南電 (8046)-元大-敦化券商分點個股進出

台股 » 個股 » 南電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南電

(8046)

可現股當沖

股價
184.5
漲跌
▲2.0
漲幅
+1.10%
成交量
1,919張
產業
上市電子零組件類股
1405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

南電 (8046)籌碼相關－元大-敦化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.1	189.50	0	0.00	187.00	0.1	2,855	0.00%
2024/04/29	2	189.50	3	189.50	190.50	-1	2,864	-0.03%
2024/04/26	3	189.00	3	189.00	188.00	0	2,872	0.00%
2024/04/25	3	189.33	0	0.00	188.00	3	2,880	0.10%
2024/04/24	2	194.25	4	193.25	194.50	-2	2,849	-0.07%
2024/04/23	3	182.17	2.2	181.99	185.00	0.8	2,742	0.03%
2024/04/22	0	0.00	1.3	176.27	174.50	-1.3	2,657	-0.05%
2024/04/19	0	175.33	0	0.00	171.50	0	2,634	0.00%
2024/04/18	1	180.00	0	0.00	179.00	1	2,557	0.04%
2024/04/17	0	183.75	3	181.50	181.50	-3	2,527	-0.12%
2024/04/16	1	183.00	1	186.50	185.00	0	2,493	0.00%
2024/04/15	1	192.04	0	0.00	190.50	1	2,500	0.04%
2024/04/12	0.1	199.50	0	0.00	199.00	0.1	2,528	0.00%
2024/04/11	1	200.00	0	0.00	199.50	1	2,601	0.04%
2024/04/10	1.1	205.00	0.2	207.00	203.00	0.9	2,740	0.03%
2024/04/09	0	0.00	1	206.50	206.50	-1	2,765	-0.04%
2024/04/08	0.1	206.81	3	206.00	206.50	-2.9	2,794	-0.10%
2024/04/03	1.1	208.93	0	0.00	209.00	1.1	2,805	0.04%
2024/04/02	0	0.00	0.5	208.59	208.00	-0.5	2,809	-0.02%
2024/04/01	0.1	208.45	0	209.28	209.50	0	2,812	0.00%
2024/03/29	0.6	200.67	1	201.00	200.50	-0.4	2,785	-0.01%
2024/03/28	0.2	199.80	1	200.00	198.00	-0.9	2,778	-0.03%
2024/03/27	0.2	203.50	1	201.00	202.00	-0.8	2,823	-0.03%
2024/03/26	0.1	206.25	0	0.00	204.00	0.1	2,872	0.00%
2024/03/25	0	210.00	0	0.00	208.50	0	2,937	0.00%
2024/03/22	0.2	211.00	1.7	211.20	211.00	-1.5	2,996	-0.05%
2024/03/21	0.3	211.60	0	214.50	212.00	0.2	3,036	0.01%
2024/03/20	0.1	211.50	0	0.00	212.50	0.1	3,096	0.00%
2024/03/19	2	210.00	2	210.25	211.50	0	3,104	0.00%
2024/03/18	0.1	205.75	0	0.00	211.00	0.1	3,115	0.00%
2024/03/15	0.1	202.02	0	203.00	202.00	0.1	3,110	0.00%
2024/03/13	0	204.00	1	205.00	203.00	-1	3,126	-0.03%
2024/03/12	0.1	209.00	0	0.00	209.00	0.1	3,128	0.00%
2024/03/07	0	0.00	2	204.00	203.50	-2	3,378	-0.06%
2024/03/06	3	206.00	7	205.64	206.00	-4	3,388	-0.12%
2024/03/05	1	210.03	0	0.00	210.00	1	3,400	0.03%
2024/03/04	1	210.98	0	0.00	209.00	1	3,442	0.03%
2024/03/01	1.1	212.91	1	210.50	210.50	0.1	3,459	0.00%
2024/02/29	0.1	207.91	0	0.00	211.50	0.1	3,458	0.00%
2024/02/27	1.1	216.45	14	210.00	210.50	-12.9	3,424	-0.38%
2024/02/26	0	222.00	2	221.50	221.00	-2	3,357	-0.06%
2024/02/23	0	224.00	2	223.50	221.50	-2	3,390	-0.06%
2024/02/22	0.3	225.60	3	224.83	225.00	-2.8	3,425	-0.08%
2024/02/21	0	0.00	1	229.00	228.00	-1	3,411	-0.03%
2024/02/20	0	230.50	1	229.50	229.50	-1	3,414	-0.03%
2024/02/19	2	231.25	7	231.36	230.50	-5	3,454	-0.14%
2024/02/16	0	0.00	1	228.00	228.00	-1	3,462	-0.03%
2024/02/01	0	0.00	1	225.00	226.50	-1	3,533	-0.03%
2024/01/31	0.4	228.07	0.2	227.50	227.00	0.2	3,579	0.00%
2024/01/30	2	229.99	1	227.00	227.00	1	3,603	0.03%
2024/01/29	3.2	227.38	0	0.00	228.00	3.2	3,628	0.09%
2024/01/26	0.1	224.50	1	225.00	225.00	-1	3,738	-0.03%
2024/01/25	0.1	225.00	1	225.00	224.50	-1	3,778	-0.03%
2024/01/23	0	228.50	0	0.00	227.50	0	3,825	0.00%
2024/01/19	2.2	221.36	0	222.50	221.50	2.2	3,865	0.06%
2024/01/18	0.1	218.00	0	0.00	216.50	0.1	3,906	0.00%
2024/01/17	0	220.50	0	0.00	218.50	0	3,917	0.00%
2024/01/16	0	0.00	2	223.50	223.50	-2	3,903	-0.05%
2024/01/15	3	224.83	0	0.00	224.00	3	3,890	0.08%
2024/01/10	1	225.50	0	0.00	225.50	1	3,980	0.03%
2024/01/09	3	226.83	0	0.00	226.00	3	3,991	0.08%
2024/01/08	3.3	224.29	0	0.00	224.50	3.3	3,978	0.08%
2024/01/05	1	229.00	0	0.00	227.00	1	3,914	0.03%
2024/01/04	7.3	235.05	0	0.00	231.00	7.3	3,860	0.19%
2024/01/02	1	250.50	0	0.00	250.00	1	3,822	0.03%
2023/12/29	1	251.00	1	250.00	251.50	0	3,818	0.00%
2023/12/19	0.3	246.63	0.1	246.50	244.50	0.2	3,977	0.00%
2023/12/18	0	0.00	0.1	249.00	251.50	-0.1	3,974	0.00%
2023/12/15	0	252.50	0	0.00	252.50	0	4,052	0.00%
2023/12/14	0	0.00	2	251.25	252.00	-2	4,078	-0.05%
2023/12/13	0	248.50	1	250.50	250.00	-1	4,157	-0.02%
2023/12/12	2.1	249.01	0.1	249.00	248.00	1.9	4,381	0.04%
2023/12/08	0	250.00	0.5	250.00	250.00	-0.5	4,443	-0.01%
2023/12/07	0.1	248.97	0	0.00	247.00	0.1	4,529	0.00%
2023/12/06	1.1	251.96	3	250.83	249.00	-1.9	4,527	-0.04%
2023/12/05	1.1	253.91	1	254.00	252.50	0.1	4,476	0.00%
2023/12/04	3	243.17	2	248.25	250.50	1	4,364	0.02%
2023/12/01	0	0.00	4	250.00	249.50	-4	4,269	-0.09%
2023/11/30	0	0.00	0.5	248.50	248.00	-0.5	4,251	-0.01%
2023/11/28	0	242.50	1	245.00	245.00	-1	4,208	-0.02%
2023/11/22	1.2	238.25	0	0.00	237.00	1.2	4,265	0.03%
2023/11/21	0.5	242.50	0	243.50	242.50	0.5	4,264	0.01%
2023/11/20	0.1	239.00	0	0.00	239.00	0.1	4,280	0.00%
2023/11/16	1	239.50	1	238.50	238.50	0	4,271	0.00%
2023/11/15	1.3	237.04	2	235.50	235.50	-0.7	4,240	-0.02%
2023/11/14	0	0.00	10	229.50	230.50	-10	4,201	-0.24%
2023/11/13	4	232.50	0	0.00	230.50	4	4,221	0.09%
2023/11/10	0	0.00	4.5	223.59	228.00	-4.5	4,226	-0.11%
2023/11/09	2.1	228.52	10	229.00	227.50	-7.9	4,200	-0.19%
2023/11/08	0.5	232.49	1	232.00	231.00	-0.5	4,201	-0.01%
2023/11/07	1	232.50	2	233.00	232.50	-1	4,181	-0.02%
2023/11/06	0	0.00	3	234.83	237.00	-3	4,201	-0.07%
2023/11/03	4	235.37	4	233.63	232.50	0	4,199	0.00%
2023/11/02	1	245.50	11	243.55	243.00	-10	4,130	-0.24%
2023/11/01	0	239.50	1	239.00	240.00	-1	4,126	-0.02%
2023/10/31	0.1	236.50	5	236.40	236.00	-4.9	4,181	-0.12%
2023/10/30	1	232.50	2	234.50	232.00	-1	4,263	-0.02%
2023/10/27	0.1	232.50	3	234.50	233.50	-2.9	4,309	-0.07%
2023/10/26	2.1	230.24	3	230.00	229.00	-0.9	4,322	-0.02%
2023/10/25	3	238.83	0	0.00	238.00	3	4,282	0.07%
2023/10/24	4	234.25	0	0.00	238.00	4	4,327	0.09%
2023/10/20	1	236.50	3	240.00	239.50	-2	4,398	-0.05%
2023/10/19	1	248.50	0	0.00	242.50	1	4,421	0.02%
2023/10/18	1	252.00	1	250.50	250.50	0	4,439	0.00%
2023/10/17	1	256.50	0	0.00	255.50	1	4,458	0.02%
2023/10/16	1	251.50	1	253.00	253.00	0	4,580	0.00%
2023/10/13	1	256.50	0	0.00	257.00	1	4,789	0.02%
2023/10/11	0	0.00	3	260.00	260.00	-3	4,923	-0.06%
2023/10/06	7.1	256.48	2	251.50	251.50	5.1	5,040	0.10%
2023/10/05	2	260.76	2	262.50	260.50	0	5,050	0.00%
2023/10/04	5	260.70	5	262.90	264.00	0	5,058	0.00%
2023/10/03	0	0.00	1	262.50	262.00	-1	5,070	-0.02%
2023/10/02	4	269.88	1	271.50	267.50	3	5,179	0.06%
2023/09/28	2	266.50	2	263.50	266.50	0	5,182	0.00%
2023/09/27	13	263.77	1	261.50	265.00	12	5,166	0.23%
2023/09/26	1	264.50	0	0.00	263.00	1	5,193	0.02%
2023/09/25	0	0.00	3	269.67	269.00	-3	5,186	-0.06%
2023/09/22	9	262.00	28	265.38	267.00	-19	5,138	-0.37%
2023/09/21	5	264.10	6	259.67	263.50	-1	5,088	-0.02%
2023/09/20	23.1	263.02	14	262.50	260.50	9.1	5,100	0.18%
2023/09/19	3	273.17	30	271.83	271.00	-27	5,047	-0.53%
2023/09/18	17	273.41	14	273.18	272.50	3	4,983	0.06%
2023/09/15	76	268.20	19.7	269.48	272.00	56.3	4,889	1.15%
2023/09/14	8	259.06	2.1	258.52	259.00	6	4,683	0.13%
2023/09/13	1	257.00	0	0.00	257.50	1	4,665	0.02%
2023/09/12	3	258.67	2	257.75	260.50	1	4,689	0.02%
2023/09/11	1	249.02	3.2	250.37	251.00	-2.2	4,724	-0.05%
2023/09/07	0	250.50	0	0.00	250.00	0	4,860	0.00%
2023/09/04	1	247.00	1	245.50	250.00	0	5,054	0.00%
2023/09/01	1	242.00	1	241.50	243.00	0	5,138	0.00%
2023/08/31	1	242.00	1.1	242.05	241.50	-0.1	5,234	0.00%
2023/08/30	12	243.46	11	243.64	243.00	1	5,299	0.02%
2023/08/29	1	242.00	4	242.25	244.00	-3	5,405	-0.06%
2023/08/25	1	233.50	0	0.00	231.00	1	5,489	0.02%
2023/08/24	2	236.06	2	237.75	239.50	0	5,579	0.00%
2023/08/21	1	228.01	0	0.00	228.00	1	6,151	0.02%
2023/08/18	1	234.00	0	0.00	231.00	1	6,247	0.02%
2023/08/17	1.1	233.82	1	234.00	236.50	0.1	6,326	0.00%
2023/08/16	3	239.33	2	236.00	236.00	1	6,441	0.02%
2023/08/15	3.1	236.13	1	235.50	236.50	2.1	6,553	0.03%
2023/08/14	2.1	230.84	0	0.00	232.00	2.1	6,639	0.03%
2023/08/11	0	238.50	0	0.00	238.50	0	6,726	0.00%
2023/08/10	1.1	239.60	2	239.51	238.50	-0.9	6,828	-0.01%
2023/08/09	0	0.00	1	247.00	247.00	-1	6,830	-0.01%
2023/08/08	1.1	245.22	1	247.00	245.00	0.1	6,867	0.00%
2023/08/07	1	251.00	0	0.00	250.50	1	6,877	0.01%
2023/08/04	3.1	254.93	5	250.90	252.50	-1.9	6,923	-0.03%
2023/08/02	2	256.00	5	251.70	251.50	-3	7,040	-0.04%
2023/08/01	0	253.50	0	0.00	249.50	0	7,091	0.00%
2023/07/31	1	248.02	0	249.02	248.00	1	7,135	0.01%
2023/07/28	3	253.17	0	0.00	254.50	3	7,229	0.04%
2023/07/27	0.2	252.03	0	0.00	250.00	0.2	7,271	0.00%
2023/07/26	0	0.00	1	255.00	254.50	-1	7,344	-0.01%
2023/07/25	1.1	258.73	1	264.50	258.00	0.1	7,480	0.00%
2023/07/24	0	0.00	2	263.75	261.50	-2	7,518	-0.03%
2023/07/21	7.1	259.34	1	258.50	258.00	6.1	7,599	0.08%
2023/07/20	6	269.83	1	267.50	267.00	5	7,689	0.07%
2023/07/19	25.3	269.19	6	269.75	266.50	19.3	7,723	0.25%
2023/07/18	14.1	273.16	19	274.29	275.50	-4.9	7,678	-0.06%
2023/07/17	0	0.00	2	264.75	262.50	-2	7,491	-0.03%
2023/07/14	6	267.42	2	268.25	266.00	4	7,540	0.05%
2023/07/13	3.2	262.38	8	263.88	264.50	-4.8	7,468	-0.06%
2023/07/12	4	252.50	2	253.75	254.50	2	7,352	0.03%
2023/07/11	2	245.50	0	0.00	247.00	2	7,336	0.03%
2023/07/10	0	0.00	1	244.00	243.50	-1	7,441	-0.01%
2023/07/07	5.2	249.37	1	247.00	246.50	4.2	7,447	0.06%
2023/07/06	4.1	259.92	2	259.50	255.50	2.1	7,352	0.03%
2023/07/05	7	266.29	6	262.00	261.50	1	7,356	0.01%
2023/07/04	1	262.06	1	266.00	262.00	0	7,334	0.00%
2023/07/03	3	269.17	7	269.57	270.00	-4	7,384	-0.05%
2023/06/30	2	262.25	1	263.00	264.00	1	7,531	0.01%
2023/06/29	4	262.88	0	0.00	262.50	4	7,637	0.05%
2023/06/28	4.3	266.24	2	267.75	262.00	2.3	7,679	0.03%
2023/06/27	4	269.25	0	0.00	268.50	4	7,779	0.05%
2023/06/26	1	275.00	1	276.00	275.00	0	7,818	0.00%
2023/06/21	3	279.83	0	0.00	278.00	3	8,025	0.04%
2023/06/20	1	279.00	1	276.51	281.50	0	8,127	0.00%
2023/06/19	2	278.75	1	278.00	278.00	1	8,249	0.01%
2023/06/16	1	279.00	0	0.00	279.50	1	8,322	0.01%
2023/06/15	5.1	282.80	6	282.00	281.00	-1	8,296	-0.01%
2023/06/14	0	295.00	5	294.60	293.50	-5	8,249	-0.06%
2023/06/13	4	291.87	3.1	292.34	293.00	1	8,253	0.01%
2023/06/12	3.1	284.71	0	0.00	286.00	3.1	8,243	0.04%
2023/06/09	5	283.20	1	281.50	284.50	4	8,308	0.05%
2023/06/08	4.2	283.92	42	282.15	282.00	-37.8	8,401	-0.45%
2023/06/07	17.3	292.33	13	290.31	290.00	4.3	8,463	0.05%
2023/06/06	4.2	298.37	21.1	297.50	296.50	-16.9	8,514	-0.20%
2023/06/05	8.1	306.13	9	307.22	305.00	-0.9	8,504	-0.01%
2023/06/02	1	303.00	1	304.50	308.00	0	8,495	0.00%
2023/05/31	5	301.20	1.1	299.50	303.00	3.9	8,667	0.04%
2023/05/30	4	297.63	3	297.00	294.00	1	8,725	0.01%
2023/05/29	31	302.26	27	303.94	302.50	4	8,686	0.05%
2023/05/26	21.1	303.24	24.4	306.44	303.00	-3.3	8,597	-0.04%
2023/05/25	11	299.36	17	307.38	302.50	-6	8,464	-0.07%
2023/05/24	2	284.75	5	291.70	292.00	-3	8,223	-0.04%
2023/05/23	2	285.75	3	287.50	289.00	-1	8,138	-0.01%
2023/05/22	6	282.25	2	281.25	281.50	4	8,079	0.05%
2023/05/19	2	290.75	4.3	291.97	293.00	-2.3	7,965	-0.03%
2023/05/18	12.4	289.26	4	287.75	285.50	8.4	7,929	0.11%
2023/05/17	0	0.00	5	287.50	286.50	-5	7,927	-0.06%
2023/05/16	3	288.50	1	290.00	288.50	2	7,854	0.03%
2023/05/15	1	282.00	2	282.00	281.00	-1	7,773	-0.01%
2023/05/12	1	278.00	21	281.21	287.00	-20	7,789	-0.26%
2023/05/11	2	281.00	2	281.75	278.00	0	7,758	0.00%
2023/05/09	3	283.67	8	284.56	287.50	-5	7,767	-0.06%
2023/05/08	120	286.79	1	284.46	281.00	119	7,773	1.53%	大買/鉅額交易
2023/05/05	5	277.50	13	270.38	277.50	-8	7,758	-0.10%
2023/05/04	40	270.83	7	266.80	272.50	33	7,857	0.42%
2023/05/03	2	275.27	5.5	278.81	276.00	-3.5	7,900	-0.04%
2023/05/02	1	276.00	1	278.50	277.50	0	7,915	0.00%
2023/04/28	2	275.00	7	275.00	274.50	-5	7,942	-0.06%
2023/04/27	3	266.50	2	266.00	266.50	1	7,815	0.01%
2023/04/26	1	263.50	9.2	264.14	269.00	-8.1	7,812	-0.10%
2023/04/25	2	267.25	3	269.00	258.00	-1	7,838	-0.01%
2023/04/24	33	258.82	32	261.33	268.50	1	7,743	0.01%
2023/04/21	1	255.50	2	260.00	260.00	-1	7,734	-0.01%
2023/04/20	1.3	257.14	2	256.50	255.00	-0.8	7,732	-0.01%
2023/04/19	1	261.50	0	0.00	254.00	1	7,858	0.01%
2023/04/18	1	263.00	1	264.50	263.00	0	7,907	0.00%
2023/04/17	3.5	264.29	1	263.50	264.50	2.5	8,079	0.03%
2023/04/14	3	261.33	13	265.73	263.00	-10	8,253	-0.12%
2023/04/13	3	267.83	0	0.00	264.00	3	8,265	0.04%
2023/04/12	2	272.00	1	273.50	274.50	1	8,201	0.01%
2023/04/11	1	276.00	11	276.32	274.00	-10	8,246	-0.12%
2023/04/10	1	274.00	152	273.21	275.50	-151	8,270	-1.83%	大賣/鉅額交易
2023/04/07	1	276.00	2	275.50	274.00	-1	8,272	-0.01%
2023/04/06	2	273.50	5	274.50	274.50	-3	8,283	-0.04%
2023/03/31	4.1	285.84	9	283.67	283.00	-4.9	8,310	-0.06%
2023/03/30	43	278.77	2.5	278.20	281.00	40.5	8,315	0.49%
2023/03/29	2	273.75	42	271.39	272.00	-40	8,478	-0.47%
2023/03/28	23	274.80	25	275.20	273.50	-2	8,836	-0.02%
2023/03/27	15	286.43	11	280.50	285.50	4	8,862	0.05%
2023/03/24	8	285.94	15.1	287.34	286.50	-7.1	9,014	-0.08%
2023/03/23	9	278.73	9	281.28	280.50	0	8,871	0.00%
2023/03/22	10	276.90	4	274.75	275.50	6	8,921	0.07%
2023/03/21	2	267.50	4	268.38	269.00	-2	8,944	-0.02%
2023/03/20	1	264.00	1	265.00	262.50	0	8,933	0.00%
2023/03/17	5	262.00	1	263.50	261.00	4	9,094	0.04%
2023/03/16	9	259.06	1	262.00	259.00	8	9,229	0.09%
2023/03/15	3	262.33	2.1	264.48	259.50	1	9,580	0.01%
2023/03/14	18.5	260.49	10	261.00	260.00	8.5	9,712	0.09%
2023/03/13	21	261.40	15	258.20	266.00	6	9,889	0.06%
2023/03/10	20	260.88	39	263.15	260.00	-19	9,931	-0.19%
2023/03/09	3	266.50	0	0.00	266.50	3	10,174	0.03%
2023/03/08	0	0.00	4.1	261.98	263.00	-4.1	10,063	-0.04%
2023/03/07	2	258.00	12	258.42	258.50	-10	10,084	-0.10%
2023/03/06	19	261.00	17	260.76	261.00	2	10,128	0.02%
2023/03/03	55	260.63	46.1	259.21	259.00	9	10,261	0.09%
2023/03/02	5	244.70	11	247.59	250.50	-6	10,165	-0.06%
2023/03/01	5.1	233.51	1	232.00	240.50	4.1	10,116	0.04%
2023/02/24	5.1	237.20	1	236.50	235.00	4.1	10,158	0.04%
2023/02/23	26	242.44	3	240.67	243.00	23	10,183	0.23%
2023/02/22	4	242.38	6.2	240.97	240.00	-2.2	10,408	-0.02%
2023/02/21	23	246.61	2	246.75	247.00	21	10,602	0.20%
2023/02/17	3	245.00	1	245.00	245.50	2	11,153	0.02%
2023/02/16	35	247.19	4	246.75	247.50	31	11,793	0.26%
2023/02/15	2	239.50	4	240.13	244.00	-2	11,900	-0.02%
2023/02/14	4	237.88	4	237.38	238.50	0	11,952	0.00%
2023/02/13	4	235.13	21	235.05	233.00	-17	12,322	-0.14%
2023/02/10	2	237.00	0	0.00	237.00	2	12,572	0.02%
2023/02/09	1	242.50	1	244.50	243.00	0	12,694	0.00%
2023/02/08	8.2	244.37	6	243.50	244.00	2.2	12,976	0.02%
2023/02/07	0	0.00	2	242.00	244.00	-2	13,058	-0.02%
2023/02/06	5	241.40	4	242.13	239.00	1	13,207	0.01%
2023/02/03	5.1	258.50	8	256.25	255.00	-2.9	13,161	-0.02%
2023/02/02	15.1	260.57	18.1	257.96	264.50	-3.1	13,207	-0.02%
2023/02/01	16	252.59	18.1	250.32	255.50	-2	13,225	-0.02%
2023/01/31	1.1	245.18	0.1	247.00	243.00	1	13,197	0.01%
2023/01/30	21.1	243.89	15	240.00	246.00	6.1	13,404	0.05%
2023/01/17	0	234.00	0	0.00	234.50	0	13,495	0.00%
2023/01/16	4	233.13	4	232.63	233.00	0	13,839	0.00%
2023/01/13	4	235.37	1	238.00	230.00	3	14,000	0.02%
2023/01/12	1	235.00	1	234.50	232.00	0	14,152	0.00%
2023/01/11	11	237.27	0	0.00	234.00	11	14,447	0.08%
2023/01/10	13	233.62	2	234.75	236.50	11	14,660	0.08%
2023/01/09	27	235.44	28	231.21	236.00	-1	14,843	-0.01%
2023/01/06	6	224.67	5	225.80	227.50	1	14,819	0.01%
2023/01/05	5	223.20	5.2	219.73	219.50	-0.2	14,815	0.00%
2023/01/04	35	224.29	30	224.42	223.00	5	14,728	0.03%
2023/01/03	1	227.50	1.3	230.80	233.00	-0.3	14,662	0.00%
2022/12/30	20.4	228.35	19	231.08	227.00	1.4	14,732	0.01%
2022/12/29	1	227.50	1	230.50	231.00	0	14,768	0.00%
2022/12/28	0.1	235.50	10.4	233.61	231.50	-10.3	14,913	-0.07%
2022/12/27	1	240.50	1	239.50	238.00	0	15,074	0.00%
2022/12/26	1	241.00	1	238.00	237.00	0	15,149	0.00%
2022/12/23	20	240.55	20	241.83	242.00	0	15,276	0.00%
2022/12/22	12.1	240.92	13	238.08	243.00	-0.9	15,283	-0.01%
2022/12/21	22	237.89	13	240.38	237.00	9	15,279	0.06%
2022/12/20	15	241.53	14.3	247.64	241.50	0.7	15,189	0.00%
2022/12/19	0	0.00	6	257.00	257.00	-6	14,930	-0.04%
2022/12/16	8	261.06	2.1	260.98	260.00	5.9	14,855	0.04%
2022/12/15	1.3	272.77	2	272.25	274.00	-0.7	14,757	0.00%
2022/12/14	4.1	273.52	4	273.13	274.00	0.1	14,743	0.00%
2022/12/13	21	272.45	16	277.28	270.00	5	14,790	0.03%
2022/12/12	18	280.72	14	279.25	281.00	4	14,675	0.03%
2022/12/09	35.2	282.10	33	286.76	281.50	2.2	14,751	0.01%
2022/12/08	3	279.85	5.7	286.10	287.00	-2.7	14,641	-0.02%
2022/12/07	155.6	287.01	154	292.68	278.50	1.6	14,622	0.01%	大買/大賣/
2022/12/06	20.1	310.10	22.4	306.27	304.50	-2.4	14,293	-0.02%
2022/12/05	40.7	304.64	24.3	310.27	310.50	16.3	14,155	0.12%
2022/12/02	21.1	289.81	23.3	294.89	295.50	-2.3	13,957	-0.02%
2022/12/01	23.1	283.29	46.2	292.57	286.50	-23.2	13,977	-0.17%
2022/11/30	13.2	270.73	1.2	270.42	269.50	12	13,656	0.09%
2022/11/29	11.3	267.16	0	0.00	267.00	11.3	13,768	0.08%
2022/11/28	16	274.50	0	0.00	273.00	16	13,889	0.12%
2022/11/25	17	271.79	32	274.41	271.00	-15	14,066	-0.11%
2022/11/24	0.1	261.50	257.5	262.23	270.00	-257.4	13,891	-1.85%	大賣/鉅額交易
2022/11/23	63.2	260.09	251	260.45	259.00	-187.8	13,814	-1.36%	大賣/鉅額交易
2022/11/22	11.1	262.09	11.1	257.87	262.00	0	13,857	0.00%
2022/11/21	2	260.00	0	0.00	261.00	2	13,867	0.01%
2022/11/18	22.4	259.92	24	261.33	258.00	-1.6	13,855	-0.01%
2022/11/17	82.5	267.77	93	267.73	267.50	-10.5	13,777	-0.08%
2022/11/16	39.5	269.92	38.5	265.06	272.50	1	13,810	0.01%
2022/11/15	60.2	266.86	48.1	261.34	270.50	12.1	13,909	0.09%
2022/11/14	18.4	264.58	20	261.08	263.00	-1.6	13,834	-0.01%
2022/11/11	0	0.00	107.6	256.50	256.50	-107.6	13,368	-0.80%	大賣/鉅額交易
2022/11/10	6.4	232.65	1	233.00	233.50	5.4	13,309	0.04%
2022/11/09	53.2	231.23	185	232.98	234.50	-131.8	13,340	-0.99%	大賣/鉅額交易
2022/11/08	119	220.08	116.1	220.52	219.00	2.9	13,260	0.02%	大買/大賣/
2022/11/07	29	218.43	30.3	214.53	214.50	-1.3	13,156	-0.01%
2022/11/04	17.2	213.93	21	210.31	217.00	-3.8	13,147	-0.03%
2022/11/03	7.1	215.91	2.2	215.98	217.00	4.9	12,958	0.04%
2022/11/02	35	207.43	7.3	214.25	217.50	27.7	12,985	0.21%
2022/11/01	39.4	209.49	16	209.03	208.50	23.4	12,849	0.18%
2022/10/31	133	213.29	134.2	209.32	211.50	-1.2	12,874	-0.01%	大買/大賣/
2022/10/28	285	207.49	6	208.83	208.50	279	12,879	2.17%	大買/鉅額交易
2022/10/27	6	204.17	54	202.14	207.00	-48	12,750	-0.38%
2022/10/26	221.1	199.50	176	201.53	199.50	45.1	12,741	0.35%	大買/大賣/
2022/10/25	9	208.11	10	208.90	207.00	-1	12,665	-0.01%
2022/10/24	158	208.45	159.4	204.85	207.50	-1.4	12,654	-0.01%	大買/大賣/
2022/10/21	103.5	197.36	33	200.35	195.00	70.5	12,710	0.55%	大買/
2022/10/20	84	199.23	22	196.00	199.50	62	12,735	0.49%
2022/10/19	6	207.33	10	208.55	205.00	-4	12,665	-0.03%
2022/10/18	213	201.00	231	197.13	201.00	-18	12,497	-0.14%	大買/大賣/
2022/10/17	234	192.30	214	189.36	195.00	20	12,474	0.16%	大買/大賣/
2022/10/14	23	194.17	5	193.20	195.50	18	12,509	0.14%
2022/10/13	10	179.60	12	184.58	178.00	-2	12,619	-0.02%
2022/10/12	2	188.50	1	190.00	189.00	1	12,571	0.01%
2022/10/11	26	194.08	15	192.77	187.50	11	12,616	0.09%
2022/10/07	4	203.50	1	204.00	204.00	3	12,604	0.02%
2022/10/06	0	205.00	2	205.50	207.00	-2	12,628	-0.02%
2022/10/05	47	200.88	49	201.98	200.50	-2	12,668	-0.02%
2022/10/04	146.1	196.91	107	194.22	198.00	39.1	12,570	0.31%	大買/大賣/
2022/10/03	3	189.33	0.2	191.50	188.50	2.8	12,519	0.02%
2022/09/30	1.2	182.33	7	187.14	189.00	-5.8	12,630	-0.05%
2022/09/29	15	188.70	1	186.00	186.00	14	12,684	0.11%
2022/09/28	70	191.93	29	190.40	187.00	41	12,715	0.32%
2022/09/27	37	195.70	11	197.59	200.00	26	12,759	0.20%
2022/09/26	45.1	197.11	5	196.40	193.00	40.1	12,737	0.31%
2022/09/23	21.6	207.42	0	0.00	205.00	21.6	12,722	0.17%
2022/09/22	26	208.06	6	207.17	207.00	20	12,698	0.16%
2022/09/21	2	215.51	1	214.50	216.00	1	12,641	0.01%
2022/09/20	24	218.54	36	217.96	220.50	-12	12,644	-0.09%
2022/09/16	8	223.75	75	221.55	221.50	-67	12,492	-0.54%
2022/09/15	7	230.00	5	230.90	228.00	2	12,403	0.02%
2022/09/14	10.1	227.76	5.1	229.34	229.50	5	12,408	0.04%
2022/09/13	3.1	244.77	0	0.00	240.00	3.1	12,285	0.03%
2022/09/12	1	247.00	0	0.00	246.50	1	12,262	0.01%
2022/09/08	2	241.75	1	243.50	242.00	1	12,336	0.01%
2022/09/07	37	244.27	36	242.26	242.00	1	12,397	0.01%
2022/09/06	3	250.00	2	250.75	250.50	1	12,319	0.01%
2022/09/05	0	0.00	3	251.33	247.50	-3	12,305	-0.02%
2022/09/02	8.1	244.76	126	243.99	243.00	-117.9	12,206	-0.97%	大賣/鉅額交易
2022/09/01	6	251.83	232	246.47	244.50	-226	12,032	-1.88%	大賣/鉅額交易
2022/08/31	1	269.50	0	0.00	270.50	1	11,794	0.01%
2022/08/30	3	267.00	2	267.50	267.50	1	11,767	0.01%
2022/08/29	28.1	262.48	25.1	266.86	266.50	3	11,715	0.03%
2022/08/26	7.1	278.95	1	281.00	278.00	6.1	11,605	0.05%
2022/08/25	2	276.75	1	276.00	276.00	1	11,562	0.01%
2022/08/24	8.1	270.07	12	271.54	270.00	-3.9	11,603	-0.03%
2022/08/23	23.4	277.59	13	277.73	274.00	10.4	11,453	0.09%
2022/08/22	19.2	298.72	6.3	298.35	288.00	12.9	11,245	0.12%
2022/08/19	6	289.42	6.5	289.28	295.00	-0.5	10,925	0.00%
2022/08/18	28	270.05	14.1	277.92	281.50	13.9	10,763	0.13%
2022/08/17	7	280.28	27.1	277.35	278.00	-20.1	10,705	-0.19%
2022/08/16	11	280.27	10	277.00	277.00	1	10,591	0.01%
2022/08/15	32	271.89	14.3	278.67	282.00	17.7	10,432	0.17%
2022/08/12	5	262.20	4	261.38	261.50	1	10,094	0.01%
2022/08/11	8	255.88	8	253.81	254.00	0	9,930	0.00%
2022/08/10	1	252.50	2.2	250.82	245.50	-1.2	9,778	-0.01%
2022/08/09	2	247.25	6	249.92	249.00	-4	9,654	-0.04%
2022/08/08	3.1	246.23	3	242.83	246.50	0.1	9,525	0.00%
2022/08/05	3	247.33	15	244.03	244.00	-12	9,468	-0.13%
2022/08/04	43	234.45	13.2	233.26	234.50	29.8	9,353	0.32%
2022/08/03	45	236.17	4	236.63	234.00	41	9,176	0.45%
2022/08/02	4.2	233.86	3.1	235.18	238.00	1.1	9,128	0.01%
2022/08/01	80	237.61	38	241.79	243.50	42	8,992	0.47%
2022/07/29	97	243.64	10	240.25	240.50	87	8,840	0.98%
2022/07/28	36.6	244.45	41	251.21	238.50	-4.4	8,673	-0.05%
2022/07/27	4	257.25	6.1	259.30	263.50	-2.1	8,248	-0.03%
2022/07/26	8.4	261.21	3	263.00	254.50	5.4	7,993	0.07%
2022/07/25	6.4	274.26	43	271.58	272.00	-36.7	7,811	-0.47%
2022/07/22	44	283.93	53	280.07	278.50	-9	7,679	-0.12%
2022/07/21	18	277.22	14	279.04	282.00	4	7,498	0.05%
2022/07/20	6	265.25	11.1	265.11	266.50	-5.1	7,230	-0.07%
2022/07/19	23	256.50	2	254.50	253.00	21	7,063	0.30%
2022/07/18	107	258.41	25	256.88	259.00	82	7,012	1.17%	大買/
2022/07/15	9	250.61	6	247.75	253.50	3	6,872	0.04%
2022/07/14	18	240.36	38	243.80	247.00	-20	6,744	-0.30%
2022/07/13	4	250.50	4	247.63	242.00	0	6,583	0.00%
2022/07/12	18	240.22	18	241.64	238.50	0	6,465	0.00%
2022/07/11	29	249.88	25	253.18	248.50	4	6,373	0.06%
2022/07/08	58	261.16	24	264.13	262.00	34	6,216	0.55%
2022/07/07	26	249.23	24	240.27	251.50	2	5,992	0.03%
2022/07/06	1	246.50	1	249.00	243.00	0	5,833	0.00%
2022/07/05	33	246.39	33	236.98	247.00	0	5,761	0.00%
2022/07/04	3	248.67	2	254.00	244.00	1	5,570	0.02%
2022/07/01	1	243.12	9	252.72	244.00	-8	5,428	-0.15%
2022/06/30	1.1	267.45	31	261.98	260.50	-29.9	5,294	-0.56%
2022/06/29	1	279.50	0.1	284.00	273.50	0.9	5,213	0.02%
2022/06/28	46.1	291.49	0	0.00	289.50	46.1	5,134	0.90%
2022/06/27	61	301.84	16.1	312.50	312.50	44.9	5,099	0.88%
2022/06/23	0.1	289.57	0	0.00	286.50	0.1	4,981	0.00%
2022/06/22	12	302.81	0	0.00	294.00	12	4,931	0.24%
2022/06/21	2	312.00	2	311.50	314.00	0	4,846	0.00%
2022/06/20	0.1	306.50	3	304.50	299.00	-2.9	4,812	-0.06%
2022/06/17	22	316.95	0	0.00	316.00	22	4,736	0.46%
2022/06/16	2.2	327.89	2	327.25	316.00	0.2	4,613	0.00%
2022/06/15	11	343.40	12.1	329.26	329.50	-1.1	4,489	-0.02%
2022/06/14	0.1	343.00	0	0.00	343.00	0.1	4,421	0.00%
2022/06/13	1	343.05	1	347.00	345.00	0	4,377	0.00%
2022/06/10	3.1	362.65	1	365.00	365.00	2.1	4,379	0.05%
2022/06/09	84	370.32	80	373.50	372.00	4	4,350	0.09%
2022/06/07	0.1	366.42	0	0.00	367.50	0.1	4,335	0.00%
2022/06/06	1	379.00	0	0.00	373.00	1	4,331	0.02%
2022/06/02	2	370.98	0	0.00	372.00	2	4,373	0.05%
2022/06/01	5.2	374.68	1	370.00	371.00	4.2	4,385	0.10%
2022/05/30	44	392.55	25	390.98	395.00	19	4,324	0.44%
2022/05/26	25.1	380.09	6	374.00	368.00	19.1	4,372	0.44%
2022/05/25	24.1	367.42	6.1	374.04	381.00	18.1	4,314	0.42%
2022/05/24	2	386.50	1	399.00	380.00	1	4,219	0.02%
2022/05/23	0	402.00	0	0.00	397.50	0	4,195	0.00%
2022/05/20	1	402.00	1	405.00	401.50	0	4,207	0.00%
2022/05/18	15	413.83	14	412.54	414.00	1	4,263	0.02%
2022/05/16	28	401.96	30	407.57	401.00	-2	4,301	-0.05%
2022/05/12	1	383.50	1	388.50	381.00	0	4,265	0.00%
2022/05/11	1	391.11	1	394.50	391.00	0	4,229	0.00%
2022/05/09	0	401.36	0	0.00	395.00	0	4,273	0.00%
2022/05/06	3	397.83	1	401.50	401.50	2	4,351	0.05%
2022/05/05	1.1	417.00	1	416.00	418.00	0.1	4,332	0.00%
2022/05/04	0	0.00	5	409.50	398.50	-5	4,312	-0.12%
2022/04/29	2	404.00	2	408.00	404.00	0	4,417	0.00%
2022/04/28	0	401.00	0	0.00	395.00	0	4,424	0.00%
2022/04/27	0	0.00	1	391.00	409.00	-1	4,415	-0.02%
2022/04/26	0.1	410.00	0	0.00	406.00	0.1	4,382	0.00%
2022/04/25	15	404.00	6	407.00	406.50	9	4,401	0.20%
2022/04/22	6	439.42	0.2	439.50	434.50	5.9	4,379	0.13%
2022/04/21	1	462.00	0	0.00	462.50	1	4,380	0.02%
2022/04/20	0	0.00	6	456.67	458.50	-6	4,406	-0.14%
2022/04/19	0	0.00	5	450.50	449.00	-5	4,421	-0.11%
2022/04/18	0	0.00	1	437.50	440.50	-1	4,468	-0.02%
2022/04/15	1	447.95	0	0.00	441.00	1	4,550	0.02%
2022/04/14	0	0.00	5	470.50	467.00	-5	4,539	-0.11%
2022/04/12	0	456.50	0	0.00	454.00	0	4,575	0.00%
2022/04/11	11	460.14	4	457.50	455.00	7	4,551	0.15%
2022/04/08	0.1	504.00	0	0.00	498.00	0.1	4,520	0.00%
2022/04/07	0	0.00	15	522.33	509.00	-15	4,488	-0.33%
2022/04/06	0.1	511.00	0	0.00	516.00	0.1	4,446	0.00%
2022/04/01	2	514.00	10	522.50	526.00	-8	4,428	-0.18%
2022/03/31	2	522.50	2	527.00	524.00	0	4,442	0.00%
2022/03/30	1	528.02	4	535.25	537.00	-3	4,433	-0.07%
2022/03/25	0	0.00	1	510.00	518.00	-1	4,437	-0.02%
2022/03/24	0	512.00	0	0.00	508.00	0	4,422	0.00%
2022/03/23	0	0.00	7	517.71	514.00	-7	4,439	-0.16%
2022/03/21	0	0.00	1	490.50	488.50	-1	4,483	-0.02%
2022/03/18	8	478.38	1	480.00	480.50	7	4,509	0.16%
2022/03/17	0	487.50	2	489.50	489.50	-2	4,508	-0.04%
2022/03/15	7	464.64	2	458.01	458.50	5	4,464	0.11%
2022/03/14	1	482.00	0	0.00	485.00	1	4,419	0.02%
2022/03/10	1	500.00	0	0.00	498.50	1	4,467	0.02%
2022/03/08	19	485.45	8	481.69	475.50	11	4,524	0.24%
2022/03/07	30	507.90	6	496.50	494.50	24	4,516	0.53%
2022/03/04	1	530.00	1	544.00	547.00	0	4,550	0.00%
2022/03/03	2	547.99	0	0.00	535.00	2	4,564	0.04%
2022/03/02	0	543.00	0	545.00	548.00	0	4,631	0.00%
2022/03/01	0	538.00	4	544.78	539.00	-4	4,670	-0.09%
2022/02/25	5	526.00	5	529.00	524.00	0	4,634	0.00%
2022/02/24	0	0.00	2	519.50	512.00	-2	4,608	-0.04%
2022/02/23	0	0.00	11	527.73	529.00	-11	4,578	-0.24%
2022/02/22	3	525.00	0	0.00	521.00	3	4,598	0.07%
2022/02/21	12	534.42	0	0.00	533.00	12	4,628	0.26%
2022/02/18	0	536.00	1	532.00	536.00	-1	4,626	-0.02%
2022/02/17	1	525.00	0	528.00	525.00	1	4,648	0.02%
2022/02/16	0	528.00	0.6	527.33	528.00	-0.6	4,739	-0.01%
2022/02/15	0	0.00	1	500.00	502.00	-1	4,807	-0.02%
2022/02/14	6.1	496.17	1	496.50	496.00	5.1	4,926	0.10%
2022/02/11	5	512.80	1	521.00	514.00	4	5,001	0.08%
2022/02/10	17.1	517.89	3	527.00	516.00	14.1	5,059	0.28%
2022/02/09	18	515.00	4	520.51	526.00	14	5,105	0.27%
2022/02/08	2	489.50	4	496.75	506.00	-2	5,149	-0.04%
2022/02/07	17	485.44	2	480.50	478.00	15	5,192	0.29%
2022/01/25	1	481.10	3	486.33	477.00	-2	5,410	-0.04%
2022/01/24	12	486.13	0	0.00	496.00	12	5,518	0.22%
2022/01/21	9.1	507.23	0	0.00	490.50	9.1	5,596	0.16%
2022/01/20	12	521.83	0	0.00	526.00	12	5,627	0.21%
2022/01/19	45.4	525.89	1	521.00	519.00	44.4	5,821	0.76%
2022/01/18	13	543.62	1	550.00	545.00	12	5,860	0.20%
2022/01/17	15	526.33	2	533.00	528.00	13	5,876	0.22%
2022/01/14	2	509.00	0	0.00	514.00	2	5,944	0.03%
2022/01/13	8	515.00	83	508.70	520.00	-75	6,018	-1.25%
2022/01/12	1	516.00	204	509.76	505.00	-203	6,150	-3.30%	大賣/鉅額交易
2022/01/11	0	517.00	102	511.95	509.00	-102	6,285	-1.62%	大賣/鉅額交易
2022/01/10	5	527.06	1	543.82	517.00	4	6,323	0.06%
2022/01/07	1.1	560.18	0	566.00	558.00	1.1	6,329	0.02%
2022/01/06	1	572.00	0	0.00	573.00	1	6,406	0.02%
2022/01/05	0	590.68	0	0.00	589.00	0	6,501	0.00%
2022/01/04	1	591.00	0	0.00	585.00	1	6,518	0.02%
2022/01/03	3	585.00	4	582.26	583.00	-1	6,579	-0.02%
2021/12/30	1	571.00	1	571.00	572.00	0	6,628	0.00%
2021/12/29	1	570.00	1	571.00	569.00	0	6,716	0.00%
2021/12/28	1	574.00	2	572.00	572.00	-1	6,892	-0.01%
2021/12/27	1	576.00	3	574.67	576.00	-2	6,985	-0.03%
2021/12/23	0	0.00	1	588.00	573.00	-1	7,209	-0.01%
2021/12/21	0	0.00	3	572.00	577.00	-3	7,389	-0.04%
2021/12/20	2	564.50	0	0.00	565.00	2	7,459	0.03%
2021/12/16	0	0.00	5	577.60	572.00	-5	7,602	-0.07%
2021/12/15	2	572.50	3.5	567.86	575.00	-1.5	7,603	-0.02%
2021/12/14	2	561.99	1	557.00	556.00	1	7,611	0.01%
2021/12/13	1	572.00	1	576.00	574.00	0	7,668	0.00%
2021/12/10	2	575.99	7	571.00	572.00	-5	7,717	-0.06%
2021/12/09	0	0.00	5	600.00	586.00	-5	7,738	-0.06%
2021/12/08	0	0.00	0.1	596.00	585.00	-0.1	7,744	0.00%
2021/12/07	2	589.00	3	587.67	586.00	-1	7,757	-0.01%
2021/12/06	14	589.00	3	589.33	581.00	11	7,771	0.14%
2021/12/03	7	597.86	4	602.50	601.00	3	7,856	0.04%
2021/12/02	7.1	604.88	3	599.33	590.00	4.1	7,958	0.05%
2021/12/01	2.1	621.29	1	608.00	608.00	1.1	8,101	0.01%
2021/11/30	3	624.67	3.1	620.71	626.00	-0.1	8,105	0.00%
2021/11/29	3.1	581.96	3	583.67	584.00	0.1	8,059	0.00%
2021/11/26	3.5	582.29	3	587.67	585.00	0.5	8,084	0.01%
2021/11/25	4	577.25	46	570.39	579.00	-42	8,020	-0.52%
2021/11/24	2	566.01	2.1	575.18	566.00	-0.1	8,127	0.00%
2021/11/23	46	558.07	16	554.25	558.00	30	8,264	0.36%
2021/11/22	2.1	542.62	14.1	557.16	561.00	-12	8,299	-0.14%
2021/11/19	10.1	550.11	2	552.00	548.00	8.1	8,432	0.10%
2021/11/18	7.1	549.30	53	543.66	548.00	-45.9	8,499	-0.54%
2021/11/17	8	560.38	3	561.33	560.00	5	8,526	0.06%
2021/11/16	15	560.13	7	559.72	561.00	8	8,574	0.09%
2021/11/15	7	574.29	10	579.70	562.00	-3	8,567	-0.04%
2021/11/12	8	581.37	4	582.00	574.00	4	8,598	0.05%
2021/11/11	58	565.12	33	566.85	576.00	25	8,569	0.29%
2021/11/10	4	543.50	5	548.60	555.00	-1	8,532	-0.01%
2021/11/09	1	545.00	3	545.00	542.00	-2	8,549	-0.02%
2021/11/08	15	541.73	3.3	538.18	536.00	11.7	8,522	0.14%
2021/11/05	22	551.09	28.1	542.61	558.00	-6.1	8,506	-0.07%
2021/11/04	24	540.63	25	545.68	535.00	-1	8,427	-0.01%
2021/11/03	16.3	518.70	7.1	518.97	530.00	9.2	8,376	0.11%
2021/11/02	20	527.60	31	531.36	526.00	-11	8,331	-0.13%
2021/11/01	39.1	513.30	18.2	518.36	514.00	20.8	8,267	0.25%
2021/10/29	5	477.30	8	478.51	490.50	-3	8,313	-0.04%
2021/10/28	5	469.50	1	468.50	465.50	4	8,216	0.05%
2021/10/27	9.1	463.79	9	467.23	470.50	0	8,151	0.00%
2021/10/26	9	453.17	19	444.39	440.50	-10	7,978	-0.13%
2021/10/25	1	447.50	1	438.50	442.00	0	8,045	0.00%
2021/10/22	10	442.20	3.1	444.49	440.50	6.9	8,096	0.09%
2021/10/21	2	436.25	11	450.64	430.00	-9	8,048	-0.11%
2021/10/20	12	451.00	4	451.25	456.50	8	8,036	0.10%
2021/10/19	2	444.00	4	439.45	450.50	-2	7,971	-0.03%
2021/10/18	1	419.00	0	0.00	412.00	1	7,845	0.01%
2021/10/15	3.1	412.88	3	409.83	413.50	0.1	7,803	0.00%
2021/10/14	1	397.50	1	395.00	392.50	0	7,727	0.00%
2021/10/13	3	398.33	2	401.25	393.00	1	7,675	0.01%
2021/10/12	2	427.50	1	420.00	418.50	1	7,620	0.01%
2021/10/08	10	436.20	20	435.43	430.00	-10	7,639	-0.13%
2021/10/07	18	428.50	9	434.50	431.00	9	7,595	0.12%
2021/10/06	0.2	423.58	4	428.13	407.00	-3.8	7,534	-0.05%
2021/10/05	15	405.70	12	412.79	425.00	3	7,507	0.04%
2021/10/04	2	420.75	0	0.00	401.50	2	7,422	0.03%
2021/10/01	15	428.00	0	423.00	423.00	15	7,494	0.20%
2021/09/30	13	436.62	2	437.25	435.00	11	7,545	0.15%
2021/09/29	3	433.50	2	439.95	419.00	1	7,446	0.01%
2021/09/28	1	447.54	1	450.49	463.00	0	7,375	0.00%
2021/09/27	2	461.25	24	461.08	461.00	-22	7,334	-0.30%
2021/09/24	0	473.00	28	472.47	473.00	-28	7,293	-0.38%
2021/09/23	23	457.11	4.1	465.95	469.50	19	7,221	0.26%
2021/09/22	1	445.03	0	0.00	443.00	1	7,174	0.01%
2021/09/17	0	457.00	0	455.00	460.00	0	7,178	0.00%
2021/09/16	0	0.00	0	451.00	449.00	0	7,207	0.00%
2021/09/15	0	0.00	1	444.00	448.50	-1	7,272	-0.01%
2021/09/14	0	442.50	0	442.00	444.00	0	7,355	0.00%
2021/09/13	1	433.50	1	432.00	434.00	0	7,539	0.00%
2021/09/10	0	431.00	0	0.00	433.00	0	7,642	0.00%
2021/09/09	1	414.52	3	418.83	420.50	-2	7,689	-0.03%
2021/09/08	2	417.27	2	424.97	410.00	0	7,719	0.00%
2021/09/07	2	443.44	0	0.00	438.50	2	7,636	0.03%
2021/09/06	8	442.07	16.1	439.40	453.50	-8.1	7,514	-0.11%
2021/09/03	14	423.54	12	424.29	427.00	2	7,378	0.03%
2021/09/02	10	424.14	11.5	420.76	413.00	-1.5	7,455	-0.02%
2021/09/01	6	422.83	7	423.58	426.00	-1	7,564	-0.01%
2021/08/31	0	418.50	1	414.50	421.50	-1	7,632	-0.01%
2021/08/30	8	419.19	1	423.00	420.50	7	7,856	0.09%
2021/08/27	5	398.20	6	403.59	413.00	-1	7,882	-0.01%
2021/08/26	0	0.00	0	381.50	379.50	0	7,929	0.00%
2021/08/25	4	388.47	1.8	383.49	387.50	2.3	7,950	0.03%
2021/08/24	7	382.63	5	379.70	369.50	2	7,916	0.03%
2021/08/23	0	376.00	1	377.00	387.00	-1	8,053	-0.01%
2021/08/20	0.5	369.00	7	369.14	365.00	-6.5	8,070	-0.08%
2021/08/19	0	364.50	0	0.00	360.00	0	8,102	0.00%
2021/08/18	11	360.27	3	360.77	373.50	8	8,165	0.10%
2021/08/17	2	363.03	1	369.50	352.00	1	8,221	0.01%
2021/08/16	2	366.79	5	371.80	375.50	-3	8,285	-0.04%
2021/08/13	15	386.00	2	386.75	380.00	13	8,408	0.15%
2021/08/12	17	390.88	4	396.75	400.50	13	8,396	0.15%
2021/08/11	52	390.31	0	0.00	385.00	52	8,478	0.61%
2021/08/10	9	399.89	3	399.50	401.00	6	8,727	0.07%
2021/08/09	19	412.05	4	421.63	402.50	15	9,021	0.17%
2021/08/06	6	406.92	4	413.50	416.00	2	9,206	0.02%
2021/08/05	75	413.43	7.1	408.15	414.50	67.9	9,399	0.72%
2021/08/04	33.1	402.26	1	407.00	396.00	32.1	9,662	0.33%
2021/08/03	3	400.33	2	397.25	405.50	1	9,629	0.01%
2021/08/02	9	390.06	1	403.50	389.50	8	9,681	0.08%
2021/07/30	26	399.02	0	0.00	397.00	26	9,818	0.26%
2021/07/29	27	410.50	10.1	409.33	416.00	16.9	9,932	0.17%
2021/07/28	125	383.75	3	382.33	383.50	122	9,954	1.23%	大買/鉅額交易
2021/07/27	1	375.50	0	0.00	375.50	1	10,059	0.01%
2021/07/26	3	385.32	2	383.50	385.50	1	10,058	0.01%
2021/07/23	4.1	405.69	2	400.75	391.50	2.1	10,051	0.02%
2021/07/22	0	0.00	7	424.50	427.50	-7	10,131	-0.07%
2021/07/21	1	410.52	2	421.25	409.00	-1	10,227	-0.01%
2021/07/20	3.1	419.51	2	425.75	418.50	1	10,396	0.01%
2021/07/19	3	421.50	3	427.33	420.00	0	10,432	0.00%
2021/07/16	0	431.00	2	423.25	436.00	-2	10,488	-0.02%
2021/07/15	2.1	417.89	1	421.50	419.50	1.1	10,505	0.01%
2021/07/14	2	430.25	2	428.26	434.00	0	10,527	0.00%
2021/07/13	2	425.25	4	435.88	420.00	-2	10,581	-0.02%
2021/07/12	2	421.50	0	0.00	428.00	2	10,654	0.02%
2021/07/09	2	421.25	6	426.58	418.00	-4	10,783	-0.04%
2021/07/08	8	428.74	2	440.48	419.00	6	10,861	0.06%
2021/07/07	3	427.33	3	427.37	424.50	0	10,779	0.00%
2021/07/06	2	406.48	5	408.00	407.50	-3	10,703	-0.03%
2021/07/05	3	404.17	1	404.99	406.00	2	10,729	0.02%
2021/07/02	7	387.14	10	389.60	391.50	-3	10,733	-0.03%
2021/07/01	1	382.00	6	379.50	379.00	-5	10,827	-0.05%
2021/06/30	1	384.03	2	385.50	389.50	-1	10,896	-0.01%
2021/06/29	0	0.00	1	388.00	389.00	-1	11,072	-0.01%
2021/06/25	9	393.50	2	401.23	393.00	7	11,430	0.06%
2021/06/24	5	405.40	6	407.50	402.50	-1	11,444	-0.01%
2021/06/23	6	396.50	6	394.00	394.00	0	11,434	0.00%
2021/06/22	6	381.67	6	382.68	387.00	0	11,496	0.00%
2021/06/21	6	360.83	6	367.90	358.50	0	11,504	0.00%
2021/06/18	3	361.82	2.1	356.05	359.50	0.9	11,641	0.01%
2021/06/17	8	346.37	9.1	348.70	354.50	-1.1	11,625	-0.01%
2021/06/16	3	346.00	3	344.33	340.50	0	11,770	0.00%
2021/06/15	0	346.36	3	347.00	347.00	-3	11,979	-0.02%
2021/06/11	0	349.13	0	345.50	345.50	0	12,086	0.00%
2021/06/10	7.1	356.85	2	352.74	348.50	5.1	12,066	0.04%
2021/06/09	4	360.75	21	360.64	361.50	-17	12,014	-0.14%
2021/06/08	5	353.50	5	357.40	350.00	0	12,086	0.00%
2021/06/07	8	351.00	8	355.69	352.00	0	12,149	0.00%
2021/06/04	6	341.58	11.1	341.07	341.00	-5.1	12,164	-0.04%
2021/06/03	9	330.45	11.1	333.51	335.50	-2.1	12,286	-0.02%
2021/06/02	1	324.98	1	320.50	319.50	0	12,406	0.00%
2021/06/01	2	328.01	1	329.50	326.00	1	12,809	0.01%
2021/05/31	5	325.80	7	331.29	330.50	-2	12,903	-0.02%
2021/05/28	2	317.75	2	317.50	313.00	0	12,973	0.00%
2021/05/27	3	312.17	3	313.50	318.00	0	13,120	0.00%
2021/05/26	5	320.00	3	318.33	318.00	2	13,659	0.01%
2021/05/25	2	329.99	2.1	326.78	323.00	-0.1	13,888	0.00%
2021/05/24	2	314.80	3	318.67	322.50	-1	14,179	-0.01%
2021/05/20	1	298.50	2	303.25	292.00	-1	14,242	-0.01%
2021/05/19	5	312.00	12	310.71	303.50	-7	14,320	-0.05%
2021/05/18	7	313.50	3	317.00	310.00	4	14,420	0.03%
2021/05/17	16	289.97	11	294.64	302.00	5	14,416	0.03%
2021/05/14	8	298.19	13	296.31	290.00	-5	14,577	-0.03%
2021/05/13	20	268.68	22	270.30	283.50	-2	14,722	-0.01%
2021/05/12	6	276.08	4	267.63	268.50	2	14,720	0.01%
2021/05/11	1	287.44	1	284.36	279.50	0	14,604	0.00%
2021/05/10	17.1	319.27	15	307.00	307.00	2.1	14,629	0.01%
2021/05/07	3	315.83	3	314.33	318.00	0	14,693	0.00%
2021/05/06	3	305.33	3	302.67	305.00	0	14,811	0.00%
2021/05/05	12	308.49	17	310.68	289.00	-5	14,962	-0.03%
2021/05/04	14	307.18	7	302.07	308.00	7	15,155	0.05%
2021/05/03	0	302.50	0	0.00	298.50	0	15,361	0.00%
2021/04/29	6	319.92	8	314.81	318.50	-2	15,576	-0.01%
2021/04/28	5	320.50	2	321.50	316.00	3	15,722	0.02%
2021/04/27	5	305.10	4	306.38	307.50	1	15,651	0.01%
2021/04/26	0.1	310.75	7	313.93	305.50	-6.9	15,604	-0.04%
2021/04/23	0	322.50	0	0.00	324.50	0	15,471	0.00%
2021/04/22	16	325.28	2	316.13	315.50	14	15,551	0.09%
2021/04/21	0	319.00	0	317.50	316.00	0	15,609	0.00%
2021/04/20	0	0.00	139	319.58	320.50	-139	15,797	-0.88%	大賣/鉅額交易
2021/04/19	1.1	318.27	5	327.80	319.50	-4	15,976	-0.02%
2021/04/16	4	335.50	1	331.50	332.50	3	16,094	0.02%
2021/04/15	6	331.75	25.1	325.57	341.50	-19	16,156	-0.12%
2021/04/14	1.1	326.62	15	325.67	315.50	-14	16,343	-0.09%
2021/04/13	0.1	325.50	8	327.31	320.00	-7.9	16,600	-0.05%
2021/04/12	6.1	332.52	7	328.57	323.00	-0.9	17,156	-0.01%
2021/04/09	5	334.70	22	333.75	334.50	-17	17,408	-0.10%
2021/04/08	2	333.76	2.1	334.05	332.50	-0.1	17,517	0.00%
2021/04/07	0.1	341.75	12	341.83	340.50	-11.9	17,676	-0.07%
2021/04/06	6	355.42	2	354.99	351.00	4	17,697	0.02%
2021/04/01	8	356.25	6	358.16	351.50	2	17,728	0.01%
2021/03/31	11	350.91	4	350.50	354.00	7	17,659	0.04%
2021/03/30	8	345.94	18.1	350.01	356.00	-10.1	17,607	-0.06%
2021/03/29	0	336.70	5	333.50	332.00	-5	17,594	-0.03%
2021/03/26	5	334.00	7	335.93	335.50	-2	17,648	-0.01%
2021/03/25	25	334.24	11	334.94	318.00	14	17,696	0.08%
2021/03/24	9	327.72	14.1	325.90	326.00	-5	17,729	-0.03%
2021/03/23	14.1	323.73	15	320.07	305.50	-1	17,862	-0.01%
2021/03/22	4	306.62	9	305.06	306.50	-5	17,897	-0.03%
2021/03/19	3	302.33	1	307.00	307.00	2	18,207	0.01%
2021/03/18	8	310.25	10.1	310.01	312.50	-2.1	18,415	-0.01%
2021/03/17	13	297.62	5	298.40	299.00	8	19,046	0.04%
2021/03/16	5	295.30	4	294.25	293.50	1	19,039	0.01%
2021/03/15	1	295.00	0	0.00	296.00	1	19,156	0.01%
2021/03/12	6.1	293.93	7	298.64	292.00	-0.9	19,332	0.00%
2021/03/11	10	286.90	7	288.50	293.00	3	19,290	0.02%
2021/03/10	50	282.17	17	282.21	283.50	33	19,312	0.17%
2021/03/09	16	274.78	15	275.43	273.50	1	19,378	0.01%
2021/03/08	32	296.51	20	284.63	279.50	12	19,323	0.06%
2021/03/05	33	283.83	26	286.15	295.00	7	19,253	0.04%
2021/03/04	17.1	282.58	16	278.88	278.50	1.1	19,494	0.01%
2021/03/03	25.2	286.77	52	276.92	280.50	-26.9	20,089	-0.13%
2021/03/02	15	296.23	18	297.14	291.00	-3	20,206	-0.01%
2021/02/26	18	304.56	139	306.83	299.00	-121	20,621	-0.59%	大賣/鉅額交易
2021/02/25	28.6	314.99	17.3	309.74	306.00	11.3	20,571	0.05%
2021/02/24	18	306.75	24	309.37	295.00	-6	20,482	-0.03%
2021/02/23	41.6	288.19	11.1	290.19	286.00	30.5	20,111	0.15%
2021/02/22	9.1	299.33	12	301.21	294.50	-2.9	20,077	-0.01%
2021/02/19	15	294.70	19.1	292.02	290.00	-4.1	20,068	-0.02%
2021/02/18	6.2	287.40	2	288.25	288.00	4.2	20,471	0.02%
2021/02/17	29	282.62	16	285.47	286.50	13	20,394	0.06%
2021/02/05	27	261.63	38	266.34	265.00	-11	20,323	-0.05%
2021/02/04	19	246.34	15	247.23	254.00	4	20,022	0.02%
2021/02/03	6	251.33	7	240.07	243.50	-1	19,998	0.00%
2021/02/02	14	235.36	14	242.89	246.00	0	20,266	0.00%
2021/02/01	8	222.94	2	224.50	233.00	6	20,194	0.03%
2021/01/29	15	237.57	11	231.54	226.00	4	20,282	0.02%
2021/01/28	9	237.00	105	235.64	236.00	-96	20,453	-0.47%	大賣/
2021/01/27	9	241.89	19.1	247.55	248.00	-10.1	20,900	-0.05%
2021/01/26	19	243.55	9	242.61	238.00	10	20,689	0.05%
2021/01/25	30	240.55	18	235.78	233.50	12	20,465	0.06%
2021/01/22	7	240.00	24.2	243.93	253.50	-17.2	20,285	-0.08%
2021/01/21	16	225.56	23	228.04	230.50	-7	20,632	-0.03%
2021/01/20	6	216.33	5	217.99	216.50	1	20,912	0.00%
2021/01/19	1	224.99	1	223.00	221.00	0	20,942	0.00%
2021/01/18	10	217.50	0	0.00	223.00	10	20,942	0.05%
2021/01/15	15	218.83	0	0.00	219.00	15	21,070	0.07%
2021/01/14	5	223.49	7	221.43	224.00	-2	21,183	-0.01%
2021/01/13	15	227.03	13.1	222.72	220.00	1.9	21,377	0.01%
2021/01/12	8	216.13	11	217.36	222.00	-3	21,255	-0.01%
2021/01/11	9	217.22	6	218.67	221.00	3	21,231	0.01%
2021/01/08	2	214.75	1	216.00	216.00	1	21,161	0.00%
2021/01/07	6	213.33	6	212.00	212.50	0	21,266	0.00%
2021/01/06	12	210.21	13	211.00	205.50	-1	21,103	0.00%
2021/01/05	21	206.48	19	209.11	209.00	2	20,767	0.01%
2021/01/04	21	192.88	31.2	199.07	200.00	-10.2	20,315	-0.05%
2020/12/31	1	182.00	6	181.83	182.00	-5	20,417	-0.02%
2020/12/30	0	177.50	1	178.00	178.00	-1	20,352	0.00%
2020/12/29	0	0.00	1	176.50	175.00	-1	20,296	0.00%
2020/12/28	7	173.07	19	171.68	173.50	-12	20,363	-0.06%
2020/12/25	7	169.29	8.4	169.42	168.50	-1.4	20,484	-0.01%
2020/12/24	17	174.26	10	172.25	171.50	7	20,704	0.03%
2020/12/23	21	177.45	1	177.50	176.50	20	21,025	0.10%
2020/12/22	9	172.17	5	171.90	170.00	4	21,244	0.02%
2020/12/21	22	171.09	3	168.83	177.00	19	21,463	0.09%
2020/12/17	9	176.39	6	178.17	176.50	3	21,487	0.01%
2020/12/16	4	178.75	3	177.83	176.50	1	21,308	0.00%
2020/12/15	63	178.78	55	178.65	174.50	8	21,169	0.04%
2020/12/14	32	182.03	33	180.53	186.00	-1	21,176	0.00%
2020/12/11	239	185.08	82	189.07	173.50	157	21,227	0.74%	大買/鉅額交易
2020/12/10	4	177.50	2	178.25	178.00	2	20,892	0.01%
2020/12/09	3	178.66	3	177.83	177.00	0	20,964	0.00%
2020/12/08	15	174.93	31	178.18	180.00	-16	21,114	-0.08%
2020/12/07	3	174.83	2	174.25	172.50	1	21,181	0.00%
2020/12/04	3	171.50	1	169.50	169.50	2	21,257	0.01%
2020/12/03	28	171.86	26	171.90	172.00	2	21,423	0.01%
2020/12/02	9	178.78	9	178.28	177.50	0	21,593	0.00%
2020/12/01	14	177.61	175	175.85	175.00	-161	21,832	-0.74%	大賣/鉅額交易
2020/11/30	48	178.35	43	178.50	181.00	5	22,146	0.02%
2020/11/27	28	170.63	24	169.29	171.00	4	22,106	0.02%
2020/11/26	169	162.94	28	163.25	165.00	141	21,958	0.64%	大買/鉅額交易
2020/11/25	32	155.27	26	154.23	150.00	6	21,831	0.03%
2020/11/24	7	149.79	14.4	150.81	152.50	-7.4	21,510	-0.03%
2020/11/23	17	140.44	7	139.71	139.00	10	21,122	0.05%
2020/11/20	3	136.83	13	135.92	138.00	-10	21,154	-0.05%
2020/11/19	5	137.00	3	137.33	136.50	2	21,594	0.01%
2020/11/18	30	141.00	0	0.00	140.50	30	22,024	0.14%
2020/11/17	50	140.20	34.2	141.56	144.00	15.8	22,546	0.07%
2020/11/16	4	134.50	6	135.58	134.50	-2	22,619	-0.01%
2020/11/13	8	131.88	1	132.00	133.50	7	23,023	0.03%
2020/11/12	1	131.00	3	132.33	133.00	-2	23,372	-0.01%
2020/11/11	10	132.65	10	132.65	130.00	0	24,230	0.00%
2020/11/10	7	128.43	26	129.50	131.00	-19	24,580	-0.08%
2020/11/09	6	127.17	1	130.00	125.50	5	24,922	0.02%
2020/11/06	3	128.66	19	128.74	126.50	-16	25,163	-0.06%
2020/11/05	6	126.33	10	125.95	127.50	-4	25,319	-0.02%
2020/11/04	25	124.86	17	126.12	125.50	8	25,317	0.03%
2020/11/03	0	0.00	2	118.00	118.00	-2	24,845	-0.01%
2020/11/02	8	114.44	49	115.21	116.50	-41	25,018	-0.16%
2020/10/30	3	114.67	3	115.17	115.50	0	25,649	0.00%
2020/10/29	5	111.70	7	112.50	114.50	-2	25,690	-0.01%
2020/10/28	48.2	113.31	10	114.70	111.00	38.2	25,271	0.15%
2020/10/27	21	118.69	23	118.39	121.00	-2	24,968	-0.01%
2020/10/26	2	119.50	3	119.00	119.00	-1	25,251	0.00%
2020/10/23	2	120.00	2	120.25	121.00	0	25,337	0.00%
2020/10/22	1	121.50	3	122.17	121.50	-2	25,415	-0.01%
2020/10/21	8	133.06	5	125.50	125.50	3	25,266	0.01%
2020/10/20	0	0.00	1	127.00	130.00	-1	25,065	0.00%
2020/10/19	7	128.57	8	127.19	126.50	-1	25,132	0.00%
2020/10/16	1	129.00	2	127.25	124.50	-1	25,702	0.00%
2020/10/15	4	127.75	2	128.50	128.00	2	25,721	0.01%
2020/10/14	0	0.00	3	125.67	127.50	-3	25,500	-0.01%
2020/10/12	1	124.00	0	0.00	124.50	1	25,464	0.00%
2020/10/08	2	126.00	5	126.30	127.00	-3	25,504	-0.01%
2020/10/07	2	120.25	5	121.20	121.50	-3	25,230	-0.01%
2020/10/06	1	121.00	1	121.50	121.50	0	25,325	0.00%
2020/10/05	12	117.71	1	119.00	119.50	11	25,291	0.04%
2020/09/30	3	118.17	17	116.53	118.00	-14	25,190	-0.06%
2020/09/29	8.2	120.96	8	118.38	116.00	0.2	25,088	0.00%
2020/09/28	3	120.67	86	121.44	120.50	-83	24,889	-0.33%
2020/09/25	7.2	118.64	12	116.71	113.00	-4.8	24,582	-0.02%
2020/09/24	85	120.54	2	122.25	119.50	83	24,484	0.34%
2020/09/23	6	127.75	11	127.27	128.00	-5	24,310	-0.02%
2020/09/22	1	131.00	16	130.62	127.00	-15	24,831	-0.06%
2020/09/21	2	130.00	21	132.40	130.00	-19	24,943	-0.08%
2020/09/17	28	135.23	6	135.58	136.00	22	24,892	0.09%
2020/09/16	72	133.43	45	133.36	133.00	27	24,713	0.11%
2020/09/15	26	132.83	10	131.45	129.50	16	24,499	0.07%
2020/09/14	5	125.40	1	125.50	125.50	4	24,093	0.02%
2020/09/11	6	123.42	5	123.90	123.00	1	24,262	0.00%
2020/09/10	3	128.17	3	132.48	126.00	0	24,201	0.00%
2020/09/09	6	128.01	11	128.95	132.00	-5	24,286	-0.02%
2020/09/08	4	131.63	12	130.50	128.00	-8	24,190	-0.03%
2020/09/07	16	134.56	26	131.88	126.50	-10	24,242	-0.04%
2020/09/04	12	135.04	20	136.75	136.50	-8	24,763	-0.03%
2020/09/03	73	135.57	40	138.80	138.00	33	25,002	0.13%
2020/09/02	18	132.69	20	131.70	131.00	-2	24,461	-0.01%
2020/09/01	8	127.88	11	128.73	132.50	-3	23,928	-0.01%
2020/08/31	19	125.08	24	121.75	120.50	-5	23,549	-0.02%
2020/08/28	17	125.29	7	125.36	123.00	10	23,383	0.04%
2020/08/27	10	130.00	2	131.25	129.00	8	23,254	0.03%
2020/08/26	10	130.10	32	130.09	131.00	-22	23,598	-0.09%
2020/08/25	35	129.16	14	128.50	129.00	21	23,887	0.09%
2020/08/24	27	134.35	15	131.73	132.00	12	23,450	0.05%
2020/08/21	22	137.07	35	134.19	140.50	-13	23,067	-0.06%
2020/08/20	28	136.41	45	129.47	128.00	-17	22,561	-0.08%
2020/08/19	24	142.90	12	142.08	142.00	12	22,319	0.05%
2020/08/18	29	138.97	402	140.86	138.50	-373	22,087	-1.69%	大賣/鉅額交易
2020/08/17	39	143.36	277	142.32	138.50	-238	22,089	-1.08%	大賣/鉅額交易
2020/08/14	63	135.00	60	138.38	144.00	3	21,462	0.01%
2020/08/13	29	137.14	25	134.02	131.00	4	21,254	0.02%
2020/08/12	23	126.04	42	127.68	129.00	-19	21,126	-0.09%
2020/08/11	34	118.18	32	117.83	117.50	2	20,834	0.01%
2020/08/10	21	116.40	16	118.94	120.00	5	20,473	0.02%
2020/08/07	53	116.32	47	116.09	113.50	6	20,183	0.03%
2020/08/06	19	117.42	26	117.56	118.50	-7	20,065	-0.03%
2020/08/05	22	112.52	24	117.02	116.00	-2	19,961	-0.01%
2020/08/04	2	105.00	7	110.14	111.50	-5	19,411	-0.03%
2020/08/03	12.3	101.05	12	104.29	101.50	0.3	19,281	0.00%
2020/07/31	17	99.34	16	101.03	100.00	1	19,193	0.01%
2020/07/30	10	99.14	13	98.71	100.00	-3	19,020	-0.02%
2020/07/29	14	95.91	13	94.74	94.60	1	18,671	0.01%
2020/07/28	97.3	96.93	42	98.12	96.10	55.3	18,568	0.30%
2020/07/27	2	94.50	3	92.47	94.40	-1	18,413	-0.01%
2020/07/24	15	94.34	23	92.28	92.30	-8	18,529	-0.04%
2020/07/23	35	96.19	48	96.56	96.00	-13	18,691	-0.07%
2020/07/22	41	93.53	25	94.64	96.50	16	18,608	0.09%
2020/07/21	34	85.76	18	87.48	89.80	16	17,942	0.09%
2020/07/20	1.3	80.52	0	0.00	81.70	1.3	18,263	0.01%
2020/07/17	11	81.71	10	79.80	79.80	1	18,346	0.01%
2020/07/16	0	0.00	1	81.60	81.80	-1	18,413	-0.01%
2020/07/15	1	81.80	4	80.85	80.50	-3	18,412	-0.02%
2020/07/14	1	79.00	1	79.30	79.00	0	18,485	0.00%
2020/07/13	4	80.80	2	82.50	82.70	2	18,653	0.01%
2020/07/10	0	0.00	4	84.18	82.70	-4	18,846	-0.02%
2020/07/09	0.3	86.00	0	0.00	86.10	0.3	19,015	0.00%
2020/07/08	1	88.10	18	88.55	88.10	-17	19,258	-0.09%
2020/07/07	1	86.00	6	86.08	85.40	-5	19,298	-0.03%
2020/07/06	14.4	86.53	1.1	87.45	86.50	13.3	19,317	0.07%
2020/07/03	6	83.62	27	85.21	84.30	-21	19,427	-0.11%
2020/07/02	3	79.30	5	80.84	81.90	-2	19,400	-0.01%
2020/07/01	26.3	81.61	6	79.77	78.40	20.3	19,314	0.10%
2020/06/30	7	76.60	7	76.41	79.30	0	18,858	0.00%
2020/06/29	10.5	73.00	8	72.96	72.10	2.5	18,765	0.01%
2020/06/24	3.3	71.77	4	71.18	72.10	-0.7	18,843	0.00%
2020/06/23	9	70.81	3	70.43	70.50	6	19,099	0.03%
2020/06/22	8	72.23	25	72.53	72.50	-17	19,195	-0.09%
2020/06/19	20	69.45	4	69.20	69.60	16	19,083	0.08%
2020/06/18	11.3	68.74	54	68.29	69.40	-42.7	19,140	-0.22%
2020/06/17	18	67.44	2	67.60	67.80	16	18,947	0.08%
2020/06/16	98	67.30	67	66.74	66.50	31	18,966	0.16%
2020/06/15	5	64.28	12	63.58	63.30	-7	18,702	-0.04%
2020/06/12	12	64.78	6	65.47	65.40	6	18,726	0.03%
2020/06/11	43	67.19	83	67.85	65.90	-40	18,425	-0.22%
2020/06/10	28	61.69	38	64.62	65.30	-10	17,466	-0.06%
2020/06/09	2	59.90	6	59.47	59.40	-4	16,885	-0.02%
2020/06/08	15	60.39	6	59.85	59.50	9	16,932	0.05%
2020/06/05	0	0.00	26	60.65	60.40	-26	16,913	-0.15%
2020/06/04	1	59.60	14	59.36	59.10	-13	16,812	-0.08%
2020/06/03	1	59.70	1	60.50	59.40	0	16,950	0.00%
2020/06/02	34	60.15	10	59.70	59.70	24	16,883	0.14%
2020/06/01	11	59.30	23	59.66	60.30	-12	16,561	-0.07%
2020/05/29	2	55.75	3	55.67	56.00	-1	16,149	-0.01%
2020/05/28	7	55.71	1	55.40	55.00	6	16,444	0.04%
2020/05/27	2	56.20	22	55.85	56.00	-20	16,532	-0.12%
2020/05/26	3	56.03	0	0.00	56.20	3	16,481	0.02%
2020/05/25	22	55.02	4	55.48	54.70	18	16,235	0.11%
2020/05/22	18	54.32	2	54.30	54.10	16	16,085	0.10%
2020/05/21	23	59.28	5	59.24	58.70	18	15,936	0.11%
2020/05/20	2	58.50	542	57.54	57.80	-540	16,305	-3.31%	大賣/鉅額交易
2020/05/19	87	58.63	9	60.63	58.50	78	16,013	0.49%
2020/05/18	5	63.72	3	65.73	63.00	2	15,354	0.01%
2020/05/15	1	69.10	0	0.00	69.90	1	15,233	0.01%
2020/05/14	30	71.57	1	72.00	70.50	29	15,197	0.19%
2020/05/12	17	74.08	11	72.24	71.80	6	15,159	0.04%
2020/05/11	23	74.24	26	73.46	75.20	-3	15,088	-0.02%
2020/05/08	4	70.60	0	0.00	71.30	4	14,939	0.03%
2020/05/07	3	70.53	3	71.00	69.50	0	14,955	0.00%
2020/05/06	5	69.62	2	69.50	69.60	3	14,843	0.02%
2020/05/05	11	71.02	71	70.93	69.80	-60	14,850	-0.40%
2020/05/04	25	69.73	3	69.60	70.50	22	14,777	0.15%
2020/04/30	102	73.07	78	71.22	71.30	24	14,741	0.16%	大買/
2020/04/29	23	72.76	12	71.64	72.00	11	14,677	0.07%
2020/04/28	28	70.40	44	69.19	70.50	-16	14,493	-0.11%
2020/04/27	2	67.55	6	68.05	67.60	-4	14,229	-0.03%
2020/04/24	19	67.01	12	67.00	67.50	7	14,120	0.05%
2020/04/23	28	68.24	8	66.84	68.10	20	14,001	0.14%
2020/04/22	12	63.70	11	63.92	65.40	1	13,543	0.01%
2020/04/21	8	64.80	12	64.79	64.60	-4	13,417	-0.03%
2020/04/20	1	65.80	2	65.55	65.70	-1	13,386	-0.01%
2020/04/17	4	65.18	15	66.32	64.50	-11	13,446	-0.08%
2020/04/16	16	64.48	9	65.10	65.00	7	13,214	0.05%
2020/04/15	11	64.25	211	64.65	62.10	-200	12,910	-1.55%	大賣/鉅額交易
2020/04/14	41	58.61	2	61.80	62.10	39	12,508	0.31%
2020/04/13	132	54.98	23	55.85	56.50	109	12,269	0.89%	大買/鉅額交易
2020/04/10	85	52.72	60	52.93	53.70	25	11,965	0.21%
2020/04/09	6	53.38	1	52.40	52.00	5	11,825	0.04%
2020/04/08	5	53.06	4	53.60	53.40	1	11,714	0.01%
2020/04/07	22	55.20	3	55.70	53.40	19	11,489	0.17%
2020/04/06	3	53.80	0	0.00	54.30	3	11,222	0.03%
2020/04/01	3	53.17	2	53.40	53.80	1	11,126	0.01%
2020/03/31	15	54.45	47	54.34	55.00	-32	10,938	-0.29%
2020/03/30	29	51.89	8	51.75	52.40	21	10,584	0.20%
2020/03/27	10	50.50	2	50.00	50.40	8	10,329	0.08%
2020/03/25	6	41.50	20	43.00	43.65	-14	9,663	-0.14%
2020/03/24	19	39.94	9	40.24	39.70	10	9,510	0.11%
2020/03/23	1	39.10	176	38.71	38.70	-175	9,309	-1.88%	大賣/鉅額交易
2020/03/20	21	45.73	26	45.17	43.00	-5	9,177	-0.05%
2020/03/19	75	42.91	0	0.00	42.85	75	8,913	0.84%
2020/03/18	1	49.00	0	0.00	47.60	1	8,805	0.01%
2020/03/16	95	45.70	0	0.00	43.70	95	8,501	1.12%
2020/03/13	20	44.38	4	44.90	46.70	16	8,509	0.19%
2020/03/12	0	0.00	16	49.56	49.00	-16	8,368	-0.19%
2020/03/11	5	54.50	5	53.50	54.20	0	8,281	0.00%
2020/03/10	0	0.00	2.1	54.59	56.00	-2.1	8,218	-0.03%
2020/03/09	2	56.70	0	0.00	55.00	2	8,085	0.02%
2020/03/06	0	0.00	9	56.96	57.40	-9	7,895	-0.11%
2020/03/05	4	56.80	2	58.20	56.10	2	7,883	0.03%
2020/03/04	1	56.40	2	55.60	56.20	-1	7,683	-0.01%
2020/03/03	0	0.00	1	57.00	55.50	-1	7,573	-0.01%
2020/03/02	2.1	54.86	1	55.70	56.00	1.1	7,183	0.02%
2020/02/27	2	55.00	32	53.42	53.00	-30	6,883	-0.44%
2020/02/26	3	55.20	1	56.10	55.20	2	6,724	0.03%
2020/02/25	4	56.10	10.1	56.19	55.30	-6.1	6,595	-0.09%
2020/02/24	0	0.00	10	56.47	56.90	-10	6,535	-0.15%
2020/02/21	11	54.14	32	54.86	55.80	-21	6,145	-0.34%
2020/02/20	2	49.55	15	50.70	50.80	-13	5,405	-0.24%
2020/02/19	0	0.00	70	48.20	48.55	-70	5,207	-1.34%
2020/02/18	30	46.88	12	47.11	47.10	18	5,179	0.35%
2020/02/14	2	47.90	0	0.00	47.70	2	5,196	0.04%
2020/02/13	0	0.00	1	47.95	47.50	-1	5,273	-0.02%
2020/02/12	2	46.95	6.1	47.08	47.00	-4.1	5,269	-0.08%
2020/02/11	1	45.05	0	0.00	45.05	1	5,299	0.02%
2020/02/10	96	41.73	18	41.98	42.90	78	5,307	1.47%
2020/02/07	12	45.22	0	0.00	44.65	12	5,235	0.23%
2020/02/06	22.2	45.47	6	45.65	46.00	16.2	5,311	0.31%
2020/02/05	0	0.00	11	44.07	43.80	-11	5,383	-0.20%
2020/02/04	3	44.45	40	44.78	44.50	-37	5,538	-0.67%
2020/02/03	0	0.00	2	43.00	42.75	-2	5,597	-0.04%
2020/01/31	2	42.08	2	44.18	43.80	0	5,751	0.00%
2020/01/30	25	45.29	0	0.00	44.85	25	6,035	0.41%
2020/01/20	8	50.43	0	0.00	49.80	8	6,094	0.13%
2020/01/17	0	0.00	1	50.10	50.20	-1	6,223	-0.02%
2020/01/16	6	49.93	11	50.11	49.85	-5	6,636	-0.08%
2020/01/15	0	0.00	3	49.93	49.90	-3	7,050	-0.04%
2020/01/14	10	50.01	3	50.20	50.20	7	7,827	0.09%
2020/01/13	7	49.23	7	49.46	50.00	0	7,701	0.00%
2020/01/10	2	46.88	27	46.91	46.75	-25	7,519	-0.33%
2020/01/09	7	45.80	0	0.00	45.40	7	7,519	0.09%
2020/01/08	20	45.30	0	0.00	45.15	20	7,754	0.26%
2020/01/07	0	0.00	7	45.44	45.40	-7	7,872	-0.09%
2020/01/06	12	45.01	0	0.00	44.55	12	7,947	0.15%
2020/01/03	11	47.25	24	46.81	46.65	-13	7,980	-0.16%
2020/01/02	85	47.21	3	47.82	47.90	82	8,196	1.00%
2019/12/31	30	45.65	0	0.00	45.95	30	8,441	0.36%
2019/12/30	46	46.41	0	0.00	45.90	46	8,587	0.54%
2019/12/27	2	47.05	0	0.00	47.05	2	8,607	0.02%
2019/12/26	25	47.28	0	0.00	47.20	25	8,661	0.29%
2019/12/25	13	47.43	0	0.00	47.95	13	8,780	0.15%
2019/12/24	18	47.52	5	47.65	47.50	13	8,993	0.14%
2019/12/23	5	47.65	0	0.00	47.60	5	9,246	0.05%
2019/12/20	0	0.00	5	49.18	49.00	-5	9,397	-0.05%
2019/12/19	0	0.00	16	48.79	48.70	-16	9,519	-0.17%
2019/12/18	0	0.00	2	49.18	49.20	-2	9,811	-0.02%
2019/12/17	2	49.55	0	0.00	49.60	2	9,939	0.02%
2019/12/16	2	48.88	0	0.00	49.15	2	10,171	0.02%
2019/12/13	4	47.18	5	47.92	47.85	-1	10,535	-0.01%
2019/12/12	6	48.80	2	48.70	48.40	4	10,989	0.04%
2019/12/10	2	48.38	2	49.05	48.50	0	11,984	0.00%
2019/12/09	0	0.00	1	51.00	50.20	-1	11,918	-0.01%
2019/12/06	0	0.00	3	51.03	50.70	-3	11,936	-0.03%
2019/12/05	3	49.62	1	50.70	49.90	2	11,961	0.02%
2019/12/04	4	49.40	3	50.37	50.40	1	12,065	0.01%
2019/12/03	3	49.10	3	50.30	50.20	0	12,467	0.00%
2019/12/02	8	49.21	1	48.80	48.60	7	12,507	0.06%
2019/11/29	0	0.00	4	51.60	51.20	-4	12,596	-0.03%
2019/11/28	5	51.50	9	52.26	52.20	-4	12,651	-0.03%
2019/11/22	6	50.72	0	0.00	50.90	6	12,773	0.05%
2019/11/21	5	51.08	1	51.00	51.40	4	12,883	0.03%
2019/11/20	11	52.90	0	0.00	52.80	11	12,804	0.09%
2019/11/19	6	54.33	3	54.43	54.00	3	12,980	0.02%
2019/11/18	2	53.60	3	54.13	54.50	-1	12,994	-0.01%
2019/11/15	0	0.00	7	54.14	53.40	-7	13,092	-0.05%
2019/11/14	37	53.28	1	54.90	53.00	36	13,072	0.28%
2019/11/12	8	53.30	7	54.30	55.00	1	13,217	0.01%
2019/11/11	3	53.03	3	54.17	52.70	0	13,274	0.00%
2019/11/08	10	54.30	0	0.00	53.60	10	13,208	0.08%
2019/11/07	6	53.37	3	54.13	54.90	3	13,135	0.02%
2019/11/06	6	54.00	10	54.08	53.80	-4	13,146	-0.03%
2019/11/05	4	54.98	0	0.00	55.20	4	13,168	0.03%
2019/11/04	16	54.17	7	54.59	54.70	9	13,186	0.07%
2019/11/01	38	55.00	21	53.94	54.20	17	13,132	0.13%
2019/10/30	49	57.11	49	56.63	56.10	0	13,141	0.00%
2019/10/29	43	56.56	47	55.49	56.50	-4	12,960	-0.03%
2019/10/28	88	57.20	76	56.40	56.50	12	12,829	0.09%
2019/10/25	51	56.66	49	57.19	56.60	2	12,785	0.02%
2019/10/24	57	56.51	69	57.38	57.70	-12	12,690	-0.09%
2019/10/23	41	56.12	15	55.55	55.30	26	12,416	0.21%
2019/10/22	138	53.52	89	53.89	55.90	49	12,379	0.40%	大買/
2019/10/21	4	50.90	0	0.00	50.90	4	11,771	0.03%
2019/10/18	2	50.65	0	0.00	51.30	2	11,965	0.02%
2019/10/17	1	51.10	0	0.00	51.20	1	12,250	0.01%
2019/10/16	66	51.14	26	52.04	50.90	40	12,597	0.32%
2019/10/15	197	52.29	6	52.03	51.90	191	12,432	1.54%	大買/鉅額交易
2019/10/14	23	51.20	11	50.72	51.00	12	12,356	0.10%
2019/10/09	25	48.97	14	49.38	49.00	11	12,257	0.09%
2019/10/08	203	49.46	22	49.23	49.00	181	12,218	1.48%	大買/鉅額交易
2019/10/07	39	52.00	64	51.97	52.00	-25	12,094	-0.21%
2019/10/04	33	50.44	5	50.54	50.40	28	11,927	0.23%
2019/10/03	44	49.70	6	50.35	50.40	38	11,969	0.32%
2019/10/02	12	49.39	9	49.76	50.20	3	11,948	0.03%
2019/10/01	19	49.27	6	49.47	49.35	13	11,880	0.11%
2019/09/27	14	49.41	15	50.33	50.60	-1	11,792	-0.01%
2019/09/26	24	50.86	22	51.12	50.00	2	11,732	0.02%
2019/09/25	36	49.23	18	49.69	49.80	18	11,662	0.15%
2019/09/24	84	50.69	83	50.97	50.20	1	11,747	0.01%
2019/09/23	95	51.07	92	51.27	50.50	3	11,671	0.03%
2019/09/20	16	48.97	12	49.25	49.55	4	11,584	0.03%
2019/09/19	14	49.86	14	50.25	49.90	0	11,494	0.00%
2019/09/18	103	49.48	82	49.65	49.85	21	11,286	0.19%	大買/
2019/09/17	40	47.75	22	48.40	48.80	18	10,971	0.16%
2019/09/16	74	44.35	36	46.95	47.30	38	10,652	0.36%
2019/09/12	166	43.00	16	43.13	43.80	150	10,271	1.46%	大買/鉅額交易
2019/09/11	5	41.37	0	0.00	41.35	5	10,460	0.05%
2019/09/10	5	41.53	0	0.00	41.55	5	10,575	0.05%
2019/09/09	2	41.40	6	41.64	41.05	-4	10,795	-0.04%
2019/09/06	9	42.42	3	43.02	42.10	6	10,828	0.06%
2019/09/05	24	42.85	26	42.86	42.80	-2	10,905	-0.02%
2019/09/04	0	0.00	5	41.82	42.00	-5	11,021	-0.05%
2019/09/03	9	41.51	2	42.20	40.75	7	11,207	0.06%
2019/09/02	1	40.70	5	41.24	41.50	-4	11,119	-0.04%
2019/08/30	1	40.25	9	40.89	40.30	-8	11,103	-0.07%
2019/08/29	4	39.79	0	0.00	39.85	4	11,137	0.04%
2019/08/28	2	39.13	0	0.00	39.00	2	11,226	0.02%
2019/08/27	7	39.29	0.1	39.25	38.90	7	11,287	0.06%
2019/08/26	3	39.53	0	0.00	39.00	3	11,364	0.03%
2019/08/22	10	42.35	1	42.10	42.10	9	11,611	0.08%
2019/08/21	30	41.58	0	0.00	41.65	30	11,657	0.26%
2019/08/19	21	42.10	0	0.00	41.45	21	12,021	0.17%
2019/08/16	2	41.45	1	41.40	41.60	1	12,307	0.01%
2019/08/15	3	41.15	26	41.71	41.85	-23	12,377	-0.19%
2019/08/14	113	41.70	109	42.32	41.10	4	12,382	0.03%	大買/大賣/
2019/08/13	0	0.00	1	40.20	40.20	-1	12,351	-0.01%
2019/08/08	1	39.30	1	38.95	39.80	0	12,449	0.00%
2019/08/07	3	39.67	3	40.20	38.20	0	12,443	0.00%
2019/08/06	16	37.56	40	36.31	39.75	-24	12,402	-0.19%
2019/08/05	9	38.94	8	38.55	38.25	1	12,331	0.01%
2019/08/02	35	39.82	64	39.09	40.00	-29	12,357	-0.23%
2019/08/01	42	41.56	12	41.26	40.85	30	12,300	0.24%
2019/07/31	0	0.00	16	41.81	42.50	-16	12,306	-0.13%
2019/07/30	2	42.73	18	41.96	42.00	-16	12,355	-0.13%
2019/07/29	1	44.75	0	0.00	43.80	1	12,241	0.01%
2019/07/26	10	43.73	7	44.08	44.25	3	12,174	0.02%
2019/07/25	26	44.46	15	44.58	44.40	11	12,142	0.09%
2019/07/24	6	43.32	8	43.56	45.00	-2	12,018	-0.02%
2019/07/23	1	41.95	0	0.00	41.75	1	11,824	0.01%
2019/07/22	4	41.65	0	0.00	41.70	4	11,745	0.03%
2019/07/19	25	40.96	26	41.02	41.00	-1	11,591	-0.01%
2019/07/18	26	39.81	38	39.95	39.80	-12	11,394	-0.11%
2019/07/17	2	39.60	1	40.05	39.25	1	11,135	0.01%
2019/07/16	18	40.03	12	39.74	39.65	6	11,312	0.05%
2019/07/15	2	39.40	19	38.50	39.50	-17	11,537	-0.15%
2019/07/12	3	39.20	0	0.00	39.60	3	11,601	0.03%
2019/07/11	10	39.49	0	0.00	39.70	10	11,686	0.09%
2019/07/09	71	38.17	97	38.46	37.60	-26	11,532	-0.23%
2019/07/08	13	40.83	0	0.00	40.40	13	11,434	0.11%
2019/07/04	1	41.60	3	41.80	41.55	-2	11,545	-0.02%
2019/07/03	0	0.00	1	43.30	41.65	-1	11,665	-0.01%
2019/07/02	0	0.00	1	43.50	43.15	-1	11,684	-0.01%
2019/07/01	0	0.00	15	43.12	43.25	-15	11,679	-0.13%
2019/06/28	2	39.58	0	0.00	39.35	2	11,664	0.02%
2019/06/27	12	39.40	12	39.55	39.55	0	11,856	0.00%
2019/06/26	10	38.60	10	38.75	38.75	0	11,962	0.00%
2019/06/25	4	39.13	5	38.48	38.50	-1	12,158	-0.01%
2019/06/24	9	38.60	1	38.80	39.10	8	12,282	0.07%
2019/06/21	20	39.39	28	38.32	38.20	-8	12,487	-0.06%
2019/06/20	25	38.74	20	38.70	38.70	5	12,545	0.04%
2019/06/19	13	38.17	26	38.17	39.35	-13	12,462	-0.10%
2019/06/18	50	35.87	51	35.38	36.15	-1	12,064	-0.01%
2019/06/17	55	37.69	10	38.00	36.95	45	12,255	0.37%
2019/06/14	15	36.78	11	36.50	36.50	4	12,161	0.03%
2019/06/13	11	37.18	91	38.16	37.35	-80	12,247	-0.65%
2019/06/12	44	37.76	18	37.65	37.75	26	12,018	0.22%
2019/06/11	71	35.34	12	36.03	37.50	59	11,473	0.51%
2019/06/10	0	0.00	1	32.35	34.10	-1	11,177	-0.01%
2019/06/06	3	32.00	2	31.95	31.55	1	11,061	0.01%
2019/06/05	1	33.15	1	33.45	32.65	0	10,990	0.00%
2019/06/04	18	32.84	20	33.00	32.55	-2	10,954	-0.02%
2019/06/03	11	31.70	5	32.05	32.05	6	10,845	0.06%
2019/05/31	85	32.35	77	32.57	32.70	8	10,794	0.07%
2019/05/30	2	32.00	2	32.30	32.00	0	10,711	0.00%
2019/05/29	11	29.84	7	31.06	31.55	4	10,536	0.04%
2019/05/28	27	30.71	12	30.55	30.35	15	10,470	0.14%
2019/05/27	19	29.87	33	30.48	29.80	-14	10,423	-0.13%
2019/05/24	1	32.20	14	33.18	31.25	-13	10,197	-0.13%
2019/05/23	21	32.97	2	34.10	32.75	19	9,939	0.19%
2019/05/22	5	37.12	0	0.00	36.05	5	9,712	0.05%
2019/05/21	0	0.00	3	37.28	38.00	-3	9,665	-0.03%
2019/05/20	2	38.30	8	40.31	38.15	-6	9,561	-0.06%
2019/05/17	3	41.68	0	0.00	40.60	3	9,478	0.03%
2019/05/15	4	45.90	5	45.33	46.80	-1	9,431	-0.01%
2019/05/14	4	43.55	1	43.90	43.50	3	9,402	0.03%
2019/05/10	5	47.28	0	0.00	45.30	5	9,480	0.05%
2019/05/09	0	0.00	6	47.13	46.10	-6	9,432	-0.06%
2019/05/08	0	0.00	3	47.20	48.70	-3	9,379	-0.03%
2019/05/07	3	44.75	9	44.57	47.50	-6	9,300	-0.06%
2019/04/30	2	45.85	0	0.00	46.50	2	9,301	0.02%
2019/04/29	2	45.40	1	44.50	45.40	1	9,332	0.01%
2019/04/26	15	49.69	2	50.00	48.70	13	9,300	0.14%
2019/04/25	0	0.00	0.1	51.30	51.60	-0.1	9,427	0.00%
2019/04/23	1	51.40	1	51.20	50.60	0	9,360	0.00%
2019/04/22	3	54.63	7	52.89	53.80	-4	9,309	-0.04%
2019/04/19	0	0.00	10	51.00	52.00	-10	9,170	-0.11%
2019/04/18	4	48.71	2	49.35	48.15	2	8,936	0.02%
2019/04/17	2	48.40	0	0.00	48.55	2	8,983	0.02%
2019/04/16	5.1	48.47	1	47.60	48.00	4.1	8,901	0.05%
2019/04/12	3	46.05	4	46.75	46.35	-1	8,939	-0.01%
2019/04/09	9	46.55	3	49.75	46.55	6	8,890	0.07%
2019/04/03	1	48.40	0	0.00	49.20	1	8,974	0.01%
2019/04/02	1	47.10	2	47.18	48.30	-1	9,024	-0.01%
2019/04/01	0	0.00	1	46.50	45.00	-1	8,933	-0.01%
2019/03/29	5	45.12	2	46.38	46.60	3	8,711	0.03%
2019/03/28	7	44.91	5	45.06	45.80	2	8,632	0.02%
2019/03/27	0	0.00	5	42.73	44.00	-5	8,607	-0.06%
2019/03/26	2	41.75	0	0.00	41.50	2	8,614	0.02%
2019/03/25	0	0.00	1	42.60	43.35	-1	8,492	-0.01%
2019/03/22	3	43.85	3	43.33	44.20	0	8,623	0.00%
2019/03/21	4	42.40	2	42.70	42.15	2	8,721	0.02%
2019/03/20	3	41.05	25	41.22	42.00	-22	8,977	-0.25%
2019/03/19	7	39.40	13	39.85	39.90	-6	9,202	-0.07%
2019/03/18	0	0.00	16	38.78	39.30	-16	9,650	-0.17%
2019/03/14	0	0.00	5	37.00	36.90	-5	10,311	-0.05%
2019/03/13	1	36.30	0	0.00	36.30	1	10,443	0.01%
2019/03/12	5	36.30	0	0.00	36.30	5	10,691	0.05%
2019/03/11	0	0.00	10	36.95	36.70	-10	11,032	-0.09%
2019/03/08	10	36.40	1	36.45	36.30	9	11,377	0.08%
2019/03/07	0	0.00	3	38.00	37.80	-3	11,509	-0.03%
2019/03/05	1	38.20	1	38.65	38.15	0	12,156	0.00%
2019/02/27	24	38.00	0	0.00	37.75	24	12,186	0.20%
2019/02/26	0	0.00	26	38.22	38.50	-26	12,076	-0.22%
2019/02/25	0	0.00	10	36.85	36.80	-10	11,876	-0.08%
2019/02/22	13	36.14	1	36.20	36.05	12	11,864	0.10%
2019/02/21	12	37.12	0	0.00	36.85	12	11,862	0.10%
2019/02/20	27	37.82	16	39.10	37.90	11	11,865	0.09%
2019/02/19	0	0.00	10	38.20	38.30	-10	11,809	-0.08%
2019/02/18	18	37.79	7	38.90	37.50	11	11,865	0.09%
2019/02/15	2	37.70	0	0.00	37.60	2	12,073	0.02%
2019/02/14	10	38.05	3	38.77	38.15	7	12,184	0.06%
2019/02/13	7	38.18	0	0.00	38.10	7	12,103	0.06%
2019/02/12	1	38.35	18	38.79	39.00	-17	12,034	-0.14%
2019/02/11	1	37.05	5	37.50	37.25	-4	12,048	-0.03%
2019/01/30	0	0.00	1	36.00	35.95	-1	12,073	-0.01%
2019/01/29	1	36.65	2	36.60	36.70	-1	12,067	-0.01%
2019/01/24	1	36.50	1	36.50	36.00	0	12,023	0.00%
2019/01/23	0	0.00	1	35.35	35.65	-1	11,935	-0.01%
2019/01/22	0	0.00	4	35.40	35.20	-4	11,962	-0.03%
2019/01/21	2	36.23	1	37.10	36.25	1	11,870	0.01%
2019/01/18	5	36.21	9	36.74	36.75	-4	11,812	-0.03%
2019/01/17	3	35.00	13	35.45	35.55	-10	11,648	-0.09%
2019/01/16	20	34.35	0	0.00	34.65	20	11,481	0.17%
2019/01/14	0	0.00	5	33.95	34.30	-5	11,431	-0.04%
2019/01/10	0	0.00	5	34.00	34.45	-5	11,243	-0.04%
2019/01/09	14	33.83	1	35.00	33.50	13	11,212	0.12%
2019/01/08	1	34.40	20	35.20	35.20	-19	11,047	-0.17%
2019/01/02	4	34.20	0	0.00	34.10	4	10,824	0.04%
2018/12/28	1	33.80	0	0.00	33.80	1	10,841	0.01%
2018/12/26	2	33.98	1	33.85	32.80	1	10,677	0.01%
2018/12/25	12	35.03	0	0.00	35.15	12	10,571	0.11%
2018/12/24	0	0.00	10	37.13	37.45	-10	10,361	-0.10%
2018/12/21	60	35.65	77	36.13	36.30	-17	10,278	-0.17%
2018/12/20	18	34.56	2	35.40	34.80	16	10,098	0.16%
2018/12/19	0	0.00	1	35.00	35.10	-1	9,975	-0.01%
2018/12/18	1	36.00	2	37.00	36.30	-1	9,811	-0.01%
2018/12/17	0	0.00	50	37.61	37.35	-50	9,706	-0.52%
2018/12/14	15	36.62	428	36.50	37.20	-413	9,423	-4.38%	大賣/鉅額交易
2018/12/13	31	37.89	1	37.75	37.75	30	9,117	0.33%
2018/12/12	43	41.33	335	40.61	39.65	-292	8,849	-3.30%	大賣/鉅額交易
2018/12/11	30	37.80	265	39.90	40.00	-235	8,632	-2.72%	大賣/鉅額交易
2018/12/07	0	0.00	46	35.00	35.75	-46	8,035	-0.57%
2018/12/06	28	32.34	10	32.70	32.50	18	7,826	0.23%
2018/12/05	19	34.62	18	34.87	34.50	1	7,775	0.01%
2018/12/04	10	34.90	24	34.49	34.15	-14	7,604	-0.18%
2018/12/03	1,228	32.82	489	32.46	33.45	739	7,323	10.09%	大買/大賣/鉅額交易
2018/11/30	0	0.00	120	30.47	30.45	-120	7,115	-1.69%	大賣/鉅額交易
2018/11/29	587	32.30	211	32.32	30.00	376	7,093	5.30%	大買/大賣/鉅額交易
2018/11/28	31	30.71	1	31.40	31.15	30	6,655	0.45%
2018/11/21	1	30.60	0	0.00	30.15	1	6,279	0.02%
2018/11/19	11	30.36	1	31.00	31.00	10	6,184	0.16%
2018/11/15	22	32.49	27	32.90	32.60	-5	6,026	-0.08%
2018/11/14	0	0.00	5	33.20	32.90	-5	5,900	-0.08%
2018/11/13	0	0.00	5	31.10	31.10	-5	5,631	-0.09%
2018/11/12	1	30.15	1	29.40	29.55	0	5,464	0.00%
2018/11/09	0	0.00	10	28.75	29.30	-10	5,449	-0.18%
2018/11/08	2	29.40	12	29.80	29.70	-10	5,481	-0.18%
2018/11/05	0	0.00	12	27.58	28.05	-12	5,299	-0.23%
2018/11/01	1	25.35	1	25.50	25.20	0	5,330	0.00%
2018/10/31	0	0.00	1	24.55	24.65	-1	5,317	-0.02%
2018/10/30	4	24.04	0	0.00	24.40	4	5,287	0.08%
2018/10/29	1	25.00	0	0.00	25.25	1	5,216	0.02%
2018/10/26	0	0.00	10	26.00	25.70	-10	5,200	-0.19%
2018/10/25	0	0.00	5	26.39	26.00	-5	5,151	-0.10%
2018/10/23	0	0.00	1	25.70	26.00	-1	5,012	-0.02%
2018/10/16	1	24.50	0	0.00	24.75	1	4,770	0.02%
2018/10/11	0	0.00	2	24.00	23.95	-2	4,645	-0.04%
2018/10/08	1	27.10	0	0.00	26.80	1	4,491	0.02%
2018/10/04	1	29.80	0	0.00	29.70	1	4,309	0.02%
2018/09/28	1	29.85	1	30.00	30.05	0	4,025	0.00%
2018/09/26	5	30.05	0	0.00	29.90	5	3,854	0.13%
2018/09/20	5	32.00	0	0.00	32.00	5	3,638	0.14%
2018/09/18	12	33.27	0	0.00	33.00	12	3,551	0.34%
2018/09/17	0	0.00	65	34.10	34.30	-65	3,421	-1.90%
2018/09/14	67	33.63	6	33.78	34.00	61	3,060	1.99%
2018/09/13	1	31.95	10	32.86	32.60	-9	2,683	-0.34%
2018/09/12	5	31.13	0	0.00	31.15	5	2,380	0.21%
2018/09/11	0	0.00	5	32.20	31.30	-5	2,317	-0.22%
2018/09/06	60	32.62	50	31.01	31.00	10	2,012	0.50%
2018/09/05	0	0.00	5	32.15	32.50	-5	1,849	-0.27%
2018/08/29	10	28.85	0	0.00	28.80	10	1,457	0.69%
2018/08/16	0	0.00	10	30.00	30.00	-10	1,431	-0.70%
2018/08/14	50	29.60	50	29.50	29.80	0	1,355	0.00%
2018/08/10	0	0.00	1	28.60	28.85	-1	1,263	-0.08%
2018/07/30	0	0.00	2	27.10	27.40	-2	1,158	-0.17%
2018/07/06	2	26.25	0	0.00	26.70	2	1,412	0.14%
2018/06/28	1	28.25	1	28.70	28.00	0	1,520	0.00%
2018/06/26	1	27.05	0	0.00	26.95	1	1,690	0.06%
2018/06/08	0	0.00	1	27.20	27.00	-1	2,188	-0.05%
2018/06/04	1	27.30	4	26.49	26.75	-3	2,999	-0.10%
2018/05/31	1	25.10	0	0.00	25.25	1	3,302	0.03%
2018/05/17	2	25.30	0	0.00	25.25	2	3,828	0.05%
2018/04/30	1	26.90	0	0.00	26.85	1	3,844	0.03%
2018/04/20	10	29.50	0	0.00	29.60	10	3,848	0.26%
2018/04/11	5	30.65	0	0.00	30.70	5	3,869	0.13%
2018/04/03	5	32.14	0	0.00	32.35	5	3,825	0.13%
2018/04/02	5	33.00	0	0.00	32.80	5	3,795	0.13%
2018/03/31	4	33.85	0	0.00	33.95	4	3,746	0.11%
2018/03/30	8	34.30	2	34.95	33.70	6	3,724	0.16%
2018/03/29	51	34.30	84	34.62	35.70	-33	3,609	-0.91%
2018/03/28	0	0.00	4	32.95	32.60	-4	3,441	-0.12%
2018/03/26	0	0.00	1	31.00	31.00	-1	3,293	-0.03%
2018/03/21	17	32.21	17	32.27	32.35	0	3,193	0.00%
2018/03/16	10	32.00	5	32.85	31.50	5	3,056	0.16%
2018/03/15	45	33.18	30	32.90	32.95	15	2,973	0.50%
2018/03/14	10	32.73	1	33.10	33.00	9	2,939	0.31%
2018/03/13	5	34.05	0	0.00	33.90	5	2,857	0.17%
2018/03/12	14	32.70	137	33.71	34.50	-123	2,799	-4.39%	大賣/鉅額交易
2018/03/09	63	34.12	130	34.02	34.40	-67	2,570	-2.61%	大賣/
2018/03/08	127	33.80	100	34.34	34.30	27	2,367	1.14%	大買/
2018/03/07	5	31.90	11	33.42	31.90	-6	2,037	-0.29%
2018/03/06	120	33.36	20	33.15	33.20	100	1,914	5.22%	大買/
2018/03/05	40	30.90	116	32.28	32.65	-76	1,688	-4.50%	大賣/
2018/03/02	48	30.13	0	0.00	29.90	48	1,423	3.37%
2018/03/01	5	28.70	46	29.28	30.40	-41	1,289	-3.18%
2018/02/26	38	27.49	0	0.00	27.80	38	1,165	3.26%
2018/02/08	10	25.47	0	0.00	25.65	10	1,122	0.89%
2018/01/17	20	26.70	0	0.00	27.05	20	1,779	1.12%
2018/01/12	52	27.93	0	0.00	27.65	52	1,710	3.04%