南電 (8046)-永豐金-員林券商分點個股進出

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
186.0
漲跌
▲1.0
漲幅
+0.54%
成交量
1,734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－永豐金-員林券商分點個股進出

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-員林券商分點個股進出
永豐金-員林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
2024/05/07	0	184.50	1	183.00	186.00	-1	2,866	-0.03%
2024/04/26	8	187.00	2	187.75	188.00	6	2,872	0.21%
2024/04/25	1	188.01	2	190.00	188.00	-1	2,880	-0.03%
2024/04/24	6	194.83	5	192.01	194.50	1	2,849	0.03%
2024/04/23	8	181.44	5	184.49	185.00	3	2,742	0.11%
2024/04/22	0	0.00	3	174.34	174.50	-3	2,657	-0.11%
2024/04/19	0	0.00	6	175.25	171.50	-6	2,634	-0.23%
2024/04/17	1.1	182.01	1	182.00	181.50	0.1	2,527	0.00%
2024/04/16	3	186.99	1	183.00	185.00	2	2,493	0.08%
2024/04/15	1	192.02	0	0.00	190.50	1	2,500	0.04%
2024/04/12	0	0.00	1	200.00	199.00	-1	2,528	-0.04%
2024/04/11	0	201.50	0	0.00	199.50	0	2,601	0.00%
2024/04/10	0	204.33	0	0.00	203.00	0	2,740	0.00%
2024/04/09	3	206.17	0	0.00	206.50	3	2,765	0.11%
2024/04/03	2	209.74	1	210.00	209.00	1	2,805	0.04%
2024/04/02	0.1	209.00	1	207.50	208.00	-0.9	2,809	-0.03%
2024/04/01	2	209.00	1	207.50	209.50	1	2,812	0.04%
2024/03/28	1	200.00	0	0.00	198.00	1	2,778	0.04%
2024/03/27	0	203.00	1.5	202.00	202.00	-1.4	2,823	-0.05%
2024/03/26	0	207.00	0	0.00	204.00	0	2,872	0.00%
2024/03/22	0	211.00	17	211.00	211.00	-17	2,996	-0.57%
2024/03/21	0	212.00	0	0.00	212.00	0	3,036	0.00%
2024/03/20	0	0.00	1	212.50	212.50	-1	3,096	-0.03%
2024/03/19	3	210.50	2	211.00	211.50	1	3,104	0.03%
2024/03/18	0.5	209.00	0	0.00	211.00	0.5	3,115	0.01%
2024/03/13	0	0.00	1	205.00	203.00	-1	3,126	-0.03%
2024/03/11	0	0.00	0	208.00	207.50	0	3,199	0.00%
2024/03/08	5	204.60	3	205.33	206.50	2	3,322	0.06%
2024/03/07	0	205.00	2	205.49	203.50	-2	3,378	-0.06%
2024/03/06	7	207.50	7	208.50	206.00	0	3,388	0.00%
2024/03/05	3	211.50	3	213.50	210.00	0	3,400	0.00%
2024/03/04	1	210.50	1	208.00	209.00	0	3,442	0.00%
2024/02/29	0	208.50	1.1	211.36	211.50	-1.1	3,458	-0.03%
2024/02/27	4.2	213.11	2	218.00	210.50	2.2	3,424	0.06%
2024/02/26	3	222.00	10	223.50	221.00	-7	3,357	-0.21%
2024/02/23	0.1	223.25	1	225.48	221.50	-0.9	3,390	-0.03%
2024/02/21	10.1	227.75	10	228.50	228.00	0.1	3,411	0.00%
2024/02/20	0	230.00	1	231.00	229.50	-1	3,414	-0.03%
2024/02/19	4	231.50	1.3	231.50	230.50	2.7	3,454	0.08%
2024/02/16	1	225.00	0	0.00	228.00	1	3,462	0.03%
2024/02/15	0.1	225.00	2	224.00	224.50	-2	3,465	-0.06%
2024/02/01	0	226.00	0	0.00	226.50	0	3,533	0.00%
2024/01/31	1.1	228.41	1	227.50	227.00	0.1	3,579	0.00%
2024/01/30	0	229.50	0	0.00	227.00	0	3,603	0.00%
2024/01/26	0	0.00	1	224.00	225.00	-1	3,738	-0.03%
2024/01/25	3	224.50	3	225.50	224.50	0	3,778	0.00%
2024/01/22	0	0.00	2	224.75	225.00	-2	3,827	-0.05%
2024/01/19	1	221.50	0	0.00	221.50	1	3,865	0.03%
2024/01/18	0	218.50	0	0.00	216.50	0	3,906	0.00%
2024/01/17	2	221.50	0	219.00	218.50	2	3,917	0.05%
2024/01/15	0	226.00	0.1	230.00	224.00	0	3,890	0.00%
2024/01/11	1	228.00	2	228.50	228.00	-1	3,931	-0.03%
2024/01/09	0.1	226.50	0	0.00	226.00	0.1	3,991	0.00%
2024/01/08	5	224.80	0	0.00	224.50	5	3,978	0.13%
2024/01/05	0.1	229.00	0	0.00	227.00	0.1	3,914	0.00%
2024/01/04	18.1	233.20	1	231.00	231.00	17.1	3,860	0.44%
2024/01/03	1	243.51	0	0.00	243.00	1	3,772	0.03%
2023/12/28	0	248.00	0	0.00	248.00	0	3,827	0.00%
2023/12/26	40.1	247.19	40.3	248.39	247.50	-0.2	3,883	-0.01%
2023/12/25	5	245.00	0	0.00	246.00	5	3,936	0.13%
2023/12/22	15.1	241.51	0	0.00	241.50	15.1	3,974	0.38%
2023/12/21	0	0.00	41	243.02	244.50	-41	3,952	-1.04%
2023/12/20	0.2	247.00	1	246.50	245.50	-0.8	3,964	-0.02%
2023/12/19	0.1	247.00	0	0.00	244.50	0.1	3,977	0.00%
2023/12/18	0.1	248.50	1	248.00	251.50	-0.9	3,974	-0.02%
2023/12/15	0	252.67	1	254.00	252.50	-1	4,052	-0.02%
2023/12/14	1	252.00	0	0.00	252.00	1	4,078	0.02%
2023/12/13	0	0.00	1	248.50	250.00	-1	4,157	-0.02%
2023/12/12	0	250.50	1	249.00	248.00	-1	4,381	-0.02%
2023/12/08	1	250.00	0	0.00	250.00	1	4,443	0.02%
2023/12/07	0	0.00	1	250.00	247.00	-1	4,529	-0.02%
2023/12/06	4	254.11	7	250.43	249.00	-3	4,527	-0.07%
2023/12/05	2.1	253.26	3	254.32	252.50	-1	4,476	-0.02%
2023/12/04	2	243.00	11	249.09	250.50	-9	4,364	-0.21%
2023/12/01	0	0.00	4	249.75	249.50	-4	4,269	-0.09%
2023/11/30	3	247.83	1	248.50	248.00	2	4,251	0.05%
2023/11/29	1	246.00	3	248.00	251.00	-2	4,252	-0.05%
2023/11/28	1.1	242.40	0.2	242.50	245.00	0.9	4,208	0.02%
2023/11/24	0.1	238.50	0	0.00	238.00	0.1	4,195	0.00%
2023/11/22	21.2	237.84	2	238.49	237.00	19.2	4,265	0.45%
2023/11/21	12	242.00	10.2	243.98	242.50	1.8	4,264	0.04%
2023/11/20	0	239.50	0	0.00	239.00	0	4,280	0.00%
2023/11/17	1	236.99	0	0.00	237.00	1	4,269	0.02%
2023/11/16	0	0.00	2	236.00	238.50	-2	4,271	-0.05%
2023/11/15	4	235.75	8	236.75	235.50	-4	4,240	-0.09%
2023/11/14	1.2	232.38	0	0.00	230.50	1.2	4,201	0.03%
2023/11/13	4	231.63	0.2	233.50	230.50	3.8	4,221	0.09%
2023/11/10	0.1	224.00	0	0.00	228.00	0.1	4,226	0.00%
2023/11/09	3.1	228.03	0	0.00	227.50	3.1	4,200	0.07%
2023/11/08	5.1	231.51	0	0.00	231.00	5.1	4,201	0.12%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0.1	236.50	0	237.00	237.00	0	4,201	0.00%
2023/11/03	1	234.50	0	0.00	232.50	1	4,199	0.02%
2023/11/01	0.1	239.50	0	0.00	240.00	0.1	4,126	0.00%
2023/10/31	0	0.00	2	235.50	236.00	-2	4,181	-0.05%
2023/10/26	20.1	231.50	21	232.62	229.00	-0.9	4,322	-0.02%
2023/10/20	0	0.00	1	238.00	239.50	-1	4,398	-0.02%
2023/10/19	2	243.75	0	0.00	242.50	2	4,421	0.05%
2023/10/17	0.1	257.00	2	256.75	255.50	-1.9	4,458	-0.04%
2023/10/16	0	250.50	2	254.00	253.00	-2	4,580	-0.04%
2023/10/12	4	257.49	0	0.00	256.50	4	4,835	0.08%
2023/10/11	1	256.54	0	0.00	260.00	1	4,923	0.02%
2023/10/06	1	253.08	0	0.00	251.50	1	5,040	0.02%
2023/10/05	5	261.60	0	0.00	260.50	5	5,050	0.10%
2023/10/04	20	263.50	51	257.42	264.00	-31	5,058	-0.61%
2023/10/03	0	267.00	0	0.00	262.00	0	5,070	0.00%
2023/10/02	1.1	268.97	1	269.00	267.50	0.1	5,179	0.00%
2023/09/28	0	266.50	0	0.00	266.50	0	5,182	0.00%
2023/09/26	0	264.00	0	0.00	263.00	0	5,193	0.00%
2023/09/25	1	270.00	3	267.34	269.00	-2	5,186	-0.04%
2023/09/22	1.1	259.27	1	267.00	267.00	0.1	5,138	0.00%
2023/09/20	0	264.56	0	0.00	260.50	0	5,100	0.00%
2023/09/19	4	272.13	2	271.78	271.00	2	5,047	0.04%
2023/09/18	33	274.55	2.1	272.72	272.50	30.9	4,983	0.62%
2023/09/15	27	271.48	29	268.24	272.00	-2	4,889	-0.04%
2023/09/14	0.1	257.95	2	258.00	259.00	-1.9	4,683	-0.04%
2023/09/13	10	258.50	0	0.00	257.50	10	4,665	0.21%
2023/09/12	22	254.14	1	256.01	260.50	21	4,689	0.45%
2023/09/11	0	251.00	0	0.00	251.00	0	4,724	0.00%
2023/09/06	0	0.00	1.1	248.57	249.00	-1.1	4,890	-0.02%
2023/09/05	1	247.50	1	248.00	248.00	0	4,945	0.00%
2023/09/04	0	0.00	5	248.50	250.00	-5	5,054	-0.10%
2023/08/30	10	246.00	0	0.00	243.00	10	5,299	0.19%
2023/08/29	1	244.00	0	0.00	244.00	1	5,405	0.02%
2023/08/22	0.1	230.00	0	0.00	229.50	0.1	5,872	0.00%
2023/08/18	3	233.00	0	0.00	231.00	3	6,247	0.05%
2023/08/17	2	234.50	50	235.50	236.50	-48	6,326	-0.76%
2023/08/16	0.1	236.00	0	0.00	236.00	0.1	6,441	0.00%
2023/08/15	0	0.00	1	236.00	236.50	-1	6,553	-0.02%
2023/08/14	2	232.00	0	0.00	232.00	2	6,639	0.03%
2023/08/10	0	0.00	2	240.25	238.50	-2	6,828	-0.03%
2023/08/09	6	246.67	2	250.50	247.00	4	6,830	0.06%
2023/08/08	2	246.50	0	0.00	245.00	2	6,867	0.03%
2023/08/07	1	251.50	0.3	252.00	250.50	0.7	6,877	0.01%
2023/08/02	3	253.17	3	253.17	251.50	0	7,040	0.00%
2023/08/01	3	250.83	2	253.00	249.50	1	7,091	0.01%
2023/07/31	1	256.00	1	248.50	248.00	0	7,135	0.00%
2023/07/28	1	253.50	2	254.25	254.50	-1	7,229	-0.01%
2023/07/27	1	250.00	0	0.00	250.00	1	7,271	0.01%
2023/07/26	48	259.32	1	257.50	254.50	47	7,344	0.64%
2023/07/25	18	263.31	117	258.49	258.00	-99	7,480	-1.32%	大賣/
2023/07/24	30	262.60	2	263.75	261.50	28	7,518	0.37%
2023/07/21	74	259.92	0.2	261.00	258.00	73.8	7,599	0.97%
2023/07/20	1	266.50	2	270.75	267.00	-1	7,689	-0.01%
2023/07/19	91	278.04	221.1	269.61	266.50	-130.1	7,723	-1.68%	大賣/鉅額交易
2023/07/18	92.1	274.62	213	273.01	275.50	-120.9	7,678	-1.57%	大賣/鉅額交易
2023/07/14	36	267.06	0.5	266.00	266.00	35.5	7,540	0.47%
2023/07/13	164.2	265.06	197.2	263.91	264.50	-33	7,468	-0.44%	大買/大賣/
2023/07/12	48	254.05	2	252.50	254.50	46	7,352	0.63%
2023/07/11	10	248.00	0	0.00	247.00	10	7,336	0.14%
2023/07/10	0	0.00	1	248.00	243.50	-1	7,441	-0.01%
2023/07/07	1	246.50	1	250.50	246.50	0	7,447	0.00%
2023/07/06	3	257.67	1	259.00	255.50	2	7,352	0.03%
2023/07/05	12	264.00	22	267.50	261.50	-10	7,356	-0.14%
2023/07/04	26.1	262.96	3	262.00	262.00	23.1	7,334	0.31%
2023/07/03	21	269.93	32	267.05	270.00	-11	7,384	-0.15%
2023/06/30	1	263.00	0	0.00	264.00	1	7,531	0.01%
2023/06/29	0.1	263.50	0	0.00	262.50	0.1	7,637	0.00%
2023/06/28	2	266.50	0	0.00	262.00	2	7,679	0.03%
2023/06/27	123	270.35	30	274.99	268.50	93	7,779	1.19%	大買/
2023/06/21	90	278.86	0	0.00	278.00	90	8,025	1.12%
2023/06/20	10	276.50	103.3	281.34	281.50	-93.3	8,127	-1.15%	大賣/
2023/06/19	8	277.50	1	278.00	278.00	7	8,249	0.08%
2023/06/16	40	279.74	0	0.00	279.50	40	8,322	0.48%
2023/06/15	46.3	281.18	160	282.62	281.00	-113.7	8,296	-1.37%	大賣/鉅額交易
2023/06/14	1	295.00	33	295.20	293.50	-32	8,249	-0.39%
2023/06/13	18.1	288.18	20	291.23	293.00	-1.9	8,253	-0.02%
2023/06/12	0	0.00	1	285.00	286.00	-1	8,243	-0.01%
2023/06/09	4	283.63	1	283.00	284.50	3	8,308	0.04%
2023/06/08	82.1	282.68	2	281.25	282.00	80.1	8,401	0.95%
2023/06/07	61.1	291.36	1.1	290.53	290.00	60	8,463	0.71%
2023/06/06	26.2	298.90	1	300.50	296.50	25.2	8,514	0.30%
2023/06/05	36.3	306.43	1	307.00	305.00	35.3	8,504	0.41%
2023/06/02	3.3	303.45	66	302.81	308.00	-62.7	8,495	-0.74%
2023/06/01	16	298.97	32	301.09	298.50	-16	8,464	-0.19%
2023/05/31	67	301.58	47	299.24	303.00	20	8,667	0.23%
2023/05/30	62.2	296.61	90	300.72	294.00	-27.8	8,725	-0.32%
2023/05/29	97.2	298.90	85	308.94	302.50	12.2	8,686	0.14%
2023/05/26	77.2	305.15	51	308.85	303.00	26.2	8,597	0.30%
2023/05/25	31.1	304.96	184	300.81	302.50	-152.9	8,464	-1.81%	大賣/鉅額交易
2023/05/24	39	287.28	33.1	289.34	292.00	5.9	8,223	0.07%
2023/05/23	3	283.67	1	289.50	289.00	2	8,138	0.02%
2023/05/22	11	284.77	3	282.50	281.50	8	8,079	0.10%
2023/05/19	101	292.56	98	290.76	293.00	3	7,965	0.04%	大買/
2023/05/18	73	289.23	98	289.92	285.50	-25	7,929	-0.32%
2023/05/17	13.2	288.95	7.2	288.82	286.50	6	7,927	0.08%
2023/05/16	52.1	288.11	63	289.51	288.50	-10.9	7,854	-0.14%
2023/05/15	138	285.24	0	0.00	281.00	138	7,773	1.78%	大買/鉅額交易
2023/05/12	36	286.90	96	284.07	287.00	-60	7,789	-0.77%
2023/05/11	60	281.68	137	285.25	278.00	-77	7,758	-0.99%	大賣/
2023/05/10	176	283.38	3	283.67	282.50	173	7,761	2.23%	大買/鉅額交易
2023/05/09	90	285.03	91.6	285.10	287.50	-1.6	7,767	-0.02%
2023/05/08	50	282.80	255	284.81	281.00	-205	7,773	-2.64%	大賣/鉅額交易
2023/05/05	30	276.53	33	278.14	277.50	-3	7,758	-0.04%
2023/05/04	19	270.63	16	269.81	272.50	3	7,857	0.04%
2023/05/03	47.6	275.56	18	277.78	276.00	29.6	7,900	0.37%
2023/05/02	70.1	276.95	103	275.30	277.50	-32.9	7,915	-0.42%	大賣/
2023/04/28	74	273.96	72.1	275.13	274.50	1.9	7,942	0.02%
2023/04/27	3	266.50	3	265.00	266.50	0	7,815	0.00%
2023/04/26	15	260.33	12.4	260.20	269.00	2.6	7,812	0.03%
2023/04/25	3.2	266.89	4	260.50	258.00	-0.8	7,838	-0.01%
2023/04/24	31.1	262.94	30	258.37	268.50	1.1	7,743	0.01%
2023/04/21	41.1	259.47	44	259.89	260.00	-2.9	7,734	-0.04%
2023/04/20	0.1	256.50	1	258.00	255.00	-0.9	7,732	-0.01%
2023/04/19	56.1	259.65	13	257.58	254.00	43.1	7,858	0.55%
2023/04/18	41	262.12	2	264.75	263.00	39	7,907	0.49%
2023/04/17	14.1	264.57	58	261.41	264.50	-43.9	8,079	-0.54%
2023/04/14	69	262.78	105	264.40	263.00	-36	8,253	-0.44%	大賣/
2023/04/13	2	269.98	0	0.00	264.00	2	8,265	0.02%
2023/04/12	11.1	274.27	1	274.50	274.50	10.1	8,201	0.12%
2023/04/11	2	274.50	2	277.50	274.00	0	8,246	0.00%
2023/04/06	12	274.42	1	272.00	274.50	11	8,283	0.13%
2023/03/31	38.1	286.03	39.1	287.20	283.00	-0.9	8,310	-0.01%
2023/03/30	60	278.50	40	279.78	281.00	20	8,315	0.24%
2023/03/29	24	275.63	0.1	276.50	272.00	23.9	8,478	0.28%
2023/03/28	1	277.94	0	275.00	273.50	1	8,836	0.01%
2023/03/27	6	285.50	0	0.00	285.50	6	8,862	0.07%
2023/03/24	94	286.68	135.1	288.24	286.50	-41.1	9,014	-0.46%	大賣/
2023/03/23	43	276.02	23.2	279.49	280.50	19.8	8,871	0.22%
2023/03/22	82.2	274.06	102	275.00	275.50	-19.8	8,921	-0.22%	大賣/
2023/03/21	44	268.90	75	266.50	269.00	-31	8,944	-0.35%
2023/03/20	20	263.25	20	264.75	262.50	0	8,933	0.00%
2023/03/17	0	0.00	0.2	263.00	261.00	-0.2	9,094	0.00%
2023/03/16	0.1	260.00	0	0.00	259.00	0.1	9,229	0.00%
2023/03/15	0.2	263.00	3	263.83	259.50	-2.8	9,580	-0.03%
2023/03/14	5.1	261.98	5	263.00	260.00	0.1	9,712	0.00%
2023/03/13	20	265.50	19	265.92	266.00	1	9,889	0.01%
2023/03/10	54	266.20	54	266.94	260.00	0	9,931	0.00%
2023/03/09	33	267.88	33.4	268.61	266.50	-0.4	10,174	0.00%
2023/03/08	3	261.17	1	260.00	263.00	2	10,063	0.02%
2023/03/06	1.2	261.13	3	262.00	261.00	-1.8	10,128	-0.02%
2023/03/03	2.1	261.36	6	260.17	259.00	-3.9	10,261	-0.04%
2023/03/02	2	249.00	6.1	247.61	250.50	-4.1	10,165	-0.04%
2023/03/01	0	0.00	0	232.00	240.50	0	10,116	0.00%
2023/02/24	1	235.04	0.1	236.00	235.00	1	10,158	0.01%
2023/02/23	3	241.00	4.2	241.40	243.00	-1.2	10,183	-0.01%
2023/02/22	3	242.00	2	241.25	240.00	1	10,408	0.01%
2023/02/21	0	0.00	0.1	244.00	247.00	-0.1	10,602	0.00%
2023/02/20	3.3	245.42	0	0.00	244.00	3.3	10,845	0.03%
2023/02/17	1	244.50	0	0.00	245.50	1	11,153	0.01%
2023/02/16	3.1	246.85	1	245.01	247.50	2.1	11,793	0.02%
2023/02/15	0	0.00	9.3	242.50	244.00	-9.3	11,900	-0.08%
2023/02/14	2	239.25	1	238.00	238.50	1	11,952	0.01%
2023/02/13	6.1	234.54	0	0.00	233.00	6.1	12,322	0.05%
2023/02/09	0	0.00	2	242.25	243.00	-2	12,694	-0.02%
2023/02/08	0	0.00	0.1	246.00	244.00	-0.1	12,976	0.00%
2023/02/07	0	0.00	4	244.00	244.00	-4	13,058	-0.03%
2023/02/06	8.2	239.47	1.2	239.67	239.00	7	13,207	0.05%
2023/02/03	6.6	256.79	0.1	260.50	255.00	6.5	13,161	0.05%
2023/02/02	4	259.25	10.1	261.29	264.50	-6.1	13,207	-0.05%
2023/02/01	0	254.50	9.1	255.85	255.50	-9.1	13,225	-0.07%
2023/01/31	0.4	244.61	3	243.83	243.00	-2.6	13,197	-0.02%
2023/01/30	0	0.00	8	240.88	246.00	-8	13,404	-0.06%
2023/01/17	1	231.50	35	235.00	234.50	-34	13,495	-0.25%
2023/01/16	5	232.20	10.2	233.03	233.00	-5.2	13,839	-0.04%
2023/01/13	20	231.75	17	235.09	230.00	3	14,000	0.02%
2023/01/12	1	234.50	6	234.00	232.00	-5	14,152	-0.04%
2023/01/11	16	234.63	1	236.50	234.00	15	14,447	0.10%
2023/01/10	9	233.94	0	0.00	236.50	9	14,660	0.06%
2023/01/09	6	233.50	5	235.50	236.00	1	14,843	0.01%
2023/01/06	0	0.00	0.1	226.50	227.50	-0.1	14,819	0.00%
2023/01/05	3	220.67	2	219.50	219.50	1	14,815	0.01%
2023/01/04	4.3	225.61	52	223.55	223.00	-47.7	14,728	-0.32%
2023/01/03	0.5	228.22	1	232.98	233.00	-0.5	14,662	0.00%
2022/12/30	2	229.00	0	0.00	227.00	2	14,732	0.01%
2022/12/29	3	227.50	2	229.49	231.00	1	14,768	0.01%
2022/12/28	2.1	235.22	1	236.00	231.50	1.1	14,913	0.01%
2022/12/27	0.3	242.50	0	0.00	238.00	0.3	15,074	0.00%
2022/12/26	5	237.50	0.3	239.00	237.00	4.7	15,149	0.03%
2022/12/23	2.2	242.95	4	240.63	242.00	-1.8	15,276	-0.01%
2022/12/22	28.1	236.60	3	241.00	243.00	25.1	15,283	0.16%
2022/12/21	5.3	238.27	2	235.75	237.00	3.3	15,279	0.02%
2022/12/20	17.2	246.09	8	245.43	241.50	9.2	15,189	0.06%
2022/12/16	32	262.47	32	263.34	260.00	0	14,855	0.00%
2022/12/15	1.1	272.10	1	274.00	274.00	0.1	14,757	0.00%
2022/12/14	121.1	271.05	120	272.46	274.00	1.1	14,743	0.01%	大買/大賣/
2022/12/13	122	278.87	48	283.93	270.00	74	14,790	0.50%	大買/
2022/12/12	99	281.38	41	279.78	281.00	58	14,675	0.40%
2022/12/09	31.1	281.42	72	291.59	281.50	-40.9	14,751	-0.28%
2022/12/08	3	278.84	5.2	282.24	287.00	-2.2	14,641	-0.02%
2022/12/07	119.5	288.86	4	282.25	278.50	115.5	14,622	0.79%	大買/鉅額交易
2022/12/06	95	307.85	99	308.86	304.50	-4	14,293	-0.03%
2022/12/05	118	307.23	75.2	304.45	310.50	42.8	14,155	0.30%	大買/
2022/12/02	42	294.17	50.4	288.68	295.50	-8.4	13,957	-0.06%
2022/12/01	52	286.49	147.1	281.53	286.50	-95.1	13,977	-0.68%	大賣/
2022/11/30	1	267.00	0	0.00	269.50	1	13,656	0.01%
2022/11/29	141	268.71	2	268.00	267.00	139	13,768	1.01%	大買/鉅額交易
2022/11/28	90	269.17	80.1	272.81	273.00	10	13,889	0.07%
2022/11/25	27	273.65	24.3	274.37	271.00	2.8	14,066	0.02%
2022/11/24	2	269.25	122.1	261.38	270.00	-120.1	13,891	-0.86%	大賣/鉅額交易
2022/11/23	120	259.25	0	0.00	259.00	120	13,814	0.87%	大買/鉅額交易
2022/11/22	30	259.83	30	261.50	262.00	0	13,857	0.00%
2022/11/21	12	260.33	32.1	260.69	261.00	-20.1	13,867	-0.14%
2022/11/18	27	259.07	7	257.43	258.00	20	13,855	0.14%
2022/11/17	4.1	270.61	154	267.39	267.50	-149.9	13,777	-1.09%	大賣/鉅額交易
2022/11/16	3	271.00	3	269.33	272.50	0	13,810	0.00%
2022/11/15	156	268.84	5	266.20	270.50	151	13,909	1.09%	大買/鉅額交易
2022/11/14	6.1	265.43	6.2	264.94	263.00	-0.1	13,834	0.00%
2022/11/11	0	0.00	75.4	256.50	256.50	-75.4	13,368	-0.56%
2022/11/10	114.1	232.85	40	232.25	233.50	74.1	13,309	0.56%	大買/
2022/11/09	55.3	228.73	195	228.48	234.50	-139.7	13,340	-1.05%	大賣/鉅額交易
2022/11/08	131	219.69	258	219.15	219.00	-127	13,260	-0.96%	大買/大賣/鉅額交易
2022/11/07	1.2	216.75	18	216.11	214.50	-16.8	13,156	-0.13%
2022/11/04	14.5	211.76	0.1	217.00	217.00	14.4	13,147	0.11%
2022/11/03	6	216.33	2	215.50	217.00	4	12,958	0.03%
2022/11/02	75	211.80	97.1	212.04	217.50	-22.1	12,985	-0.17%
2022/11/01	126.2	209.66	0	0.00	208.50	126.2	12,849	0.98%	大買/鉅額交易
2022/10/31	9	212.56	11	211.55	211.50	-2	12,874	-0.02%
2022/10/28	23	208.87	79.2	207.22	208.50	-56.2	12,879	-0.44%
2022/10/27	32.2	203.47	34	205.24	207.00	-1.8	12,750	-0.01%
2022/10/26	237	204.80	34	206.66	199.50	203	12,741	1.59%	大買/鉅額交易
2022/10/25	82	207.90	219	207.48	207.00	-137	12,665	-1.08%	大賣/鉅額交易
2022/10/24	208	207.18	241.2	205.75	207.50	-33.2	12,654	-0.26%	大買/大賣/
2022/10/21	172	200.84	128	201.92	195.00	44	12,710	0.35%	大買/大賣/
2022/10/20	293	198.39	173	200.66	199.50	120	12,735	0.94%	大買/大賣/鉅額交易
2022/10/19	21	207.07	80.3	205.27	205.00	-59.3	12,665	-0.47%
2022/10/18	57	200.54	7	201.36	201.00	50	12,497	0.40%
2022/10/17	19	190.55	11	194.00	195.00	8	12,474	0.06%
2022/10/14	3.5	189.43	5.1	195.29	195.50	-1.6	12,509	-0.01%
2022/10/13	20	182.45	179	178.64	178.00	-159	12,619	-1.26%	大賣/鉅額交易
2022/10/12	15	189.57	17	190.65	189.00	-2	12,571	-0.02%
2022/10/11	3.1	190.69	6	192.75	187.50	-2.9	12,616	-0.02%
2022/10/07	76	202.89	15	206.10	204.00	61	12,604	0.48%
2022/10/06	11	206.36	56	202.25	207.00	-45	12,628	-0.36%
2022/10/05	7.7	201.81	42	201.67	200.50	-34.3	12,668	-0.27%
2022/10/04	11	198.00	10.1	196.65	198.00	0.9	12,570	0.01%
2022/10/03	3	189.00	1	192.00	188.50	2	12,519	0.02%
2022/09/30	3	185.87	3.2	183.17	189.00	-0.2	12,630	0.00%
2022/09/29	5	187.71	4.3	187.93	186.00	0.7	12,684	0.01%
2022/09/28	6	191.67	3	190.83	187.00	3	12,715	0.02%
2022/09/27	8	196.81	5	196.30	200.00	3	12,759	0.02%
2022/09/26	6.1	196.36	7	196.31	193.00	-1	12,737	-0.01%
2022/09/23	6	207.00	7	208.14	205.00	-1	12,722	-0.01%
2022/09/22	4.2	208.31	3	209.17	207.00	1.2	12,698	0.01%
2022/09/21	3	217.00	4	217.75	216.00	-1	12,641	-0.01%
2022/09/20	3.1	218.92	8	218.06	220.50	-4.9	12,644	-0.04%
2022/09/19	3	223.83	1	222.50	222.00	2	12,513	0.02%
2022/09/16	3	223.65	1	221.50	221.50	2	12,492	0.02%
2022/09/15	1.1	229.55	5	230.20	228.00	-3.9	12,403	-0.03%
2022/09/14	11.2	227.77	2	228.00	229.50	9.2	12,408	0.07%
2022/09/13	15.2	248.93	15	250.50	240.00	0.2	12,285	0.00%
2022/09/12	59.5	247.89	58	248.85	246.50	1.5	12,262	0.01%
2022/09/08	3.1	243.35	2	242.00	242.00	1.1	12,336	0.01%
2022/09/07	1.1	244.03	0	0.00	242.00	1.1	12,397	0.01%
2022/09/06	41.1	251.66	41	254.32	250.50	0.1	12,319	0.00%
2022/09/05	51.1	250.53	49	251.78	247.50	2	12,305	0.02%
2022/09/02	2	245.25	3.1	243.50	243.00	-1.1	12,206	-0.01%
2022/09/01	2.4	256.41	6	256.58	244.50	-3.6	12,032	-0.03%
2022/08/31	1.1	264.36	1	265.50	270.50	0.1	11,794	0.00%
2022/08/30	1	265.52	1	267.50	267.50	0	11,767	0.00%
2022/08/29	23	259.39	22	262.59	266.50	1	11,715	0.01%
2022/08/26	16.1	281.79	18.2	283.19	278.00	-2.2	11,605	-0.02%
2022/08/25	1.1	275.45	0.1	275.00	276.00	1	11,562	0.01%
2022/08/24	3	271.00	4	272.38	270.00	-1	11,603	-0.01%
2022/08/23	48.3	279.78	62	274.15	274.00	-13.7	11,453	-0.12%
2022/08/22	27.1	292.21	9.3	295.32	288.00	17.8	11,245	0.16%
2022/08/19	104	294.55	36.1	289.63	295.00	67.9	10,925	0.62%	大買/
2022/08/18	17.1	278.65	3.1	280.11	281.50	14	10,763	0.13%
2022/08/17	24	277.94	12	279.71	278.00	12	10,705	0.11%
2022/08/16	5.2	279.88	2	281.00	277.00	3.2	10,591	0.03%
2022/08/15	104	279.60	66.2	276.20	282.00	37.8	10,432	0.36%	大買/
2022/08/12	35.1	260.21	36.1	261.16	261.50	-1	10,094	-0.01%
2022/08/11	42.4	254.86	43	256.86	254.00	-0.6	9,930	-0.01%
2022/08/10	1	246.50	9	248.22	245.50	-8	9,778	-0.08%
2022/08/09	2	249.00	3.1	249.39	249.00	-1.1	9,654	-0.01%
2022/08/08	3.2	242.75	3	244.83	246.50	0.2	9,525	0.00%
2022/08/05	10	242.85	5	245.00	244.00	5	9,468	0.05%
2022/08/04	6	234.58	5	232.91	234.50	1	9,353	0.01%
2022/08/03	1	237.00	1	234.00	234.00	0	9,176	0.00%
2022/08/02	0.1	235.93	1	235.50	238.00	-0.9	9,128	-0.01%
2022/08/01	3	242.17	2	234.27	243.50	1	8,992	0.01%
2022/07/29	5.2	240.73	3	242.18	240.50	2.2	8,840	0.02%
2022/07/28	138	245.69	88	239.91	238.50	50	8,673	0.58%	大買/
2022/07/27	12.3	256.66	15	254.97	263.50	-2.7	8,248	-0.03%
2022/07/26	14.7	261.36	3	260.00	254.50	11.7	7,993	0.15%
2022/07/25	1.4	273.63	0.2	273.66	272.00	1.2	7,811	0.01%
2022/07/22	9.7	281.03	3	282.20	278.50	6.7	7,679	0.09%
2022/07/21	12	275.50	4	277.02	282.00	8	7,498	0.11%
2022/07/20	2	264.50	9.2	265.02	266.50	-7.2	7,230	-0.10%
2022/07/19	3	252.50	3	254.50	253.00	0	7,063	0.00%
2022/07/18	0	0.00	9	257.94	259.00	-9	7,012	-0.13%
2022/07/15	3	249.83	3	250.34	253.50	0	6,872	0.00%
2022/07/13	0	0.00	1.1	249.45	242.00	-1.1	6,583	-0.02%
2022/07/12	1	239.00	3.3	241.08	238.50	-2.3	6,465	-0.04%
2022/07/11	6	249.93	0	0.00	248.50	6	6,373	0.09%
2022/07/08	6.3	265.60	5	264.00	262.00	1.3	6,216	0.02%
2022/07/07	2	253.48	2	251.00	251.50	0	5,992	0.00%
2022/07/06	3	247.50	3	245.17	243.00	0	5,833	0.00%
2022/07/05	10	249.90	11	246.45	247.00	-1	5,761	-0.02%
2022/07/04	6.1	251.83	2	244.00	244.00	4.1	5,570	0.07%
2022/07/01	1.2	259.33	0	0.00	244.00	1.2	5,428	0.02%
2022/06/30	2	263.51	0	0.00	260.50	2	5,294	0.04%
2022/06/29	0.1	277.14	1	276.00	273.50	-0.9	5,213	-0.02%
2022/06/28	1	312.14	0	0.00	289.50	1	5,134	0.02%
2022/06/27	10.4	312.50	0	299.50	312.50	10.3	5,099	0.20%
2022/06/24	1.1	290.81	3	291.68	284.50	-2	5,038	-0.04%
2022/06/23	0.1	287.50	0	292.00	286.50	0	4,981	0.00%
2022/06/22	1	293.11	0	0.00	294.00	1	4,931	0.02%
2022/06/20	0.1	306.68	3.3	302.15	299.00	-3.2	4,812	-0.07%
2022/06/16	1	319.50	0	0.00	316.00	1	4,613	0.02%
2022/06/15	1	337.50	1	328.50	329.50	0	4,489	0.00%
2022/06/13	0	0.00	1	344.00	345.00	-1	4,377	-0.02%
2022/06/10	1	362.00	0	0.00	365.00	1	4,379	0.02%
2022/06/06	0	0.00	0	377.00	373.00	0	4,331	0.00%
2022/06/01	2.1	381.60	0	0.00	371.00	2.1	4,385	0.05%
2022/05/31	1	392.50	0	0.00	394.50	1	4,295	0.02%
2022/05/30	2	395.50	4	394.00	395.00	-2	4,324	-0.05%
2022/05/26	1	367.00	0	0.00	368.00	1	4,372	0.02%
2022/05/24	3	391.17	2	380.00	380.00	1	4,219	0.02%
2022/05/18	1	412.00	0.2	412.00	414.00	0.8	4,263	0.02%
2022/05/17	1	407.50	1	404.50	407.50	0	4,259	0.00%
2022/05/16	1	401.00	1	410.00	401.00	0	4,301	0.00%
2022/05/13	0	0.00	1.2	395.74	398.00	-1.2	4,277	-0.03%
2022/05/12	1	384.00	0	0.00	381.00	1	4,265	0.02%
2022/05/11	1	391.00	1	398.46	391.00	0	4,229	0.00%
2022/05/10	2	397.74	2	398.00	404.00	0	4,228	0.00%
2022/05/09	0	0.00	13.1	396.55	395.00	-13.1	4,273	-0.31%
2022/05/05	1	415.50	5	418.70	418.00	-4	4,332	-0.09%
2022/05/04	4	405.61	0	0.00	398.50	4	4,312	0.09%
2022/04/27	0.2	392.17	0	0.00	409.00	0.2	4,415	0.00%
2022/04/26	0.1	410.00	0	0.00	406.00	0.1	4,382	0.00%
2022/04/25	1.1	412.27	1	404.50	406.50	0.1	4,401	0.00%
2022/04/22	1	445.00	0	0.00	434.50	1	4,379	0.02%
2022/04/20	0	0.00	1	458.50	458.50	-1	4,406	-0.02%
2022/04/15	1.1	448.39	0	0.00	441.00	1.1	4,550	0.02%
2022/04/14	1	472.00	1.2	467.17	467.00	-0.2	4,539	0.00%
2022/04/13	1	466.00	1	460.50	466.00	0	4,553	0.00%
2022/04/12	1.2	449.25	1	454.50	454.00	0.2	4,575	0.00%
2022/04/11	0.1	461.71	0	0.00	455.00	0.1	4,551	0.00%
2022/04/07	5	516.20	5.1	522.39	509.00	-0.1	4,488	0.00%
2022/04/06	4	508.00	4	515.25	516.00	0	4,446	0.00%
2022/04/01	0	515.00	0	0.00	526.00	0	4,428	0.00%
2022/03/31	4	525.75	5	531.60	524.00	-1	4,442	-0.02%
2022/03/30	0	0.00	1.3	540.85	537.00	-1.3	4,433	-0.03%
2022/03/29	0.8	515.00	0	0.00	522.00	0.8	4,437	0.02%
2022/03/25	1	518.00	0	0.00	518.00	1	4,437	0.02%
2022/03/24	0.3	510.00	0	0.00	508.00	0.3	4,422	0.01%
2022/03/23	0	0.00	1	515.00	514.00	-1	4,439	-0.02%
2022/03/17	0	0.00	0.1	486.50	489.50	-0.1	4,508	0.00%
2022/03/16	0	457.60	1.5	458.87	460.00	-1.5	4,481	-0.03%
2022/03/15	0.1	461.50	0.3	467.00	458.50	-0.2	4,464	0.00%
2022/03/10	1.1	503.64	0	0.00	498.50	1.1	4,467	0.02%
2022/03/09	0	0.00	1	486.50	486.50	-1	4,471	-0.02%
2022/03/08	1.2	498.64	2	485.00	475.50	-0.8	4,524	-0.02%
2022/03/07	5.4	498.96	4	513.25	494.50	1.4	4,516	0.03%
2022/03/04	0	541.00	0.1	539.00	547.00	0	4,550	0.00%
2022/03/03	6.2	539.70	3.1	560.28	535.00	3.1	4,564	0.07%
2022/03/02	0.1	544.00	0.1	547.00	548.00	0.1	4,631	0.00%
2022/03/01	2	548.00	1.1	547.38	539.00	1	4,670	0.02%
2022/02/25	0	0.00	1	532.00	524.00	-1	4,634	-0.02%
2022/02/21	0	0.00	1	535.00	533.00	-1	4,628	-0.02%
2022/02/18	1	532.00	1	535.00	536.00	0	4,626	0.00%
2022/02/16	1	530.00	1	519.00	528.00	0	4,739	0.00%
2022/02/15	1	503.00	1	507.00	502.00	0	4,807	0.00%
2022/02/14	1	499.00	0	0.00	496.00	1	4,926	0.02%
2022/02/11	2	517.00	2	521.00	514.00	0	5,001	0.00%
2022/02/10	1.1	516.29	1	528.00	516.00	0.1	5,059	0.00%
2022/02/09	1.1	522.82	1	516.00	526.00	0.1	5,105	0.00%
2022/02/08	2	493.00	2	497.50	506.00	0	5,149	0.00%
2022/01/26	1	478.50	2	476.26	472.00	-1	5,269	-0.02%
2022/01/25	0.2	487.50	0	0.00	477.00	0.2	5,410	0.00%
2022/01/24	0	496.00	0	0.00	496.00	0	5,518	0.00%
2022/01/21	1	509.00	0	0.00	490.50	1	5,596	0.02%
2022/01/20	1	525.00	2	516.00	526.00	-1	5,627	-0.02%
2022/01/19	8.1	525.91	7	528.86	519.00	1.1	5,821	0.02%
2022/01/18	1	544.00	1	543.00	545.00	0	5,860	0.00%
2022/01/17	1	526.00	1	529.00	528.00	0	5,876	0.00%
2022/01/13	1	518.00	1	507.00	520.00	0	6,018	0.00%
2022/01/11	0	0.00	0.3	509.00	509.00	-0.3	6,285	0.00%
2022/01/10	1	539.90	1	517.00	517.00	0	6,323	0.00%
2022/01/07	0	560.00	0	0.00	558.00	0	6,329	0.00%
2022/01/05	1	588.00	1	594.00	589.00	0	6,501	0.00%
2022/01/04	3	590.67	3	589.00	585.00	0	6,518	0.00%
2022/01/03	0	0.00	1	594.00	583.00	-1	6,579	-0.02%
2021/12/30	0	571.00	0	0.00	572.00	0	6,628	0.00%
2021/12/29	1	566.00	0	0.00	569.00	1	6,716	0.01%
2021/12/28	1	573.00	0	0.00	572.00	1	6,892	0.01%
2021/12/27	0	0.00	1	578.00	576.00	-1	6,985	-0.01%
2021/12/24	1	579.00	1	568.24	567.00	0	7,055	0.00%
2021/12/23	3	575.00	3	586.00	573.00	0	7,209	0.00%
2021/12/20	1	565.00	1	570.00	565.00	0	7,459	0.00%
2021/12/17	1	563.00	1	565.00	565.00	0	7,547	0.00%
2021/12/16	0	0.00	0.1	582.00	572.00	-0.1	7,602	0.00%
2021/12/15	0	0.00	0.3	572.00	575.00	-0.3	7,603	0.00%
2021/12/14	1	567.87	0	0.00	556.00	1	7,611	0.01%
2021/12/13	0	0.00	1	580.00	574.00	-1	7,668	-0.01%
2021/12/10	1	574.00	0	0.00	572.00	1	7,717	0.01%
2021/12/08	0	0.00	1	596.00	585.00	-1	7,744	-0.01%
2021/12/07	1	583.00	0	0.00	586.00	1	7,757	0.01%
2021/12/06	1.1	583.57	0	589.00	581.00	1.1	7,771	0.01%
2021/12/02	0	598.00	0	0.00	590.00	0	7,958	0.00%
2021/12/01	0.1	613.40	0	0.00	608.00	0.1	8,101	0.00%
2021/11/30	1	625.00	5	620.80	626.00	-4	8,105	-0.05%
2021/11/29	0.1	581.00	0	0.00	584.00	0.1	8,059	0.00%
2021/11/26	9	585.44	5	588.80	585.00	4	8,084	0.05%
2021/11/25	2	580.00	2	572.00	579.00	0	8,020	0.00%
2021/11/24	5	572.37	5	565.80	566.00	0	8,127	0.00%
2021/11/23	0	555.00	0	0.00	558.00	0	8,264	0.00%
2021/11/19	1	551.00	1	550.00	548.00	0	8,432	0.00%
2021/11/18	1	545.00	0	0.00	548.00	1	8,499	0.01%
2021/11/17	0	558.00	4	558.00	560.00	-4	8,526	-0.05%
2021/11/15	4	579.25	2	584.00	562.00	2	8,567	0.02%
2021/11/12	20	578.70	9	583.67	574.00	11	8,598	0.13%
2021/11/11	9	570.11	3	569.33	576.00	6	8,569	0.07%
2021/11/09	7	542.00	7	545.00	542.00	0	8,549	0.00%
2021/11/08	0.2	538.18	0.1	539.00	536.00	0.1	8,522	0.00%
2021/11/04	1.1	550.67	2	545.00	535.00	-1	8,427	-0.01%
2021/11/03	1.1	524.52	2	516.00	530.00	-1	8,376	-0.01%
2021/11/02	4	535.25	2	529.00	526.00	2	8,331	0.02%
2021/11/01	2	525.00	3.1	507.90	514.00	-1.1	8,267	-0.01%
2021/10/29	0	0.00	0.1	487.00	490.50	-0.1	8,313	0.00%
2021/10/28	1	467.50	12	464.88	465.50	-11	8,216	-0.13%
2021/10/27	0	0.00	1	466.00	470.50	-1	8,151	-0.01%
2021/10/26	1	440.00	1	453.50	440.50	0	7,978	0.00%
2021/10/25	1	442.50	1	446.00	442.00	0	8,045	0.00%
2021/10/22	4	443.25	5	444.20	440.50	-1	8,096	-0.01%
2021/10/21	2.2	439.52	1	430.50	430.00	1.2	8,048	0.01%
2021/10/20	3	455.17	2	447.50	456.50	1	8,036	0.01%
2021/10/19	0	0.00	1	450.91	450.50	-1	7,971	-0.01%
2021/10/18	1	412.00	0	0.00	412.00	1	7,845	0.01%
2021/10/15	1	408.00	1.2	413.98	413.50	-0.2	7,803	0.00%
2021/10/14	4	399.75	3	395.67	392.50	1	7,727	0.01%
2021/10/13	0	401.50	0	0.00	393.00	0	7,675	0.00%
2021/10/12	2	428.25	2	428.75	418.50	0	7,620	0.00%
2021/10/08	2.1	432.62	2	433.99	430.00	0.1	7,639	0.00%
2021/10/07	2	428.75	2.1	428.95	431.00	-0.1	7,595	0.00%
2021/10/06	0.1	416.77	1	419.00	407.00	-0.9	7,534	-0.01%
2021/10/05	2	412.50	4	424.13	425.00	-2	7,507	-0.03%
2021/10/04	2	410.00	1	420.00	401.50	1	7,422	0.01%
2021/10/01	2	426.50	5	424.20	423.00	-3	7,494	-0.04%
2021/09/30	3	431.50	2	431.25	435.00	1	7,545	0.01%
2021/09/29	1.1	436.54	0	0.00	419.00	1.1	7,446	0.02%
2021/09/28	3	455.64	2.4	446.67	463.00	0.6	7,375	0.01%
2021/09/24	1	472.00	1	481.50	473.00	0	7,293	0.00%
2021/09/23	0	0.00	3.1	459.25	469.50	-3.1	7,221	-0.04%
2021/09/22	2	443.75	0	0.00	443.00	2	7,174	0.03%
2021/09/17	2	455.75	2	452.75	460.00	0	7,178	0.00%
2021/09/16	16	457.34	10	458.30	449.00	6	7,207	0.08%
2021/09/15	4	439.25	0	0.00	448.50	4	7,272	0.06%
2021/09/14	0	0.00	1	439.50	444.00	-1	7,355	-0.01%
2021/09/10	0	0.00	1.1	432.40	433.00	-1.1	7,642	-0.01%
2021/09/08	4	413.50	1.2	419.00	410.00	2.8	7,719	0.04%
2021/09/07	0.2	433.66	0	0.00	438.50	0.2	7,636	0.00%
2021/09/06	1	447.00	4.2	444.24	453.50	-3.2	7,514	-0.04%
2021/09/03	0	0.00	1	425.50	427.00	-1	7,378	-0.01%
2021/09/02	1.2	419.36	2	417.00	413.00	-0.9	7,455	-0.01%
2021/09/01	1	429.00	2.1	424.88	426.00	-1.1	7,564	-0.01%
2021/08/31	1.1	420.73	1	418.00	421.50	0.1	7,632	0.00%
2021/08/30	7.1	421.28	5	418.30	420.50	2.1	7,856	0.03%
2021/08/27	2.2	400.73	6.2	397.39	413.00	-4	7,882	-0.05%
2021/08/26	3	381.84	0	0.00	379.50	3	7,929	0.04%
2021/08/25	0.1	388.00	0	0.00	387.50	0.1	7,950	0.00%
2021/08/24	0	373.50	1	393.00	369.50	-1	7,916	-0.01%
2021/08/23	1	384.00	0	0.00	387.00	1	8,053	0.01%
2021/08/18	6	371.00	1	355.00	373.50	5	8,165	0.06%
2021/08/17	1	363.50	1	352.00	352.00	0	8,221	0.00%
2021/08/16	3	374.33	1	385.00	375.50	2	8,285	0.02%
2021/08/13	2	383.25	0	0.00	380.00	2	8,408	0.02%
2021/08/12	1	402.00	1	393.50	400.50	0	8,396	0.00%
2021/08/06	0	0.00	1	415.50	416.00	-1	9,206	-0.01%
2021/08/05	0	0.00	1.2	414.08	414.50	-1.2	9,399	-0.01%
2021/08/04	4	419.63	7	406.79	396.00	-3	9,662	-0.03%
2021/08/03	3	397.00	3	400.00	405.50	0	9,629	0.00%
2021/08/02	0.1	393.00	0	0.00	389.50	0.1	9,681	0.00%
2021/07/30	1.1	395.14	0	0.00	397.00	1.1	9,818	0.01%
2021/07/29	2	411.00	3.2	409.56	416.00	-1.2	9,932	-0.01%
2021/07/28	0	0.00	3	381.67	383.50	-3	9,954	-0.03%
2021/07/27	5	374.50	0	0.00	375.50	5	10,059	0.05%
2021/07/26	6.2	389.48	4	392.00	385.50	2.2	10,058	0.02%
2021/07/23	2.5	413.40	5	392.80	391.50	-2.5	10,051	-0.02%
2021/07/22	3.2	425.50	3	425.00	427.50	0.2	10,131	0.00%
2021/07/21	2	411.75	2	417.75	409.00	0	10,227	0.00%
2021/07/19	1	427.00	1	429.50	420.00	0	10,432	0.00%
2021/07/16	0	0.00	1	432.50	436.00	-1	10,488	-0.01%
2021/07/15	2	419.50	0	0.00	419.50	2	10,505	0.02%
2021/07/14	2	434.00	3	430.00	434.00	-1	10,527	-0.01%
2021/07/13	4	420.25	3	433.00	420.00	1	10,581	0.01%
2021/07/12	2	426.00	2	426.00	428.00	0	10,654	0.00%
2021/07/09	3	415.83	2	429.50	418.00	1	10,783	0.01%
2021/07/08	4	433.13	4	426.88	419.00	0	10,861	0.00%
2021/07/07	2	424.50	6	421.67	424.50	-4	10,779	-0.04%
2021/07/06	3	409.83	2	407.50	407.50	1	10,703	0.01%
2021/07/05	1	405.00	1	409.00	406.00	0	10,729	0.00%
2021/07/02	2.1	381.90	3	391.67	391.50	-0.9	10,733	-0.01%
2021/07/01	2	381.75	0	0.00	379.00	2	10,827	0.02%
2021/06/30	2	384.75	2	386.50	389.50	0	10,896	0.00%
2021/06/29	2	387.00	1	388.00	389.00	1	11,072	0.01%
2021/06/25	5	395.00	5	393.00	393.00	0	11,430	0.00%
2021/06/23	2	394.00	2	397.00	394.00	0	11,434	0.00%
2021/06/22	0	0.00	3.1	375.97	387.00	-3.1	11,496	-0.03%
2021/06/21	0	0.00	0.1	369.00	358.50	-0.1	11,504	0.00%
2021/06/18	2	360.00	2	359.75	359.50	0	11,641	0.00%
2021/06/17	5	342.20	5.1	347.78	354.50	-0.1	11,625	0.00%
2021/06/10	1.1	349.22	0	0.00	348.50	1.1	12,066	0.01%
2021/06/09	1	366.00	2.3	360.66	361.50	-1.3	12,014	-0.01%
2021/06/08	1	360.50	0	0.00	350.00	1	12,086	0.01%
2021/06/07	1	353.50	4	351.39	352.00	-3	12,149	-0.02%
2021/06/04	0	0.00	1	343.44	341.00	-1	12,164	-0.01%
2021/06/03	4	333.88	4.1	333.95	335.50	-0.1	12,286	0.00%
2021/06/02	1	317.00	1	319.50	319.50	0	12,406	0.00%
2021/06/01	2	328.00	2	332.00	326.00	0	12,809	0.00%
2021/05/31	2	331.75	2.1	332.48	330.50	-0.1	12,903	0.00%
2021/05/28	0.3	316.70	0	0.00	313.00	0.3	12,973	0.00%
2021/05/27	1	309.00	0	0.00	318.00	1	13,120	0.01%
2021/05/26	1	318.00	0	0.00	318.00	1	13,659	0.01%
2021/05/25	1	329.50	6	329.00	323.00	-5	13,888	-0.04%
2021/05/24	0	0.00	3	320.33	322.50	-3	14,179	-0.02%
2021/05/21	2	311.50	1	309.00	315.00	1	14,241	0.01%
2021/05/19	0	0.00	1	304.00	303.50	-1	14,320	-0.01%
2021/05/18	3	315.67	2	312.00	310.00	1	14,420	0.01%
2021/05/17	3	289.17	3	286.67	302.00	0	14,416	0.00%
2021/05/13	2	273.50	2.2	282.05	283.50	-0.2	14,722	0.00%
2021/05/12	2	286.75	4	281.75	268.50	-2	14,720	-0.01%
2021/05/11	1.2	284.48	0.3	279.04	279.50	0.9	14,604	0.01%
2021/05/07	3	308.33	3	311.00	318.00	0	14,693	0.00%
2021/05/06	1	303.00	3	298.67	305.00	-2	14,811	-0.01%
2021/05/05	2	316.00	10	309.40	289.00	-8	14,962	-0.05%
2021/05/04	10	305.75	3	306.33	308.00	7	15,155	0.05%
2021/05/03	3	304.17	2	298.50	298.50	1	15,361	0.01%
2021/04/28	0	0.00	1.2	319.31	316.00	-1.2	15,722	-0.01%
2021/04/27	8	302.19	4.1	307.55	307.50	3.9	15,651	0.02%
2021/04/26	12.3	313.76	3	317.00	305.50	9.3	15,604	0.06%
2021/04/22	1	316.50	1	317.50	315.50	0	15,551	0.00%
2021/04/20	3.3	321.04	2	316.75	320.50	1.3	15,797	0.01%
2021/04/19	5.1	324.14	1	320.50	319.50	4.1	15,976	0.03%
2021/04/16	1	333.00	1	336.00	332.50	0	16,094	0.00%
2021/04/15	1	324.50	12	337.13	341.50	-11	16,156	-0.07%
2021/04/14	4	319.00	4	324.50	315.50	0	16,343	0.00%
2021/04/13	5	322.60	5	324.90	320.00	0	16,600	0.00%
2021/04/12	5	325.40	3	331.67	323.00	2	17,156	0.01%
2021/04/09	2	332.50	1	334.50	334.50	1	17,408	0.01%
2021/04/08	5	333.32	3	333.83	332.50	2	17,517	0.01%
2021/04/07	3.2	345.80	0.2	345.00	340.50	3	17,676	0.02%
2021/04/06	2.1	353.95	0	0.00	351.00	2.1	17,697	0.01%
2021/04/01	0	0.00	1	360.00	351.50	-1	17,728	-0.01%
2021/03/31	1	350.00	0	0.00	354.00	1	17,659	0.01%
2021/03/30	0	0.00	2.2	352.67	356.00	-2.2	17,607	-0.01%
2021/03/29	5	340.54	5	334.90	332.00	0	17,594	0.00%
2021/03/26	2	327.50	6.1	333.50	335.50	-4.1	17,648	-0.02%
2021/03/25	9	333.00	6.1	323.72	318.00	2.9	17,696	0.02%
2021/03/24	8.1	321.13	10.4	326.71	326.00	-2.3	17,729	-0.01%
2021/03/23	3	316.17	4	323.38	305.50	-1	17,862	-0.01%
2021/03/19	3.1	303.66	0	0.00	307.00	3.1	18,207	0.02%
2021/03/18	0	0.00	3	309.83	312.50	-3	18,415	-0.02%
2021/03/17	1	294.50	2.1	299.05	299.00	-1.1	19,046	-0.01%
2021/03/15	2	295.00	0	0.00	296.00	2	19,156	0.01%
2021/03/12	5.2	294.08	5	298.80	292.00	0.2	19,332	0.00%
2021/03/11	4	290.08	5	289.80	293.00	-1	19,290	0.00%
2021/03/10	1	280.50	2	283.00	283.50	-1	19,312	-0.01%
2021/03/09	8	277.75	6	274.83	273.50	2	19,378	0.01%
2021/03/08	8.1	295.22	9	302.17	279.50	-0.9	19,323	0.00%
2021/03/05	12.3	290.08	12	285.54	295.00	0.3	19,253	0.00%
2021/03/04	1	277.00	2	282.00	278.50	-1	19,494	-0.01%
2021/03/03	7	279.86	4	279.25	280.50	3	20,089	0.01%
2021/03/02	2.1	296.94	1	308.50	291.00	1.1	20,206	0.01%
2021/02/26	8	304.50	7	301.95	299.00	1	20,621	0.00%
2021/02/25	1	313.00	81	313.89	306.00	-80	20,571	-0.39%
2021/02/24	84	310.23	25	312.90	295.00	59	20,482	0.29%
2021/02/23	3	288.67	0	0.00	286.00	3	20,111	0.01%
2021/02/22	4	297.00	4	298.50	294.50	0	20,077	0.00%
2021/02/19	4	290.88	4	292.00	290.00	0	20,068	0.00%
2021/02/18	3	287.00	3	290.00	288.00	0	20,471	0.00%
2021/02/17	6	283.33	7.1	283.44	286.50	-1.1	20,394	-0.01%
2021/02/05	4	259.25	36	262.81	265.00	-32	20,323	-0.16%
2021/02/04	7.1	250.02	8.1	250.64	254.00	-1	20,022	0.00%
2021/02/03	4	244.75	2	253.00	243.50	2	19,998	0.01%
2021/02/02	0	0.00	1	236.50	246.00	-1	20,266	0.00%
2021/02/01	3	227.50	3	228.50	233.00	0	20,194	0.00%
2021/01/29	2	232.25	3	233.50	226.00	-1	20,282	0.00%
2021/01/28	4	235.50	1	242.00	236.00	3	20,453	0.01%
2021/01/27	1	236.00	1	245.50	248.00	0	20,900	0.00%
2021/01/26	1	248.00	2.1	240.19	238.00	-1.1	20,689	-0.01%
2021/01/25	3.1	235.57	0	0.00	233.50	3.1	20,465	0.01%
2021/01/22	1	249.00	3	245.50	253.50	-2	20,285	-0.01%
2021/01/21	2	230.50	2	223.00	230.50	0	20,632	0.00%
2021/01/19	1	224.50	1	221.50	221.00	0	20,942	0.00%
2021/01/15	1	219.00	0	0.00	219.00	1	21,070	0.00%
2021/01/14	2	224.00	2	220.50	224.00	0	21,183	0.00%
2021/01/12	2	217.75	2	221.50	222.00	0	21,255	0.00%
2021/01/11	1	218.50	2	219.50	221.00	-1	21,231	0.00%
2021/01/08	0	0.00	1	215.98	216.00	-1	21,161	0.00%
2021/01/07	1	217.50	1	216.50	212.50	0	21,266	0.00%
2021/01/06	1	214.00	0	0.00	205.50	1	21,103	0.00%
2021/01/05	0	0.00	3	206.00	209.00	-3	20,767	-0.01%
2021/01/04	3	185.67	9.1	194.12	200.00	-6.1	20,315	-0.03%
2020/12/31	2	181.50	14	182.68	182.00	-12	20,417	-0.06%
2020/12/30	6	177.83	1.1	179.27	178.00	4.9	20,352	0.02%
2020/12/29	0	0.00	2.1	174.00	175.00	-2.1	20,296	-0.01%
2020/12/25	6	168.58	0	0.00	168.50	6	20,484	0.03%
2020/12/24	3.2	174.22	1	174.50	171.50	2.2	20,704	0.01%
2020/12/23	8	176.88	9	172.94	176.50	-1	21,025	0.00%
2020/12/22	5	172.00	5	173.20	170.00	0	21,244	0.00%
2020/12/21	4	167.63	4	170.88	177.00	0	21,463	0.00%
2020/12/18	4	174.13	0	0.00	173.00	4	21,402	0.02%
2020/12/17	1	173.50	0	0.00	176.50	1	21,487	0.00%
2020/12/16	0	0.00	1	180.00	176.50	-1	21,308	0.00%
2020/12/15	2	177.00	1	177.00	174.50	1	21,169	0.00%
2020/12/14	0	0.00	96	177.25	186.00	-96	21,176	-0.45%
2020/12/11	97	185.96	9.1	185.56	173.50	87.9	21,227	0.41%
2020/12/10	6	177.42	0	0.00	178.00	6	20,892	0.03%
2020/12/09	0	0.00	1	181.00	177.00	-1	20,964	0.00%
2020/12/08	1	179.50	8	179.75	180.00	-7	21,114	-0.03%
2020/12/07	14	175.32	14.1	174.13	172.50	-0.1	21,181	0.00%
2020/12/04	7	170.71	2	170.25	169.50	5	21,257	0.02%
2020/12/03	6.1	169.70	3	170.17	172.00	3.1	21,423	0.01%
2020/12/02	2	177.75	2	179.00	177.50	0	21,593	0.00%
2020/12/01	3.1	174.69	0	0.00	175.00	3.1	21,832	0.01%
2020/11/30	5	180.10	7	178.86	181.00	-2	22,146	-0.01%
2020/11/27	7	168.64	2.3	169.48	171.00	4.7	22,106	0.02%
2020/11/26	5	158.20	17	155.38	165.00	-12	21,958	-0.05%
2020/11/25	21.1	153.27	21	153.54	150.00	0.1	21,831	0.00%
2020/11/24	1.2	146.27	17	150.71	152.50	-15.8	21,510	-0.07%
2020/11/23	2.1	141.21	11	139.45	139.00	-8.9	21,122	-0.04%
2020/11/20	9	135.94	6	136.92	138.00	3	21,154	0.01%
2020/11/19	12	138.13	15	136.70	136.50	-3	21,594	-0.01%
2020/11/18	10	140.95	3	140.83	140.50	7	22,024	0.03%
2020/11/17	10	143.45	10	142.10	144.00	0	22,546	0.00%
2020/11/16	1	135.50	1	134.50	134.50	0	22,619	0.00%
2020/11/12	0	0.00	3	131.83	133.00	-3	23,372	-0.01%
2020/11/11	5	133.90	6	131.33	130.00	-1	24,230	0.00%
2020/11/10	3	130.50	8	128.63	131.00	-5	24,580	-0.02%
2020/11/09	7	126.07	10	129.30	125.50	-3	24,922	-0.01%
2020/11/06	10	128.70	19	129.63	126.50	-9	25,163	-0.04%
2020/11/05	6	127.17	100	126.95	127.50	-94	25,319	-0.37%
2020/11/04	103	127.05	16	124.22	125.50	87	25,317	0.34%	大買/
2020/11/03	0	117.00	0	119.00	118.00	0	24,845	0.00%
2020/11/02	0	0.00	1	116.50	116.50	-1	25,018	0.00%
2020/10/30	2	114.50	2	114.50	115.50	0	25,649	0.00%
2020/10/29	36	107.63	37	110.59	114.50	-1	25,690	0.00%
2020/10/28	8	112.94	1	112.00	111.00	7	25,271	0.03%
2020/10/27	2	118.00	0	0.00	121.00	2	24,968	0.01%
2020/10/26	2	119.00	0	0.00	119.00	2	25,251	0.01%
2020/10/23	1	120.00	1	120.50	121.00	0	25,337	0.00%
2020/10/22	8	121.50	3	124.00	121.50	5	25,415	0.02%
2020/10/21	20	130.48	16	126.00	125.50	4	25,266	0.02%
2020/10/20	10	129.50	0	0.00	130.00	10	25,065	0.04%
2020/10/19	7	126.93	15	128.83	126.50	-8	25,132	-0.03%
2020/10/16	2	123.50	0	0.00	124.50	2	25,702	0.01%
2020/10/15	4	127.38	3	130.50	128.00	1	25,721	0.00%
2020/10/14	0	0.00	3	127.50	127.50	-3	25,500	-0.01%
2020/10/13	7	122.93	2	123.00	123.00	5	25,389	0.02%
2020/10/12	0	0.00	5	127.50	124.50	-5	25,464	-0.02%
2020/10/08	5	127.00	2	126.75	127.00	3	25,504	0.01%
2020/10/06	2	120.50	2	121.50	121.50	0	25,325	0.00%
2020/10/05	2	119.00	4	118.38	119.50	-2	25,291	-0.01%
2020/09/30	4	116.00	5	117.60	118.00	-1	25,190	0.00%
2020/09/29	9	116.61	10	121.40	116.00	-1	25,088	0.00%
2020/09/28	9	121.33	13	118.42	120.50	-4	24,889	-0.02%
2020/09/25	4	115.50	3	114.17	113.00	1	24,582	0.00%
2020/09/24	17	122.74	14	119.46	119.50	3	24,484	0.01%
2020/09/23	13	127.12	11	127.95	128.00	2	24,310	0.01%
2020/09/22	17	128.12	2	127.50	127.00	15	24,831	0.06%
2020/09/21	3	132.00	0	0.00	130.00	3	24,943	0.01%
2020/09/18	5	134.10	7	134.86	134.50	-2	24,915	-0.01%
2020/09/17	5	134.40	5	135.30	136.00	0	24,892	0.00%
2020/09/16	2	133.50	8	134.25	133.00	-6	24,713	-0.02%
2020/09/15	13	129.88	15	132.60	129.50	-2	24,499	-0.01%
2020/09/14	2	125.50	1	126.50	125.50	1	24,093	0.00%
2020/09/11	9	123.61	6	123.25	123.00	3	24,262	0.01%
2020/09/10	9	127.72	0	0.00	126.00	9	24,201	0.04%
2020/09/09	3	126.33	6	128.67	132.00	-3	24,286	-0.01%
2020/09/08	3	129.50	2	130.75	128.00	1	24,190	0.00%
2020/09/07	22	134.20	18	127.78	126.50	4	24,242	0.02%
2020/09/04	6	136.92	14	136.71	136.50	-8	24,763	-0.03%
2020/09/03	14	139.93	19	136.79	138.00	-5	25,002	-0.02%
2020/09/02	18	133.58	22	131.43	131.00	-4	24,461	-0.02%
2020/09/01	12	128.67	5	129.20	132.50	7	23,928	0.03%
2020/08/31	12	123.92	12	121.08	120.50	0	23,549	0.00%
2020/08/28	9	125.00	6	123.25	123.00	3	23,383	0.01%
2020/08/27	4	131.50	0	0.00	129.00	4	23,254	0.02%
2020/08/26	3	131.00	6	130.67	131.00	-3	23,598	-0.01%
2020/08/25	11	130.23	7	132.79	129.00	4	23,887	0.02%
2020/08/24	7	132.14	4	128.63	132.00	3	23,450	0.01%
2020/08/21	8	136.13	8	136.31	140.50	0	23,067	0.00%
2020/08/20	5	132.30	5	128.80	128.00	0	22,561	0.00%
2020/08/19	8	142.81	7	141.93	142.00	1	22,319	0.00%
2020/08/18	17	140.35	9	140.00	138.50	8	22,087	0.04%
2020/08/17	19	138.74	32	143.28	138.50	-13	22,089	-0.06%
2020/08/14	24	142.73	6	138.50	144.00	18	21,462	0.08%
2020/08/13	7	133.42	8	134.75	131.00	-1	21,254	0.00%
2020/08/12	12	125.17	12	127.58	129.00	0	21,126	0.00%
2020/08/11	3	116.33	3	116.67	117.50	0	20,834	0.00%
2020/08/10	4	118.75	3	116.50	120.00	1	20,473	0.00%
2020/08/07	3	114.67	1	113.52	113.50	2	20,183	0.01%
2020/08/06	2.1	118.26	0	118.50	118.50	2.1	20,065	0.01%
2020/08/05	5	114.40	66	114.93	116.00	-61	19,961	-0.31%
2020/08/04	61	111.43	2.2	111.50	111.50	58.9	19,411	0.30%
2020/08/03	1	104.50	2	102.00	101.50	-1	19,281	-0.01%
2020/07/31	6	101.25	6	99.22	100.00	0	19,193	0.00%
2020/07/30	1	100.00	16	99.97	100.00	-15	19,020	-0.08%
2020/07/28	1	97.40	4	97.48	96.10	-3	18,568	-0.02%
2020/07/27	2	94.00	5	95.00	94.40	-3	18,413	-0.02%
2020/07/24	5	93.46	17.1	93.55	92.30	-12.1	18,529	-0.07%
2020/07/23	5	97.18	0	0.00	96.00	5	18,691	0.03%
2020/07/22	12	95.00	19.1	94.48	96.50	-7.1	18,608	-0.04%
2020/07/21	3	86.90	3	89.70	89.80	0	17,942	0.00%
2020/07/20	0	0.00	10	79.70	81.70	-10	18,263	-0.05%
2020/07/17	5	81.60	0	0.00	79.80	5	18,346	0.03%
2020/07/16	5	81.50	6	82.25	81.80	-1	18,413	-0.01%
2020/07/15	2	81.80	3	81.93	80.50	-1	18,412	-0.01%
2020/07/14	7	80.63	6	79.63	79.00	1	18,485	0.01%
2020/07/13	6	80.80	8.1	81.60	82.70	-2.1	18,653	-0.01%
2020/07/10	0	0.00	3	84.80	82.70	-3	18,846	-0.02%
2020/07/09	1	86.50	25.1	88.75	86.10	-24.1	19,015	-0.13%
2020/07/08	27	88.47	4	88.80	88.10	23	19,258	0.12%
2020/07/07	5	86.52	2	86.10	85.40	3	19,298	0.02%
2020/07/06	0	0.00	2	87.75	86.50	-2	19,317	-0.01%
2020/07/03	4	84.52	8	84.15	84.30	-4	19,427	-0.02%
2020/07/02	6	80.20	4	81.15	81.90	2	19,400	0.01%
2020/07/01	3	81.00	16	80.96	78.40	-13	19,314	-0.07%
2020/06/30	16	76.76	8	77.11	79.30	8	18,858	0.04%
2020/06/29	3	72.50	6	72.47	72.10	-3	18,765	-0.02%
2020/06/24	1	72.10	5	71.72	72.10	-4	18,843	-0.02%
2020/06/23	5	71.02	0	0.00	70.50	5	19,099	0.03%
2020/06/22	1	71.40	8	72.34	72.50	-7	19,195	-0.04%
2020/06/19	9	69.29	11	69.29	69.60	-2	19,083	-0.01%
2020/06/18	0	0.00	6	68.98	69.40	-6	19,140	-0.03%
2020/06/17	2	68.35	28	67.18	67.80	-26	18,947	-0.14%
2020/06/16	18	66.79	1	67.40	66.50	17	18,966	0.09%
2020/06/15	1	64.60	1	64.90	63.30	0	18,702	0.00%
2020/06/12	6	65.28	12	65.88	65.40	-6	18,726	-0.03%
2020/06/11	29	66.77	200	67.04	65.90	-171	18,425	-0.93%	大賣/鉅額交易
2020/06/10	198	65.01	41	63.38	65.30	157	17,466	0.90%	大買/鉅額交易
2020/06/09	4	59.23	0	0.00	59.40	4	16,885	0.02%
2020/06/08	3	60.20	0.1	59.90	59.50	2.9	16,932	0.02%
2020/06/05	15	60.41	7	60.99	60.40	8	16,913	0.05%
2020/06/04	13	59.48	8	59.59	59.10	5	16,812	0.03%
2020/06/03	16	59.42	37	59.09	59.40	-21	16,950	-0.12%
2020/06/02	22	60.47	136	61.64	59.70	-114	16,883	-0.68%	大賣/鉅額交易
2020/06/01	51	59.89	52	58.23	60.30	-1	16,561	-0.01%
2020/05/29	1	55.80	10	55.00	56.00	-9	16,149	-0.06%
2020/05/28	27	55.30	19	56.36	55.00	8	16,444	0.05%
2020/05/27	25	56.35	4	55.78	56.00	21	16,532	0.13%
2020/05/26	23	56.00	40	55.53	56.20	-17	16,481	-0.10%
2020/05/25	36	54.95	0	0.00	54.70	36	16,235	0.22%
2020/05/22	115	56.77	8	53.96	54.10	107	16,085	0.67%	大買/鉅額交易
2020/05/21	22	59.05	7	59.33	58.70	15	15,936	0.09%
2020/05/20	14	57.70	53	59.07	57.80	-39	16,305	-0.24%
2020/05/19	37	58.66	11	58.37	58.50	26	16,013	0.16%
2020/05/18	23	63.82	0	0.00	63.00	23	15,354	0.15%
2020/05/15	5	70.28	5	69.66	69.90	0	15,233	0.00%
2020/05/13	18	72.92	23	73.43	72.80	-5	15,197	-0.03%
2020/05/12	23	73.99	5	72.20	71.80	18	15,159	0.12%
2020/05/11	19	73.52	11	74.45	75.20	8	15,088	0.05%
2020/05/08	0	0.00	16	70.89	71.30	-16	14,939	-0.11%
2020/05/07	12	70.06	12	70.06	69.50	0	14,955	0.00%
2020/05/06	5	69.86	5	69.70	69.60	0	14,843	0.00%
2020/05/05	19	70.34	2	69.60	69.80	17	14,850	0.11%
2020/05/04	5	70.00	0	0.00	70.50	5	14,777	0.03%
2020/04/30	0	0.00	3	71.57	71.30	-3	14,741	-0.02%
2020/04/29	1	72.70	4	71.95	72.00	-3	14,677	-0.02%
2020/04/28	12.1	69.48	11	70.15	70.50	1.1	14,493	0.01%
2020/04/27	7	67.66	3	68.33	67.60	4	14,229	0.03%
2020/04/24	7	67.16	12	66.86	67.50	-5	14,120	-0.04%
2020/04/23	20	67.61	18	67.18	68.10	2	14,001	0.01%
2020/04/22	47	63.41	25	64.53	65.40	22	13,543	0.16%
2020/04/21	14	63.67	23	63.85	64.60	-9	13,417	-0.07%
2020/04/20	12	65.55	38	65.42	65.70	-26	13,386	-0.19%
2020/04/17	23	64.98	42	65.82	64.50	-19	13,446	-0.14%
2020/04/16	10	63.84	10	64.40	65.00	0	13,214	0.00%
2020/04/15	24	63.45	47	65.39	62.10	-23	12,910	-0.18%
2020/04/14	15	61.21	15	61.25	62.10	0	12,508	0.00%
2020/04/13	12	56.94	47	57.06	56.50	-35	12,269	-0.29%
2020/04/09	31	52.63	24	52.38	52.00	7	11,825	0.06%
2020/04/08	24	52.87	13	53.03	53.40	11	11,714	0.09%
2020/04/07	53	55.26	41	55.24	53.40	12	11,489	0.10%
2020/04/06	19	53.55	0	0.00	54.30	19	11,222	0.17%
2020/04/01	18	53.99	0	0.00	53.80	18	11,126	0.16%
2020/03/31	11	54.40	5	54.70	55.00	6	10,938	0.05%
2020/03/30	0	0.00	2	51.80	52.40	-2	10,584	-0.02%
2020/03/27	4	49.55	3	49.85	50.40	1	10,329	0.01%
2020/03/26	22	46.99	7	45.97	47.00	15	9,955	0.15%
2020/03/25	0	0.00	9	43.04	43.65	-9	9,663	-0.09%
2020/03/24	3	40.28	6	40.03	39.70	-3	9,510	-0.03%
2020/03/23	2	39.75	1	39.45	38.70	1	9,309	0.01%
2020/03/20	6	44.83	5	46.40	43.00	1	9,177	0.01%
2020/03/19	4	46.70	4	43.30	42.85	0	8,913	0.00%
2020/03/17	0	0.00	2	42.50	44.70	-2	8,584	-0.02%
2020/03/16	2	47.40	0	0.00	43.70	2	8,501	0.02%
2020/03/13	0	0.00	2	44.55	46.70	-2	8,509	-0.02%
2020/03/12	0	0.00	1	49.00	49.00	-1	8,368	-0.01%
2020/03/11	5	55.14	5	54.54	54.20	0	8,281	0.00%
2020/03/10	0	0.00	28	55.00	56.00	-28	8,218	-0.34%
2020/03/09	14	55.77	13	56.96	55.00	1	8,085	0.01%
2020/03/06	0	0.00	2	57.00	57.40	-2	7,895	-0.03%
2020/03/05	5	57.24	4	57.75	56.10	1	7,883	0.01%
2020/03/03	8	56.83	9	56.73	55.50	-1	7,573	-0.01%
2020/03/02	7	56.40	6	55.37	56.00	1	7,183	0.01%
2020/02/27	7	54.83	8	53.04	53.00	-1	6,883	-0.01%
2020/02/25	5	56.00	1	55.50	55.30	4	6,595	0.06%
2020/02/24	2	56.90	3	56.70	56.90	-1	6,535	-0.02%
2020/02/21	4	54.25	4	54.95	55.80	0	6,145	0.00%
2020/02/20	0	0.00	4	50.60	50.80	-4	5,405	-0.07%
2020/02/18	3	46.75	3	46.95	47.10	0	5,179	0.00%
2020/02/17	3	47.30	9	47.04	47.00	-6	5,213	-0.12%
2020/02/14	5	47.55	0	0.00	47.70	5	5,196	0.10%
2020/02/13	1	47.10	2	47.55	47.50	-1	5,273	-0.02%
2020/02/11	1	43.75	1	44.35	45.05	0	5,299	0.00%
2020/02/10	16	42.19	15	42.69	42.90	1	5,307	0.02%
2020/02/07	1	44.65	1	45.00	44.65	0	5,235	0.00%
2020/02/06	9	44.50	28	45.12	46.00	-19	5,311	-0.36%
2020/02/04	2	45.20	21	45.02	44.50	-19	5,538	-0.34%
2020/02/03	1	41.45	11	41.59	42.75	-10	5,597	-0.18%
2020/01/31	11	43.60	5	44.00	43.80	6	5,751	0.10%
2020/01/30	5	45.36	3	45.00	44.85	2	6,035	0.03%
2020/01/20	7	50.14	5	49.84	49.80	2	6,094	0.03%
2020/01/17	5	49.80	2	50.00	50.20	3	6,223	0.05%
2020/01/16	7	49.89	2	50.00	49.85	5	6,636	0.08%
2020/01/15	5	49.96	6	49.89	49.90	-1	7,050	-0.01%
2020/01/14	3	49.98	83	50.13	50.20	-80	7,827	-1.02%
2020/01/13	110	49.93	1	49.10	50.00	109	7,701	1.42%	大買/鉅額交易
2020/01/08	0	0.00	1	45.85	45.15	-1	7,754	-0.01%
2020/01/07	4	45.15	13	45.59	45.40	-9	7,872	-0.11%
2020/01/06	8	45.49	0	0.00	44.55	8	7,947	0.10%
2020/01/03	0	0.00	4	46.75	46.65	-4	7,980	-0.05%
2020/01/02	5	47.62	0	0.00	47.90	5	8,196	0.06%
2019/12/30	6	46.25	3	45.90	45.90	3	8,587	0.03%
2019/12/26	2	47.25	0	0.00	47.20	2	8,661	0.02%
2019/12/20	0	0.00	5	49.04	49.00	-5	9,397	-0.05%
2019/12/19	3	49.15	1	48.55	48.70	2	9,519	0.02%
2019/12/18	2	49.65	2	49.20	49.20	0	9,811	0.00%
2019/12/17	3	49.55	3	49.55	49.60	0	9,939	0.00%
2019/12/16	0	0.00	6	48.75	49.15	-6	10,171	-0.06%
2019/12/13	6	48.19	3	47.85	47.85	3	10,535	0.03%
2019/12/12	3	48.77	0	0.00	48.40	3	10,989	0.03%
2019/12/11	3	48.90	3	49.05	48.95	0	11,710	0.00%
2019/12/10	9	48.80	2	48.50	48.50	7	11,984	0.06%
2019/12/09	2	51.00	2	50.20	50.20	0	11,918	0.00%
2019/12/06	0	0.00	1	50.30	50.70	-1	11,936	-0.01%
2019/12/03	2	49.50	2	49.95	50.20	0	12,467	0.00%
2019/12/02	0	0.00	1	48.10	48.60	-1	12,507	-0.01%
2019/11/29	0	0.00	1.2	51.47	51.20	-1.2	12,596	-0.01%
2019/11/28	5	51.90	5	52.18	52.20	0	12,651	0.00%
2019/11/27	3	51.30	10	51.35	51.20	-7	12,683	-0.06%
2019/11/26	5	51.26	5	51.08	51.20	0	12,715	0.00%
2019/11/25	3	50.90	1	50.60	50.70	2	12,732	0.02%
2019/11/22	3	51.20	0	0.00	50.90	3	12,773	0.02%
2019/11/21	7	50.94	9	51.41	51.40	-2	12,883	-0.02%
2019/11/19	4	54.90	0	0.00	54.00	4	12,980	0.03%
2019/11/18	2	54.20	1	54.50	54.50	1	12,994	0.01%
2019/11/15	2	54.30	4	53.65	53.40	-2	13,092	-0.02%
2019/11/14	2	54.60	2	53.00	53.00	0	13,072	0.00%
2019/11/13	0	0.00	5	54.18	54.00	-5	13,100	-0.04%
2019/11/12	2	53.70	4	54.40	55.00	-2	13,217	-0.02%
2019/11/11	2	53.80	2	54.60	52.70	0	13,274	0.00%
2019/11/08	5	54.08	3	54.40	53.60	2	13,208	0.02%
2019/11/07	13	54.04	8	54.04	54.90	5	13,135	0.04%
2019/11/05	3	54.83	3	55.43	55.20	0	13,168	0.00%
2019/11/04	7	54.14	11	54.44	54.70	-4	13,186	-0.03%
2019/11/01	4	54.63	6	54.00	54.20	-2	13,132	-0.02%
2019/10/31	2	55.80	1	55.70	55.40	1	13,108	0.01%
2019/10/30	7	57.10	6	56.87	56.10	1	13,141	0.01%
2019/10/29	3	57.07	17	56.93	56.50	-14	12,960	-0.11%
2019/10/28	14	56.86	5	57.28	56.50	9	12,829	0.07%
2019/10/25	8	57.15	9	56.57	56.60	-1	12,785	-0.01%
2019/10/24	11.2	57.21	11	57.25	57.70	0.2	12,690	0.00%
2019/10/23	3	56.13	1	55.00	55.30	2	12,416	0.02%
2019/10/22	2	55.90	5	54.74	55.90	-3	12,379	-0.02%
2019/10/21	0	0.00	1	50.90	50.90	-1	11,771	-0.01%
2019/10/18	1	51.00	1	51.40	51.30	0	11,965	0.00%
2019/10/17	1	50.90	2	51.40	51.20	-1	12,250	-0.01%
2019/10/16	4	52.03	4	53.10	50.90	0	12,597	0.00%
2019/10/15	8	51.83	12	51.56	51.90	-4	12,432	-0.03%
2019/10/14	5	50.15	7	51.00	51.00	-2	12,356	-0.02%
2019/10/09	4	49.54	3	49.18	49.00	1	12,257	0.01%
2019/10/08	6	49.74	6	49.55	49.00	0	12,218	0.00%
2019/10/07	16	52.81	9	52.13	52.00	7	12,094	0.06%
2019/10/04	2	50.70	1	50.50	50.40	1	11,927	0.01%
2019/10/03	1	49.30	0	0.00	50.40	1	11,969	0.01%
2019/10/02	0	0.00	1	48.90	50.20	-1	11,948	-0.01%
2019/10/01	0	0.00	2	49.35	49.35	-2	11,880	-0.02%
2019/09/27	2	50.10	13	50.10	50.60	-11	11,792	-0.09%
2019/09/26	12	50.87	13	51.14	50.00	-1	11,732	-0.01%
2019/09/25	8	49.53	6	49.82	49.80	2	11,662	0.02%
2019/09/24	7	50.41	7	50.99	50.20	0	11,747	0.00%
2019/09/23	16	50.95	7	50.99	50.50	9	11,671	0.08%
2019/09/20	8	48.86	11	49.10	49.55	-3	11,584	-0.03%
2019/09/19	12	49.84	16	50.15	49.90	-4	11,494	-0.03%
2019/09/18	10	49.16	14	49.44	49.85	-4	11,286	-0.04%
2019/09/17	10	48.18	14	48.22	48.80	-4	10,971	-0.04%
2019/09/16	9	46.76	24	46.49	47.30	-15	10,652	-0.14%
2019/09/12	3	43.02	13	42.85	43.80	-10	10,271	-0.10%
2019/09/11	2	41.55	9	41.41	41.35	-7	10,460	-0.07%
2019/09/10	2	41.30	2	41.60	41.55	0	10,575	0.00%
2019/09/09	0	0.00	1	41.15	41.05	-1	10,795	-0.01%
2019/09/06	19	43.00	7	43.01	42.10	12	10,828	0.11%
2019/09/05	26	42.76	18	42.91	42.80	8	10,905	0.07%
2019/09/04	1	41.00	9	41.57	42.00	-8	11,021	-0.07%
2019/09/03	8	41.84	0	0.00	40.75	8	11,207	0.07%
2019/09/02	5	41.05	5	41.45	41.50	0	11,119	0.00%
2019/08/30	2	40.55	2	40.95	40.30	0	11,103	0.00%
2019/08/29	2	39.75	2	40.00	39.85	0	11,137	0.00%
2019/08/28	2	39.10	0	0.00	39.00	2	11,226	0.02%
2019/08/27	4	39.16	0	0.00	38.90	4	11,287	0.04%
2019/08/26	5	39.15	0	0.00	39.00	5	11,364	0.04%
2019/08/22	4	42.70	4	42.91	42.10	0	11,611	0.00%
2019/08/16	3	41.43	2	41.65	41.60	1	12,307	0.01%
2019/08/15	0	0.00	7	41.56	41.85	-7	12,377	-0.06%
2019/08/14	5	41.97	2	41.10	41.10	3	12,382	0.02%
2019/08/13	0	0.00	5	39.90	40.20	-5	12,351	-0.04%
2019/08/12	2	40.10	5	40.51	40.55	-3	12,470	-0.02%
2019/08/08	4	39.70	8	39.48	39.80	-4	12,449	-0.03%
2019/08/07	4	39.10	4	38.45	38.20	0	12,443	0.00%
2019/08/05	1	40.40	0	0.00	38.25	1	12,331	0.01%
2019/08/02	2	39.00	2	39.58	40.00	0	12,357	0.00%
2019/08/01	2	40.90	3	41.05	40.85	-1	12,300	-0.01%
2019/07/31	3	42.05	0	0.00	42.50	3	12,306	0.02%
2019/07/30	5	42.69	0	0.00	42.00	5	12,355	0.04%
2019/07/29	1	43.80	5	44.62	43.80	-4	12,241	-0.03%
2019/07/26	2	44.20	0	0.00	44.25	2	12,174	0.02%
2019/07/25	3	44.45	2	44.30	44.40	1	12,142	0.01%
2019/07/24	27	43.64	25	43.38	45.00	2	12,018	0.02%
2019/07/23	11	41.72	11	41.97	41.75	0	11,824	0.00%
2019/07/22	5	40.89	10	41.36	41.70	-5	11,745	-0.04%
2019/07/19	13	40.81	20	41.01	41.00	-7	11,591	-0.06%
2019/07/18	38	39.85	30	40.04	39.80	8	11,394	0.07%
2019/07/17	0	0.00	9	39.44	39.25	-9	11,135	-0.08%
2019/07/16	0	0.00	2	40.30	39.65	-2	11,312	-0.02%
2019/07/15	2	38.90	4	39.29	39.50	-2	11,537	-0.02%
2019/07/12	5	39.61	15	39.70	39.60	-10	11,601	-0.09%
2019/07/11	29	39.56	15	39.59	39.70	14	11,686	0.12%
2019/07/10	24	38.62	9	38.92	38.65	15	11,659	0.13%
2019/07/09	11	37.92	0	0.00	37.60	11	11,532	0.10%
2019/07/05	10	41.76	0	0.00	41.70	10	11,450	0.09%
2019/07/04	8	41.95	0	0.00	41.55	8	11,545	0.07%
2019/07/03	0	0.00	4	41.40	41.65	-4	11,665	-0.03%
2019/07/02	4	43.43	9	43.16	43.15	-5	11,684	-0.04%
2019/07/01	6	43.18	26	43.08	43.25	-20	11,679	-0.17%
2019/06/27	12	40.10	4	40.13	39.55	8	11,856	0.07%
2019/06/25	0	0.00	2	39.05	38.50	-2	12,158	-0.02%
2019/06/24	2	38.95	3	38.73	39.10	-1	12,282	-0.01%
2019/06/21	0	0.00	77	39.53	38.20	-77	12,487	-0.62%
2019/06/20	13	39.02	10	39.66	38.70	3	12,545	0.02%
2019/06/19	101	39.38	2	37.95	39.35	99	12,462	0.79%	大買/
2019/06/13	3	37.95	13	37.34	37.35	-10	12,247	-0.08%
2019/06/12	20	37.68	8	38.00	37.75	12	12,018	0.10%
2019/06/11	1	36.05	2	36.85	37.50	-1	11,473	-0.01%
2019/06/10	1	32.00	5	33.19	34.10	-4	11,177	-0.04%
2019/06/06	2	32.10	2	31.55	31.55	0	11,061	0.00%
2019/06/05	2	33.45	1	33.30	32.65	1	10,990	0.01%
2019/06/04	6	32.82	5	33.05	32.55	1	10,954	0.01%
2019/06/03	12	31.74	2	32.05	32.05	10	10,845	0.09%
2019/05/31	1	32.65	2	32.60	32.70	-1	10,794	-0.01%
2019/05/30	4	31.83	3	31.90	32.00	1	10,711	0.01%
2019/05/29	7	30.21	5	30.67	31.55	2	10,536	0.02%
2019/05/28	2	30.45	2	31.15	30.35	0	10,470	0.00%
2019/05/27	3	30.20	4	30.45	29.80	-1	10,423	-0.01%
2019/05/24	1	33.10	5	31.61	31.25	-4	10,197	-0.04%
2019/05/23	22	33.03	0	0.00	32.75	22	9,939	0.22%
2019/05/22	0	0.00	1	37.50	36.05	-1	9,712	-0.01%
2019/05/21	4	37.41	3	36.80	38.00	1	9,665	0.01%
2019/05/20	12	38.24	0	0.00	38.15	12	9,561	0.13%
2019/05/16	0	0.00	7	45.00	45.00	-7	9,380	-0.07%
2019/05/15	2	46.68	2	46.75	46.80	0	9,431	0.00%
2019/05/14	1	44.10	1	43.60	43.50	0	9,402	0.00%
2019/05/13	0	0.00	1	44.40	45.00	-1	9,449	-0.01%
2019/05/10	5	45.35	0	0.00	45.30	5	9,480	0.05%
2019/05/08	8	48.92	8	48.61	48.70	0	9,379	0.00%
2019/05/06	0	0.00	10	44.85	43.80	-10	9,223	-0.11%
2019/05/02	2	46.55	2	47.15	46.50	0	9,231	0.00%
2019/04/30	0	0.00	1	46.20	46.50	-1	9,301	-0.01%
2019/04/29	10	47.25	0	0.00	45.40	10	9,332	0.11%
2019/04/26	11	50.52	10	48.70	48.70	1	9,300	0.01%
2019/04/25	2	50.60	0	0.00	51.60	2	9,427	0.02%
2019/04/23	1	52.80	1	53.70	50.60	0	9,360	0.00%
2019/04/22	22	53.48	22	53.33	53.80	0	9,309	0.00%
2019/04/19	18	51.22	18	51.57	52.00	0	9,170	0.00%
2019/04/18	1	48.80	1	49.00	48.15	0	8,936	0.00%
2019/04/16	2	47.55	2	49.00	48.00	0	8,901	0.00%
2019/04/15	0	0.00	3	47.75	47.05	-3	8,857	-0.03%
2019/04/12	0	0.00	2	46.35	46.35	-2	8,939	-0.02%
2019/04/11	0	0.00	4	47.50	46.90	-4	8,970	-0.04%
2019/04/09	13	48.37	4	49.00	46.55	9	8,890	0.10%
2019/04/08	2	49.75	2	50.60	51.10	0	8,932	0.00%
2019/04/03	7	47.86	2	48.85	49.20	5	8,974	0.06%
2019/04/02	12	47.40	14	48.06	48.30	-2	9,024	-0.02%
2019/04/01	6	45.64	5	45.90	45.00	1	8,933	0.01%
2019/03/29	5	45.71	8	46.05	46.60	-3	8,711	-0.03%
2019/03/28	4	45.63	2	45.35	45.80	2	8,632	0.02%
2019/03/27	0	0.00	6	42.75	44.00	-6	8,607	-0.07%
2019/03/26	5	42.24	0	0.00	41.50	5	8,614	0.06%
2019/03/25	4	42.83	2	42.75	43.35	2	8,492	0.02%
2019/03/22	20	42.70	20	43.50	44.20	0	8,623	0.00%
2019/03/21	5	42.00	0	0.00	42.15	5	8,721	0.06%
2019/03/19	0	0.00	1	39.75	39.90	-1	9,202	-0.01%
2019/03/18	1	38.95	1	39.50	39.30	0	9,650	0.00%
2019/03/14	0	0.00	10	36.70	36.90	-10	10,311	-0.10%
2019/03/12	10	36.30	0	0.00	36.30	10	10,691	0.09%
2019/03/11	1	36.40	1	37.00	36.70	0	11,032	0.00%
2019/03/08	15	36.43	4	36.55	36.30	11	11,377	0.10%
2019/03/06	0	0.00	10	37.80	37.80	-10	11,975	-0.08%
2019/03/04	0	0.00	2	38.05	38.70	-2	12,150	-0.02%
2019/02/27	8	38.49	0	0.00	37.75	8	12,186	0.07%
2019/02/26	1	38.90	4	38.24	38.50	-3	12,076	-0.02%
2019/02/25	5	36.38	9	36.94	36.80	-4	11,876	-0.03%
2019/02/22	8	36.19	8	36.23	36.05	0	11,864	0.00%
2019/02/21	5	37.41	0	0.00	36.85	5	11,862	0.04%
2019/02/20	3	38.58	23	38.91	37.90	-20	11,865	-0.17%
2019/02/19	5	37.75	5	37.90	38.30	0	11,809	0.00%
2019/02/18	25	38.06	4	37.95	37.50	21	11,865	0.18%
2019/02/14	0	0.00	12	38.16	38.15	-12	12,184	-0.10%
2019/02/12	0	0.00	3	38.60	39.00	-3	12,034	-0.02%
2019/02/11	0	0.00	1	36.45	37.25	-1	12,048	-0.01%
2019/01/30	10	36.05	1	37.00	35.95	9	12,073	0.07%
2019/01/28	0	0.00	5	36.63	36.20	-5	12,095	-0.04%
2019/01/24	1	36.60	0	0.00	36.00	1	12,023	0.01%
2019/01/23	5	35.00	5	35.35	35.65	0	11,935	0.00%
2019/01/22	16	35.13	5	35.15	35.20	11	11,962	0.09%
2019/01/21	10	36.05	1	36.20	36.25	9	11,870	0.08%
2019/01/18	12	36.90	3	36.87	36.75	9	11,812	0.08%
2019/01/17	2	35.40	6	35.85	35.55	-4	11,648	-0.03%
2019/01/16	1	34.40	6	34.75	34.65	-5	11,481	-0.04%
2019/01/15	10	33.93	12	34.06	34.50	-2	11,490	-0.02%
2019/01/14	7	33.33	15	33.96	34.30	-8	11,431	-0.07%
2019/01/11	8	33.59	5	33.45	33.25	3	11,357	0.03%
2019/01/10	5	33.70	5	34.05	34.45	0	11,243	0.00%
2019/01/09	10	34.67	0	0.00	33.50	10	11,212	0.09%
2019/01/07	2	34.85	8	34.74	34.70	-6	10,995	-0.05%
2019/01/04	9	33.76	1	33.60	33.50	8	10,953	0.07%
2019/01/03	3	34.73	2	34.55	34.70	1	10,943	0.01%
2019/01/02	6	34.23	5	34.60	34.10	1	10,824	0.01%
2018/12/28	0	0.00	11	33.73	33.80	-11	10,841	-0.10%
2018/12/27	5	34.35	69	33.80	33.65	-64	10,850	-0.59%
2018/12/26	36	33.20	55	34.30	32.80	-19	10,677	-0.18%
2018/12/25	10	35.47	10	36.03	35.15	0	10,571	0.00%
2018/12/24	12	36.08	9	36.81	37.45	3	10,361	0.03%
2018/12/22	5	35.72	5	35.97	35.75	0	10,235	0.00%
2018/12/21	14	34.81	21	35.43	36.30	-7	10,278	-0.07%
2018/12/20	14	34.92	6	34.72	34.80	8	10,098	0.08%
2018/12/19	10	35.43	7	35.16	35.10	3	9,975	0.03%
2018/12/18	11	36.39	5	36.61	36.30	6	9,811	0.06%
2018/12/17	4	37.60	2	36.45	37.35	2	9,706	0.02%
2018/12/14	3	36.75	2	36.40	37.20	1	9,423	0.01%
2018/12/13	3	38.33	0	0.00	37.75	3	9,117	0.03%
2018/12/12	8	40.46	10	40.72	39.65	-2	8,849	-0.02%
2018/12/11	16	38.09	15	38.35	40.00	1	8,632	0.01%
2018/12/10	11	36.21	55	36.44	36.40	-44	8,376	-0.53%
2018/12/07	43	35.67	5	35.53	35.75	38	8,035	0.47%
2018/12/05	22	34.69	30	34.64	34.50	-8	7,775	-0.10%
2018/12/04	58	34.03	13	34.87	34.15	45	7,604	0.59%
2018/12/03	0	0.00	2	32.25	33.45	-2	7,323	-0.03%
2018/11/30	6	30.51	4	30.85	30.45	2	7,115	0.03%
2018/11/29	34	31.92	1	32.60	30.00	33	7,093	0.47%
2018/11/28	20	30.80	0	0.00	31.15	20	6,655	0.30%
2018/11/26	24	30.90	24	31.02	30.00	0	6,477	0.00%
2018/11/21	3	30.45	5	30.15	30.15	-2	6,279	-0.03%
2018/11/20	0	0.00	3	30.50	30.15	-3	6,230	-0.05%
2018/11/19	2	31.83	93	30.47	31.00	-91	6,184	-1.47%
2018/11/16	0	0.00	2	33.20	32.00	-2	6,094	-0.03%
2018/11/15	36	33.03	3	32.53	32.60	33	6,026	0.55%
2018/11/14	67	32.87	3	32.90	32.90	64	5,900	1.08%
2018/11/09	1	28.95	3	28.95	29.30	-2	5,449	-0.04%
2018/11/08	3	30.20	5	30.16	29.70	-2	5,481	-0.04%
2018/11/07	4	28.88	2	28.70	29.60	2	5,363	0.04%
2018/11/06	0	0.00	6	27.58	26.95	-6	5,306	-0.11%
2018/11/05	6	27.53	0	0.00	28.05	6	5,299	0.11%
2018/10/31	1	24.50	1	24.50	24.65	0	5,317	0.00%
2018/10/30	0	0.00	5	24.20	24.40	-5	5,287	-0.09%
2018/10/29	0	0.00	5	25.30	25.25	-5	5,216	-0.10%
2018/10/26	2	26.30	2	25.70	25.70	0	5,200	0.00%
2018/10/22	0	0.00	10	25.48	25.50	-10	4,940	-0.20%
2018/10/19	1	23.95	0	0.00	24.50	1	4,910	0.02%
2018/10/18	0	0.00	1	24.50	24.60	-1	4,852	-0.02%
2018/10/11	0	0.00	10	24.00	23.95	-10	4,645	-0.22%
2018/10/08	0	0.00	10	26.98	26.80	-10	4,491	-0.22%
2018/10/04	2	30.80	2	29.70	29.70	0	4,309	0.00%
2018/09/25	0	0.00	2	31.50	31.50	-2	3,757	-0.05%
2018/09/21	10	31.50	0	0.00	31.15	10	3,712	0.27%
2018/09/20	18	32.73	4	32.00	32.00	14	3,638	0.38%
2018/09/19	20	33.50	2	32.60	32.90	18	3,554	0.51%
2018/09/18	4	33.65	3	33.00	33.00	1	3,551	0.03%
2018/09/17	10	35.01	10	34.96	34.30	0	3,421	0.00%
2018/09/14	11	33.59	149	33.55	34.00	-138	3,060	-4.51%	大賣/鉅額交易
2018/09/13	146	34.11	7	33.81	32.60	139	2,683	5.18%	大買/鉅額交易
2018/09/12	1	32.15	3	31.15	31.15	-2	2,380	-0.08%
2018/09/11	3	32.00	1	31.30	31.30	2	2,317	0.09%
2018/09/10	4	31.68	4	31.35	31.35	0	2,210	0.00%
2018/09/06	3	32.65	1	31.00	31.00	2	2,012	0.10%
2018/09/05	3	31.95	2	31.83	32.50	1	1,849	0.05%
2018/09/03	2	30.25	2	29.95	28.60	0	1,556	0.00%
2018/08/27	0	0.00	4	29.55	29.60	-4	1,512	-0.26%
2018/08/23	4	29.15	0	0.00	29.65	4	1,495	0.27%
2018/08/20	0	0.00	1	28.10	27.90	-1	1,467	-0.07%
2018/08/17	1	30.00	0	0.00	29.30	1	1,438	0.07%
2018/08/15	2	29.80	0	0.00	30.20	2	1,407	0.14%
2018/08/01	0	0.00	1	27.50	27.10	-1	1,144	-0.09%
2018/07/12	0	0.00	1	26.60	26.65	-1	1,305	-0.08%
2018/06/29	1	28.00	0	0.00	27.85	1	1,508	0.07%
2018/06/11	0	0.00	6	26.85	26.90	-6	2,111	-0.28%
2018/06/07	6	27.50	0	0.00	27.20	6	2,252	0.27%
2018/06/06	0	0.00	1	26.95	26.75	-1	2,464	-0.04%
2018/06/04	0	0.00	2	26.85	26.75	-2	2,999	-0.07%
2018/05/24	0	0.00	1	26.35	26.30	-1	3,823	-0.03%
2018/05/18	1	25.00	0	0.00	25.05	1	3,832	0.03%
2018/05/16	0	0.00	5	25.35	25.20	-5	3,820	-0.13%
2018/05/15	5	25.70	0	0.00	25.20	5	3,824	0.13%
2018/05/14	1	25.30	0	0.00	25.15	1	3,860	0.03%
2018/05/11	2	25.78	0	0.00	25.70	2	3,844	0.05%
2018/05/08	0	0.00	5	26.35	26.15	-5	3,838	-0.13%
2018/05/07	5	25.65	0	0.00	25.75	5	3,843	0.13%
2018/04/23	0	0.00	9	28.38	28.20	-9	3,854	-0.23%
2018/04/13	0	0.00	10	30.70	30.60	-10	3,914	-0.26%
2018/04/12	0	0.00	10	31.15	30.35	-10	3,892	-0.26%
2018/04/10	0	0.00	31	31.61	31.50	-31	3,835	-0.81%
2018/03/31	0	0.00	50	34.17	33.95	-50	3,746	-1.33%
2018/03/30	10	34.67	2	34.55	33.70	8	3,724	0.21%
2018/03/29	101	35.63	0	0.00	35.70	101	3,609	2.80%	大買/鉅額交易
2018/03/28	0	0.00	1	32.70	32.60	-1	3,441	-0.03%
2018/03/27	0	0.00	1	32.65	32.70	-1	3,386	-0.03%
2018/03/21	1	32.40	0	0.00	32.35	1	3,193	0.03%
2018/03/16	1	31.50	0	0.00	31.50	1	3,056	0.03%
2018/03/15	0	0.00	5	33.15	32.95	-5	2,973	-0.17%
2018/03/14	0	0.00	1	33.15	33.00	-1	2,939	-0.03%
2018/03/12	1	34.10	0	0.00	34.50	1	2,799	0.04%
2018/03/09	0	0.00	6	34.18	34.40	-6	2,570	-0.23%
2018/03/08	5	32.90	6	34.10	34.30	-1	2,367	-0.04%
2018/03/07	3	33.20	7	32.34	31.90	-4	2,037	-0.20%
2018/03/06	6	33.55	1	33.40	33.20	5	1,914	0.26%
2018/03/05	2	31.43	5	31.91	32.65	-3	1,688	-0.18%
2018/03/02	0	0.00	2	30.43	29.90	-2	1,423	-0.14%
2018/03/01	0	0.00	5	28.82	30.40	-5	1,289	-0.39%
2018/01/25	1	25.95	6	26.10	25.90	-5	1,277	-0.39%
2018/01/24	1	26.05	0	0.00	26.00	1	1,317	0.08%
2018/01/23	1	26.25	0	0.00	26.10	1	1,326	0.08%
2018/01/19	3	26.58	0	0.00	26.40	3	1,446	0.21%
2018/01/17	2	26.88	0	0.00	27.05	2	1,779	0.11%
2018/01/12	0	0.00	5	27.73	27.65	-5	1,710	-0.29%
2018/01/11	0	0.00	28	26.30	26.55	-28	1,627	-1.72%
2018/01/09	0	0.00	3	26.35	26.45	-3	1,611	-0.19%
2018/01/03	0	0.00	40	27.38	26.90	-40	1,579	-2.53%
2018/01/02	5	26.46	5	26.66	27.25	0	1,559	0.00%