.4	175.86	12	176.21	176.00	-0.6	25,983	0.00%
2023/01/16	14	176.39	52	176.46	176.50	-38	26,111	-0.15%
2023/01/13	82	173.96	82	171.54	173.00	0	26,318	0.00%
2023/01/12	4	173.63	10	175.40	172.00	-6	26,425	-0.02%
2023/01/11	9	173.83	5	173.70	174.00	4	26,403	0.02%
2023/01/10	18.2	175.77	39	173.67	173.50	-20.8	26,451	-0.08%
2023/01/09	239.1	174.95	240.1	173.35	172.50	-1	26,265	0.00%	大買/大賣/
2023/01/06	30	169.73	18.3	170.51	172.00	11.7	26,179	0.04%
2023/01/05	105.4	170.12	148.1	166.44	165.00	-42.7	26,179	-0.16%	大買/大賣/
2023/01/04	72	170.81	80.2	171.92	170.00	-8.2	26,238	-0.03%
2023/01/03	33	165.12	12.3	169.38	170.50	20.7	26,247	0.08%
2022/12/30	159.1	164.30	111	163.95	161.00	48.1	26,196	0.18%	大買/大賣/
2022/12/29	10.2	158.85	3	162.50	164.00	7.2	26,189	0.03%
2022/12/28	15.3	163.54	9	163.11	161.00	6.3	26,216	0.02%
2022/12/27	9.1	168.16	8	167.50	168.00	1.1	26,263	0.00%
2022/12/26	8	167.75	4	168.50	166.00	4	26,416	0.02%
2022/12/23	15	166.27	13	165.62	167.00	2	26,662	0.01%
2022/12/22	9.1	165.76	12	167.54	169.50	-2.9	26,847	-0.01%
2022/12/21	59.1	166.31	61	164.46	164.00	-2	26,905	-0.01%
2022/12/20	112.6	166.80	10.1	168.86	164.00	102.5	26,953	0.38%	大買/鉅額交易
2022/12/19	11.1	170.04	10	169.05	169.50	1.1	27,091	0.00%
2022/12/16	20.2	171.11	17	171.85	168.00	3.2	27,192	0.01%
2022/12/15	13.1	176.89	12	177.83	177.00	1.1	27,037	0.00%
2022/12/14	26	174.60	45.9	174.88	178.50	-19.9	26,864	-0.07%
2022/12/13	96.4	169.32	96	167.38	165.00	0.4	26,294	0.00%
2022/12/12	17	168.12	28	169.73	171.00	-11	26,022	-0.04%
2022/12/09	26.6	170.39	20	172.08	170.00	6.6	25,876	0.03%
2022/12/08	25.2	171.45	18	170.17	169.50	7.2	25,677	0.03%
2022/12/07	40.6	175.00	36.1	176.16	172.00	4.5	25,533	0.02%
2022/12/06	94.6	184.48	134	183.50	181.50	-39.4	25,368	-0.16%	大賣/
2022/12/05	10.6	184.14	32.5	185.97	186.00	-22	25,288	-0.09%
2022/12/02	54	178.44	3	180.33	181.00	51	25,249	0.20%
2022/12/01	41.2	180.63	105	180.50	177.50	-63.9	25,343	-0.25%	大賣/
2022/11/30	123.2	175.59	30	175.32	181.00	93.2	25,232	0.37%	大買/
2022/11/29	40.6	180.42	26	179.42	177.00	14.6	25,069	0.06%
2022/11/28	15.4	181.59	24.6	181.99	184.00	-9.2	24,844	-0.04%
2022/11/25	35.1	179.27	34.5	179.07	177.50	0.7	24,664	0.00%
2022/11/24	28.1	174.84	40.4	175.25	178.00	-12.3	24,408	-0.05%
2022/11/23	25.4	167.31	115.2	168.66	169.00	-89.8	24,076	-0.37%	大賣/
2022/11/22	116.4	166.07	16	166.31	163.50	100.4	23,799	0.42%	大買/
2022/11/21	62	162.75	219	165.38	164.00	-157	23,469	-0.67%	大賣/鉅額交易
2022/11/18	102.6	173.81	46	174.81	170.00	56.6	22,849	0.25%	大買/
2022/11/17	56.9	188.39	61.1	186.79	188.50	-4.2	22,015	-0.02%
2022/11/16	37.3	178.85	549	177.55	182.50	-511.7	21,904	-2.34%	大賣/鉅額交易
2022/11/15	224	183.23	33.9	181.56	178.50	190.1	21,782	0.87%	大買/鉅額交易
2022/11/14	93.5	194.01	24.1	193.28	193.50	69.4	21,755	0.32%
2022/11/11	41.5	190.55	84	190.16	189.50	-42.5	22,085	-0.19%
2022/11/10	34.4	190.53	24.3	188.14	185.00	10.1	21,815	0.05%
2022/11/09	160.3	197.08	55.5	198.31	195.00	104.8	21,644	0.48%	大買/鉅額交易
2022/11/08	115.1	210.91	8.1	208.66	203.00	107	21,457	0.50%	大買/鉅額交易
2022/11/07	24.9	209.46	23	211.39	208.00	1.9	21,297	0.01%
2022/11/04	231.1	211.67	30.1	212.31	217.00	201	20,999	0.96%	大買/鉅額交易
2022/11/03	30.1	207.85	40.6	207.55	212.50	-10.4	20,765	-0.05%
2022/11/02	19.3	200.57	11	199.73	200.50	8.3	20,781	0.04%
2022/11/01	20.1	203.15	31.2	202.98	202.00	-11.1	20,920	-0.05%
2022/10/31	18.1	205.97	17	206.82	205.50	1.1	20,907	0.01%
2022/10/28	37	200.72	24.6	201.43	207.00	12.4	20,928	0.06%
2022/10/27	25.6	190.32	18	189.47	196.00	7.6	20,654	0.04%
2022/10/26	31	182.94	31	183.13	186.00	0	20,510	0.00%
2022/10/25	37.2	184.09	39	183.29	182.50	-1.9	20,514	-0.01%
2022/10/24	22	186.84	37	185.68	185.00	-15	20,460	-0.07%
2022/10/21	109.8	192.77	128.1	185.73	183.50	-18.2	20,432	-0.09%	大買/大賣/
2022/10/20	20.5	194.98	22	197.27	200.50	-1.5	20,179	-0.01%
2022/10/19	19	204.61	18.3	204.67	201.00	0.7	20,098	0.00%
2022/10/18	11	205.09	11	206.14	205.00	0	20,078	0.00%
2022/10/17	13.4	200.13	13	200.19	205.00	0.4	20,107	0.00%
2022/10/14	155	207.07	131.2	214.25	206.50	23.8	19,989	0.12%	大買/大賣/
2022/10/13	16	203.65	17	202.59	200.00	-1	19,795	0.00%
2022/10/12	16.2	199.33	17	204.56	207.00	-0.8	19,691	0.00%
2022/10/11	27.2	206.74	16	201.97	201.00	11.2	19,656	0.06%
2022/10/07	6.1	220.48	8.2	220.77	221.00	-2.1	19,904	-0.01%
2022/10/06	13.3	218.08	6	215.42	218.00	7.3	20,385	0.04%
2022/10/05	180.1	221.17	139	218.08	219.00	41.1	20,750	0.20%	大買/大賣/
2022/10/04	112.1	212.26	111	215.94	218.50	1.1	21,066	0.01%	大買/大賣/
2022/10/03	7.1	206.56	7	207.57	209.00	0.1	21,333	0.00%
2022/09/30	31	209.45	32	208.30	212.00	-1	21,793	0.00%
2022/09/29	8.5	208.70	37	207.78	206.50	-28.5	22,711	-0.13%
2022/09/28	23.5	206.60	248.1	206.47	205.50	-224.6	23,035	-0.98%	大賣/鉅額交易
2022/09/27	21.2	218.01	6	217.92	219.00	15.2	23,768	0.06%
2022/09/26	20	216.76	21	217.10	215.50	-1	24,268	0.00%
2022/09/23	17.3	229.74	5	231.90	227.00	12.3	24,475	0.05%
2022/09/22	5	237.90	3	232.67	238.50	2	24,749	0.01%
2022/09/21	6	232.75	9	235.17	234.50	-3	24,902	-0.01%
2022/09/20	21.3	235.11	40.4	233.91	235.50	-19.2	25,011	-0.08%
2022/09/19	7	232.64	205	231.54	234.00	-198	25,194	-0.79%	大賣/鉅額交易
2022/09/16	21.6	233.55	4	235.13	234.50	17.6	25,504	0.07%
2022/09/15	7	242.50	7.1	242.76	240.00	-0.1	26,060	0.00%
2022/09/14	16.2	241.18	13	242.27	242.50	3.2	26,125	0.01%
2022/09/13	10.2	246.72	19.2	247.16	248.50	-9	26,249	-0.03%
2022/09/12	24.2	243.69	20.2	242.64	237.50	4.1	26,185	0.02%
2022/09/08	216	238.79	13.4	237.26	240.50	202.6	26,324	0.77%	大買/鉅額交易
2022/09/07	6.6	228.85	5	227.10	228.50	1.6	26,382	0.01%
2022/09/06	16.1	236.99	31	235.35	232.50	-14.9	26,387	-0.06%
2022/09/05	17	243.47	18	242.78	243.00	-1	26,468	0.00%
2022/09/02	5	238.10	10.5	240.74	242.00	-5.5	26,588	-0.02%
2022/09/01	4.3	234.71	2	235.25	233.50	2.3	26,784	0.01%
2022/08/31	13.7	243.10	4	241.50	239.50	9.7	26,958	0.04%
2022/08/30	23	244.85	23	241.02	247.00	0	26,980	0.00%
2022/08/29	25.1	239.04	12.2	237.41	240.50	12.9	27,013	0.05%
2022/08/26	6.1	242.65	9	241.94	240.00	-2.9	27,221	-0.01%
2022/08/25	10.2	245.73	5	246.99	244.00	5.2	27,195	0.02%
2022/08/24	6.1	243.32	6.1	242.08	241.00	0	27,382	0.00%
2022/08/23	27.1	241.51	20	243.28	243.50	7.1	27,788	0.03%
2022/08/22	19	245.21	22.7	244.93	243.50	-3.7	28,218	-0.01%
2022/08/19	42.5	247.02	56.4	245.16	241.50	-13.9	28,532	-0.05%
2022/08/18	278.3	236.65	434.8	228.58	238.00	-156.6	28,229	-0.55%	大買/大賣/鉅額交易
2022/08/17	29.3	216.84	29.2	217.31	216.50	0.1	28,012	0.00%
2022/08/16	33.3	215.66	33.2	213.34	217.00	0.1	28,013	0.00%
2022/08/15	7	204.94	59.1	205.96	211.50	-52.1	28,004	-0.19%
2022/08/12	8.1	197.63	8	197.19	198.00	0.1	28,163	0.00%
2022/08/11	59	202.48	9.1	199.07	197.00	50	28,840	0.17%
2022/08/10	21.1	196.02	21	196.21	196.50	0.1	29,292	0.00%
2022/08/09	122.3	197.34	19	199.26	201.00	103.3	29,733	0.35%	大買/鉅額交易
2022/08/08	50	201.24	58.9	198.56	205.00	-8.9	29,733	-0.03%
2022/08/05	55	192.23	31	190.37	195.00	24	29,821	0.08%
2022/08/04	19	184.11	11	184.27	188.00	8	29,883	0.03%
2022/08/03	6.3	183.02	3	179.67	181.00	3.3	30,183	0.01%
2022/08/02	15.2	184.83	9.1	184.51	186.00	6.1	30,199	0.02%
2022/08/01	56.1	192.16	102	189.00	189.50	-45.9	30,270	-0.15%	大賣/
2022/07/29	7	194.00	17	194.03	195.50	-10	30,443	-0.03%
2022/07/28	6.2	191.96	13.1	191.16	191.00	-6.9	30,465	-0.02%
2022/07/27	9.1	184.13	8	184.06	187.00	1.1	30,360	0.00%
2022/07/26	4	187.37	9.1	187.56	186.50	-5.1	30,392	-0.02%
2022/07/25	165.1	186.42	3.1	187.17	185.50	162.1	30,679	0.53%	大買/鉅額交易
2022/07/22	5.1	190.05	6.2	190.26	188.00	-1	30,740	0.00%
2022/07/21	8.1	184.76	6.1	185.33	186.00	2.1	30,751	0.01%
2022/07/20	13.4	181.50	16.4	183.18	180.50	-3	30,838	-0.01%
2022/07/19	10.1	176.19	5	176.60	174.50	5.1	30,855	0.02%
2022/07/18	11.2	177.29	8.1	177.60	176.00	3.1	30,902	0.01%
2022/07/15	46	174.24	36	175.10	176.50	10	30,939	0.03%
2022/07/14	20.2	167.84	24.6	168.77	175.50	-4.5	30,749	-0.01%
2022/07/13	35.1	171.73	28.6	168.82	166.00	6.4	30,353	0.02%
2022/07/12	19.1	164.65	24	164.85	168.50	-4.9	29,951	-0.02%
2022/07/11	24.2	167.98	23	168.07	166.50	1.2	29,701	0.00%
2022/07/08	51	169.94	49.1	169.44	170.50	2	29,604	0.01%
2022/07/07	60.1	161.94	59	161.62	168.00	1.1	29,163	0.00%
2022/07/06	25.1	161.16	26.1	161.14	160.50	-1	28,192	0.00%
2022/07/05	59.1	163.28	95.5	162.74	162.00	-36.4	27,920	-0.13%
2022/07/04	43.1	169.36	27.8	168.29	170.00	15.3	27,225	0.06%
2022/07/01	159.2	171.58	37.2	171.63	170.00	122	26,936	0.45%	大買/鉅額交易
2022/06/30	44.6	195.45	76.2	193.07	188.50	-31.6	26,824	-0.12%
2022/06/29	25	204.08	19.2	206.06	209.00	5.8	26,768	0.02%
2022/06/28	10	203.50	14.1	203.47	205.00	-4.1	27,221	-0.01%
2022/06/27	17	203.24	20.2	203.15	204.00	-3.1	27,511	-0.01%
2022/06/24	40.2	196.88	29	196.59	196.00	11.2	27,640	0.04%
2022/06/23	45	196.11	30.3	197.58	197.00	14.8	27,833	0.05%
2022/06/22	14.3	190.54	32	190.08	188.50	-17.7	28,270	-0.06%
2022/06/21	33.2	194.70	27	196.17	199.00	6.2	28,926	0.02%
2022/06/20	28.8	198.04	25.1	194.98	192.50	3.8	29,007	0.01%
2022/06/17	35.6	197.27	32.1	197.38	204.50	3.5	29,177	0.01%
2022/06/16	20.1	205.21	20.1	206.04	201.00	-0.1	28,823	0.00%
2022/06/15	23.3	206.82	18.1	208.04	203.50	5.2	29,010	0.02%
2022/06/14	37.4	205.94	19	204.55	211.00	18.4	29,119	0.06%
2022/06/13	11.4	213.77	39.1	209.03	208.50	-27.6	28,965	-0.10%
2022/06/10	12.3	213.41	14.6	214.16	219.00	-2.3	28,896	-0.01%
2022/06/09	23	211.15	29.2	208.96	212.00	-6.2	28,690	-0.02%
2022/06/08	6.1	202.55	19	204.42	206.50	-12.9	28,613	-0.05%
2022/06/07	16.1	199.35	7.2	198.83	200.50	8.9	28,659	0.03%
2022/06/06	18.5	204.43	20.2	203.50	202.50	-1.7	28,801	-0.01%
2022/06/02	25.1	209.52	25	210.64	209.00	0.1	28,755	0.00%
2022/06/01	38	211.75	34.4	211.13	209.50	3.6	28,898	0.01%
2022/05/31	45.3	207.18	41.1	206.37	203.00	4.2	28,582	0.01%
2022/05/30	64.3	211.87	32.1	211.37	207.00	32.2	28,155	0.11%
2022/05/27	26.2	204.71	67.9	204.79	212.50	-41.7	27,660	-0.15%
2022/05/26	53	198.66	53.4	198.06	198.00	-0.4	27,239	0.00%
2022/05/25	40.3	194.03	31.1	194.64	195.00	9.3	28,257	0.03%
2022/05/24	39.1	194.25	11.5	193.69	191.00	27.5	28,262	0.10%
2022/05/23	24.2	197.83	69.7	195.44	194.50	-45.5	28,328	-0.16%
2022/05/20	46.4	199.47	53.5	199.10	200.50	-7.1	28,185	-0.03%
2022/05/19	36.4	189.64	44.4	192.73	200.50	-8	27,834	-0.03%
2022/05/18	48.5	190.03	45.2	190.53	193.50	3.3	27,147	0.01%
2022/05/17	45.1	184.41	38.3	180.85	186.50	6.7	26,881	0.02%
2022/05/16	33	177.03	38.1	175.15	178.50	-5.1	26,522	-0.02%
2022/05/13	15.1	164.56	19	166.53	169.00	-3.9	26,300	-0.01%
2022/05/12	15.3	168.17	12.1	167.12	165.50	3.2	26,146	0.01%
2022/05/11	80.2	176.50	68.4	175.36	173.00	11.8	26,127	0.05%
2022/05/10	6.1	169.84	3.2	171.31	173.00	2.9	26,129	0.01%
2022/05/09	39	170.88	23	170.39	170.00	16	26,308	0.06%
2022/05/06	17.4	167.99	41.3	166.36	172.50	-23.9	26,350	-0.09%
2022/05/05	25.3	172.46	11	171.36	173.50	14.3	26,415	0.05%
2022/05/04	10.3	169.07	42	167.23	167.00	-31.7	26,359	-0.12%
2022/05/03	21.1	171.17	19.1	171.37	171.50	2	26,392	0.01%
2022/04/29	57.1	176.52	60.1	177.95	174.00	-3	26,523	-0.01%
2022/04/28	23.2	170.16	22.1	172.37	169.50	1.2	26,444	0.00%
2022/04/27	16.3	169.62	13.4	170.05	175.00	2.9	26,567	0.01%
2022/04/26	3.2	173.54	1	174.50	175.00	2.2	26,696	0.01%
2022/04/25	13.2	170.61	11.3	170.05	169.50	1.9	26,938	0.01%
2022/04/22	25.2	181.64	12.1	180.66	180.50	13.1	26,942	0.05%
2022/04/21	31.2	184.63	33.1	185.71	185.00	-1.9	27,071	-0.01%
2022/04/20	19.2	182.75	15.9	182.38	179.00	3.3	27,297	0.01%
2022/04/19	11.3	177.20	26.5	178.83	177.00	-15.2	27,306	-0.06%
2022/04/18	5	171.70	4.5	172.23	169.50	0.5	27,393	0.00%
2022/04/15	50.3	173.50	38	170.50	170.50	12.2	27,735	0.04%
2022/04/14	82.1	179.57	79	178.13	179.50	3	28,304	0.01%
2022/04/13	75.2	172.92	74.1	170.91	173.00	1.2	28,427	0.00%
2022/04/12	17.4	169.19	22	170.16	169.50	-4.6	28,619	-0.02%
2022/04/11	37.4	167.48	22.4	169.47	168.00	15	28,722	0.05%
2022/04/08	29	173.00	10	173.95	174.50	19	28,998	0.07%
2022/04/07	7.8	171.77	13	172.54	168.00	-5.3	28,841	-0.02%
2022/04/06	58.4	176.52	56	175.20	176.50	2.4	28,591	0.01%
2022/04/01	47.2	180.22	27	179.85	180.50	20.2	28,306	0.07%
2022/03/31	72.3	182.56	120.2	183.61	185.00	-47.9	28,140	-0.17%	大賣/
2022/03/30	39	178.68	36.2	179.14	179.50	2.8	28,215	0.01%
2022/03/29	36	177.28	228	175.84	179.50	-192	27,933	-0.69%	大賣/鉅額交易
2022/03/28	57	177.49	20.4	178.13	181.50	36.6	27,650	0.13%
2022/03/25	151.1	176.71	147	176.43	177.00	4.1	27,280	0.02%	大買/大賣/
2022/03/24	48.1	165.22	130.7	161.81	172.50	-82.6	26,557	-0.31%	大賣/
2022/03/23	38	156.29	67.5	155.10	157.00	-29.5	25,865	-0.11%
2022/03/22	26.1	150.43	32.5	149.60	153.00	-6.4	26,108	-0.02%
2022/03/21	29	144.88	21.1	145.49	144.50	7.9	25,879	0.03%
2022/03/18	23	145.37	31.1	141.04	145.50	-8.1	26,077	-0.03%
2022/03/17	138	139.42	11.2	137.38	140.00	126.9	25,941	0.49%	大買/鉅額交易
2022/03/16	6	130.17	12	130.04	130.00	-6	25,870	-0.02%
2022/03/15	24.3	129.34	70	128.18	126.50	-45.7	26,235	-0.17%
2022/03/14	16	132.63	10.1	134.89	136.00	5.9	26,500	0.02%
2022/03/11	27.1	131.29	23.2	131.38	132.00	4	26,591	0.01%
2022/03/10	21.8	134.10	44	134.61	131.00	-22.2	26,570	-0.08%
2022/03/09	18.1	132.20	17	132.85	134.50	1.1	26,616	0.00%
2022/03/08	21.2	134.86	24	132.50	130.00	-2.9	26,447	-0.01%
2022/03/07	43.5	138.85	11	137.64	138.00	32.5	26,398	0.12%
2022/03/04	8	146.13	11	146.95	147.00	-3	26,573	-0.01%
2022/03/03	19.2	146.32	8	148.19	146.50	11.2	26,961	0.04%
2022/03/02	42.3	147.38	4	146.63	146.50	38.3	27,141	0.14%
2022/03/01	2	150.75	2.4	149.09	150.00	-0.4	27,201	0.00%
2022/02/25	58	151.92	49.1	152.51	147.50	8.9	27,962	0.03%
2022/02/24	20.1	149.74	45.2	147.48	147.00	-25.1	26,920	-0.09%
2022/02/23	71	152.50	66.4	152.79	152.50	4.6	27,583	0.02%
2022/02/22	40.1	145.79	8	146.94	146.00	32.1	28,880	0.11%
2022/02/21	6.3	146.73	22	148.34	149.00	-15.7	28,897	-0.05%
2022/02/18	13.1	146.85	2.1	147.00	146.00	11	28,964	0.04%
2022/02/17	23.4	144.27	40.2	145.34	146.00	-16.8	28,875	-0.06%
2022/02/16	21.8	140.89	8.2	141.20	140.50	13.6	28,656	0.05%
2022/02/15	31.6	141.09	30.7	139.26	138.00	1	28,612	0.00%
2022/02/14	20	141.94	16	143.22	141.50	4	28,361	0.01%
2022/02/11	36.9	149.24	9	148.72	148.50	27.9	28,145	0.10%
2022/02/10	45.1	158.94	61	154.58	152.00	-15.9	28,105	-0.06%
2022/02/09	30	158.08	19.1	157.48	156.50	11	27,722	0.04%
2022/02/08	22.6	155.16	12	155.04	154.00	10.6	27,684	0.04%
2022/02/07	24	153.75	17	153.94	157.50	7	27,610	0.03%
2022/01/26	34.5	147.35	8	147.56	146.50	26.5	27,338	0.10%
2022/01/25	16.2	150.64	43	148.37	147.50	-26.8	27,662	-0.10%
2022/01/24	16.2	151.06	9.4	153.00	154.50	6.8	27,855	0.02%
2022/01/21	13	153.46	10.2	153.34	153.00	2.8	27,721	0.01%
2022/01/20	19.8	156.48	14.2	155.27	155.50	5.6	27,787	0.02%
2022/01/19	34.2	158.06	38.1	158.79	160.00	-3.9	27,546	-0.01%
2022/01/18	8.2	155.35	39.3	157.42	157.50	-31.1	27,586	-0.11%
2022/01/17	34.1	148.75	25.1	151.24	153.00	9	27,342	0.03%
2022/01/14	34	144.02	42	144.35	149.50	-8	27,570	-0.03%
2022/01/13	17.2	140.20	34.7	139.74	145.50	-17.5	27,268	-0.06%
2022/01/12	12.3	146.22	86	146.98	146.00	-73.8	26,742	-0.28%
2022/01/11	26	150.29	29	150.24	148.00	-3	26,472	-0.01%
2022/01/10	26.5	148.41	10	148.55	147.00	16.5	26,245	0.06%
2022/01/07	110.6	152.90	142	156.12	150.00	-31.4	25,915	-0.12%	大買/大賣/
2022/01/06	22.1	152.57	35	156.56	158.50	-12.9	25,141	-0.05%
2022/01/05	30.1	154.79	55.2	157.07	152.00	-25	24,830	-0.10%
2022/01/04	40.3	156.27	33	158.02	156.50	7.3	24,805	0.03%
2022/01/03	77	158.27	42.2	155.68	155.00	34.8	24,513	0.14%
2021/12/30	1.1	148.50	7	150.07	151.00	-5.9	23,918	-0.02%
2021/12/29	8	147.38	8	146.38	146.00	0	23,910	0.00%
2021/12/28	7	148.43	4	149.75	148.50	3	24,017	0.01%
2021/12/27	41	148.62	19.1	148.87	146.50	22	23,982	0.09%
2021/12/24	17	148.38	78.3	148.26	148.00	-61.2	23,720	-0.26%
2021/12/23	23.1	142.10	27.1	139.15	142.50	-4	22,952	-0.02%
2021/12/22	30.1	137.78	29	136.05	138.00	1.1	23,031	0.00%
2021/12/21	9	135.61	6.2	137.02	136.50	2.8	23,073	0.01%
2021/12/20	57.5	137.36	36	141.46	134.00	21.5	23,026	0.09%
2021/12/17	11.1	140.92	10.1	142.21	143.00	1	23,008	0.00%
2021/12/16	32	139.98	27	140.82	143.00	5	22,816	0.02%
2021/12/15	6.2	134.51	34	133.53	135.00	-27.8	22,129	-0.13%
2021/12/14	2.3	132.47	6	131.08	135.00	-3.7	21,914	-0.02%
2021/12/13	41.1	136.04	32	137.47	135.00	9.1	21,607	0.04%
2021/12/10	51	133.75	25.2	133.79	136.00	25.8	21,243	0.12%
2021/12/09	8	133.13	31.1	132.14	131.50	-23.1	20,944	-0.11%
2021/12/08	35.3	130.97	32	131.24	133.00	3.3	20,495	0.02%
2021/12/07	40	126.43	9.6	126.90	129.00	30.4	20,086	0.15%
2021/12/06	31	120.90	4	123.50	123.00	27	19,850	0.14%
2021/12/03	9	123.44	17.1	125.00	127.00	-8.1	19,809	-0.04%
2021/12/02	16.5	122.32	27.1	120.11	118.00	-10.6	19,497	-0.05%
2021/12/01	13.1	120.35	7	121.50	122.00	6.1	19,303	0.03%
2021/11/30	23.1	125.31	97.1	123.72	125.50	-74	19,069	-0.39%
2021/11/29	59.1	120.07	33.1	119.99	123.00	26	18,690	0.14%
2021/11/26	41.5	118.19	19.3	116.94	116.50	22.3	18,253	0.12%
2021/11/25	26	122.85	20	121.70	124.00	6	18,128	0.03%
2021/11/24	44.2	124.26	71.1	121.85	121.50	-27	18,025	-0.15%
2021/11/23	41	118.67	51	119.75	122.00	-10	17,380	-0.06%
2021/11/22	38.3	118.57	60	118.18	121.00	-21.8	17,102	-0.13%
2021/11/19	40.2	114.58	108.3	114.53	117.00	-68.1	16,077	-0.42%	大賣/
2021/11/18	2	104.00	21.7	106.06	106.50	-19.7	14,565	-0.13%
2021/11/17	50	95.32	18.5	95.42	97.00	31.5	14,477	0.22%
2021/11/16	11.1	92.27	2	93.20	93.00	9.1	14,555	0.06%
2021/11/15	68.5	92.94	36	94.17	92.90	32.5	14,594	0.22%
2021/11/12	79	93.96	55.3	93.33	94.00	23.7	14,618	0.16%
2021/11/11	44	91.68	12	91.80	91.30	32	14,472	0.22%
2021/11/10	13	90.86	64	90.15	90.40	-51	14,615	-0.35%
2021/11/09	58	93.22	17	92.37	90.40	41	14,599	0.28%
2021/11/08	26.1	89.68	39	88.90	88.30	-12.9	14,387	-0.09%
2021/11/05	22.6	89.18	10.5	90.91	93.40	12.1	14,490	0.08%
2021/11/04	27.3	92.29	12.1	91.55	90.60	15.2	14,242	0.11%
2021/11/03	18.2	94.01	4	93.95	93.70	14.2	14,336	0.10%
2021/11/02	56.6	94.30	90.6	96.10	93.10	-34	14,258	-0.24%
2021/11/01	36.2	94.83	58.2	95.30	95.60	-22	13,772	-0.16%
2021/10/29	41.7	91.59	48.3	91.55	91.90	-6.6	13,483	-0.05%
2021/10/28	48.5	91.21	64.3	91.97	90.90	-15.8	13,464	-0.12%
2021/10/27	8.1	88.12	11	87.92	88.20	-2.9	13,179	-0.02%
2021/10/26	56.5	89.74	114.2	89.27	88.30	-57.7	13,181	-0.44%	大賣/
2021/10/25	108.3	86.35	51	86.01	87.10	57.3	12,835	0.45%	大買/
2021/10/22	49.3	84.54	42.9	85.30	86.60	6.4	12,899	0.05%
2021/10/21	2.1	81.93	36	81.87	81.10	-34	12,593	-0.27%
2021/10/20	5.1	81.36	3.5	82.09	81.10	1.6	12,804	0.01%
2021/10/19	29.1	80.96	22.4	81.84	82.00	6.7	12,849	0.05%
2021/10/18	52.3	80.28	54	79.47	80.50	-1.7	12,887	-0.01%
2021/10/15	0	0.00	23	78.86	79.00	-23	13,101	-0.18%
2021/10/14	9.1	74.94	53	74.11	74.50	-43.9	13,458	-0.33%
2021/10/13	55	77.19	48	78.88	77.30	7	13,687	0.05%
2021/10/12	59	78.78	75.2	77.72	78.90	-16.2	13,570	-0.12%
2021/10/08	51.4	74.10	39	72.41	74.00	12.4	13,284	0.09%
2021/10/07	1.1	72.54	15	72.66	72.60	-13.9	13,358	-0.10%
2021/10/06	49	71.72	4	70.70	70.70	45	13,536	0.33%
2021/10/05	20	67.68	7	68.51	70.60	13	13,501	0.10%
2021/10/04	26.2	70.55	13	70.56	69.00	13.2	13,401	0.10%
2021/10/01	5.4	73.08	6	73.02	72.50	-0.6	13,377	0.00%
2021/09/30	11.4	73.66	2	73.75	73.80	9.4	13,553	0.07%
2021/09/29	52	74.26	10	74.28	73.10	42	13,839	0.30%
2021/09/28	7.4	79.73	2	80.80	78.70	5.4	13,692	0.04%
2021/09/27	16.2	82.20	7	82.11	82.40	9.2	13,539	0.07%
2021/09/24	34	81.96	48.8	80.26	82.50	-14.8	13,495	-0.11%
2021/09/23	25	78.66	41	77.48	78.80	-16	13,274	-0.12%
2021/09/22	1	73.70	9	74.42	75.70	-8	13,293	-0.06%
2021/09/17	2	75.90	0	0.00	75.70	2	13,406	0.01%
2021/09/16	0.1	76.46	2	76.50	76.50	-1.9	13,475	-0.01%
2021/09/15	4	76.38	5	76.88	76.20	-1	13,604	-0.01%
2021/09/14	0	0.00	4	77.83	78.10	-4	13,889	-0.03%
2021/09/13	6.4	78.57	8	78.89	77.50	-1.6	14,245	-0.01%
2021/09/10	34	78.82	34	78.40	78.90	0	14,266	0.00%
2021/09/09	4	77.10	4	77.50	77.30	0	14,264	0.00%
2021/09/08	19	76.64	20.2	75.79	76.30	-1.2	14,439	-0.01%
2021/09/07	12.3	74.47	5	73.94	75.20	7.3	14,533	0.05%
2021/09/06	6	75.88	2.9	76.33	75.20	3.1	14,779	0.02%
2021/09/03	7.2	75.92	0	0.00	75.80	7.2	14,783	0.05%
2021/09/02	9	76.42	5	77.50	75.80	4	14,745	0.03%
2021/09/01	4	78.68	4	78.70	78.50	0	14,701	0.00%
2021/08/31	50.5	78.12	24	78.26	78.30	26.5	14,683	0.18%
2021/08/30	22	80.63	7	80.99	80.50	15	14,568	0.10%
2021/08/27	37	81.98	36	82.12	82.40	1	14,439	0.01%
2021/08/26	44	80.22	47	77.72	80.30	-3	14,087	-0.02%
2021/08/25	15	75.80	20	76.47	77.00	-5	14,095	-0.04%
2021/08/24	26	76.17	4	75.23	76.00	22	14,144	0.16%
2021/08/23	56.1	77.40	46	78.08	77.50	10.1	14,026	0.07%
2021/08/20	8	76.98	20	76.23	77.20	-12	13,897	-0.09%
2021/08/19	17.1	75.34	12	76.70	73.00	5.1	13,602	0.04%
2021/08/18	32.3	74.65	1	73.20	77.10	31.3	13,620	0.23%
2021/08/17	12	73.22	2	74.20	71.70	10	13,630	0.07%
2021/08/16	21.9	74.98	36.2	74.90	76.20	-14.4	13,559	-0.11%
2021/08/13	14.2	77.94	15.2	77.52	76.00	-1	13,425	-0.01%
2021/08/12	30.5	77.89	1	78.80	78.80	29.5	13,651	0.22%
2021/08/11	22.5	78.35	16	77.74	77.20	6.5	13,660	0.05%
2021/08/10	3	81.17	3	80.90	82.80	0	13,480	0.00%
2021/08/09	40.2	82.45	57.1	83.95	80.90	-16.9	13,602	-0.12%
2021/08/06	7	87.44	4.2	87.92	87.30	2.8	13,439	0.02%
2021/08/05	2	88.35	0.2	88.50	88.30	1.8	13,551	0.01%
2021/08/04	45.2	88.18	45	88.67	88.20	0.2	13,790	0.00%
2021/08/03	43.3	87.62	52	85.71	87.80	-8.8	13,794	-0.06%
2021/08/02	2.5	82.08	2.1	83.24	83.10	0.5	13,646	0.00%
2021/07/30	8.5	81.49	13	81.22	80.60	-4.5	13,528	-0.03%
2021/07/29	34	82.15	2	82.10	83.10	32	13,469	0.24%
2021/07/28	19.2	79.61	42	81.63	82.20	-22.9	13,456	-0.17%
2021/07/27	33.2	87.69	2.1	87.59	85.10	31.2	13,395	0.23%
2021/07/26	7	88.83	18	89.77	89.70	-11	13,392	-0.08%
2021/07/23	24	86.94	2	86.90	87.20	22	13,495	0.16%
2021/07/22	23	86.88	18	88.02	86.70	5	13,627	0.04%
2021/07/21	59.1	88.48	43.1	88.57	84.70	16.1	13,517	0.12%
2021/07/20	42.2	89.03	62.1	90.64	91.70	-20	13,586	-0.15%
2021/07/19	5.1	88.67	9	87.28	89.60	-4	13,331	-0.03%
2021/07/16	6.2	83.16	5	82.98	83.00	1.2	13,088	0.01%
2021/07/15	1.1	83.15	3	83.70	83.80	-1.9	13,148	-0.01%
2021/07/14	2	85.45	8	85.35	85.10	-6	13,153	-0.05%
2021/07/13	13	85.54	2.6	86.33	85.80	10.5	13,029	0.08%
2021/07/12	47	84.01	52.1	83.44	84.20	-5	12,905	-0.04%
2021/07/09	10	82.87	28.1	82.66	83.20	-18.1	12,932	-0.14%
2021/07/08	44	81.93	50	82.26	82.10	-6	12,967	-0.05%
2021/07/07	59.2	80.95	50.1	80.41	81.60	9.2	12,863	0.07%
2021/07/06	59.5	80.69	52	78.76	80.10	7.5	12,696	0.06%
2021/07/05	14	75.71	16.6	76.68	77.50	-2.6	12,519	-0.02%
2021/07/02	12	74.36	5	74.78	74.20	7	12,507	0.06%
2021/07/01	44.5	75.65	16	75.71	74.20	28.5	12,619	0.23%
2021/06/30	14	73.48	2	75.20	74.60	12	12,526	0.10%
2021/06/29	19	74.48	1	74.70	74.10	18	12,405	0.15%
2021/06/28	7	75.39	25.2	74.80	75.60	-18.2	12,425	-0.15%
2021/06/25	9.2	72.90	2	73.20	73.40	7.2	12,329	0.06%
2021/06/24	62.3	73.41	242	73.67	73.50	-179.7	12,357	-1.45%	大賣/鉅額交易
2021/06/23	260.3	74.89	60.1	73.86	74.80	200.2	12,292	1.63%	大買/鉅額交易
2021/06/22	6	72.75	18.1	73.73	72.40	-12.1	12,022	-0.10%
2021/06/21	4	70.20	5	70.28	70.40	-1	11,687	-0.01%
2021/06/18	27	70.59	25.2	71.21	70.60	1.8	11,698	0.02%
2021/06/17	8.6	71.14	16.1	70.73	71.20	-7.6	11,722	-0.06%
2021/06/16	12	69.17	14.2	69.96	69.30	-2.2	11,791	-0.02%
2021/06/15	26	66.96	26.3	66.52	67.80	-0.3	11,687	0.00%
2021/06/11	4	63.45	0.1	64.30	63.60	3.9	11,555	0.03%
2021/06/10	3	64.83	3	64.00	64.00	0	11,777	0.00%
2021/06/09	1.1	64.76	68	63.93	65.00	-66.9	11,889	-0.56%
2021/06/08	17	65.74	2	65.00	64.80	15	11,937	0.13%
2021/06/07	6	64.18	7	63.91	64.10	-1	11,934	-0.01%
2021/06/04	9	64.67	20	64.93	64.30	-11	11,845	-0.09%
2021/06/03	13	65.52	5	65.32	65.80	8	11,859	0.07%
2021/06/02	6	64.30	54.1	64.88	64.30	-48.1	11,861	-0.41%
2021/06/01	13	63.02	6	63.73	64.00	7	11,763	0.06%
2021/05/28	20	61.59	1	61.50	61.50	19	11,730	0.16%
2021/05/27	2	61.15	2	61.00	60.80	0	11,814	0.00%
2021/05/26	9	60.77	12	60.91	62.00	-3	11,829	-0.03%
2021/05/25	18	60.81	6.6	60.73	62.10	11.5	11,766	0.10%
2021/05/24	6	57.47	2	57.80	57.70	4	11,779	0.03%
2021/05/21	3	57.77	5	57.84	57.60	-2	11,816	-0.02%
2021/05/20	24	58.45	34	58.36	57.50	-10	11,905	-0.08%
2021/05/19	12.2	56.19	6	56.80	56.80	6.2	11,823	0.05%
2021/05/18	26	55.35	13	55.65	55.80	13	12,099	0.11%
2021/05/17	10.7	53.82	0	0.00	52.20	10.7	12,110	0.09%
2021/05/14	4	56.48	4	57.10	56.80	0	11,978	0.00%
2021/05/13	4.1	55.69	10	55.11	55.20	-5.9	11,918	-0.05%
2021/05/12	3.3	54.46	19	54.08	54.50	-15.7	11,847	-0.13%
2021/05/11	18.1	57.23	9	58.01	55.30	9.1	11,750	0.08%
2021/05/10	17	59.87	5	61.40	59.90	12	12,020	0.10%
2021/05/07	15.3	60.62	0	0.00	61.40	15.3	12,225	0.13%
2021/05/06	36	59.85	13	59.85	59.00	23	12,352	0.19%
2021/05/05	5	59.78	13	59.79	58.90	-8	12,507	-0.06%
2021/05/04	27	61.48	42	60.68	60.50	-15	12,696	-0.12%
2021/05/03	6	64.17	7	64.60	63.00	-1	12,729	-0.01%
2021/04/29	65	66.96	86.2	67.60	66.40	-21.2	12,823	-0.17%
2021/04/28	5.1	65.62	8.3	66.13	65.70	-3.3	12,537	-0.03%
2021/04/27	20	63.03	7	62.84	62.30	13	12,354	0.11%
2021/04/26	23.1	62.38	20	62.35	62.80	3.1	12,303	0.03%
2021/04/23	3	58.60	58.1	60.24	61.40	-55.1	11,914	-0.46%
2021/04/22	3	57.67	10	57.94	55.90	-7	11,783	-0.06%
2021/04/21	6	57.77	5	57.82	57.30	1	11,799	0.01%
2021/04/20	0.1	56.07	7	57.09	57.40	-6.9	11,736	-0.06%
2021/04/19	15	55.63	1	55.60	55.60	14	11,704	0.12%
2021/04/16	33	55.33	26	56.20	55.20	7	11,708	0.06%
2021/04/15	2	55.70	7	55.89	56.00	-5	11,723	-0.04%
2021/04/14	7.1	52.23	6	52.07	52.90	1.1	11,656	0.01%
2021/04/13	9	54.60	0	0.00	54.00	9	11,682	0.08%
2021/04/12	9	54.71	51	54.71	54.60	-42	12,037	-0.35%
2021/04/09	35.1	55.78	34	55.41	55.30	1.1	12,358	0.01%
2021/04/08	31	56.87	12	56.78	57.00	19	12,227	0.16%
2021/04/07	41	56.07	5.6	56.27	56.70	35.4	12,186	0.29%
2021/04/06	11	55.35	2	55.10	54.90	9	12,081	0.07%
2021/04/01	48.1	54.98	44	55.14	55.00	4.1	12,093	0.03%
2021/03/31	2	54.95	0	0.00	55.10	2	12,061	0.02%
2021/03/30	1	54.40	2	54.60	54.20	-1	12,004	-0.01%
2021/03/29	17	54.58	31.1	54.73	54.20	-14.1	12,152	-0.12%
2021/03/26	33.4	54.05	15	54.45	54.50	18.4	12,295	0.15%
2021/03/25	5	53.38	5	54.02	53.30	0	12,454	0.00%
2021/03/24	1	53.80	5.1	53.92	54.30	-4.1	12,934	-0.03%
2021/03/23	3.1	53.83	10	53.60	53.40	-7	13,027	-0.05%
2021/03/22	62.1	54.66	52	54.63	54.70	10.1	13,350	0.08%
2021/03/19	7	53.85	26	53.66	54.80	-19	13,461	-0.14%
2021/03/18	5	53.80	9.1	53.57	53.90	-4.1	13,316	-0.03%
2021/03/17	65	52.71	47	53.32	52.60	18	13,694	0.13%
2021/03/16	44	53.44	39	53.07	53.50	5	13,719	0.04%
2021/03/15	22	50.27	35	50.96	52.10	-13	13,566	-0.10%
2021/03/12	24	50.20	0	0.00	50.40	24	13,435	0.18%
2021/03/11	1	51.00	3	50.80	51.10	-2	13,364	-0.01%
2021/03/10	0	0.00	3	49.20	49.20	-3	13,455	-0.02%
2021/03/09	2	49.40	0	0.00	49.40	2	13,567	0.01%
2021/03/08	3.2	48.60	0	0.00	49.20	3.2	13,596	0.02%
2021/03/05	5	49.07	4	49.80	49.00	1	13,605	0.01%
2021/03/04	1	50.10	0	0.00	50.20	1	13,548	0.01%
2021/03/03	4	50.85	0	0.00	50.90	4	13,466	0.03%
2021/03/02	1	52.50	2	50.85	50.80	-1	13,458	-0.01%
2021/02/26	10	50.29	42	50.02	50.50	-32	13,419	-0.24%
2021/02/25	21	50.66	14	50.74	51.10	7	13,502	0.05%
2021/02/24	4.7	50.60	17	50.35	49.70	-12.3	13,605	-0.09%
2021/02/23	11	52.38	3	51.40	51.40	8	13,783	0.06%
2021/02/22	50	53.03	50.3	54.15	53.00	-0.3	13,846	0.00%
2021/02/19	21	51.70	4	52.33	52.60	17	13,716	0.12%
2021/02/18	26	50.35	11.1	51.83	52.60	14.9	13,480	0.11%
2021/02/17	4	49.34	34	49.24	49.35	-30	13,096	-0.23%
2021/02/04	2	49.23	35	48.94	48.50	-33	12,838	-0.26%
2021/02/03	4	49.36	3	49.03	49.90	1	12,713	0.01%
2021/02/02	70	50.11	20	49.58	49.60	50	12,568	0.40%
2021/02/01	37	50.05	115.2	49.17	50.50	-78.2	12,400	-0.63%	大賣/
2021/01/29	27	49.07	31	49.25	49.10	-4	11,970	-0.03%
2021/01/28	54	48.20	4	48.28	47.20	50	11,788	0.42%
2021/01/27	68	49.56	83.1	49.98	49.55	-15.1	11,599	-0.13%
2021/01/26	59	49.25	116	49.28	49.25	-57	11,336	-0.50%	大賣/
2021/01/25	27.1	48.67	7	48.90	48.60	20.1	11,053	0.18%
2021/01/22	61	47.66	52.4	46.42	48.10	8.6	10,747	0.08%
2021/01/21	10	44.95	5	45.20	45.35	5	10,434	0.05%
2021/01/20	1	43.65	20	43.90	43.35	-19	10,307	-0.18%
2021/01/19	23	44.55	23.1	44.53	44.55	-0.1	10,227	0.00%
2021/01/18	3	43.77	1.4	43.65	44.80	1.6	10,163	0.02%
2021/01/15	7.1	44.57	21	44.37	44.30	-13.9	10,066	-0.14%
2021/01/14	5.2	45.37	24	45.24	45.25	-18.8	9,898	-0.19%
2021/01/13	4.3	46.10	2	46.00	46.05	2.3	9,753	0.02%
2021/01/12	10.4	46.50	4.4	45.98	46.30	6.1	9,641	0.06%
2021/01/11	1	47.45	4	47.48	47.80	-3	9,521	-0.03%
2021/01/08	12	48.05	11	47.89	47.45	1	9,504	0.01%
2021/01/07	1	47.70	7	48.41	48.15	-6	9,418	-0.06%
2021/01/06	24	47.83	46	47.69	47.05	-22	9,411	-0.23%
2021/01/05	45	48.85	43	49.65	49.00	2	9,338	0.02%
2021/01/04	38	48.29	10	48.18	48.50	28	8,979	0.31%
2020/12/30	10	45.98	50	46.57	45.95	-40	8,502	-0.47%
2020/12/29	1	46.30	0	0.00	45.65	1	8,427	0.01%
2020/12/28	0	0.00	3	45.60	46.65	-3	8,355	-0.04%
2020/12/25	5	45.40	1	45.50	45.30	4	8,273	0.05%
2020/12/24	1	45.35	0	0.00	45.45	1	8,225	0.01%
2020/12/23	3	46.25	4	46.35	45.85	-1	8,175	-0.01%
2020/12/22	7	47.61	7	46.80	45.50	0	8,084	0.00%
2020/12/21	13	46.65	15	47.10	48.20	-2	7,859	-0.03%
2020/12/18	20	48.03	27	47.96	46.10	-7	7,645	-0.09%
2020/12/17	30	46.03	0.1	46.20	46.30	29.9	7,137	0.42%
2020/12/16	19	46.69	22.7	46.21	46.90	-3.7	6,983	-0.05%
2020/12/15	52	44.04	65	45.43	43.80	-13	6,570	-0.20%
2020/12/14	57.4	45.81	53	45.37	46.00	4.4	6,367	0.07%
2020/12/11	65.7	45.37	54	45.20	45.40	11.7	6,225	0.19%
2020/12/10	0	0.00	4	43.31	43.45	-4	5,707	-0.07%
2020/12/09	18	42.31	8	42.18	42.20	10	5,573	0.18%
2020/12/08	2	42.90	47	42.86	42.85	-45	5,507	-0.82%
2020/12/07	45	42.87	10	43.00	42.90	35	5,773	0.61%
2020/12/04	20	42.81	55	43.04	43.05	-35	5,885	-0.59%
2020/12/03	7	42.79	42	42.97	42.75	-35	5,731	-0.61%
2020/12/02	17	42.56	17	42.81	42.55	0	5,636	0.00%
2020/12/01	52	42.09	4	42.20	42.50	48	5,581	0.86%
2020/11/30	3	41.47	0	0.00	41.00	3	5,576	0.05%
2020/11/27	0	0.00	1	41.70	41.75	-1	5,694	-0.02%
2020/11/26	5	42.08	6	42.42	41.95	-1	5,804	-0.02%
2020/11/25	11	42.11	26	42.01	41.90	-15	5,880	-0.26%
2020/11/24	33	42.13	47	42.31	42.10	-14	6,174	-0.23%
2020/11/23	34	42.86	30	42.63	42.80	4	6,054	0.07%
2020/11/20	91	41.40	121	41.63	41.90	-30	5,885	-0.51%	大賣/
2020/11/19	23	40.87	2	39.95	40.70	21	5,592	0.38%
2020/11/18	1	39.90	40	39.80	39.95	-39	5,521	-0.71%
2020/11/12	1	39.85	2	40.00	39.35	-1	6,406	-0.02%
2020/11/11	2	39.80	1	39.75	39.85	1	6,551	0.02%
2020/11/06	26	39.30	29	40.01	39.30	-3	7,464	-0.04%
2020/11/05	40	39.30	20	40.40	39.30	20	7,547	0.26%
2020/11/04	20	39.12	0	0.00	39.45	20	7,610	0.26%
2020/11/02	1	37.75	0	0.00	38.60	1	7,743	0.01%
2020/10/29	0	0.00	1	38.75	39.05	-1	7,884	-0.01%
2020/10/26	1	39.15	0	0.00	39.10	1	7,938	0.01%
2020/10/23	0	0.00	2	38.88	38.85	-2	7,975	-0.03%
2020/10/22	0	0.00	30	39.10	39.10	-30	8,123	-0.37%
2020/10/20	0	0.00	1	38.65	38.50	-1	8,262	-0.01%
2020/10/19	5	38.60	0	0.00	38.85	5	8,349	0.06%
2020/10/16	0	0.00	1	38.60	38.60	-1	8,510	-0.01%
2020/10/15	0	0.00	1	39.40	39.50	-1	8,647	-0.01%
2020/10/14	3	39.65	5	39.18	39.65	-2	8,656	-0.02%
2020/10/13	4	37.13	2	36.80	38.10	2	8,795	0.02%
2020/10/12	1	38.35	8	37.73	37.50	-7	8,885	-0.08%
2020/10/08	0	0.00	1	38.65	38.35	-1	8,979	-0.01%
2020/10/07	3	38.85	0	0.00	38.70	3	9,186	0.03%
2020/10/06	4	38.99	6	39.01	39.05	-2	9,384	-0.02%
2020/10/05	0	0.00	3	38.25	38.55	-3	9,582	-0.03%
2020/09/30	1	37.85	0	0.00	38.10	1	9,882	0.01%
2020/09/29	6.2	37.90	0	0.00	37.75	6.2	9,976	0.06%
2020/09/28	8	37.84	1	37.85	37.90	7	10,155	0.07%
2020/09/25	34.1	37.71	0	0.00	37.60	34.1	10,413	0.33%
2020/09/24	3.2	38.57	1	38.85	38.55	2.2	10,511	0.02%
2020/09/23	1.2	39.59	1	40.10	39.55	0.2	10,802	0.00%
2020/09/22	2.2	39.86	0	0.00	40.05	2.2	11,084	0.02%
2020/09/21	31	40.15	1	40.20	40.20	30	11,099	0.27%
2020/09/17	20.2	41.10	1	40.80	40.85	19.2	11,195	0.17%
2020/09/16	30.2	41.30	0	0.00	41.30	30.2	11,249	0.27%
2020/09/15	0	0.00	1	41.85	41.65	-1	11,338	-0.01%
2020/09/14	5.2	41.76	19	41.89	41.70	-13.8	11,693	-0.12%
2020/09/11	11	40.70	16	41.09	41.10	-5	12,061	-0.04%
2020/09/10	33	41.37	16	41.83	40.80	17	12,189	0.14%
2020/09/09	6	41.14	3	41.20	41.15	3	12,078	0.02%
2020/09/08	1	40.00	0	0.00	40.00	1	11,968	0.01%
2020/09/04	1	40.40	0	0.00	40.65	1	12,307	0.01%
2020/09/03	3	41.15	0	0.00	41.00	3	12,619	0.02%
2020/09/02	2	41.35	0	0.00	41.15	2	13,279	0.02%
2020/08/31	18	41.75	14	41.40	41.20	4	13,354	0.03%
2020/08/28	8	41.61	16	41.67	41.40	-8	13,442	-0.06%
2020/08/27	0	0.00	5	40.06	40.05	-5	13,279	-0.04%
2020/08/25	27	39.97	26	39.29	40.10	1	13,704	0.01%
2020/08/24	1	39.00	1	38.60	38.95	0	13,789	0.00%
2020/08/21	22	38.33	3	38.30	38.50	19	14,062	0.14%
2020/08/20	46	37.52	14	38.81	38.50	32	14,188	0.23%
2020/08/19	7	40.31	1	40.10	40.10	6	14,272	0.04%
2020/08/18	28	41.36	7	42.06	41.20	21	14,805	0.14%
2020/08/17	24	43.63	24	43.95	43.50	0	15,335	0.00%
2020/08/14	46	43.76	46	43.51	43.55	0	15,665	0.00%
2020/08/13	11	43.22	17	42.98	44.00	-6	16,035	-0.04%
2020/08/12	0	0.00	10	41.20	40.90	-10	15,663	-0.06%
2020/08/11	13	40.92	10	41.10	41.30	3	15,714	0.02%
2020/08/10	10	41.96	10	41.76	40.60	0	15,931	0.00%
2020/08/06	5	41.65	9	41.91	41.10	-4	16,466	-0.02%
2020/08/05	2	41.45	2	41.53	41.40	0	16,852	0.00%
2020/08/04	3	42.12	2	41.05	41.50	1	17,247	0.01%
2020/07/31	1	40.60	0	0.00	40.85	1	17,766	0.01%
2020/07/30	0	0.00	3	41.12	41.40	-3	17,869	-0.02%
2020/07/29	1	40.15	2	39.60	40.90	-1	17,928	-0.01%
2020/07/27	1	40.80	0	0.00	40.55	1	17,835	0.01%
2020/07/24	1	41.85	0	0.00	41.30	1	17,873	0.01%
2020/07/23	0	0.00	1	42.25	42.00	-1	17,960	-0.01%
2020/07/22	23	42.72	24	41.51	42.80	-1	18,107	-0.01%
2020/07/21	1	40.20	1	41.10	41.50	0	17,986	0.00%
2020/07/20	2	39.38	0	0.00	39.65	2	17,840	0.01%
2020/07/17	10	40.04	9	39.79	39.85	1	17,837	0.01%
2020/07/16	2	43.03	3	43.30	43.25	-1	17,635	-0.01%
2020/07/15	4	42.81	8	42.26	42.50	-4	17,423	-0.02%
2020/07/14	9	42.66	3	43.03	42.50	6	17,379	0.03%
2020/07/13	2	43.93	29	43.88	44.50	-27	17,295	-0.16%
2020/07/10	8	42.95	1	42.05	42.50	7	17,133	0.04%
2020/07/09	11	41.92	6	41.64	41.95	5	16,925	0.03%
2020/07/08	24	43.83	38	43.70	43.85	-14	16,649	-0.08%
2020/07/07	63	43.51	33	44.31	43.50	30	16,597	0.18%
2020/07/06	8	43.94	14	44.16	44.00	-6	16,597	-0.04%
2020/07/03	6	43.37	18	43.36	43.00	-12	16,418	-0.07%
2020/07/02	24	43.83	21	41.43	43.95	3	16,271	0.02%
2020/07/01	1	41.50	8	41.91	41.95	-7	15,947	-0.04%
2020/06/30	3	40.80	4	40.75	40.60	-1	15,644	-0.01%
2020/06/29	2	40.60	9	40.69	40.65	-7	15,658	-0.04%
2020/06/24	5	40.80	1	40.55	40.50	4	15,616	0.03%
2020/06/23	0	0.00	1	40.85	40.65	-1	15,686	-0.01%
2020/06/22	0	0.00	2	40.88	40.55	-2	15,677	-0.01%
2020/06/19	29	40.50	38	41.06	40.50	-9	15,803	-0.06%
2020/06/18	29	39.50	21	39.86	40.60	8	15,511	0.05%
2020/06/17	2	38.30	1	38.60	38.40	1	15,081	0.01%
2020/06/16	7	38.41	3	38.17	38.75	4	15,016	0.03%
2020/06/15	23	37.60	22	38.25	37.70	1	15,009	0.01%
2020/06/12	7	38.19	14	38.13	37.95	-7	14,993	-0.05%
2020/06/11	2	38.00	4	38.16	38.20	-2	14,908	-0.01%
2020/06/10	4	37.91	8	37.76	38.05	-4	14,791	-0.03%
2020/06/09	30	38.32	62	37.65	37.35	-32	14,569	-0.22%
2020/06/08	20	40.43	25.1	40.33	40.55	-5.1	13,891	-0.04%
2020/06/05	12	40.49	6	40.63	40.80	6	13,694	0.04%
2020/06/04	40	40.56	33	40.51	40.35	7	13,703	0.05%
2020/06/03	24	41.73	15	41.49	41.10	9	13,553	0.07%
2020/06/02	25	41.24	5	41.58	41.00	20	13,320	0.15%
2020/06/01	207	41.49	211	42.30	41.85	-4	13,121	-0.03%	大買/大賣/
2020/05/29	9	41.06	5	41.13	40.60	4	12,818	0.03%
2020/05/28	15	41.33	14.1	41.56	40.55	0.9	12,660	0.01%
2020/05/27	5	41.85	17	41.80	41.60	-12	12,319	-0.10%
2020/05/26	55	41.87	49	42.58	41.70	6	12,135	0.05%
2020/05/25	17	42.15	7.1	41.84	42.30	9.9	11,780	0.08%
2020/05/22	41	39.56	107.1	39.90	39.80	-66.1	11,043	-0.60%	大賣/
2020/05/21	77	39.00	21	38.72	38.85	56	10,233	0.55%
2020/05/20	24	37.77	31	37.69	39.05	-7	9,765	-0.07%
2020/05/19	4	36.66	4	36.76	36.30	0	9,161	0.00%
2020/05/18	38	35.49	9	35.82	36.10	29	8,953	0.32%
2020/05/15	29	35.92	11	35.96	35.80	18	8,840	0.20%
2020/05/14	9	37.19	20	37.08	36.50	-11	8,503	-0.13%
2020/05/13	44	37.40	78	36.49	37.45	-34	8,158	-0.42%
2020/05/12	38	35.87	53	35.24	35.85	-15	7,777	-0.19%
2020/05/11	5	34.24	17	34.50	34.90	-12	7,351	-0.16%
2020/05/08	40	33.27	32	33.43	33.00	8	6,940	0.12%
2020/05/07	19	31.91	27	31.71	31.95	-8	6,412	-0.12%
2020/05/06	6	31.16	11	31.30	31.25	-5	6,293	-0.08%
2020/05/05	0	0.00	1	30.80	30.60	-1	6,183	-0.02%
2020/05/04	5	30.60	0	0.00	30.55	5	6,093	0.08%
2020/04/30	3	30.92	2	30.90	31.00	1	6,073	0.02%
2020/04/29	20	30.73	14	31.20	30.75	6	6,055	0.10%
2020/04/28	9	30.95	10	31.10	30.95	-1	6,023	-0.02%
2020/04/27	0	0.00	22	30.39	30.80	-22	5,969	-0.37%
2020/04/24	2	28.90	1	28.95	28.95	1	5,749	0.02%
2020/04/23	1	28.35	0	0.00	28.35	1	5,699	0.02%
2020/04/22	3	27.95	0	0.00	28.10	3	5,707	0.05%
2020/04/21	0	0.00	5	28.20	27.80	-5	5,660	-0.09%
2020/04/17	3	29.35	0	0.00	28.75	3	5,625	0.05%
2020/04/16	1	29.00	6	29.03	29.10	-5	5,528	-0.09%
2020/04/15	1	28.20	1	28.15	28.15	0	5,394	0.00%
2020/04/14	3	27.80	0	0.00	27.90	3	5,394	0.06%
2020/04/13	1	27.70	23	27.58	27.50	-22	5,393	-0.41%
2020/04/10	2	27.75	0	0.00	27.80	2	5,406	0.04%
2020/04/09	15	27.61	7	27.84	27.60	8	5,419	0.15%
2020/04/08	5	26.68	0	0.00	26.80	5	5,307	0.09%
2020/04/07	4	25.80	0	0.00	25.90	4	5,205	0.08%
2020/04/06	1	25.10	11	25.06	25.20	-10	5,157	-0.19%
2020/03/31	30	25.20	16	25.21	24.70	14	5,167	0.27%
2020/03/30	13	24.31	4	24.65	25.10	9	5,085	0.18%
2020/03/27	7	24.67	28	24.68	24.60	-21	4,988	-0.42%
2020/03/26	5	24.01	12	24.05	24.05	-7	4,862	-0.14%
2020/03/25	7	24.80	11	24.68	24.30	-4	4,773	-0.08%
2020/03/24	2	23.70	13	23.43	23.75	-11	4,530	-0.24%
2020/03/23	11	21.59	0	0.00	21.60	11	4,424	0.25%
2020/03/20	6	22.73	0	0.00	22.60	6	4,426	0.14%
2020/03/19	38	21.73	2	22.25	21.00	36	4,364	0.82%
2020/03/18	0.1	22.40	10	22.30	22.40	-9.9	4,298	-0.23%
2020/03/17	11	22.24	0	0.00	22.00	11	4,367	0.25%
2020/03/16	11	23.33	0	0.00	23.70	11	4,396	0.25%
2020/03/13	25	23.81	0	0.00	25.00	25	4,384	0.57%
2020/03/12	6	26.19	55	27.14	26.15	-49	4,318	-1.13%
2020/03/11	32	28.25	0	0.00	28.25	32	4,250	0.75%
2020/03/10	2	28.35	0	0.00	28.40	2	4,285	0.05%
2020/03/09	5	29.45	0	0.00	29.00	5	4,176	0.12%
2020/03/06	12	30.30	0	0.00	30.30	12	4,136	0.29%
2020/03/05	8	30.70	0	0.00	30.60	8	4,249	0.19%
2020/03/04	7	30.19	0	0.00	30.30	7	4,292	0.16%
2020/03/02	0	0.00	15	30.52	30.60	-15	4,476	-0.34%
2020/02/27	3	31.40	27	30.82	30.90	-24	4,561	-0.53%
2020/02/26	3	31.02	1	31.00	31.05	2	4,704	0.04%
2020/02/21	2	31.20	2	31.20	31.20	0	5,163	0.00%
2020/02/20	1	31.05	0	0.00	31.05	1	5,187	0.02%
2020/02/19	8	31.07	7	31.15	31.05	1	5,182	0.02%
2020/02/18	0	0.00	2	30.63	30.85	-2	5,200	-0.04%
2020/02/17	1	30.05	21	30.17	30.35	-20	5,173	-0.39%
2020/02/14	6	30.42	10	30.43	30.30	-4	5,232	-0.08%
2020/02/13	0	0.00	2	30.45	30.15	-2	5,292	-0.04%
2020/02/12	11	29.64	0	0.00	29.80	11	5,426	0.20%
2020/02/11	0	0.00	5	29.34	29.15	-5	5,723	-0.09%
2020/02/10	0	0.00	10	29.21	29.15	-10	5,744	-0.17%
2020/02/07	0	0.00	12	29.42	29.30	-12	5,834	-0.21%
2020/02/06	3.1	29.62	0	0.00	29.65	3.1	6,091	0.05%
2020/02/05	16	29.36	0	0.00	29.35	16	6,321	0.25%
2020/02/04	0	0.00	3	29.60	29.55	-3	6,353	-0.05%
2020/02/03	7	28.29	8	29.04	29.35	-1	6,363	-0.02%
2020/01/31	1	29.55	0	0.00	29.75	1	6,368	0.02%
2020/01/30	24	29.50	82	29.30	29.00	-58	6,404	-0.91%
2020/01/20	0	0.00	1	31.60	31.50	-1	6,284	-0.02%
2020/01/16	12	31.62	0	0.00	31.60	12	6,288	0.19%
2020/01/15	5	31.22	3	31.25	31.20	2	6,308	0.03%
2020/01/14	5	31.43	9	31.07	31.40	-4	6,372	-0.06%
2020/01/13	0	0.00	18	30.76	30.75	-18	6,421	-0.28%
2020/01/10	6	30.48	0	0.00	30.50	6	6,455	0.09%
2020/01/09	0	0.00	1	30.70	30.60	-1	6,472	-0.02%
2020/01/08	18	30.53	9	30.55	30.55	9	6,520	0.14%
2020/01/07	3	31.10	0	0.00	31.10	3	6,774	0.04%
2020/01/03	8	31.64	5	31.75	31.70	3	7,075	0.04%
2020/01/02	11	31.85	4	31.80	31.90	7	7,116	0.10%
2019/12/31	2	31.15	0	0.00	31.25	2	7,162	0.03%
2019/12/30	0.1	31.10	0	0.00	31.05	0.1	7,215	0.00%
2019/12/27	6	31.42	0	0.00	31.15	6	7,464	0.08%
2019/12/23	2	30.88	0	0.00	30.75	2	7,493	0.03%
2019/12/20	2	31.05	0	0.00	31.05	2	7,472	0.03%
2019/12/18	13	30.98	36	31.14	31.10	-23	7,423	-0.31%
2019/12/17	4	30.80	0	0.00	30.95	4	7,381	0.05%
2019/12/16	11	30.85	103	30.78	31.00	-92	7,349	-1.25%	大賣/
2019/12/13	3	30.50	1	30.30	30.20	2	7,288	0.03%
2019/12/12	21	30.54	0	0.00	30.20	21	7,172	0.29%
2019/12/11	104	30.81	0	0.00	30.80	104	7,033	1.48%	大買/鉅額交易
2019/12/10	22	31.40	0	0.00	31.45	22	6,910	0.32%
2019/12/09	1	31.40	0	0.00	31.35	1	6,856	0.01%
2019/12/05	30	31.92	34	32.05	31.90	-4	6,892	-0.06%
2019/12/04	8	31.74	0	0.00	31.90	8	6,846	0.12%
2019/12/03	12	31.86	0	0.00	31.65	12	6,889	0.17%
2019/12/02	50	31.83	3	31.47	31.30	47	6,883	0.68%
2019/11/29	0	0.00	1	32.35	32.30	-1	6,830	-0.01%
2019/11/28	5	32.65	7	32.72	32.70	-2	6,789	-0.03%
2019/11/27	12	33.00	20	33.04	33.15	-8	6,741	-0.12%
2019/11/26	5	32.76	0	0.00	32.60	5	6,676	0.07%
2019/11/25	21	33.03	16	33.11	32.60	5	6,607	0.08%
2019/11/22	17.1	32.72	24	32.61	32.55	-6.9	6,450	-0.11%
2019/11/21	1	31.30	0	0.00	32.05	1	6,166	0.02%
2019/11/20	13	31.82	2	31.70	31.50	11	6,381	0.17%
2019/11/19	2	32.30	1	32.30	32.00	1	6,753	0.01%
2019/11/18	2	31.83	0	0.00	32.05	2	6,768	0.03%
2019/11/15	3	32.35	0	0.00	31.85	3	6,786	0.04%
2019/11/14	0	0.00	4	31.81	31.85	-4	6,799	-0.06%
2019/11/13	2	31.85	0	0.00	31.80	2	6,794	0.03%
2019/11/12	1	32.60	0	0.00	32.55	1	6,786	0.01%
2019/11/11	1	32.95	7	33.01	32.55	-6	6,729	-0.09%
2019/11/08	9	32.66	19	32.93	32.85	-10	6,584	-0.15%
2019/11/07	0	0.00	5	31.70	31.75	-5	6,266	-0.08%
2019/11/06	1	32.10	1	32.25	32.15	0	6,253	0.00%
2019/11/05	25	32.47	25	32.62	32.75	0	6,175	0.00%
2019/11/04	2	31.85	18	31.39	32.05	-16	5,941	-0.27%
2019/11/01	3	29.77	0	0.00	29.70	3	5,705	0.05%
2019/10/30	10	30.25	7	30.06	30.00	3	5,678	0.05%
2019/10/29	4	30.40	8	30.48	30.50	-4	5,603	-0.07%
2019/10/28	10	31.45	0	0.00	31.40	10	5,531	0.18%
2019/10/24	3	31.75	0	0.00	31.75	3	5,522	0.05%
2019/10/23	0	0.00	11	31.75	31.50	-11	5,547	-0.20%
2019/10/22	0	0.00	4	32.18	32.00	-4	5,538	-0.07%
2019/10/21	0	0.00	25	31.71	32.05	-25	5,473	-0.46%
2019/10/18	0	0.00	32	31.30	31.35	-32	5,387	-0.59%
2019/10/17	0	0.00	1	31.20	31.35	-1	5,366	-0.02%
2019/10/16	2	31.20	4	31.01	30.85	-2	5,349	-0.04%
2019/10/15	16	31.55	15	31.45	30.90	1	5,293	0.02%
2019/10/14	28	30.38	55	30.75	31.00	-27	5,017	-0.54%
2019/10/09	30	30.35	35	30.52	30.70	-5	4,732	-0.11%
2019/10/08	30	30.66	23	30.76	30.70	7	4,734	0.15%
2019/10/07	46	30.69	30	30.30	30.90	16	4,709	0.34%
2019/10/04	35	29.83	7	29.76	29.80	28	4,594	0.61%
2019/10/03	19	30.01	4	30.08	30.10	15	4,570	0.33%
2019/09/27	0	0.00	1	28.20	28.15	-1	4,302	-0.02%
2019/09/26	0	0.00	2	29.00	28.90	-2	4,295	-0.05%
2019/09/24	2	28.85	2	28.98	29.00	0	4,368	0.00%
2019/09/23	0	0.00	1	28.75	28.65	-1	4,361	-0.02%
2019/09/20	0	0.00	6	28.37	28.30	-6	4,381	-0.14%
2019/09/19	0	0.00	3	28.35	28.35	-3	4,363	-0.07%
2019/09/18	10	28.55	4	28.78	28.50	6	4,383	0.14%
2019/09/17	0	0.00	4	28.85	28.55	-4	4,408	-0.09%
2019/09/10	9	28.16	0	0.00	29.00	9	4,647	0.19%
2019/09/09	3	29.47	2	29.53	29.40	1	4,526	0.02%
2019/09/05	2	29.35	20	29.65	29.20	-18	4,627	-0.39%
2019/09/04	2	29.15	1	29.15	29.35	1	4,608	0.02%
2019/09/03	5	28.66	3	28.40	28.95	2	4,617	0.04%
2019/08/30	0	0.00	1	27.90	27.90	-1	4,556	-0.02%
2019/08/29	10	28.09	5	27.90	27.90	5	4,525	0.11%
2019/08/28	29	28.18	1	28.20	28.05	28	4,513	0.62%
2019/08/27	17	28.40	0	0.00	28.00	17	4,599	0.37%
2019/08/26	5	27.42	0	0.00	28.10	5	4,548	0.11%
2019/08/23	49	30.46	21	30.12	30.30	28	4,475	0.63%
2019/08/22	61	31.27	11	31.67	30.80	50	4,316	1.16%
2019/08/20	0	0.00	6	33.74	33.60	-6	3,970	-0.15%
2019/08/19	2	33.83	10	33.84	33.85	-8	3,993	-0.20%
2019/08/16	0	0.00	4	32.85	32.80	-4	4,127	-0.10%
2019/08/15	0	0.00	3	32.90	32.50	-3	4,190	-0.07%
2019/08/14	3	32.75	4	32.83	32.70	-1	4,184	-0.02%
2019/08/08	2	31.80	0	0.00	32.00	2	4,308	0.05%
2019/08/07	18	32.07	0	0.00	31.60	18	4,338	0.41%
2019/08/06	6	32.15	0	0.00	32.00	6	4,444	0.14%
2019/08/05	8	32.33	0	0.00	32.25	8	4,458	0.18%
2019/08/02	8	32.78	15	32.82	32.80	-7	4,542	-0.15%
2019/07/30	0	0.00	10	33.75	34.00	-10	4,598	-0.22%
2019/07/25	0	0.00	4	35.36	34.85	-4	4,719	-0.08%
2019/07/24	0	0.00	11	35.06	35.35	-11	4,741	-0.23%
2019/07/22	1	34.75	11	34.99	34.80	-10	4,803	-0.21%
2019/07/19	0	0.00	8	35.08	34.70	-8	4,859	-0.16%
2019/07/18	18	34.91	0	0.00	34.60	18	4,903	0.37%
2019/07/17	2	35.40	4	35.10	35.05	-2	4,961	-0.04%
2019/07/16	2	35.35	0	0.00	35.20	2	5,080	0.04%
2019/07/15	2	35.53	2	35.35	35.35	0	5,215	0.00%
2019/07/12	3	35.15	5	35.45	35.25	-2	5,313	-0.04%
2019/07/11	10	34.80	4	34.84	34.65	6	5,449	0.11%
2019/07/09	0	0.00	5	33.65	33.70	-5	5,638	-0.09%
2019/07/04	0	0.00	1	34.65	34.60	-1	6,265	-0.02%
2019/07/02	1	34.05	3	34.18	33.95	-2	6,845	-0.03%
2019/07/01	0	0.00	5	34.02	34.05	-5	6,896	-0.07%
2019/06/27	0	0.00	6	33.46	33.60	-6	7,033	-0.09%
2019/06/26	6	32.86	1	32.90	33.15	5	7,213	0.07%
2019/06/25	4	33.38	5	33.05	33.20	-1	7,332	-0.01%
2019/06/24	2	33.70	2	33.70	33.75	0	7,343	0.00%
2019/06/21	2	34.00	2	34.23	33.60	0	7,380	0.00%
2019/06/20	1	33.70	10	33.43	33.70	-9	7,327	-0.12%
2019/06/19	3	32.55	2	32.63	32.50	1	7,366	0.01%
2019/06/17	2	31.90	0	0.00	32.25	2	7,868	0.03%
2019/06/14	0	0.00	2	32.20	32.20	-2	7,933	-0.03%
2019/06/13	0	0.00	3	33.00	32.65	-3	7,961	-0.04%
2019/06/12	1	32.05	4	32.16	32.30	-3	7,865	-0.04%
2019/06/11	2	31.75	0	0.00	31.70	2	7,877	0.03%
2019/06/05	7	31.60	2	31.30	31.30	5	8,334	0.06%
2019/06/04	0	0.00	3	31.15	31.10	-3	8,331	-0.04%
2019/06/03	6	30.95	0	0.00	31.05	6	8,323	0.07%
2019/05/31	3	32.12	2	32.20	32.00	1	8,202	0.01%
2019/05/30	1	32.05	0	0.00	31.95	1	8,176	0.01%
2019/05/29	5	33.10	4	32.48	32.70	1	8,135	0.01%
2019/05/28	21	31.46	0	0.00	31.10	21	8,068	0.26%
2019/05/27	7	30.95	2	30.45	30.95	5	8,098	0.06%
2019/05/24	1	30.35	0	0.00	30.25	1	8,087	0.01%
2019/05/23	22	30.86	38	30.34	30.80	-16	8,036	-0.20%
2019/05/22	51	32.22	2	32.30	32.05	49	7,867	0.62%
2019/05/21	13	33.27	0	0.00	33.25	13	7,838	0.17%
2019/05/20	11	34.79	13	33.79	33.65	-2	7,855	-0.03%
2019/05/17	14	34.51	14	34.33	34.50	0	7,864	0.00%
2019/05/16	1	34.30	1	34.40	34.05	0	7,855	0.00%
2019/05/15	21	33.25	17	33.46	33.50	4	7,953	0.05%
2019/05/14	15	32.13	26	31.06	32.60	-11	7,996	-0.14%
2019/05/13	2	33.15	4	33.33	33.00	-2	7,903	-0.03%
2019/05/10	15	34.54	23	34.21	33.95	-8	7,912	-0.10%
2019/05/09	21	35.66	5	35.05	35.05	16	7,883	0.20%
2019/05/08	11	36.30	16	36.54	36.60	-5	7,993	-0.06%
2019/05/07	7	36.94	5	37.15	36.95	2	8,205	0.02%
2019/05/06	2	36.60	10	36.70	36.70	-8	8,284	-0.10%
2019/05/03	0	0.00	5	37.70	37.90	-5	8,241	-0.06%
2019/05/02	2	37.08	0	0.00	37.40	2	8,187	0.02%
2019/04/30	5	36.25	9	36.47	36.95	-4	8,159	-0.05%
2019/04/29	6	36.67	1	36.40	36.25	5	8,146	0.06%
2019/04/26	0	0.00	3	37.07	37.00	-3	8,183	-0.04%
2019/04/25	1	37.70	0	0.00	37.85	1	8,169	0.01%
2019/04/24	2	37.85	2	37.70	37.55	0	8,154	0.00%
2019/04/23	2	37.33	7	37.91	37.80	-5	8,109	-0.06%
2019/04/22	0	0.00	1	37.85	37.80	-1	8,045	-0.01%
2019/04/19	6	38.16	1	38.05	38.35	5	8,029	0.06%
2019/04/18	5	37.71	13	37.80	37.35	-8	7,983	-0.10%
2019/04/17	4	37.70	5	38.10	37.50	-1	7,919	-0.01%
2019/04/16	15	37.62	10	37.50	37.35	5	7,788	0.06%
2019/04/15	16	36.97	13	37.18	37.15	3	7,682	0.04%
2019/04/12	11	36.37	21	35.93	36.30	-10	7,588	-0.13%
2019/04/11	70	37.13	19	36.41	36.20	51	7,488	0.68%
2019/04/10	1	37.65	8	38.01	37.25	-7	7,275	-0.10%
2019/04/09	14	36.90	19	36.77	37.20	-5	6,956	-0.07%
2019/04/08	11	35.69	1	35.15	35.95	10	6,570	0.15%
2019/04/03	2	34.43	0	0.00	34.50	2	6,398	0.03%
2019/04/02	6	34.00	6	34.30	34.15	0	6,334	0.00%
2019/04/01	13	34.14	32	34.29	33.95	-19	6,285	-0.30%
2019/03/29	9	34.34	7	34.55	34.50	2	6,158	0.03%
2019/03/28	32	34.38	8	34.28	34.60	24	6,093	0.39%
2019/03/27	8	33.47	7	33.75	33.65	1	6,233	0.02%
2019/03/25	5	33.00	20	33.00	33.75	-15	6,341	-0.24%
2019/03/22	14	34.61	20	34.78	33.80	-6	6,338	-0.09%
2019/03/21	18	35.34	21	35.35	35.10	-3	6,491	-0.05%
2019/03/20	2	33.95	5	34.44	34.55	-3	7,202	-0.04%
2019/03/19	1	33.50	0	0.00	33.35	1	7,144	0.01%
2019/03/15	0	0.00	9	33.85	34.10	-9	7,280	-0.12%
2019/03/14	0	0.00	5	33.75	33.60	-5	7,304	-0.07%
2019/03/13	3	35.05	16	34.44	34.05	-13	7,331	-0.18%
2019/03/12	11	34.40	22.2	34.36	34.70	-11.2	7,213	-0.15%
2019/03/11	7	33.21	16	33.43	33.55	-9	7,122	-0.13%
2019/03/08	2	32.10	1	32.30	32.35	1	7,322	0.01%
2019/03/07	2	32.65	1	33.00	32.60	1	7,370	0.01%
2019/03/06	4	32.56	2	32.55	32.60	2	7,460	0.03%
2019/03/04	9	32.94	0	0.00	32.70	9	7,753	0.12%
2019/02/27	1	31.85	0	0.00	32.25	1	7,836	0.01%
2019/02/26	10	32.41	0	0.00	32.20	10	8,037	0.12%
2019/02/25	6	33.33	1	33.55	33.15	5	8,041	0.06%
2019/02/21	0	0.00	2	33.28	33.10	-2	8,252	-0.02%
2019/02/20	4	33.15	5	33.32	33.10	-1	8,506	-0.01%
2019/02/19	4	33.00	7	32.85	33.00	-3	8,725	-0.03%
2019/02/18	7	31.69	5	32.00	32.00	2	8,776	0.02%
2019/02/15	13	32.59	5	33.00	32.45	8	8,974	0.09%
2019/02/14	6	33.24	20	33.29	32.95	-14	9,148	-0.15%
2019/02/13	16	32.78	4	32.96	33.00	12	9,185	0.13%
2019/02/12	12	32.47	1	32.45	32.40	11	9,372	0.12%
2019/02/11	6	32.77	10	32.54	32.60	-4	9,569	-0.04%
2019/01/29	15	32.13	34	32.19	32.45	-19	9,548	-0.20%
2019/01/28	38	32.08	32	31.82	32.10	6	9,420	0.06%
2019/01/25	0	0.00	81	30.55	30.80	-81	9,325	-0.87%
2019/01/24	2	30.00	1	30.00	29.90	1	9,306	0.01%
2019/01/23	1	29.20	0	0.00	29.85	1	9,333	0.01%
2019/01/22	1	29.50	0	0.00	29.40	1	9,377	0.01%
2019/01/18	4	28.94	61	29.10	29.55	-57	9,444	-0.60%
2019/01/17	1	29.20	0	0.00	29.20	1	9,525	0.01%
2019/01/16	34	29.84	0	0.00	29.85	34	9,492	0.36%
2019/01/15	0	0.00	31	30.39	30.30	-31	9,452	-0.33%
2019/01/14	0	0.00	6	29.88	29.95	-6	9,470	-0.06%
2019/01/11	61	30.07	25	30.21	29.55	36	9,515	0.38%
2019/01/10	10	31.00	10	30.80	30.70	0	9,456	0.00%
2019/01/09	9	30.65	34	30.44	30.55	-25	9,464	-0.26%
2019/01/08	32	29.83	60	30.37	29.80	-28	9,483	-0.30%
2019/01/07	10	29.55	51	29.69	29.60	-41	9,469	-0.43%
2019/01/04	142	29.04	131	29.00	29.00	11	9,580	0.11%	大買/大賣/
2019/01/03	43	30.37	30	30.90	30.30	13	9,665	0.13%
2019/01/02	0	0.00	3	30.30	30.25	-3	9,698	-0.03%
2018/12/28	5	30.25	0	0.00	30.15	5	9,760	0.05%
2018/12/27	120	30.31	2	30.35	30.25	118	9,932	1.19%	大買/鉅額交易
2018/12/26	41	30.58	51	30.84	30.25	-10	9,965	-0.10%
2018/12/25	87	30.07	1	30.30	30.25	86	10,109	0.85%
2018/12/24	69	30.28	0	0.00	30.30	69	10,397	0.66%
2018/12/22	57	30.07	0	0.00	30.05	57	10,402	0.55%
2018/12/21	34	29.41	77	29.61	30.50	-43	10,443	-0.41%
2018/12/20	0	0.00	50	29.96	29.70	-50	10,349	-0.48%
2018/12/19	30	31.85	35	32.46	31.85	-5	10,170	-0.05%
2018/12/18	115	31.94	1	31.70	31.90	114	10,041	1.14%	大買/鉅額交易
2018/12/17	4	32.05	11	31.87	32.20	-7	10,053	-0.07%
2018/12/14	57	32.41	31	33.24	31.85	26	10,062	0.26%
2018/12/13	332	35.30	388	35.42	33.50	-56	9,881	-0.57%	大買/大賣/
2018/12/12	3	32.20	0	0.00	32.60	3	8,813	0.03%
2018/12/11	63	31.72	33	32.29	32.00	30	8,820	0.34%
2018/12/10	0	0.00	10	30.65	30.70	-10	8,730	-0.11%
2018/12/06	36	32.19	14	31.48	31.70	22	8,775	0.25%
2018/12/05	30	32.40	30	32.95	32.70	0	8,855	0.00%
2018/12/04	38	33.21	40	33.74	33.45	-2	8,873	-0.02%
2018/12/03	14	33.39	52	33.60	33.50	-38	8,805	-0.43%
2018/11/30	2	31.80	6	32.00	31.70	-4	8,545	-0.05%
2018/11/29	5	31.89	5	31.93	31.50	0	8,644	0.00%
2018/11/28	4	31.85	5	31.88	31.80	-1	8,697	-0.01%
2018/11/27	67	32.02	3	32.17	32.40	64	8,626	0.74%
2018/11/26	30	30.00	61	30.70	31.45	-31	8,659	-0.36%
2018/11/23	87	30.02	33.3	30.66	29.85	53.7	8,610	0.62%
2018/11/22	0	0.00	3	32.05	31.50	-3	8,498	-0.04%
2018/11/21	0	0.00	66	30.77	32.25	-66	8,561	-0.77%
2018/11/20	0	0.00	10	31.52	31.60	-10	8,677	-0.12%
2018/11/19	1	31.85	4	32.63	32.00	-3	8,643	-0.03%
2018/11/16	2	31.83	34	31.64	32.00	-32	8,521	-0.38%
2018/11/15	0	0.00	1	30.35	30.40	-1	8,445	-0.01%
2018/11/14	71	29.99	32	30.38	30.40	39	8,442	0.46%
2018/11/13	0	0.00	74	27.53	29.30	-74	8,313	-0.89%
2018/11/12	0	0.00	3	28.52	28.20	-3	8,185	-0.04%
2018/11/09	11	28.08	7	27.69	28.30	4	8,118	0.05%
2018/11/08	0	0.00	26	27.90	27.90	-26	8,008	-0.32%
2018/11/07	1	25.40	2	25.45	25.40	-1	7,820	-0.01%
2018/11/06	2	24.90	2	25.05	24.95	0	7,996	0.00%
2018/11/05	31	26.02	6	26.36	26.05	25	8,003	0.31%
2018/11/02	5	26.20	5	26.80	26.30	0	8,026	0.00%
2018/11/01	49	25.04	7	25.39	25.30	42	7,918	0.53%
2018/10/31	0	0.00	10	24.15	24.40	-10	7,903	-0.13%
2018/10/30	0	0.00	20	23.46	23.50	-20	7,954	-0.25%
2018/10/26	0	0.00	44	22.20	22.55	-44	8,112	-0.54%
2018/10/25	158	22.18	182	22.08	22.45	-24	8,115	-0.30%	大買/大賣/
2018/10/23	7	23.85	0	0.00	23.85	7	8,147	0.09%
2018/10/22	0	0.00	27	24.40	24.40	-27	8,349	-0.32%
2018/10/19	0	0.00	67	22.96	23.90	-67	8,859	-0.76%
2018/10/17	20	24.13	20	24.89	23.70	0	8,998	0.00%
2018/10/15	0	0.00	12	24.61	24.50	-12	9,156	-0.13%
2018/10/12	1	24.00	3	24.00	24.00	-2	9,258	-0.02%
2018/10/11	56	23.68	21	23.98	23.60	35	9,310	0.38%
2018/10/09	18	25.84	2	26.20	26.20	16	9,330	0.17%
2018/10/08	36	26.67	2	26.85	26.65	34	9,758	0.35%
2018/10/05	2	26.13	27	26.49	26.20	-25	9,945	-0.25%
2018/10/04	23	27.83	1	28.30	28.00	22	10,587	0.21%
2018/10/03	19	28.28	22	28.11	28.20	-3	11,209	-0.03%
2018/10/02	56	29.13	50	29.19	28.95	6	11,130	0.05%
2018/10/01	1	31.70	10	31.85	31.50	-9	10,872	-0.08%
2018/09/28	33	31.33	6	31.96	31.30	27	10,923	0.25%
2018/09/27	2	31.73	3	32.00	31.80	-1	10,889	-0.01%
2018/09/26	13	32.01	5	32.10	32.05	8	10,852	0.07%
2018/09/25	2	31.30	0	0.00	31.30	2	10,826	0.02%
2018/09/21	14	31.36	0	0.00	31.05	14	10,816	0.13%
2018/09/19	1	32.05	34	31.90	31.30	-33	10,761	-0.31%
2018/09/18	3	32.08	2	32.00	32.00	1	10,667	0.01%
2018/09/17	1	32.00	1	31.85	32.00	0	10,634	0.00%
2018/09/14	2	32.10	0	0.00	32.50	2	10,701	0.02%
2018/09/13	0	0.00	2	31.35	31.65	-2	10,654	-0.02%
2018/09/12	22	31.02	3	31.07	31.00	19	10,627	0.18%
2018/09/11	33	31.12	19	31.01	31.95	14	10,650	0.13%
2018/09/10	13	32.44	13	32.41	32.05	0	10,611	0.00%
2018/09/07	52	33.44	0	0.00	33.30	52	10,656	0.49%
2018/09/06	2	34.50	3	34.45	34.50	-1	10,654	-0.01%
2018/09/05	1	34.20	2	34.60	34.50	-1	10,714	-0.01%
2018/09/04	2	36.10	0	0.00	36.00	2	10,692	0.02%
2018/09/03	1	36.70	12	36.02	35.80	-11	10,587	-0.10%
2018/08/31	8	36.84	13	36.88	36.70	-5	10,639	-0.05%
2018/08/30	32	36.26	1	36.30	36.20	31	10,625	0.29%
2018/08/29	0	0.00	4	36.10	35.70	-4	10,814	-0.04%
2018/08/28	1	34.80	16	35.22	35.50	-15	10,829	-0.14%
2018/08/27	14	35.54	3	35.47	35.15	11	10,920	0.10%
2018/08/24	5	33.85	0	0.00	33.80	5	10,953	0.05%
2018/08/23	4	33.88	1	34.50	34.10	3	10,966	0.03%
2018/08/22	11	33.91	2	33.95	33.75	9	10,906	0.08%
2018/08/21	1	34.55	1	35.20	35.40	0	11,046	0.00%
2018/08/20	7	35.07	32	34.71	34.50	-25	11,315	-0.22%
2018/08/17	5	36.55	23	36.74	36.00	-18	11,326	-0.16%
2018/08/16	6	36.92	12	36.80	36.65	-6	11,348	-0.05%
2018/08/15	125	37.26	21	37.36	37.90	104	11,589	0.90%	大買/鉅額交易
2018/08/14	11	35.82	1	36.65	36.85	10	12,134	0.08%
2018/08/13	11	35.20	93	35.36	35.50	-82	12,287	-0.67%
2018/08/10	18	37.73	7	37.73	37.55	11	12,187	0.09%
2018/08/09	15	38.78	0	0.00	38.60	15	12,281	0.12%
2018/08/08	3	38.63	0	0.00	38.60	3	12,387	0.02%
2018/08/07	1	38.50	24	38.85	38.85	-23	12,422	-0.19%
2018/08/06	15	38.32	0	0.00	38.35	15	12,517	0.12%
2018/08/03	7	38.04	2	38.53	39.00	5	12,550	0.04%
2018/08/02	55	37.94	19	37.68	37.65	36	12,638	0.28%
2018/08/01	65	39.44	5	39.92	39.10	60	12,681	0.47%
2018/07/31	7	39.01	2	39.05	39.25	5	12,843	0.04%
2018/07/30	3	39.98	4	39.84	38.85	-1	13,019	-0.01%
2018/07/27	9	40.19	60	40.06	40.05	-51	12,973	-0.39%
2018/07/26	72	39.66	30	40.48	40.70	42	12,803	0.33%
2018/07/25	12	38.80	5	38.68	37.90	7	12,359	0.06%
2018/07/24	3	37.83	4	38.13	38.30	-1	12,307	-0.01%
2018/07/23	1	37.60	8	37.88	37.60	-7	12,360	-0.06%
2018/07/20	2	38.65	48	37.78	38.35	-46	12,460	-0.37%
2018/07/19	48	37.20	12	37.46	37.15	36	12,298	0.29%
2018/07/18	105	38.49	110	37.90	37.80	-5	12,405	-0.04%	大買/大賣/
2018/07/17	138	38.58	109	38.33	38.90	29	12,362	0.23%	大買/大賣/
2018/07/16	2	39.00	88	38.26	38.65	-86	12,343	-0.70%
2018/07/13	89	37.65	35	38.21	37.05	54	11,991	0.45%
2018/07/12	85	37.61	66	37.54	37.55	19	11,975	0.16%
2018/07/11	129	36.18	177	36.78	37.15	-48	11,380	-0.42%	大買/大賣/
2018/07/10	1	33.90	1	33.70	33.80	0	10,879	0.00%
2018/07/06	5	31.00	1	31.60	31.20	4	11,464	0.03%
2018/07/05	0	0.00	1	32.40	32.25	-1	11,945	-0.01%
2018/07/03	2	32.38	1	32.15	32.10	1	13,006	0.01%
2018/06/29	3	34.20	7	33.97	33.90	-4	13,399	-0.03%
2018/06/28	3	33.67	8	33.79	33.70	-5	13,502	-0.04%
2018/06/27	2	33.03	3	33.75	32.90	-1	13,814	-0.01%
2018/06/26	21	33.29	1	33.15	33.30	20	13,867	0.14%
2018/06/25	97	34.88	12	34.69	33.80	85	13,903	0.61%
2018/06/22	4	33.83	2	33.20	33.20	2	13,990	0.01%
2018/06/21	2	33.10	2	33.40	33.50	0	14,047	0.00%
2018/06/20	7	33.14	146	32.75	32.60	-139	14,114	-0.98%	大賣/鉅額交易
2018/06/15	9	35.43	6	35.57	35.20	3	14,158	0.02%
2018/06/14	2	35.00	97	35.02	34.85	-95	14,071	-0.68%
2018/06/13	2	34.90	2	34.70	34.70	0	14,041	0.00%
2018/06/12	5	36.00	5	35.45	35.45	0	14,084	0.00%
2018/06/11	2	36.05	2	35.40	35.40	0	13,952	0.00%
2018/06/08	157	35.45	85	35.37	35.85	72	13,940	0.52%	大買/
2018/06/07	1	35.30	41	35.61	35.20	-40	13,820	-0.29%
2018/06/06	11	36.26	12	36.03	35.70	-1	13,746	-0.01%
2018/06/05	1	36.00	0	0.00	35.75	1	13,586	0.01%
2018/06/04	16	36.66	15	36.84	36.30	1	13,518	0.01%
2018/06/01	121	35.54	9	36.04	36.20	112	13,373	0.84%	大買/鉅額交易
2018/05/30	3	34.33	6	34.59	34.40	-3	13,214	-0.02%
2018/05/29	8	35.83	7	35.98	35.20	1	13,382	0.01%
2018/05/28	3	35.18	8	34.61	34.90	-5	13,185	-0.04%
2018/05/25	6	33.31	0	0.00	33.10	6	12,886	0.05%
2018/05/23	22	34.17	35	34.16	34.05	-13	12,805	-0.10%
2018/05/22	67	33.90	25	34.80	35.20	42	12,626	0.33%
2018/05/21	5	31.85	3	31.75	32.00	2	12,098	0.02%
2018/05/18	1	30.60	0	0.00	30.60	1	11,960	0.01%
2018/05/17	23	31.11	0	0.00	30.85	23	11,992	0.19%
2018/05/15	1	32.30	0	0.00	31.90	1	12,099	0.01%
2018/05/14	33	31.86	1	32.30	31.75	32	12,428	0.26%
2018/05/11	0	0.00	1	31.65	31.50	-1	12,508	-0.01%
2018/05/10	4	32.20	4	32.18	32.20	0	12,735	0.00%
2018/05/09	2	31.08	103	31.43	31.40	-101	13,108	-0.77%	大賣/鉅額交易
2018/05/08	1	31.40	1	31.70	31.55	0	14,501	0.00%
2018/05/07	12	31.66	0	0.00	31.20	12	14,808	0.08%
2018/05/04	1	33.50	0	0.00	33.10	1	14,713	0.01%
2018/05/02	1	33.30	1	33.60	33.00	0	14,712	0.00%
2018/04/30	103	33.17	4	33.20	33.05	99	14,683	0.67%	大買/
2018/04/27	0	0.00	102	32.09	32.30	-102	14,913	-0.68%	大賣/鉅額交易
2018/04/26	5	33.95	1	34.40	32.00	4	15,227	0.03%
2018/04/25	8	34.22	11	34.49	34.50	-3	15,131	-0.02%
2018/04/24	120	34.82	20	33.86	34.00	100	15,052	0.66%	大買/
2018/04/23	1	34.00	106	34.75	33.60	-105	14,844	-0.71%	大賣/鉅額交易
2018/04/20	25	35.18	0	0.00	34.65	25	14,749	0.17%
2018/04/19	85	35.13	1	35.00	35.00	84	14,655	0.57%
2018/04/18	11	35.24	118	35.18	34.70	-107	14,658	-0.73%	大賣/鉅額交易
2018/04/17	10	35.76	3	35.95	35.50	7	14,648	0.05%
2018/04/16	1	37.30	5	37.27	37.60	-4	14,689	-0.03%
2018/04/13	111	36.32	150	35.93	36.30	-39	14,611	-0.27%	大買/大賣/
2018/04/12	104	36.48	85	36.78	36.20	19	14,567	0.13%	大買/
2018/04/11	38	37.71	5	36.73	35.30	33	14,156	0.23%
2018/04/10	29	38.97	38	38.81	38.20	-9	13,821	-0.07%
2018/04/09	32	42.26	30	43.20	40.50	2	13,502	0.01%
2018/04/03	8	46.43	0	0.00	45.00	8	13,180	0.06%
2018/04/02	5	48.82	0	0.00	48.95	5	12,886	0.04%
2018/03/31	39	50.73	2	50.50	49.80	37	12,835	0.29%
2018/03/30	4	49.05	30	49.11	50.00	-26	12,756	-0.20%
2018/03/29	5	49.36	13	48.95	48.25	-8	12,456	-0.06%
2018/03/28	7	49.21	2	49.15	48.90	5	12,459	0.04%
2018/03/27	4	49.55	15	49.64	49.85	-11	12,570	-0.09%
2018/03/26	107	48.50	9	48.29	48.40	98	12,396	0.79%	大買/
2018/03/23	0	0.00	17	47.18	47.00	-17	12,330	-0.14%
2018/03/22	2	48.90	7	48.53	48.55	-5	12,284	-0.04%
2018/03/21	10	48.35	4	49.00	48.50	6	12,226	0.05%
2018/03/20	0	0.00	16	47.01	47.60	-16	12,144	-0.13%
2018/03/19	4	47.01	2	46.90	46.90	2	12,264	0.02%
2018/03/16	11	46.15	13	46.36	47.10	-2	12,420	-0.02%
2018/03/14	1	45.20	0	0.00	45.15	1	12,655	0.01%
2018/03/13	3	45.93	12	45.88	46.00	-9	12,882	-0.07%
2018/03/12	1	45.95	8	46.58	45.60	-7	13,218	-0.05%
2018/03/08	0	0.00	1	44.65	44.60	-1	13,215	-0.01%
2018/03/07	6	44.78	19	44.59	44.15	-13	13,213	-0.10%
2018/03/06	17	45.17	13	44.82	45.50	4	13,345	0.03%
2018/03/05	1	44.35	2	45.00	44.30	-1	13,349	-0.01%
2018/03/02	13	44.37	2	44.55	44.55	11	13,462	0.08%
2018/03/01	3	46.32	0	0.00	46.10	3	13,309	0.02%
2018/02/27	2	48.15	0	0.00	47.25	2	13,353	0.01%
2018/02/26	3	48.30	1	48.00	47.60	2	13,472	0.01%
2018/02/23	2	48.08	3	48.07	47.80	-1	13,931	-0.01%
2018/02/22	11	48.67	9	48.42	48.10	2	14,128	0.01%
2018/02/21	20	48.32	3	48.75	50.50	17	14,260	0.12%
2018/02/12	3	46.72	1	46.80	46.15	2	14,596	0.01%
2018/02/09	15	45.77	30	45.97	46.50	-15	15,312	-0.10%
2018/02/08	18	47.87	9	47.13	47.50	9	16,522	0.05%
2018/02/07	22	48.46	62	48.93	49.00	-40	17,249	-0.23%
2018/02/06	32	45.71	6	46.45	46.50	26	17,155	0.15%
2018/02/05	15	47.85	1	48.00	48.50	14	16,883	0.08%
2018/02/02	33	50.57	4	49.80	49.70	29	16,783	0.17%
2018/02/01	119	53.43	99	54.72	51.40	20	16,594	0.12%	大買/
2018/01/31	311	55.86	310	56.43	53.10	1	16,249	0.01%	大買/大賣/
2018/01/30	36	53.19	45	53.36	53.10	-9	14,707	-0.06%
2018/01/29	3	51.43	2	51.90	51.50	1	14,188	0.01%
2018/01/26	0	0.00	2	50.00	49.85	-2	14,070	-0.01%
2018/01/25	3	50.22	0	0.00	49.50	3	14,094	0.02%
2018/01/24	3	50.10	4	50.60	51.20	-1	14,062	-0.01%
2018/01/23	7	52.84	1	51.30	50.30	6	14,143	0.04%
2018/01/22	7	50.31	21	51.32	53.40	-14	13,899	-0.10%
2018/01/19	1	48.40	1	48.40	48.80	0	13,640	0.00%
2018/01/18	5	48.40	1	48.50	47.35	4	13,612	0.03%
2018/01/16	7	48.00	6	48.36	48.15	1	13,914	0.01%
2018/01/12	13	50.95	10	50.49	49.95	3	13,983	0.02%
2018/01/11	23	49.75	7	49.50	49.45	16	13,887	0.12%
2018/01/10	16	48.03	16	48.81	49.40	0	13,737	0.00%
2018/01/09	1	46.50	1	46.85	46.90	0	13,549	0.00%
2018/01/08	2	47.40	2	46.90	47.50	0	13,458	0.00%
2018/01/05	11	46.00	20	45.45	46.30	-9	13,568	-0.07%
2018/01/04	7	45.74	29	46.09	45.80	-22	13,668	-0.16%
2018/01/03	44	45.72	5	45.94	46.35	39	13,721	0.28%
2018/01/02	5	46.28	33	45.76	45.55	-28	13,633	-0.21%