元太 (8069)-凱基-市府券商分點個股進出

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

元太

(8069)

可現股當沖

股價
208.0
漲跌
▼1.5
漲幅
-0.72%
成交量
3,248張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/05/09	11	213.68	0	0.00	208.00	11	7,297	0.15%
2024/05/08	5	210.50	0	0.00	209.50	5	7,447	0.07%
2024/05/07	1	213.50	21	216.00	217.00	-20	7,477	-0.27%
2024/05/06	3	219.50	2	218.00	218.00	1	7,669	0.01%
2024/05/03	0	0.00	22	216.61	217.50	-22	8,148	-0.27%
2024/05/02	2	215.50	6.1	216.92	216.00	-4.1	8,247	-0.05%
2024/04/30	10	213.50	1	211.06	210.00	9	8,213	0.11%
2024/04/29	17	222.85	0	0.00	220.50	17	8,180	0.21%
2024/04/26	1	227.00	6	229.25	227.50	-5	8,103	-0.06%
2024/04/25	51	217.52	6	215.67	216.50	45	8,015	0.56%
2024/04/24	3	209.83	42	211.65	209.00	-39	7,906	-0.49%
2024/04/23	41	209.60	0	0.00	208.00	41	7,910	0.52%
2024/04/22	9	209.00	1	206.50	207.00	8	7,885	0.10%
2024/04/19	10	219.30	78	218.81	215.00	-68	7,795	-0.87%
2024/04/18	4	228.13	1	233.00	225.50	3	7,695	0.04%
2024/04/17	22	229.86	1	229.12	229.00	21	7,574	0.28%
2024/04/16	3	236.83	2	238.50	237.00	1	7,500	0.01%
2024/04/15	1	241.55	0	0.00	241.00	1	7,467	0.01%
2024/04/12	1	243.00	2	243.50	245.00	-1	7,483	-0.01%
2024/04/11	2	236.50	1	239.50	242.00	1	7,431	0.01%
2024/04/10	0	0.00	9.2	237.54	240.00	-9.2	7,391	-0.12%
2024/04/09	3	228.33	25	230.20	231.00	-22	7,358	-0.30%
2024/04/08	1	232.00	4	234.25	232.00	-3	7,348	-0.04%
2024/04/03	3	225.83	0	0.00	227.00	3	7,334	0.04%
2024/04/02	3	227.83	1	229.50	230.00	2	7,325	0.03%
2024/04/01	2	229.75	4	232.25	231.50	-2	7,508	-0.03%
2024/03/29	2	229.50	2	235.75	229.00	0	7,556	0.00%
2024/03/28	1	229.00	0	0.00	227.00	1	7,624	0.01%
2024/03/27	7	228.64	0	0.00	228.00	7	7,924	0.09%
2024/03/26	15	230.53	0	0.00	229.50	15	7,926	0.19%
2024/03/25	4	232.50	4	238.13	237.00	0	7,892	0.00%
2024/03/22	2.2	235.18	1	237.50	236.50	1.2	7,858	0.02%
2024/03/21	4	237.75	1	243.50	236.50	3	7,785	0.04%
2024/03/20	12	239.29	3	240.83	238.50	9	7,913	0.11%
2024/03/19	0	0.00	11	239.09	239.50	-11	7,963	-0.14%
2024/03/18	0	0.00	8	243.06	244.50	-8	7,934	-0.10%
2024/03/15	0	0.00	0.1	236.50	234.00	-0.1	7,914	0.00%
2024/03/13	24	230.92	12	233.96	230.50	12	7,846	0.15%
2024/03/12	2	231.50	3	238.67	236.00	-1	7,793	-0.01%
2024/03/11	0.2	222.00	5	228.70	229.50	-4.8	7,722	-0.06%
2024/03/08	35	223.54	2	225.75	222.50	33	7,635	0.43%
2024/03/07	9.3	237.70	22	236.84	240.00	-12.7	7,314	-0.17%
2024/03/06	2	242.00	0	0.00	241.00	2	7,264	0.03%
2024/03/05	7	242.50	2	240.99	241.00	5	7,259	0.07%
2024/03/04	15	249.03	1	246.50	246.50	14	7,191	0.19%
2024/03/01	6.2	250.93	54.2	248.58	253.00	-48	7,109	-0.68%
2024/02/29	2.2	235.93	10.2	240.57	246.00	-8	6,948	-0.12%
2024/02/27	1	225.10	4	229.75	230.00	-3	6,664	-0.04%
2024/02/26	9	223.56	2	223.50	223.50	7	6,590	0.11%
2024/02/23	2	232.25	2	234.50	231.50	0	6,505	0.00%
2024/02/22	4	231.00	4	233.00	233.00	0	6,498	0.00%
2024/02/21	3	229.67	6	231.92	232.00	-3	6,489	-0.05%
2024/02/20	2	224.25	2.2	226.40	228.50	-0.2	6,446	0.00%
2024/02/19	3	223.00	1	223.00	223.00	2	6,536	0.03%
2024/02/16	1	227.00	2	227.25	226.00	-1	6,577	-0.02%
2024/02/15	0.2	227.50	4.2	228.21	229.00	-4	6,481	-0.06%
2024/02/05	0	218.00	1	218.50	217.00	-1	6,278	-0.02%
2024/02/02	4	213.75	0	0.00	214.00	4	6,223	0.06%
2024/02/01	3	212.67	5.2	214.44	213.50	-2.2	6,168	-0.04%
2024/01/31	2	210.75	1.4	211.07	208.00	0.6	6,050	0.01%
2024/01/30	5	211.80	2	212.00	212.00	3	5,985	0.05%
2024/01/29	4	214.75	5	215.50	216.00	-1	5,987	-0.02%
2024/01/26	2.2	211.60	17.2	214.40	217.00	-15	5,799	-0.26%
2024/01/25	1	199.00	37	199.97	200.50	-36	5,280	-0.68%
2024/01/24	7	194.57	2	194.50	193.50	5	5,127	0.10%
2024/01/23	1	188.00	8.1	193.83	195.50	-7.1	5,071	-0.14%
2024/01/22	1	188.50	1	187.50	187.50	0	4,994	0.00%
2024/01/19	7	187.71	6	188.92	187.00	1	4,987	0.02%
2024/01/18	1	183.50	3	185.33	185.00	-2	4,944	-0.04%
2024/01/17	3	183.67	1	181.00	182.50	2	4,926	0.04%
2024/01/15	4	187.50	3	187.00	187.00	1	5,088	0.02%
2024/01/12	0	187.00	0	0.00	187.50	0	5,205	0.00%
2024/01/11	1	186.01	1	187.00	187.00	0	5,273	0.00%
2024/01/10	4	186.36	1	187.00	187.00	3	5,293	0.06%
2024/01/09	2	192.25	2	192.25	190.00	0	5,268	0.00%
2024/01/08	2	192.00	3	195.00	192.00	-1	5,267	-0.02%
2024/01/05	0	0.00	1	190.50	189.50	-1	5,249	-0.02%
2024/01/04	1	187.50	0	0.00	188.00	1	5,308	0.02%
2024/01/03	6	189.92	2	191.75	189.50	4	5,427	0.07%
2024/01/02	4	195.88	4	195.00	195.00	0	5,495	0.00%
2023/12/29	3	200.83	3	197.00	197.00	0	5,531	0.00%
2023/12/28	5	200.70	3	201.50	201.50	2	5,510	0.04%
2023/12/27	0	0.00	7.7	201.61	203.00	-7.7	5,510	-0.14%
2023/12/26	1	198.50	2	195.99	193.50	-1	5,340	-0.02%
2023/12/25	2	198.25	4	200.38	197.00	-2	5,297	-0.04%
2023/12/22	3	194.50	12	193.75	197.00	-9	5,205	-0.17%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/19	1	178.50	1	177.00	177.00	0	4,911	0.00%
2023/12/18	1	178.04	0	0.00	178.50	1	4,963	0.02%
2023/12/15	1	182.00	4	181.50	180.00	-3	5,028	-0.06%
2023/12/14	1	178.00	3	178.83	181.00	-2	4,950	-0.04%
2023/12/13	0	0.00	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	3	175.34	0	0.00	174.50	3	4,944	0.06%
2023/12/11	2	177.00	1	176.00	176.00	1	4,983	0.02%
2023/12/08	3	180.83	3	178.50	178.50	0	5,027	0.00%
2023/12/07	1	178.00	2	181.00	180.50	-1	5,225	-0.02%
2023/12/06	2	179.00	21	177.05	178.00	-19	5,273	-0.36%
2023/12/05	1	181.00	1	179.00	179.00	0	5,321	0.00%
2023/12/04	6	181.67	1	182.00	181.00	5	5,328	0.09%
2023/12/01	0	0.00	2	181.00	180.50	-2	5,345	-0.04%
2023/11/30	0	0.00	1.5	180.00	183.00	-1.5	5,332	-0.03%
2023/11/24	1.2	177.80	21	175.50	175.50	-19.9	5,422	-0.37%
2023/11/22	2	177.25	0	0.00	177.50	2	5,418	0.04%
2023/11/21	2	176.50	1	176.00	176.00	1	5,460	0.02%
2023/11/20	2	180.25	1	177.50	177.50	1	5,505	0.02%
2023/11/17	2	179.25	13	178.96	181.00	-11	5,543	-0.20%
2023/11/16	1	178.00	9	181.28	180.50	-8	5,583	-0.14%
2023/11/15	1	178.50	3	180.67	180.00	-2	5,481	-0.04%
2023/11/14	1	176.00	0	0.00	175.00	1	5,551	0.02%
2023/11/13	2	175.25	2	175.25	174.50	0	6,164	0.00%
2023/11/10	2	173.00	2	174.00	173.50	0	6,445	0.00%
2023/11/09	1	170.00	5	172.80	172.50	-4	6,645	-0.06%
2023/11/08	2	170.50	2	171.00	171.00	0	6,735	0.00%
2023/11/07	6	169.75	2	168.50	168.50	4	6,755	0.06%
2023/11/06	6	178.08	3	173.00	173.00	3	6,738	0.04%
2023/11/03	2	172.75	2	174.00	173.50	0	6,673	0.00%
2023/11/01	1	168.01	1	169.50	169.00	0	6,822	0.00%
2023/10/31	2	169.00	0	0.00	168.00	2	6,916	0.03%
2023/10/30	2	169.25	2	169.00	169.00	0	7,005	0.00%
2023/10/26	1	168.99	0	0.00	167.00	1	7,216	0.01%
2023/10/25	2	171.50	2	172.25	173.00	0	7,299	0.00%
2023/10/24	9	168.33	1	168.50	170.00	8	7,342	0.11%
2023/10/23	3.1	170.24	3	168.00	168.00	0.1	7,307	0.00%
2023/10/20	8	175.13	3	173.00	173.00	5	7,205	0.07%
2023/10/19	1	179.50	1	178.50	178.50	0	7,130	0.00%
2023/10/16	1.5	179.83	0	0.00	179.00	1.5	7,225	0.02%
2023/10/13	11	184.82	3	184.17	183.50	8	7,266	0.11%
2023/10/12	2	181.25	2	185.00	185.00	0	7,245	0.00%
2023/10/11	0	0.00	5	179.50	181.00	-5	7,233	-0.07%
2023/10/06	3	184.00	3	183.50	182.00	0	7,202	0.00%
2023/10/05	7	179.14	5	181.90	182.50	2	7,158	0.03%
2023/10/04	3	178.67	2	178.00	178.00	1	7,171	0.01%
2023/10/03	2	179.75	2	182.00	179.50	0	7,188	0.00%
2023/10/02	1	179.00	2	182.25	181.50	-1	7,202	-0.01%
2023/09/28	1.1	178.33	1	180.00	179.50	0.1	7,258	0.00%
2023/09/27	3	177.34	2	179.00	178.50	1	7,294	0.01%
2023/09/22	1.5	177.67	0	0.00	179.50	1.5	7,489	0.02%
2023/09/21	2	180.75	2	178.00	178.00	0	7,579	0.00%
2023/09/20	4.1	184.48	6	181.83	180.00	-2	7,664	-0.03%
2023/09/19	5.1	183.04	17	183.38	181.00	-11.9	7,767	-0.15%
2023/09/18	1	178.01	0	0.00	178.50	1	8,282	0.01%
2023/09/15	3	180.33	0	0.00	180.00	3	8,323	0.04%
2023/09/14	18	182.58	7	182.64	182.50	11	8,376	0.13%
2023/09/13	27	175.56	6	174.42	174.00	21	8,346	0.25%
2023/09/12	5.3	173.19	0	0.00	172.00	5.3	8,365	0.06%
2023/09/11	0	179.50	2	179.00	178.50	-2	8,287	-0.02%
2023/09/08	6	179.50	2	178.50	179.50	4	8,389	0.05%
2023/09/07	8	185.31	5	187.50	183.50	3	8,546	0.04%
2023/09/06	10	186.00	10	187.00	186.50	0	8,648	0.00%
2023/09/04	11.1	185.99	0	0.00	184.00	11.1	8,982	0.12%
2023/09/01	0	188.50	3	186.00	188.00	-3	9,011	-0.03%
2023/08/31	1	182.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	5	182.30	2	184.25	182.50	3	9,211	0.03%
2023/08/29	0	0.00	1	184.50	184.50	-1	9,456	-0.01%
2023/08/25	2.1	180.56	1	183.50	181.00	1.1	9,562	0.01%
2023/08/24	7	184.72	15	184.73	185.00	-8	9,619	-0.08%
2023/08/23	8	180.00	1	180.00	180.00	7	9,749	0.07%
2023/08/22	2	181.00	1	182.00	181.00	1	9,975	0.01%
2023/08/21	35	180.43	0	0.00	179.50	35	9,991	0.35%
2023/08/18	6.3	180.92	2	181.00	181.00	4.3	10,044	0.04%
2023/08/17	33.1	179.65	14	180.36	183.50	19.1	9,996	0.19%
2023/08/16	18.2	194.84	26	191.00	191.00	-7.8	9,513	-0.08%
2023/08/15	8	203.00	6	201.83	202.50	2	9,446	0.02%
2023/08/14	7.1	200.01	5	201.90	201.00	2.1	9,624	0.02%
2023/08/11	12	206.29	3	204.50	204.50	9	9,901	0.09%
2023/08/10	5	211.20	0	0.00	208.50	5	10,024	0.05%
2023/08/09	4	222.13	2	218.00	218.00	2	9,974	0.02%
2023/08/08	3	226.33	3	225.50	225.50	0	10,000	0.00%
2023/08/07	1	222.00	7	225.50	228.00	-6	9,996	-0.06%
2023/08/02	2	220.75	1	220.50	220.50	1	9,958	0.01%
2023/08/01	0	0.00	1	228.00	222.50	-1	10,227	-0.01%
2023/07/31	0	0.00	3.4	226.99	225.00	-3.4	10,323	-0.03%
2023/07/28	3	218.17	8	218.75	221.50	-5	10,400	-0.05%
2023/07/27	2.1	207.40	3	210.67	213.00	-1	10,711	-0.01%
2023/07/26	4	208.50	3	209.00	208.50	1	11,395	0.01%
2023/07/25	1	206.50	1	210.00	208.00	0	11,620	0.00%
2023/07/24	3	209.33	0	0.00	208.50	3	11,671	0.03%
2023/07/21	6	214.08	7	214.71	215.00	-1	11,738	-0.01%
2023/07/20	12	216.67	3	213.17	213.00	9	11,800	0.08%
2023/07/19	2	224.00	3	219.33	219.00	-1	11,899	-0.01%
2023/07/18	3	219.50	9.1	222.50	222.00	-6.1	12,083	-0.05%
2023/07/17	4	218.63	2	218.50	218.50	2	12,170	0.02%
2023/07/14	7.1	219.03	2	219.75	220.50	5.1	12,292	0.04%
2023/07/13	5	223.90	5	222.90	221.00	0	12,382	0.00%
2023/07/12	4.3	221.34	5	221.50	221.50	-0.7	12,447	-0.01%
2023/07/11	2	215.50	5	218.40	222.00	-3	12,582	-0.02%
2023/07/07	7	212.79	4	212.50	212.50	3	12,723	0.02%
2023/07/06	6	219.58	8	217.81	216.50	-2	12,802	-0.02%
2023/07/05	2	224.00	3	226.33	223.50	-1	13,110	-0.01%
2023/07/04	0	0.00	9.1	225.53	224.50	-9.1	13,391	-0.07%
2023/07/03	13	225.04	7	227.00	224.50	6	13,818	0.04%
2023/06/30	12	224.17	13	225.92	225.00	-1	13,825	-0.01%
2023/06/29	7.1	218.50	8	219.94	220.50	-1	13,824	-0.01%
2023/06/28	13	213.81	18	215.11	215.00	-5	13,779	-0.04%
2023/06/27	9	212.11	6	212.08	211.50	3	13,714	0.02%
2023/06/26	15	207.43	10.2	209.02	207.50	4.8	13,656	0.04%
2023/06/21	5	223.40	2	222.50	222.00	3	13,254	0.02%
2023/06/20	4	223.38	3	226.83	227.00	1	13,325	0.01%
2023/06/19	5	228.70	3	230.00	227.50	2	13,442	0.01%
2023/06/16	6	232.25	3	232.67	228.50	3	13,454	0.02%
2023/06/15	4	232.75	3	234.17	231.00	1	13,434	0.01%
2023/06/14	5	233.80	1	237.00	235.00	4	13,455	0.03%
2023/06/13	7.3	233.49	3.8	238.21	241.00	3.5	13,480	0.03%
2023/06/12	3	228.50	14	229.25	226.50	-11	13,457	-0.08%
2023/06/09	12	227.50	7	226.50	227.00	5	13,641	0.04%
2023/06/08	8	220.69	13	217.38	216.00	-5	13,800	-0.04%
2023/06/07	2	223.25	7	224.57	226.50	-5	14,437	-0.03%
2023/06/06	6.3	225.68	8.3	223.71	224.50	-2	14,667	-0.01%
2023/06/05	1	220.00	3.3	222.15	222.50	-2.3	14,787	-0.02%
2023/06/02	8.3	214.33	24.3	218.45	218.00	-16	14,948	-0.11%
2023/06/01	2	207.50	7	208.00	209.00	-5	15,102	-0.03%
2023/05/31	0	0.00	6	208.17	207.00	-6	15,223	-0.04%
2023/05/30	2	206.75	0	0.00	205.50	2	15,284	0.01%
2023/05/29	8.1	206.44	3	211.50	205.00	5.1	15,377	0.03%
2023/05/26	10.3	208.40	19.3	209.60	211.00	-9	15,672	-0.06%
2023/05/25	3	201.50	2	202.75	204.00	1	15,576	0.01%
2023/05/24	6	202.75	13	203.00	203.50	-7	15,794	-0.04%
2023/05/23	2	198.50	8	200.25	200.50	-6	15,994	-0.04%
2023/05/22	3	197.00	2	197.25	196.00	1	16,029	0.01%
2023/05/19	3	196.83	6.1	195.94	198.00	-3.1	16,148	-0.02%
2023/05/18	8	200.75	4	200.00	198.50	4	16,664	0.02%
2023/05/17	6	204.75	17.6	204.68	204.00	-11.6	16,424	-0.07%
2023/05/16	8	195.69	15	196.90	198.00	-7	16,328	-0.04%
2023/05/15	2	191.25	2	191.00	191.00	0	16,291	0.00%
2023/05/12	3	189.17	21	189.50	193.00	-18	16,487	-0.11%
2023/05/11	1	188.02	8	189.56	189.00	-7	16,727	-0.04%
2023/05/10	4.1	191.49	12	190.58	191.00	-8	16,947	-0.05%
2023/05/09	0	0.00	1	192.00	192.00	-1	17,073	-0.01%
2023/05/08	28	193.66	25	193.30	192.50	3	17,251	0.02%
2023/05/05	6	197.58	3	198.00	198.00	3	17,369	0.02%
2023/05/04	16	196.97	17	197.76	196.50	-1	18,012	-0.01%
2023/05/03	23.3	200.54	11.3	201.08	197.00	12	18,098	0.07%
2023/05/02	33.3	191.44	28.5	192.86	197.50	4.8	17,881	0.03%
2023/04/28	0.1	190.50	14.4	190.50	190.50	-14.3	17,603	-0.08%
2023/04/27	3.1	175.94	2	176.00	173.50	1.1	17,597	0.01%
2023/04/26	2	171.50	9	173.33	175.50	-7	17,774	-0.04%
2023/04/25	10	172.36	0	0.00	170.00	10	17,824	0.06%
2023/04/24	3	174.00	16	175.06	173.50	-13	17,950	-0.07%
2023/04/21	17	171.65	11	172.36	172.00	6	17,974	0.03%
2023/04/20	7.2	168.73	0	0.00	167.00	7.2	18,203	0.04%
2023/04/19	3.3	170.93	3	170.83	171.00	0.3	18,613	0.00%
2023/04/18	4.1	170.73	1	172.00	171.50	3.1	18,811	0.02%
2023/04/17	8	172.50	3	172.50	172.00	5	19,005	0.03%
2023/04/14	8.3	172.85	4	174.75	173.50	4.3	19,254	0.02%
2023/04/13	1.8	174.02	1	175.50	173.50	0.8	19,349	0.00%
2023/04/12	7.1	176.35	2	175.00	175.00	5.1	19,500	0.03%
2023/04/11	1	178.00	4	180.00	178.50	-3	19,579	-0.02%
2023/04/10	7	178.79	17.2	178.82	178.00	-10.2	19,623	-0.05%
2023/04/07	7.1	170.93	10.2	170.30	172.00	-3.1	19,333	-0.02%
2023/04/06	12.7	176.39	4	173.63	171.00	8.7	19,087	0.05%
2023/03/31	10	184.65	1	184.50	184.50	9	18,757	0.05%
2023/03/30	9	183.61	3	184.50	184.50	6	18,956	0.03%
2023/03/29	1.1	182.36	1	180.00	179.50	0.1	18,944	0.00%
2023/03/28	2.1	183.15	2	181.75	182.00	0.1	19,128	0.00%
2023/03/27	2	183.25	2	185.50	185.00	0	19,233	0.00%
2023/03/24	3.1	184.15	1	184.00	184.00	2.1	19,458	0.01%
2023/03/23	2.1	181.29	0	0.00	181.00	2.1	19,549	0.01%
2023/03/22	4.1	182.65	2.1	183.05	182.50	2	20,129	0.01%
2023/03/21	0.4	179.07	0	0.00	178.50	0.4	20,311	0.00%
2023/03/20	0	0.00	1	177.50	177.00	-1	20,573	0.00%
2023/03/17	0.5	176.00	3	177.17	175.50	-2.5	20,951	-0.01%
2023/03/16	5	174.30	4	174.00	173.50	1	21,229	0.00%
2023/03/15	4.1	177.39	5	177.60	174.00	-0.9	21,596	0.00%
2023/03/14	11	176.09	6	177.08	174.00	5	21,825	0.02%
2023/03/13	6.1	175.15	8	175.88	176.00	-1.9	21,869	-0.01%
2023/03/10	26.4	181.36	1	182.00	180.00	25.4	21,694	0.12%
2023/03/09	8	203.06	5	202.90	199.50	3	21,317	0.01%
2023/03/08	8	201.06	11	200.64	201.00	-3	21,404	-0.01%
2023/03/07	4.1	208.38	4	210.00	205.00	0.1	21,612	0.00%
2023/03/06	6	206.58	16	204.75	207.50	-10	21,672	-0.05%
2023/03/03	4	194.88	2	196.50	192.50	2	21,756	0.01%
2023/03/02	1	194.50	1	194.50	194.50	0	22,171	0.00%
2023/03/01	6.1	192.34	9	193.00	193.00	-3	22,508	-0.01%
2023/02/24	10.2	195.91	8	195.13	194.50	2.2	22,873	0.01%
2023/02/23	7	201.57	4	202.88	202.00	3	23,262	0.01%
2023/02/22	2	207.23	3	205.00	202.00	-1	24,058	0.00%
2023/02/21	4	207.75	15.1	209.78	210.00	-11.1	24,129	-0.05%
2023/02/20	5	203.80	12	202.63	203.50	-7	24,377	-0.03%
2023/02/17	9	205.56	7	205.00	206.00	2	25,053	0.01%
2023/02/16	23.1	205.86	22	203.37	206.00	1	25,127	0.00%
2023/02/15	3	191.17	16	193.18	191.00	-13	24,963	-0.05%
2023/02/14	33	198.24	9.3	195.38	194.00	23.7	25,384	0.09%
2023/02/13	3	195.50	8	195.81	196.50	-5	25,641	-0.02%
2023/02/10	17	196.97	8	194.43	193.00	9	25,850	0.03%
2023/02/09	6	195.92	25.2	197.42	196.50	-19.2	26,118	-0.07%
2023/02/08	9	194.94	7.8	193.65	193.00	1.2	26,283	0.00%
2023/02/07	5.2	192.31	3.8	192.37	193.00	1.4	26,566	0.01%
2023/02/06	9	193.89	9	192.89	191.50	0	26,647	0.00%
2023/02/03	7	192.21	14	192.68	190.50	-7	26,670	-0.03%
2023/02/02	11.3	187.32	26.2	187.05	190.50	-14.9	26,475	-0.06%
2023/02/01	7.1	177.51	14	177.32	179.00	-6.9	26,112	-0.03%
2023/01/31	2	172.75	2	174.50	172.50	0	26,147	0.00%
2023/01/30	20	174.48	3	176.83	173.50	17	26,138	0.07%
2023/01/17	4	175.38	3	176.67	176.00	1	25,983	0.00%
2023/01/16	1	176.50	5	176.00	176.50	-4	26,111	-0.02%
2023/01/13	6	172.67	6	172.58	173.00	0	26,318	0.00%
2023/01/12	5	174.40	12	174.75	172.00	-7	26,425	-0.03%
2023/01/11	4	173.75	3	174.33	174.00	1	26,403	0.00%
2023/01/10	17.1	174.95	19	176.45	173.50	-1.9	26,451	-0.01%
2023/01/09	12	173.50	4	176.63	172.50	8	26,265	0.03%
2023/01/06	5	169.40	11	169.73	172.00	-6	26,179	-0.02%
2023/01/05	34	169.76	23	166.43	165.00	11	26,179	0.04%
2023/01/04	10	172.90	19	170.29	170.00	-9	26,238	-0.03%
2023/01/03	19	169.58	8	166.75	170.50	11	26,247	0.04%
2022/12/30	5.1	163.31	3	162.67	161.00	2.1	26,196	0.01%
2022/12/29	5	161.20	8	161.44	164.00	-3	26,189	-0.01%
2022/12/28	3.3	163.71	9	162.11	161.00	-5.7	26,216	-0.02%
2022/12/27	6	167.83	4	169.25	168.00	2	26,263	0.01%
2022/12/26	4	167.38	6	168.83	166.00	-2	26,416	-0.01%
2022/12/23	7	165.43	5	166.40	167.00	2	26,662	0.01%
2022/12/22	12	167.63	12	168.63	169.50	0	26,847	0.00%
2022/12/21	2	165.00	1	164.00	164.00	1	26,905	0.00%
2022/12/20	7	166.79	5	168.20	164.00	2	26,953	0.01%
2022/12/19	2	169.76	1	170.50	169.50	1	27,091	0.00%
2022/12/16	9.1	171.01	7	172.43	168.00	2.1	27,192	0.01%
2022/12/15	8.2	177.27	4.3	178.47	177.00	3.9	27,037	0.01%
2022/12/14	10.1	173.68	13	174.69	178.50	-2.9	26,864	-0.01%
2022/12/13	8	168.25	1	168.50	165.00	7	26,294	0.03%
2022/12/12	3	168.00	4	170.25	171.00	-1	26,022	0.00%
2022/12/09	6.2	170.63	6	171.08	170.00	0.2	25,876	0.00%
2022/12/08	9.1	171.26	7	169.64	169.50	2.1	25,677	0.01%
2022/12/07	17	176.21	7	176.07	172.00	10	25,533	0.04%
2022/12/06	20	185.63	9	184.56	181.50	11	25,368	0.04%
2022/12/05	6	184.83	10	185.55	186.00	-4	25,288	-0.02%
2022/12/02	5	178.50	3	179.33	181.00	2	25,249	0.01%
2022/12/01	2	181.25	3	181.50	177.50	-1	25,343	0.00%
2022/11/30	3	175.83	5	175.30	181.00	-2	25,232	-0.01%
2022/11/29	14.1	181.24	14	178.89	177.00	0.1	25,069	0.00%
2022/11/28	12	180.88	13	182.31	184.00	-1	24,844	0.00%
2022/11/25	8	179.38	6	178.50	177.50	2	24,664	0.01%
2022/11/24	12	175.13	12	176.13	178.00	0	24,408	0.00%
2022/11/23	9	167.61	13	168.23	169.00	-4	24,076	-0.02%
2022/11/22	16	165.59	9	166.11	163.50	7	23,799	0.03%
2022/11/21	15.3	162.69	17	164.94	164.00	-1.7	23,469	-0.01%
2022/11/18	20.2	173.60	4.1	176.37	170.00	16.1	22,849	0.07%
2022/11/17	15	187.03	16	187.97	188.50	-1	22,015	0.00%
2022/11/16	21.1	182.20	24	177.06	182.50	-2.9	21,904	-0.01%
2022/11/15	17.1	182.44	5	182.80	178.50	12.1	21,782	0.06%
2022/11/14	5	194.40	5	193.10	193.50	0	21,755	0.00%
2022/11/11	7	190.57	5.5	191.73	189.50	1.5	22,085	0.01%
2022/11/10	17.3	188.22	5	190.30	185.00	12.3	21,815	0.06%
2022/11/09	14.3	197.94	10	196.35	195.00	4.3	21,644	0.02%
2022/11/08	8	209.38	7	209.29	203.00	1	21,457	0.00%
2022/11/07	14	210.75	12	210.33	208.00	2	21,297	0.01%
2022/11/04	9	212.00	6	213.83	217.00	3	20,999	0.01%
2022/11/03	7	206.71	9.5	208.26	212.50	-2.5	20,765	-0.01%
2022/11/02	7	200.21	6	200.67	200.50	1	20,781	0.00%
2022/11/01	7	204.21	7	203.36	202.00	0	20,920	0.00%
2022/10/31	6	207.33	6	206.50	205.50	0	20,907	0.00%
2022/10/28	6	199.92	11	201.64	207.00	-5	20,928	-0.02%
2022/10/27	7	192.79	11	191.45	196.00	-4	20,654	-0.02%
2022/10/26	7	185.86	5	183.90	186.00	2	20,510	0.01%
2022/10/25	9	182.17	8	183.13	182.50	1	20,514	0.00%
2022/10/24	12	186.75	19	186.13	185.00	-7	20,460	-0.03%
2022/10/21	28.1	190.28	11	188.45	183.50	17.1	20,432	0.08%
2022/10/20	16	195.72	16	197.53	200.50	0	20,179	0.00%
2022/10/19	6	205.08	7	203.79	201.00	-1	20,098	0.00%
2022/10/18	19.5	205.11	17	204.71	205.00	2.5	20,078	0.01%
2022/10/17	18	196.44	17	199.82	205.00	1	20,107	0.00%
2022/10/14	21	209.71	35.2	211.89	206.50	-14.2	19,989	-0.07%
2022/10/13	16	203.88	36	200.28	200.00	-20	19,795	-0.10%
2022/10/12	11	204.41	12	202.50	207.00	-1	19,691	-0.01%
2022/10/11	41.1	205.37	9	205.89	201.00	32.1	19,656	0.16%
2022/10/07	16	217.28	16	220.16	221.00	0	19,904	0.00%
2022/10/06	10	213.50	10	216.25	218.00	0	20,385	0.00%
2022/10/05	9	220.44	16	221.88	219.00	-7	20,750	-0.03%
2022/10/04	16	213.75	11	214.77	218.50	5	21,066	0.02%
2022/10/03	6	208.67	7	208.71	209.00	-1	21,333	0.00%
2022/09/30	4	207.88	3	208.33	212.00	1	21,793	0.00%
2022/09/29	16	207.75	18	206.22	206.50	-2	22,711	-0.01%
2022/09/28	25.4	213.57	30	206.58	205.50	-4.6	23,035	-0.02%
2022/09/27	13	215.46	13	216.65	219.00	0	23,768	0.00%
2022/09/26	12	218.66	17	216.41	215.50	-5	24,268	-0.02%
2022/09/23	25.1	233.41	13	228.65	227.00	12.1	24,475	0.05%
2022/09/22	13	232.04	24	236.10	238.50	-11	24,749	-0.04%
2022/09/21	11	233.27	10	233.80	234.50	1	24,902	0.00%
2022/09/20	15	234.60	6.2	234.61	235.50	8.8	25,011	0.04%
2022/09/19	17	232.29	19	234.08	234.00	-2	25,194	-0.01%
2022/09/16	28.2	236.67	15.4	234.51	234.50	12.8	25,504	0.05%
2022/09/15	40.2	243.02	28	245.63	240.00	12.2	26,060	0.05%
2022/09/14	33.2	241.52	17	242.35	242.50	16.2	26,125	0.06%
2022/09/13	18	248.47	41	244.62	248.50	-23	26,249	-0.09%
2022/09/12	34.3	243.53	19	244.21	237.50	15.3	26,185	0.06%
2022/09/08	18	239.50	39	235.71	240.50	-21	26,324	-0.08%
2022/09/07	46	226.57	35	228.17	228.50	11	26,382	0.04%
2022/09/06	30	239.05	6	234.75	232.50	24	26,387	0.09%
2022/09/05	24	242.31	44	244.56	243.00	-20	26,468	-0.08%
2022/09/02	15	241.07	34	242.38	242.00	-19	26,588	-0.07%
2022/09/01	28	237.18	9	231.94	233.50	19	26,784	0.07%
2022/08/31	35	243.11	8	245.06	239.50	27	26,958	0.10%
2022/08/30	22	240.32	34	243.21	247.00	-12	26,980	-0.04%
2022/08/29	31	238.34	43	235.88	240.50	-12	27,013	-0.04%
2022/08/26	15	241.17	23	243.46	240.00	-8	27,221	-0.03%
2022/08/25	16	244.88	7	244.36	244.00	9	27,195	0.03%
2022/08/24	3	242.83	1	242.50	241.00	2	27,382	0.01%
2022/08/23	15	239.80	17	242.85	243.50	-2	27,788	-0.01%
2022/08/22	20	241.23	37	244.65	243.50	-17	28,218	-0.06%
2022/08/19	22.2	244.76	15	244.70	241.50	7.2	28,532	0.03%
2022/08/18	23	228.39	18	227.50	238.00	5	28,229	0.02%
2022/08/17	5	215.80	5	217.50	216.50	0	28,012	0.00%
2022/08/16	4	213.13	5	216.50	217.00	-1	28,013	0.00%
2022/08/15	13	199.62	42	203.45	211.50	-29	28,004	-0.10%
2022/08/12	21	195.02	21	197.07	198.00	0	28,163	0.00%
2022/08/11	21	200.00	7	200.29	197.00	14	28,840	0.05%
2022/08/10	15	196.87	9	197.00	196.50	6	29,292	0.02%
2022/08/09	17	196.62	15	198.27	201.00	2	29,733	0.01%
2022/08/08	11	199.68	21	200.88	205.00	-10	29,733	-0.03%
2022/08/05	16	189.25	19	191.42	195.00	-3	29,821	-0.01%
2022/08/04	10	181.75	26	183.92	188.00	-16	29,883	-0.05%
2022/08/03	28.1	182.84	9	182.56	181.00	19.1	30,183	0.06%
2022/08/02	11	183.77	8	184.69	186.00	3	30,199	0.01%
2022/08/01	4	191.50	3	189.00	189.50	1	30,270	0.00%
2022/07/29	3	193.83	9	194.17	195.50	-6	30,443	-0.02%
2022/07/28	6	190.83	12	191.75	191.00	-6	30,465	-0.02%
2022/07/27	13	184.38	4	185.25	187.00	9	30,360	0.03%
2022/07/26	2	187.24	3	188.67	186.50	-1	30,392	0.00%
2022/07/25	10	185.75	10	186.75	185.50	0	30,679	0.00%
2022/07/22	5	188.20	28	188.14	188.00	-23	30,740	-0.07%
2022/07/21	1	186.00	2	183.25	186.00	-1	30,751	0.00%
2022/07/20	26	182.90	16	179.66	180.50	10	30,838	0.03%
2022/07/19	11	175.91	9	175.83	174.50	2	30,855	0.01%
2022/07/18	24	177.73	16.1	178.13	176.00	7.9	30,902	0.03%
2022/07/15	17	173.38	16	174.94	176.50	1	30,939	0.00%
2022/07/14	36.1	167.16	42	167.93	175.50	-5.9	30,749	-0.02%
2022/07/13	16	172.09	11.1	169.65	166.00	5	30,353	0.02%
2022/07/12	12.1	162.34	13	162.55	168.50	-0.9	29,951	0.00%
2022/07/11	27	169.04	24	169.33	166.50	3	29,701	0.01%
2022/07/08	16.1	169.75	15.2	170.36	170.50	0.9	29,604	0.00%
2022/07/07	25	160.00	31	160.57	168.00	-6	29,163	-0.02%
2022/07/06	11	161.45	10	161.45	160.50	1	28,192	0.00%
2022/07/05	30.2	161.58	20	160.95	162.00	10.2	27,920	0.04%
2022/07/04	18	166.64	13	167.08	170.00	5	27,225	0.02%
2022/07/01	33	174.86	8	174.50	170.00	25	26,936	0.09%
2022/06/30	15	198.56	13	195.77	188.50	2	26,824	0.01%
2022/06/29	22	203.52	32	204.83	209.00	-10	26,768	-0.04%
2022/06/28	3	203.67	6	204.33	205.00	-3	27,221	-0.01%
2022/06/27	5	204.80	9	203.06	204.00	-4	27,511	-0.01%
2022/06/24	11	196.36	8	197.13	196.00	3	27,640	0.01%
2022/06/23	5	195.70	7	198.00	197.00	-2	27,833	-0.01%
2022/06/22	17	191.47	11	189.59	188.50	6	28,270	0.02%
2022/06/21	9	196.00	15	192.50	199.00	-6	28,926	-0.02%
2022/06/20	16.5	197.62	8	199.00	192.50	8.5	29,007	0.03%
2022/06/17	13.1	196.60	8	197.25	204.50	5.1	29,177	0.02%
2022/06/16	7	205.00	5	203.30	201.00	2	28,823	0.01%
2022/06/15	11	208.64	13	205.96	203.50	-2	29,010	-0.01%
2022/06/14	22	205.02	19	206.84	211.00	3	29,119	0.01%
2022/06/13	23	213.30	28	210.50	208.50	-5	28,965	-0.02%
2022/06/10	21	213.12	41.2	214.27	219.00	-20.2	28,896	-0.07%
2022/06/09	22	210.18	41	211.74	212.00	-19	28,690	-0.07%
2022/06/08	27	203.41	30	204.85	206.50	-3	28,613	-0.01%
2022/06/07	22	199.66	14	200.29	200.50	8	28,659	0.03%
2022/06/06	8	206.81	7	201.86	202.50	1	28,801	0.00%
2022/06/02	3	208.67	2	210.50	209.00	1	28,755	0.00%
2022/06/01	31	210.60	42	210.23	209.50	-11	28,898	-0.04%
2022/05/31	30	206.77	28	205.75	203.00	2	28,582	0.01%
2022/05/30	20.2	209.23	53	214.25	207.00	-32.8	28,155	-0.12%
2022/05/27	37	203.22	54.8	204.08	212.50	-17.8	27,660	-0.06%
2022/05/26	23	198.91	32.8	199.11	198.00	-9.8	27,239	-0.04%
2022/05/25	28	193.16	27	194.00	195.00	1	28,257	0.00%
2022/05/24	15	194.10	20	193.70	191.00	-5	28,262	-0.02%
2022/05/23	28.3	197.06	22	195.16	194.50	6.3	28,328	0.02%
2022/05/20	48	199.75	58	199.84	200.50	-10	28,185	-0.04%
2022/05/19	32.3	193.05	31.1	193.49	200.50	1.2	27,834	0.00%
2022/05/18	69	188.38	28	188.48	193.50	41	27,147	0.15%
2022/05/17	21	182.02	10.4	182.55	186.50	10.6	26,881	0.04%
2022/05/16	9	176.22	18	176.03	178.50	-9	26,522	-0.03%
2022/05/13	12	165.38	20.3	166.58	169.00	-8.3	26,300	-0.03%
2022/05/12	14	166.86	6	166.33	165.50	8	26,146	0.03%
2022/05/11	23.5	176.45	21	176.36	173.00	2.5	26,127	0.01%
2022/05/10	2	170.50	2	171.25	173.00	0	26,129	0.00%
2022/05/09	11.3	169.81	111	170.04	170.00	-99.7	26,308	-0.38%	大賣/
2022/05/06	116	169.26	6	168.08	172.50	110	26,350	0.42%	大買/鉅額交易
2022/05/05	8	170.88	16	171.97	173.50	-8	26,415	-0.03%
2022/05/04	4	167.75	3	169.83	167.00	1	26,359	0.00%
2022/05/03	14	172.57	8	171.50	171.50	6	26,392	0.02%
2022/04/29	1	174.50	3	177.33	174.00	-2	26,523	-0.01%
2022/04/28	23	170.59	15	171.37	169.50	8	26,444	0.03%
2022/04/27	45	174.36	44	175.02	175.00	1	26,567	0.00%
2022/04/26	19	171.79	22	172.66	175.00	-3	26,696	-0.01%
2022/04/25	5	170.40	2	171.25	169.50	3	26,938	0.01%
2022/04/22	0	0.00	6	180.08	180.50	-6	26,942	-0.02%
2022/04/21	6	185.67	5	185.40	185.00	1	27,071	0.00%
2022/04/20	8	182.31	19	181.92	179.00	-11	27,297	-0.04%
2022/04/19	11	175.73	4.2	177.35	177.00	6.8	27,306	0.02%
2022/04/18	1	170.00	1	174.00	169.50	0	27,393	0.00%
2022/04/15	12.2	173.96	8	171.00	170.50	4.2	27,735	0.02%
2022/04/14	16	177.56	22	178.30	179.50	-6	28,304	-0.02%
2022/04/13	1	173.50	2	172.50	173.00	-1	28,427	0.00%
2022/04/12	1	167.50	1	169.00	169.50	0	28,619	0.00%
2022/04/11	8	167.56	5	168.40	168.00	3	28,722	0.01%
2022/04/08	4	169.63	6	173.83	174.50	-2	28,998	-0.01%
2022/04/07	5	171.70	5	170.60	168.00	0	28,841	0.00%
2022/04/06	9	175.83	2	175.75	176.50	7	28,591	0.02%
2022/04/01	4	179.75	11	179.50	180.50	-7	28,306	-0.02%
2022/03/31	9	181.61	27	183.20	185.00	-18	28,140	-0.06%
2022/03/30	24	178.38	18	179.61	179.50	6	28,215	0.02%
2022/03/29	9	178.39	9	178.50	179.50	0	27,933	0.00%
2022/03/28	13	176.88	24	177.75	181.50	-11	27,650	-0.04%
2022/03/25	33	176.47	41	175.46	177.00	-8	27,280	-0.03%
2022/03/24	32	160.73	101	163.52	172.50	-69	26,557	-0.26%	大賣/
2022/03/23	30	156.20	19	156.21	157.00	11	25,865	0.04%
2022/03/22	12	150.38	13.2	149.42	153.00	-1.2	26,108	0.00%
2022/03/21	6	144.33	13	145.27	144.50	-7	25,879	-0.03%
2022/03/18	13	143.31	6.5	143.89	145.50	6.5	26,077	0.03%
2022/03/17	10	136.50	3	136.83	140.00	7	25,941	0.03%
2022/03/16	2	129.00	13	129.04	130.00	-11	25,870	-0.04%
2022/03/15	10	128.50	2	128.75	126.50	8	26,235	0.03%
2022/03/14	15	132.83	5	133.60	136.00	10	26,500	0.04%
2022/03/11	8	131.31	7	129.64	132.00	1	26,591	0.00%
2022/03/10	15	132.57	11.1	132.46	131.00	3.9	26,570	0.01%
2022/03/09	13	131.77	2	133.25	134.50	11	26,616	0.04%
2022/03/08	4.4	134.64	18.1	132.83	130.00	-13.7	26,447	-0.05%
2022/03/07	14	140.71	6	138.83	138.00	8	26,398	0.03%
2022/03/04	12	145.67	3.2	146.31	147.00	8.8	26,573	0.03%
2022/03/03	3	146.50	0	0.00	146.50	3	26,961	0.01%
2022/03/02	11	149.09	7	147.71	146.50	4	27,141	0.01%
2022/03/01	6	150.08	7.2	149.35	150.00	-1.2	27,201	0.00%
2022/02/25	11.2	150.74	11	151.95	147.50	0.2	27,962	0.00%
2022/02/24	13.1	151.36	19	149.37	147.00	-5.9	26,920	-0.02%
2022/02/23	1	152.01	7	151.29	152.50	-6	27,583	-0.02%
2022/02/22	1	146.00	1	146.50	146.00	0	28,880	0.00%
2022/02/21	5	146.70	13	149.00	149.00	-8	28,897	-0.03%
2022/02/18	30	146.65	11.4	146.71	146.00	18.6	28,964	0.06%
2022/02/17	11	145.18	13	143.69	146.00	-2	28,875	-0.01%
2022/02/16	3	140.67	0	0.00	140.50	3	28,656	0.01%
2022/02/15	2.4	140.92	1	141.00	138.00	1.4	28,612	0.00%
2022/02/14	11.1	141.50	12	142.42	141.50	-0.9	28,361	0.00%
2022/02/11	11.1	148.60	10	148.25	148.50	1.1	28,145	0.00%
2022/02/10	20.1	155.54	6	159.50	152.00	14.1	28,105	0.05%
2022/02/09	24	158.90	7	157.21	156.50	17	27,722	0.06%
2022/02/08	12	154.00	7	154.29	154.00	5	27,684	0.02%
2022/02/07	13	153.15	11.4	154.91	157.50	1.6	27,610	0.01%
2022/01/26	12.1	146.05	0	0.00	146.50	12.1	27,338	0.04%
2022/01/25	8	150.06	3	151.00	147.50	5	27,662	0.02%
2022/01/24	5	148.70	3	151.67	154.50	2	27,855	0.01%
2022/01/21	5	152.80	21	153.02	153.00	-16	27,721	-0.06%
2022/01/20	6	156.08	2	156.50	155.50	4	27,787	0.01%
2022/01/19	1	155.50	69.5	158.80	160.00	-68.5	27,546	-0.25%
2022/01/18	18	157.06	35	157.54	157.50	-17	27,586	-0.06%
2022/01/17	14	152.75	7	150.05	153.00	7	27,342	0.03%
2022/01/14	10	143.05	11	144.37	149.50	-1	27,570	0.00%
2022/01/13	9	142.17	20	141.73	145.50	-11	27,268	-0.04%
2022/01/12	5.1	143.60	6	144.58	146.00	-0.9	26,742	0.00%
2022/01/11	8	149.56	14	149.68	148.00	-6	26,472	-0.02%
2022/01/10	3	147.33	1	147.00	147.00	2	26,245	0.01%
2022/01/07	30	152.85	50.1	154.56	150.00	-20.1	25,915	-0.08%
2022/01/06	70	155.67	36	154.49	158.50	34	25,141	0.14%
2022/01/05	5.3	154.96	1	157.00	152.00	4.3	24,830	0.02%
2022/01/04	8	155.75	8	155.06	156.50	0	24,805	0.00%
2022/01/03	32	155.74	40.3	158.92	155.00	-8.3	24,513	-0.03%
2021/12/30	2.1	149.95	34	149.91	151.00	-32	23,918	-0.13%
2021/12/29	6	146.17	3.1	145.85	146.00	3	23,910	0.01%
2021/12/28	7	148.93	11	148.27	148.50	-4	24,017	-0.02%
2021/12/27	5	147.99	3	147.67	146.50	2	23,982	0.01%
2021/12/24	25	148.16	20	148.75	148.00	5	23,720	0.02%
2021/12/23	10	142.00	8	141.81	142.50	2	22,952	0.01%
2021/12/22	2	136.50	0	0.00	138.00	2	23,031	0.01%
2021/12/21	18	135.86	2	136.75	136.50	16	23,073	0.07%
2021/12/20	3.3	138.64	5	141.17	134.00	-1.7	23,026	-0.01%
2021/12/17	15	143.27	12	141.13	143.00	3	23,008	0.01%
2021/12/16	30	140.98	66.1	143.67	143.00	-36.1	22,816	-0.16%
2021/12/15	8	133.50	6	135.50	135.00	2	22,129	0.01%
2021/12/14	17	132.74	26	133.00	135.00	-9	21,914	-0.04%
2021/12/13	4	136.25	15	139.10	135.00	-11	21,607	-0.05%
2021/12/10	25	132.72	4	135.50	136.00	21	21,243	0.10%
2021/12/09	25	135.58	57	133.17	131.50	-32	20,944	-0.15%
2021/12/08	24	131.58	3.3	131.48	133.00	20.7	20,495	0.10%
2021/12/07	12	128.33	9	126.33	129.00	3	20,086	0.01%
2021/12/06	18.1	120.76	5	121.70	123.00	13.1	19,850	0.07%
2021/12/03	1	125.50	11.1	125.48	127.00	-10.1	19,809	-0.05%
2021/12/02	1.2	123.17	2	119.00	118.00	-0.8	19,497	0.00%
2021/12/01	30.1	120.95	24	120.06	122.00	6.1	19,303	0.03%
2021/11/30	24	125.48	7	123.93	125.50	17	19,069	0.09%
2021/11/29	61	120.64	6.1	118.63	123.00	54.9	18,690	0.29%
2021/11/26	3	117.84	7	118.29	116.50	-4	18,253	-0.02%
2021/11/25	3	121.33	4	122.00	124.00	-1	18,128	-0.01%
2021/11/24	37	126.35	41.1	120.99	121.50	-4.1	18,025	-0.02%
2021/11/23	1	120.50	29.1	118.75	122.00	-28.1	17,380	-0.16%
2021/11/22	32.3	119.01	12	119.71	121.00	20.3	17,102	0.12%
2021/11/19	32	111.84	125.5	114.16	117.00	-93.5	16,077	-0.58%	大賣/
2021/11/18	14	103.89	3	106.33	106.50	11	14,565	0.08%
2021/11/17	21	95.59	7	95.71	97.00	14	14,477	0.10%
2021/11/16	4	92.90	27	92.14	93.00	-23	14,555	-0.16%
2021/11/15	6	93.08	4	93.73	92.90	2	14,594	0.01%
2021/11/12	13	94.99	4	94.70	94.00	9	14,618	0.06%
2021/11/11	6	91.53	10	90.90	91.30	-4	14,472	-0.03%
2021/11/10	12	90.58	1	90.40	90.40	11	14,615	0.08%
2021/11/09	12	92.84	3	92.10	90.40	9	14,599	0.06%
2021/11/08	11.1	88.75	6	89.22	88.30	5.1	14,387	0.04%
2021/11/05	6	89.57	5.1	90.54	93.40	0.9	14,490	0.01%
2021/11/04	4.3	91.50	6	92.58	90.60	-1.7	14,242	-0.01%
2021/11/03	1	93.10	0	0.00	93.70	1	14,336	0.01%
2021/11/02	2.1	92.64	9	94.87	93.10	-6.9	14,258	-0.05%
2021/11/01	39.1	95.06	20.2	95.52	95.60	18.9	13,772	0.14%
2021/10/29	7.2	91.65	19	91.73	91.90	-11.8	13,483	-0.09%
2021/10/28	51.1	90.92	27.5	92.17	90.90	23.6	13,464	0.18%
2021/10/27	7.6	88.21	19	88.01	88.20	-11.4	13,179	-0.09%
2021/10/26	27.1	89.71	12.1	88.58	88.30	15	13,181	0.11%
2021/10/25	3.3	86.30	6	86.32	87.10	-2.7	12,835	-0.02%
2021/10/22	13	84.48	46	84.60	86.60	-33	12,899	-0.26%
2021/10/21	3.1	81.68	11	81.95	81.10	-7.9	12,593	-0.06%
2021/10/20	1.3	82.03	0.2	81.90	81.10	1.2	12,804	0.01%
2021/10/19	10	81.96	2	82.10	82.00	8	12,849	0.06%
2021/10/18	3	79.50	5.1	79.81	80.50	-2.1	12,887	-0.02%
2021/10/15	19	78.54	1.1	78.73	79.00	17.9	13,101	0.14%
2021/10/14	12.2	76.50	2	75.50	74.50	10.2	13,458	0.08%
2021/10/13	2	79.00	9	77.56	77.30	-7	13,687	-0.05%
2021/10/12	5	78.62	6	78.83	78.90	-1	13,570	-0.01%
2021/10/08	0	0.00	3.1	72.64	74.00	-3.1	13,284	-0.02%
2021/10/06	6.1	72.11	20	71.19	70.70	-13.9	13,536	-0.10%
2021/10/05	20	67.52	4	69.50	70.60	16	13,501	0.12%
2021/10/04	6.1	71.92	2	71.25	69.00	4.1	13,401	0.03%
2021/10/01	2	72.20	2.3	73.37	72.50	-0.3	13,377	0.00%
2021/09/30	3	73.50	1	73.40	73.80	2	13,553	0.01%
2021/09/29	4.1	74.37	1	75.50	73.10	3.1	13,839	0.02%
2021/09/28	3	80.30	2	78.80	78.70	1	13,692	0.01%
2021/09/27	7.3	82.17	16	82.57	82.40	-8.7	13,539	-0.06%
2021/09/24	6	81.28	20.2	81.60	82.50	-14.2	13,495	-0.11%
2021/09/23	0	0.00	30	78.20	78.80	-30	13,274	-0.23%
2021/09/22	5	76.36	10	75.34	75.70	-5	13,293	-0.04%
2021/09/17	12	75.90	0	0.00	75.70	12	13,406	0.09%
2021/09/15	1	76.90	9	76.20	76.20	-8	13,604	-0.06%
2021/09/13	11	78.95	13	78.45	77.50	-2	14,245	-0.01%
2021/09/10	0	0.00	41	78.73	78.90	-41	14,266	-0.29%
2021/09/09	0	0.00	2	77.60	77.30	-2	14,264	-0.01%
2021/09/08	18	76.87	14	76.69	76.30	4	14,439	0.03%
2021/09/07	5	73.54	2	74.00	75.20	3	14,533	0.02%
2021/09/06	15	76.47	5	77.04	75.20	10	14,779	0.07%
2021/09/03	1	75.00	0	0.00	75.80	1	14,783	0.01%
2021/09/02	8	76.99	0	0.00	75.80	8	14,745	0.05%
2021/09/01	6	78.47	5	78.42	78.50	1	14,701	0.01%
2021/08/31	2.1	77.97	1	79.60	78.30	1.1	14,683	0.01%
2021/08/30	17	81.16	8	81.18	80.50	9	14,568	0.06%
2021/08/27	11.1	82.38	28.3	82.07	82.40	-17.2	14,439	-0.12%
2021/08/26	6	78.72	7.1	79.68	80.30	-1.1	14,087	-0.01%
2021/08/25	0.1	76.70	0	0.00	77.00	0.1	14,095	0.00%
2021/08/24	1	75.50	0	0.00	76.00	1	14,144	0.01%
2021/08/23	7	77.17	8	77.71	77.50	-1	14,026	-0.01%
2021/08/20	11	77.18	19	76.52	77.20	-8	13,897	-0.06%
2021/08/19	4	75.50	4	74.83	73.00	0	13,602	0.00%
2021/08/18	14	74.06	11	74.09	77.10	3	13,620	0.02%
2021/08/17	16.2	73.58	0	0.00	71.70	16.2	13,630	0.12%
2021/08/16	7	72.64	33	75.32	76.20	-26	13,559	-0.19%
2021/08/13	2	77.35	0	0.00	76.00	2	13,425	0.01%
2021/08/12	1	78.40	2	77.90	78.80	-1	13,651	-0.01%
2021/08/11	21.4	78.54	2.2	78.77	77.20	19.2	13,660	0.14%
2021/08/10	10	82.06	20.5	81.76	82.80	-10.5	13,480	-0.08%
2021/08/09	34	82.31	2	84.15	80.90	32	13,602	0.24%
2021/08/06	1	86.80	0	0.00	87.30	1	13,439	0.01%
2021/08/05	0	0.00	1	88.10	88.30	-1	13,551	-0.01%
2021/08/04	3.1	88.10	1	89.00	88.20	2.1	13,790	0.01%
2021/08/03	0	0.00	17.1	87.70	87.80	-17.1	13,794	-0.12%
2021/08/02	0.1	83.10	0	0.00	83.10	0.1	13,646	0.00%
2021/07/30	2.1	81.40	8	82.03	80.60	-5.9	13,528	-0.04%
2021/07/29	1.5	82.13	5	82.56	83.10	-3.5	13,469	-0.03%
2021/07/28	41	79.75	4.1	80.17	82.20	36.9	13,456	0.27%
2021/07/27	5	85.69	11	85.33	85.10	-6	13,395	-0.04%
2021/07/26	16.1	89.91	2	89.70	89.70	14.1	13,392	0.11%
2021/07/23	2	86.30	1.1	87.32	87.20	0.9	13,495	0.01%
2021/07/22	6.1	86.82	5.1	87.28	86.70	1	13,627	0.01%
2021/07/21	18.1	88.53	17	88.01	84.70	1.1	13,517	0.01%
2021/07/20	25	90.05	16.1	91.44	91.70	9	13,586	0.07%
2021/07/19	25	85.46	29.1	87.09	89.60	-4.1	13,331	-0.03%
2021/07/16	9	83.49	1	83.00	83.00	8	13,088	0.06%
2021/07/15	17	83.86	9	84.06	83.80	8	13,148	0.06%
2021/07/14	21	84.96	2	85.30	85.10	19	13,153	0.14%
2021/07/13	12	85.42	4	85.90	85.80	8	13,029	0.06%
2021/07/12	11	84.30	13	83.45	84.20	-2	12,905	-0.02%
2021/07/09	1	82.80	18	82.94	83.20	-17	12,932	-0.13%
2021/07/08	12	81.21	10	80.90	82.10	2	12,967	0.02%
2021/07/07	4.2	81.77	6	80.92	81.60	-1.8	12,863	-0.01%
2021/07/06	74	80.61	35	80.37	80.10	39	12,696	0.31%
2021/07/05	13	76.98	30.1	76.11	77.50	-17.1	12,519	-0.14%
2021/07/02	1	73.90	7	74.30	74.20	-6	12,507	-0.05%
2021/07/01	8	75.70	2	75.10	74.20	6	12,619	0.05%
2021/06/30	8	73.29	28	73.72	74.60	-20	12,526	-0.16%
2021/06/29	15	74.37	8	74.61	74.10	7	12,405	0.06%
2021/06/28	0	0.00	10.1	75.97	75.60	-10.1	12,425	-0.08%
2021/06/25	17	72.92	30	73.40	73.40	-13	12,329	-0.11%
2021/06/24	30	73.29	0	0.00	73.50	30	12,357	0.24%
2021/06/23	51.1	75.79	52	75.25	74.80	-0.9	12,292	-0.01%
2021/06/22	32	73.28	32.2	73.86	72.40	-0.2	12,022	0.00%
2021/06/21	10	70.90	15	71.10	70.40	-5	11,687	-0.04%
2021/06/18	17	70.02	2	71.00	70.60	15	11,698	0.13%
2021/06/17	15.1	71.03	21	70.00	71.20	-5.9	11,722	-0.05%
2021/06/16	2	68.55	21	69.25	69.30	-19	11,791	-0.16%
2021/06/15	12	67.25	58.2	67.37	67.80	-46.2	11,687	-0.40%
2021/06/11	10	64.25	11	63.42	63.60	-1	11,555	-0.01%
2021/06/10	9	64.20	5	64.30	64.00	4	11,777	0.03%
2021/06/09	7	64.50	24.1	64.75	65.00	-17.1	11,889	-0.14%
2021/06/08	16	65.75	27	65.36	64.80	-11	11,937	-0.09%
2021/06/07	7	63.01	87	63.24	64.10	-80	11,934	-0.67%
2021/06/04	14	64.48	10	64.60	64.30	4	11,845	0.03%
2021/06/03	10	65.48	11	65.27	65.80	-1	11,859	-0.01%
2021/06/02	14	64.82	18	64.32	64.30	-4	11,861	-0.03%
2021/06/01	12	63.83	7.1	63.01	64.00	4.9	11,763	0.04%
2021/05/28	5	61.34	0.1	61.40	61.50	4.9	11,730	0.04%
2021/05/27	4	61.45	0	0.00	60.80	4	11,814	0.03%
2021/05/26	14.1	61.31	5	60.90	62.00	9.1	11,829	0.08%
2021/05/25	14	60.29	22.4	60.46	62.10	-8.4	11,766	-0.07%
2021/05/24	10	56.82	0.2	57.50	57.70	9.8	11,779	0.08%
2021/05/21	8	57.50	12	57.78	57.60	-4	11,816	-0.03%
2021/05/20	3.1	59.34	1.6	58.18	57.50	1.5	11,905	0.01%
2021/05/19	2	56.30	0	0.00	56.80	2	11,823	0.02%
2021/05/18	26	54.98	26	55.33	55.80	0	12,099	0.00%
2021/05/17	28.1	54.28	39	54.07	52.20	-10.9	12,110	-0.09%
2021/05/14	44	57.36	41	57.39	56.80	3	11,978	0.03%
2021/05/13	15	55.75	9	55.92	55.20	6	11,918	0.05%
2021/05/12	25	53.47	23	55.17	54.50	2	11,847	0.02%
2021/05/11	9	56.34	6	58.10	55.30	3	11,750	0.03%
2021/05/10	24	60.47	14	60.83	59.90	10	12,020	0.08%
2021/05/07	11	60.36	16	60.87	61.40	-5	12,225	-0.04%
2021/05/06	8.2	59.83	0	0.00	59.00	8.2	12,352	0.07%
2021/05/05	0	0.00	2	59.00	58.90	-2	12,507	-0.02%
2021/05/04	25	63.04	32	61.45	60.50	-7	12,696	-0.06%
2021/05/03	13.2	63.95	14	64.94	63.00	-0.8	12,729	-0.01%
2021/04/29	50.1	67.44	37	68.96	66.40	13.1	12,823	0.10%
2021/04/28	18.1	65.98	21.2	65.21	65.70	-3.1	12,537	-0.02%
2021/04/27	12	62.82	10	62.40	62.30	2	12,354	0.02%
2021/04/26	77	62.44	27	62.62	62.80	50	12,303	0.41%
2021/04/23	37	58.48	47.1	59.55	61.40	-10.1	11,914	-0.08%
2021/04/22	0	0.00	11	56.97	55.90	-11	11,783	-0.09%
2021/04/21	22.2	58.01	63.7	57.53	57.30	-41.6	11,799	-0.35%
2021/04/20	14	56.56	8	57.00	57.40	6	11,736	0.05%
2021/04/19	2	55.40	1	55.50	55.60	1	11,704	0.01%
2021/04/16	1	55.20	2	55.90	55.20	-1	11,708	-0.01%
2021/04/15	2	55.15	35	56.01	56.00	-33	11,723	-0.28%
2021/04/14	6	52.37	2	52.90	52.90	4	11,656	0.03%
2021/04/13	20	53.90	0	0.00	54.00	20	11,682	0.17%
2021/04/12	5	54.88	0	0.00	54.60	5	12,037	0.04%
2021/04/09	25	55.40	0	0.00	55.30	25	12,358	0.20%
2021/04/08	0	0.00	20	57.00	57.00	-20	12,227	-0.16%
2021/04/07	5	56.80	21	56.38	56.70	-16	12,186	-0.13%
2021/04/06	0	55.10	28	55.00	54.90	-28	12,081	-0.23%
2021/04/01	37	54.82	0	0.00	55.00	37	12,093	0.31%
2021/03/30	22	53.98	4.2	54.10	54.20	17.8	12,004	0.15%
2021/03/26	0	0.00	2	54.00	54.50	-2	12,295	-0.02%
2021/03/25	5	53.10	1.2	53.37	53.30	3.9	12,454	0.03%
2021/03/23	37	53.83	0	0.00	53.40	37	13,027	0.28%
2021/03/22	4	54.40	9	54.46	54.70	-5	13,350	-0.04%
2021/03/19	24	53.71	6	54.42	54.80	18	13,461	0.13%
2021/03/18	19	53.85	4	53.60	53.90	15	13,316	0.11%
2021/03/17	8.1	52.70	2	53.30	52.60	6.1	13,694	0.04%
2021/03/16	8	52.58	4.2	52.91	53.50	3.8	13,719	0.03%
2021/03/15	0	0.00	53	51.45	52.10	-53	13,566	-0.39%
2021/03/12	38	49.65	1	50.00	50.40	37	13,435	0.28%
2021/03/10	1	49.40	0	0.00	49.20	1	13,455	0.01%
2021/03/09	2	49.70	11	49.00	49.40	-9	13,567	-0.07%
2021/03/08	1	49.00	1	49.50	49.20	0	13,596	0.00%
2021/03/05	3	49.45	1	49.00	49.00	2	13,605	0.01%
2021/03/04	1	50.20	0	0.00	50.20	1	13,548	0.01%
2021/03/03	1	50.90	1	50.70	50.90	0	13,466	0.00%
2021/03/02	2	50.80	0	0.00	50.80	2	13,458	0.01%
2021/02/26	1	50.10	10	50.10	50.50	-9	13,419	-0.07%
2021/02/25	4	50.50	1	51.00	51.10	3	13,502	0.02%
2021/02/24	13.2	51.05	2.3	50.80	49.70	10.9	13,605	0.08%
2021/02/23	20	51.40	1	51.60	51.40	19	13,783	0.14%
2021/02/22	0	0.00	31	53.37	53.00	-31	13,846	-0.22%
2021/02/19	6	52.20	11	52.23	52.60	-5	13,716	-0.04%
2021/02/18	27	50.58	40	51.45	52.60	-13	13,480	-0.10%
2021/02/17	0	0.00	402	49.42	49.35	-402	13,096	-3.07%	大賣/鉅額交易
2021/02/05	0	0.00	0.2	48.10	48.05	-0.2	12,921	0.00%
2021/02/04	15	49.03	5	49.30	48.50	10	12,838	0.08%
2021/02/03	15	49.42	29	49.45	49.90	-14	12,713	-0.11%
2021/02/02	79	49.61	11	49.60	49.60	68	12,568	0.54%
2021/02/01	437	49.82	18	50.20	50.50	419	12,400	3.38%	大買/鉅額交易
2021/01/29	4	49.26	31	49.56	49.10	-27	11,970	-0.23%
2021/01/28	10	48.25	32	48.11	47.20	-22	11,788	-0.19%
2021/01/27	0	0.00	13.2	49.83	49.55	-13.2	11,599	-0.11%
2021/01/26	2	49.70	51	49.33	49.25	-49	11,336	-0.43%
2021/01/25	0	0.00	4	48.46	48.60	-4	11,053	-0.04%
2021/01/22	0	0.00	40	47.57	48.10	-40	10,747	-0.37%
2021/01/21	0	0.00	2	44.80	45.35	-2	10,434	-0.02%
2021/01/20	1	44.00	0	0.00	43.35	1	10,307	0.01%
2021/01/19	36	44.15	1	44.20	44.55	35	10,227	0.34%
2021/01/18	1	44.20	0	0.00	44.80	1	10,163	0.01%
2021/01/15	1	44.85	10	44.20	44.30	-9	10,066	-0.09%
2021/01/14	28	45.32	5	45.40	45.25	23	9,898	0.23%
2021/01/13	4	46.46	0	0.00	46.05	4	9,753	0.04%
2021/01/12	24.2	46.52	2	46.70	46.30	22.2	9,641	0.23%
2021/01/11	1	47.20	10	47.40	47.80	-9	9,521	-0.09%
2021/01/08	40	47.51	1	48.35	47.45	39	9,504	0.41%
2021/01/07	2	48.50	0	0.00	48.15	2	9,418	0.02%
2021/01/06	29	47.46	8	48.27	47.05	21	9,411	0.22%
2021/01/05	6	48.63	41	48.91	49.00	-35	9,338	-0.37%
2021/01/04	4	48.44	29	48.36	48.50	-25	8,979	-0.28%
2020/12/30	4	45.89	0	0.00	45.95	4	8,502	0.05%
2020/12/29	2	46.10	0	0.00	45.65	2	8,427	0.02%
2020/12/28	5	46.18	17	46.71	46.65	-12	8,355	-0.14%
2020/12/25	0.1	45.50	11	45.48	45.30	-10.9	8,273	-0.13%
2020/12/24	6	46.03	0	0.00	45.45	6	8,225	0.07%
2020/12/23	2.2	46.26	5	47.30	45.85	-2.9	8,175	-0.03%
2020/12/22	30	46.07	3	47.80	45.50	27	8,084	0.33%
2020/12/21	22	47.21	238	45.84	48.20	-216	7,859	-2.75%	大賣/鉅額交易
2020/12/18	246.5	47.19	47.5	47.68	46.10	199	7,645	2.60%	大買/鉅額交易
2020/12/17	13	45.97	6	46.27	46.30	7	7,137	0.10%
2020/12/16	5	46.01	21	46.65	46.90	-16	6,983	-0.23%
2020/12/15	10	43.84	1	43.55	43.80	9	6,570	0.14%
2020/12/14	14.1	44.82	28	45.76	46.00	-13.9	6,367	-0.22%
2020/12/11	15	45.66	41.4	44.93	45.40	-26.4	6,225	-0.42%
2020/12/10	0.1	43.10	0	0.00	43.45	0.1	5,707	0.00%
2020/12/09	0	0.00	1	42.35	42.20	-1	5,573	-0.02%
2020/12/08	2	42.85	0	0.00	42.85	2	5,507	0.04%
2020/12/07	3	43.00	2	43.00	42.90	1	5,773	0.02%
2020/12/04	2	42.85	1	42.80	43.05	1	5,885	0.02%
2020/12/03	3	42.92	0	0.00	42.75	3	5,731	0.05%
2020/12/02	0	0.00	1	43.10	42.55	-1	5,636	-0.02%
2020/12/01	1	42.25	2	42.05	42.50	-1	5,581	-0.02%
2020/11/30	1	41.65	5	41.99	41.00	-4	5,576	-0.07%
2020/11/27	20	41.93	1	41.70	41.75	19	5,694	0.33%
2020/11/26	2	42.30	1	42.05	41.95	1	5,804	0.02%
2020/11/25	0	0.00	12	41.55	41.90	-12	5,880	-0.20%
2020/11/24	0	0.00	4	42.33	42.10	-4	6,174	-0.06%
2020/11/23	1	42.80	31	42.58	42.80	-30	6,054	-0.50%
2020/11/20	41	41.51	3	41.87	41.90	38	5,885	0.65%
2020/11/19	25	40.13	1	40.85	40.70	24	5,592	0.43%
2020/11/18	1	39.90	0	0.00	39.95	1	5,521	0.02%
2020/11/17	3	39.00	10	39.10	38.90	-7	5,601	-0.12%
2020/11/16	5.2	39.31	0	0.00	39.35	5.2	5,868	0.09%
2020/11/13	20	39.39	0	0.00	39.35	20	6,110	0.33%
2020/11/11	30	39.50	0	0.00	39.85	30	6,551	0.46%
2020/11/09	0	0.00	1	39.85	39.80	-1	7,407	-0.01%
2020/11/05	1	39.30	0	0.00	39.30	1	7,547	0.01%
2020/10/29	0.1	38.80	1	38.70	39.05	-0.9	7,884	-0.01%
2020/10/26	0	0.00	1	39.55	39.10	-1	7,938	-0.01%
2020/10/20	0	0.00	1	38.40	38.50	-1	8,262	-0.01%
2020/10/19	0	0.00	3	38.80	38.85	-3	8,349	-0.04%
2020/10/16	1	38.80	1	39.45	38.60	0	8,510	0.00%
2020/10/15	2	39.35	0	0.00	39.50	2	8,647	0.02%
2020/10/14	2	39.30	0	0.00	39.65	2	8,656	0.02%
2020/10/12	0	0.00	1	37.85	37.50	-1	8,885	-0.01%
2020/10/06	4	39.15	0	0.00	39.05	4	9,384	0.04%
2020/09/28	0	0.00	1	38.00	37.90	-1	10,155	-0.01%
2020/09/25	1	37.90	0	0.00	37.60	1	10,413	0.01%
2020/09/24	1	38.90	4	38.85	38.55	-3	10,511	-0.03%
2020/09/23	1	39.60	0	0.00	39.55	1	10,802	0.01%
2020/09/22	1	40.00	0	0.00	40.05	1	11,084	0.01%
2020/09/21	0	0.00	2	40.20	40.20	-2	11,099	-0.02%
2020/09/18	0	0.00	1	40.70	40.70	-1	11,199	-0.01%
2020/09/16	0	0.00	2	41.60	41.30	-2	11,249	-0.02%
2020/09/15	4	42.05	2	41.95	41.65	2	11,338	0.02%
2020/09/14	0	0.00	5	41.75	41.70	-5	11,693	-0.04%
2020/09/11	5	40.66	2	40.93	41.10	3	12,061	0.02%
2020/09/10	7	42.20	6	42.23	40.80	1	12,189	0.01%
2020/09/09	0	0.00	41	41.19	41.15	-41	12,078	-0.34%
2020/09/08	0	0.00	5	39.95	40.00	-5	11,968	-0.04%
2020/09/02	1	40.95	1	41.05	41.15	0	13,279	0.00%
2020/09/01	2	40.78	1	40.60	40.60	1	13,354	0.01%
2020/08/31	5	41.31	1	41.15	41.20	4	13,354	0.03%
2020/08/28	5	41.52	10	41.64	41.40	-5	13,442	-0.04%
2020/08/27	13	40.05	5	40.09	40.05	8	13,279	0.06%
2020/08/26	2	39.83	1	39.85	39.80	1	13,449	0.01%
2020/08/25	3	39.20	0	0.00	40.10	3	13,704	0.02%
2020/08/24	2	38.53	1	38.95	38.95	1	13,789	0.01%
2020/08/21	3	38.20	3	38.72	38.50	0	14,062	0.00%
2020/08/20	10	38.11	6	38.15	38.50	4	14,188	0.03%
2020/08/19	2	40.25	37	40.44	40.10	-35	14,272	-0.25%
2020/08/18	10	41.81	7	41.64	41.20	3	14,805	0.02%
2020/08/17	1	43.60	7	43.78	43.50	-6	15,335	-0.04%
2020/08/14	8	43.47	2	43.35	43.55	6	15,665	0.04%
2020/08/13	9	43.42	37	44.04	44.00	-28	16,035	-0.17%
2020/08/11	0	0.00	5	41.20	41.30	-5	15,714	-0.03%
2020/08/10	5	41.65	0	0.00	40.60	5	15,931	0.03%
2020/08/07	1	40.30	0	0.00	40.20	1	16,099	0.01%
2020/08/06	1	41.90	1	41.15	41.10	0	16,466	0.00%
2020/08/03	0	0.00	22	40.93	41.20	-22	17,674	-0.12%
2020/07/31	1	40.80	0	0.00	40.85	1	17,766	0.01%
2020/07/30	3	41.35	0	0.00	41.40	3	17,869	0.02%
2020/07/28	8	40.53	1	39.50	39.45	7	17,901	0.04%
2020/07/27	1	41.00	0	0.00	40.55	1	17,835	0.01%
2020/07/24	3	42.15	0	0.00	41.30	3	17,873	0.02%
2020/07/22	1	42.70	6	42.76	42.80	-5	18,107	-0.03%
2020/07/21	1	41.40	3	41.40	41.50	-2	17,986	-0.01%
2020/07/20	0	0.00	1	39.00	39.65	-1	17,840	-0.01%
2020/07/17	1.3	40.40	9	39.95	39.85	-7.7	17,837	-0.04%
2020/07/16	2	43.35	0	0.00	43.25	2	17,635	0.01%
2020/07/15	1	42.45	0	0.00	42.50	1	17,423	0.01%
2020/07/14	10	42.77	20	42.60	42.50	-10	17,379	-0.06%
2020/07/13	3	43.55	2	43.95	44.50	1	17,295	0.01%
2020/07/10	13	41.77	3	42.70	42.50	10	17,133	0.06%
2020/07/09	6.5	41.70	0	0.00	41.95	6.5	16,925	0.04%
2020/07/08	4	43.51	55	43.42	43.85	-51	16,649	-0.31%
2020/07/07	20	43.48	13	43.82	43.50	7	16,597	0.04%
2020/07/06	13	44.13	22	44.81	44.00	-9	16,597	-0.05%
2020/07/03	36	43.11	4	43.40	43.00	32	16,418	0.19%
2020/07/02	6	43.57	14	43.18	43.95	-8	16,271	-0.05%
2020/07/01	2	41.75	10	41.70	41.95	-8	15,947	-0.05%
2020/06/30	2	40.65	4	40.85	40.60	-2	15,644	-0.01%
2020/06/29	1	40.35	13	40.65	40.65	-12	15,658	-0.08%
2020/06/24	0	0.00	2	40.50	40.50	-2	15,616	-0.01%
2020/06/23	1	40.80	1	41.10	40.65	0	15,686	0.00%
2020/06/22	1	40.85	0	0.00	40.55	1	15,677	0.01%
2020/06/19	12	41.06	334	40.57	40.50	-322	15,803	-2.04%	大賣/鉅額交易
2020/06/18	499	39.62	555	39.22	40.60	-56	15,511	-0.36%	大買/大賣/
2020/06/17	401	38.55	0	0.00	38.40	401	15,081	2.66%	大買/鉅額交易
2020/06/16	7	38.26	7	38.66	38.75	0	15,016	0.00%
2020/06/15	4	38.11	2	37.60	37.70	2	15,009	0.01%
2020/06/12	0	0.00	10	37.45	37.95	-10	14,993	-0.07%
2020/06/11	4	38.13	2	38.85	38.20	2	14,908	0.01%
2020/06/10	4	37.66	38	36.89	38.05	-34	14,791	-0.23%
2020/06/09	40	37.92	64	37.80	37.35	-24	14,569	-0.16%
2020/06/08	27	40.47	29	40.39	40.55	-2	13,891	-0.01%
2020/06/05	30	40.63	2	40.80	40.80	28	13,694	0.20%
2020/06/04	22	40.66	1	40.75	40.35	21	13,703	0.15%
2020/06/03	16	41.17	5	41.61	41.10	11	13,553	0.08%
2020/06/02	8	41.39	2	41.50	41.00	6	13,320	0.05%
2020/06/01	41	41.56	7	41.67	41.85	34	13,121	0.26%
2020/05/29	6	41.12	10	41.03	40.60	-4	12,818	-0.03%
2020/05/28	9.2	41.08	5	41.80	40.55	4.2	12,660	0.03%
2020/05/27	17	41.74	72.1	42.09	41.60	-55.1	12,319	-0.45%
2020/05/26	41	42.09	10	42.13	41.70	31	12,135	0.26%
2020/05/25	47.3	40.96	152	41.74	42.30	-104.7	11,780	-0.89%	大賣/鉅額交易
2020/05/22	47	39.72	60	40.20	39.80	-13	11,043	-0.12%
2020/05/21	40	39.11	2	38.83	38.85	38	10,233	0.37%
2020/05/20	159	38.24	26	38.00	39.05	133	9,765	1.36%	大買/鉅額交易
2020/05/19	6	36.72	9	36.63	36.30	-3	9,161	-0.03%
2020/05/18	6	35.78	2	35.95	36.10	4	8,953	0.04%
2020/05/15	9	36.38	7	37.07	35.80	2	8,840	0.02%
2020/05/14	27	36.81	21	37.30	36.50	6	8,503	0.07%
2020/05/13	11	36.22	103	36.26	37.45	-92	8,158	-1.13%	大賣/
2020/05/12	54.1	36.04	26	35.54	35.85	28.1	7,777	0.36%
2020/05/11	24	34.72	62	34.16	34.90	-38	7,351	-0.52%
2020/05/08	53	33.48	18	33.42	33.00	35	6,940	0.50%
2020/05/07	1	31.70	12	31.90	31.95	-11	6,412	-0.17%
2020/05/06	2	31.35	5	31.14	31.25	-3	6,293	-0.05%
2020/05/05	20	30.75	0	0.00	30.60	20	6,183	0.32%
2020/05/04	40	30.60	2	30.50	30.55	38	6,093	0.62%
2020/04/30	0	0.00	10	31.05	31.00	-10	6,073	-0.16%
2020/04/29	0	0.00	23	30.82	30.75	-23	6,055	-0.38%
2020/04/28	3	31.05	67	31.04	30.95	-64	6,023	-1.06%
2020/04/27	1	30.85	48	30.38	30.80	-47	5,969	-0.79%
2020/04/24	1	28.20	0	0.00	28.95	1	5,749	0.02%
2020/04/22	20	27.60	0	0.00	28.10	20	5,707	0.35%
2020/04/21	41	28.30	21	27.85	27.80	20	5,660	0.35%
2020/04/20	0	0.00	40	28.88	28.85	-40	5,640	-0.71%
2020/04/17	0	0.00	1	29.80	28.75	-1	5,625	-0.02%
2020/04/16	0	0.00	9	29.13	29.10	-9	5,528	-0.16%
2020/04/15	103	28.07	0	0.00	28.15	103	5,394	1.91%	大買/鉅額交易
2020/04/14	2	27.80	10	27.80	27.90	-8	5,394	-0.15%
2020/04/13	0	0.00	71	27.77	27.50	-71	5,393	-1.32%
2020/04/10	5	27.95	36	27.75	27.80	-31	5,406	-0.57%
2020/04/09	32.3	27.50	32	27.64	27.60	0.3	5,419	0.01%
2020/04/08	0	0.00	5	26.51	26.80	-5	5,307	-0.09%
2020/04/07	36	25.65	11	25.71	25.90	25	5,205	0.48%
2020/04/06	10	24.95	40	25.09	25.20	-30	5,157	-0.58%
2020/03/31	10	25.20	0	0.00	24.70	10	5,167	0.19%
2020/03/30	30	24.25	0	0.00	25.10	30	5,085	0.59%
2020/03/27	5	24.55	30	24.55	24.60	-25	4,988	-0.50%
2020/03/25	5	24.50	3	25.12	24.30	2	4,773	0.04%
2020/03/24	1	23.25	1	23.75	23.75	0	4,530	0.00%
2020/03/23	1	21.45	0	0.00	21.60	1	4,424	0.02%
2020/03/20	1	22.30	0	0.00	22.60	1	4,426	0.02%
2020/03/19	14	21.51	11	22.35	21.00	3	4,364	0.07%
2020/03/18	1	22.15	0	0.00	22.40	1	4,298	0.02%
2020/03/17	24	22.48	0	0.00	22.00	24	4,367	0.55%
2020/03/16	3	23.57	0	0.00	23.70	3	4,396	0.07%
2020/03/13	14	23.81	0	0.00	25.00	14	4,384	0.32%
2020/03/12	4	26.45	1	27.00	26.15	3	4,318	0.07%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	2	28.20	1	28.25	28.40	1	4,285	0.02%
2020/03/09	0	0.00	7	29.70	29.00	-7	4,176	-0.17%
2020/03/06	2	30.30	1	30.35	30.30	1	4,136	0.02%
2020/03/05	1	30.70	3	30.60	30.60	-2	4,249	-0.05%
2020/03/04	1	30.30	0	0.00	30.30	1	4,292	0.02%
2020/03/03	88	30.75	4	30.83	30.55	84	4,397	1.91%
2020/03/02	47	30.70	7	30.82	30.60	40	4,476	0.89%
2020/02/27	4	31.63	4	31.15	30.90	0	4,561	0.00%
2020/02/26	1	31.10	62	30.90	31.05	-61	4,704	-1.30%
2020/02/25	3	30.72	1	30.85	31.10	2	5,137	0.04%
2020/02/24	2	30.95	54	30.72	30.65	-52	5,145	-1.01%
2020/02/21	10	31.20	31	31.20	31.20	-21	5,163	-0.41%
2020/02/19	0	0.00	4	31.00	31.05	-4	5,182	-0.08%
2020/02/18	0	0.00	1	30.70	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	1	30.40	30.35	-1	5,173	-0.02%
2020/02/12	0	0.00	15	29.90	29.80	-15	5,426	-0.28%
2020/02/10	2	28.75	0	0.00	29.15	2	5,744	0.03%
2020/01/30	1	29.60	0	0.00	29.00	1	6,404	0.02%
2020/01/16	0	0.00	1	31.50	31.60	-1	6,288	-0.02%
2020/01/15	0	0.00	1	31.50	31.20	-1	6,308	-0.02%
2020/01/07	20	31.10	0	0.00	31.10	20	6,774	0.30%
2020/01/06	0	0.00	20	31.80	31.65	-20	7,065	-0.28%
2019/12/23	0	0.00	1	30.95	30.75	-1	7,493	-0.01%
2019/12/20	0	0.00	4	31.23	31.05	-4	7,472	-0.05%
2019/12/18	0	0.00	1	31.00	31.10	-1	7,423	-0.01%
2019/12/17	3	30.88	0	0.00	30.95	3	7,381	0.04%
2019/12/12	4	30.44	5	30.40	30.20	-1	7,172	-0.01%
2019/12/11	5	30.78	0	0.00	30.80	5	7,033	0.07%
2019/12/10	4	31.54	0	0.00	31.45	4	6,910	0.06%
2019/12/09	4	31.45	0	0.00	31.35	4	6,856	0.06%
2019/12/06	4	31.85	0	0.00	31.75	4	6,905	0.06%
2019/12/03	6	31.70	0	0.00	31.65	6	6,889	0.09%
2019/12/02	25	31.64	25	32.29	31.30	0	6,883	0.00%
2019/11/29	21	32.39	0	0.00	32.30	21	6,830	0.31%
2019/11/28	2	32.70	2	32.85	32.70	0	6,789	0.00%
2019/11/27	3	33.05	2	33.05	33.15	1	6,741	0.01%
2019/11/26	22	32.66	0	0.00	32.60	22	6,676	0.33%
2019/11/25	7	32.94	20	32.96	32.60	-13	6,607	-0.20%
2019/11/22	16	32.87	37	32.56	32.55	-21	6,450	-0.33%
2019/11/20	12	31.67	0	0.00	31.50	12	6,381	0.19%
2019/11/18	0	0.00	1	31.80	32.05	-1	6,768	-0.01%
2019/11/15	0	0.00	2	32.38	31.85	-2	6,786	-0.03%
2019/11/13	11	31.99	0	0.00	31.80	11	6,794	0.16%
2019/11/12	1	32.35	30	32.30	32.55	-29	6,786	-0.43%
2019/11/11	1	32.40	1	33.00	32.55	0	6,729	0.00%
2019/11/08	5.3	32.76	1	32.70	32.85	4.3	6,584	0.07%
2019/11/06	0	0.00	6	32.06	32.15	-6	6,253	-0.10%
2019/11/05	11	32.05	8	32.40	32.75	3	6,175	0.05%
2019/11/04	1	31.60	1	31.90	32.05	0	5,941	0.00%
2019/10/30	0	0.00	6	30.10	30.00	-6	5,678	-0.11%
2019/10/29	2	31.13	0	0.00	30.50	2	5,603	0.04%
2019/10/23	3	31.55	0	0.00	31.50	3	5,547	0.05%
2019/10/22	28	32.06	3	31.98	32.00	25	5,538	0.45%
2019/10/21	0	0.00	2	31.50	32.05	-2	5,473	-0.04%
2019/10/18	1	31.45	0	0.00	31.35	1	5,387	0.02%
2019/10/16	0	0.00	3	31.00	30.85	-3	5,349	-0.06%
2019/10/15	30	31.21	489	31.32	30.90	-459	5,293	-8.67%	大賣/鉅額交易
2019/10/14	190	30.28	337	30.25	31.00	-147	5,017	-2.93%	大買/大賣/鉅額交易
2019/10/09	432	30.43	33	30.69	30.70	399	4,732	8.43%	大買/鉅額交易
2019/10/08	89	30.89	2	30.50	30.70	87	4,734	1.84%
2019/10/07	383	30.44	92	30.25	30.90	291	4,709	6.18%	大買/鉅額交易
2019/10/04	0	0.00	4	30.03	29.80	-4	4,594	-0.09%
2019/10/03	3	30.10	304	29.93	30.10	-301	4,570	-6.59%	大賣/鉅額交易
2019/10/02	287	28.94	25	28.73	29.40	262	4,302	6.09%	大買/鉅額交易
2019/10/01	30	28.25	0	0.00	28.05	30	4,236	0.71%
2019/09/27	1	28.25	0	0.00	28.15	1	4,302	0.02%
2019/09/25	0	0.00	1	28.95	28.90	-1	4,321	-0.02%
2019/09/19	0	0.00	1	28.35	28.35	-1	4,363	-0.02%
2019/09/18	2	28.50	0	0.00	28.50	2	4,383	0.05%
2019/09/10	0	0.00	32	28.14	29.00	-32	4,647	-0.69%
2019/09/09	1	29.35	0	0.00	29.40	1	4,526	0.02%
2019/08/30	1	28.00	0	0.00	27.90	1	4,556	0.02%
2019/08/29	1	28.05	0	0.00	27.90	1	4,525	0.02%
2019/08/28	2	28.10	0	0.00	28.05	2	4,513	0.04%
2019/08/26	1	28.20	0	0.00	28.10	1	4,548	0.02%
2019/08/23	9	30.34	38	30.24	30.30	-29	4,475	-0.65%
2019/08/22	81	31.49	34	31.90	30.80	47	4,316	1.09%
2019/08/21	0	0.00	17	33.62	34.00	-17	3,965	-0.43%
2019/08/20	0	0.00	10	33.75	33.60	-10	3,970	-0.25%
2019/08/19	1	33.60	20	33.70	33.85	-19	3,993	-0.48%
2019/08/16	1	32.70	51	32.82	32.80	-50	4,127	-1.21%
2019/08/15	2	32.85	21	32.25	32.50	-19	4,190	-0.45%
2019/08/07	2	31.60	0	0.00	31.60	2	4,338	0.05%
2019/08/06	1	32.20	2	31.20	32.00	-1	4,444	-0.02%
2019/08/05	30	32.53	0	0.00	32.25	30	4,458	0.67%
2019/08/01	15	34.15	0	0.00	33.90	15	4,559	0.33%
2019/07/31	0	0.00	3	34.20	34.40	-3	4,588	-0.07%
2019/07/30	20	34.31	2	33.75	34.00	18	4,598	0.39%
2019/07/25	0	0.00	7	35.25	34.85	-7	4,719	-0.15%
2019/07/23	0	0.00	4	34.75	34.75	-4	4,753	-0.08%
2019/07/22	2	34.75	0	0.00	34.80	2	4,803	0.04%
2019/07/19	7	35.01	2	35.00	34.70	5	4,859	0.10%
2019/07/17	40	35.25	0	0.00	35.05	40	4,961	0.81%
2019/07/16	0	0.00	20	35.10	35.20	-20	5,080	-0.39%
2019/07/15	1	35.55	20	35.55	35.35	-19	5,215	-0.36%
2019/07/12	18	35.18	1	35.35	35.25	17	5,313	0.32%
2019/07/11	1	34.90	31	34.89	34.65	-30	5,449	-0.55%
2019/07/10	34	33.89	1	34.25	34.10	33	5,479	0.60%
2019/07/09	1	33.60	0	0.00	33.70	1	5,638	0.02%
2019/07/04	0	0.00	41	34.49	34.60	-41	6,265	-0.65%
2019/07/03	1	34.05	0	0.00	33.80	1	6,642	0.02%
2019/07/02	30	34.05	0	0.00	33.95	30	6,845	0.44%
2019/07/01	0	0.00	11	34.00	34.05	-11	6,896	-0.16%
2019/06/28	0	0.00	36	33.40	33.30	-36	6,902	-0.52%
2019/06/26	0	0.00	20	33.00	33.15	-20	7,213	-0.28%
2019/06/25	50	33.01	0	0.00	33.20	50	7,332	0.68%
2019/06/24	1	33.95	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	41	33.46	33.60	-41	7,380	-0.56%
2019/06/20	0	0.00	31	33.04	33.70	-31	7,327	-0.42%
2019/06/19	68	32.60	1	32.55	32.50	67	7,366	0.91%
2019/06/18	3	32.05	1	32.05	32.15	2	7,757	0.03%
2019/06/17	0	0.00	1	32.25	32.25	-1	7,868	-0.01%
2019/06/14	1	32.20	0	0.00	32.20	1	7,933	0.01%
2019/06/13	11	32.84	52	32.66	32.65	-41	7,961	-0.51%
2019/06/12	42	31.88	16	32.10	32.30	26	7,865	0.33%
2019/06/10	2	31.45	1	31.40	31.55	1	8,020	0.01%
2019/06/06	31	31.33	0	0.00	30.85	31	8,259	0.38%
2019/06/05	0	0.00	1	31.50	31.30	-1	8,334	-0.01%
2019/06/04	0	0.00	30	31.13	31.10	-30	8,331	-0.36%
2019/06/03	4	31.03	0	0.00	31.05	4	8,323	0.05%
2019/05/29	1	33.00	1	31.90	32.70	0	8,135	0.00%
2019/05/28	2	31.33	0	0.00	31.10	2	8,068	0.02%
2019/05/23	31	31.33	0	0.00	30.80	31	8,036	0.39%
2019/05/22	3	32.27	31	32.49	32.05	-28	7,867	-0.36%
2019/05/16	0	0.00	1	34.25	34.05	-1	7,855	-0.01%
2019/05/15	0	0.00	1	33.75	33.50	-1	7,953	-0.01%
2019/05/14	78	32.12	21	32.42	32.60	57	7,996	0.71%
2019/05/13	0	0.00	1	33.25	33.00	-1	7,903	-0.01%
2019/05/10	15	34.73	0	0.00	33.95	15	7,912	0.19%
2019/05/09	1	34.95	0	0.00	35.05	1	7,883	0.01%
2019/05/08	1	36.30	0	0.00	36.60	1	7,993	0.01%
2019/05/06	0	0.00	2	36.65	36.70	-2	8,284	-0.02%
2019/04/30	1	36.40	0	0.00	36.95	1	8,159	0.01%
2019/04/29	0	0.00	2	36.15	36.25	-2	8,146	-0.02%
2019/04/26	2	37.00	0	0.00	37.00	2	8,183	0.02%
2019/04/25	11	37.83	0	0.00	37.85	11	8,169	0.13%
2019/04/22	4	38.13	0	0.00	37.80	4	8,045	0.05%
2019/04/19	0	0.00	2	38.18	38.35	-2	8,029	-0.02%
2019/04/18	0	0.00	1	38.10	37.35	-1	7,983	-0.01%
2019/04/17	3	37.93	1	38.40	37.50	2	7,919	0.03%
2019/04/16	2	37.80	1	38.00	37.35	1	7,788	0.01%
2019/04/15	1	37.05	5	37.41	37.15	-4	7,682	-0.05%
2019/04/12	8	35.91	24	36.21	36.30	-16	7,588	-0.21%
2019/04/11	2	36.68	1	37.00	36.20	1	7,488	0.01%
2019/04/10	3	37.55	2	37.53	37.25	1	7,275	0.01%
2019/04/09	19	36.56	20	36.95	37.20	-1	6,956	-0.01%
2019/04/08	1	35.50	13	35.30	35.95	-12	6,570	-0.18%
2019/04/03	0	0.00	1	34.65	34.50	-1	6,398	-0.02%
2019/03/29	3	34.32	0	0.00	34.50	3	6,158	0.05%
2019/03/28	0	0.00	2	34.38	34.60	-2	6,093	-0.03%
2019/03/27	0	0.00	1	33.65	33.65	-1	6,233	-0.02%
2019/03/26	2	33.60	0	0.00	33.60	2	6,351	0.03%
2019/03/25	1	33.00	93	33.01	33.75	-92	6,341	-1.45%
2019/03/22	4	34.55	0	0.00	33.80	4	6,338	0.06%
2019/03/21	30	35.98	7	35.74	35.10	23	6,491	0.35%
2019/03/20	30	34.45	1	34.35	34.55	29	7,202	0.40%
2019/03/19	49	33.72	0	0.00	33.35	49	7,144	0.69%
2019/03/18	9	34.28	0	0.00	34.10	9	7,276	0.12%
2019/03/15	1	33.45	2	33.83	34.10	-1	7,280	-0.01%
2019/03/14	0	0.00	5	33.82	33.60	-5	7,304	-0.07%
2019/03/13	34	34.44	2	34.75	34.05	32	7,331	0.44%
2019/03/12	3	34.07	85	34.25	34.70	-82	7,213	-1.14%
2019/03/11	1	33.30	1	33.50	33.55	0	7,122	0.00%
2019/03/08	50	32.28	11	32.07	32.35	39	7,322	0.53%
2019/03/07	1	32.60	0	0.00	32.60	1	7,370	0.01%
2019/03/06	0	0.00	3	32.68	32.60	-3	7,460	-0.04%
2019/03/05	0	0.00	20	32.90	32.75	-20	7,619	-0.26%
2019/03/04	2	33.00	60	33.05	32.70	-58	7,753	-0.75%
2019/02/27	20	31.83	1	31.95	32.25	19	7,836	0.24%
2019/02/26	30	32.30	0	0.00	32.20	30	8,037	0.37%
2019/02/25	2	33.25	0	0.00	33.15	2	8,041	0.02%
2019/02/22	0	0.00	3	32.80	32.95	-3	8,149	-0.04%
2019/02/21	0	0.00	2	33.18	33.10	-2	8,252	-0.02%
2019/02/20	1	33.30	73	33.17	33.10	-72	8,506	-0.85%
2019/02/19	5	33.00	4	32.84	33.00	1	8,725	0.01%
2019/02/18	1	32.10	23	31.73	32.00	-22	8,776	-0.25%
2019/02/15	700	32.96	41	32.58	32.45	659	8,974	7.34%	大買/鉅額交易
2019/02/14	42	33.24	701	33.02	32.95	-659	9,148	-7.20%	大賣/鉅額交易
2019/02/13	25	32.90	0	0.00	33.00	25	9,185	0.27%
2019/02/11	0	0.00	0.4	32.50	32.60	-0.4	9,569	0.00%
2019/01/30	0	0.00	10	32.10	32.15	-10	9,556	-0.10%
2019/01/29	81	32.39	9	32.37	32.45	72	9,548	0.75%
2019/01/28	6	32.11	1	32.45	32.10	5	9,420	0.05%
2019/01/25	0	0.00	11	30.24	30.80	-11	9,325	-0.12%
2019/01/24	15	30.00	0	0.00	29.90	15	9,306	0.16%
2019/01/23	0	0.00	100	29.23	29.85	-100	9,333	-1.07%
2019/01/22	10	29.58	0	0.00	29.40	10	9,377	0.11%
2019/01/21	0	0.00	15	29.92	29.75	-15	9,400	-0.16%
2019/01/16	1	29.85	54	29.80	29.85	-53	9,492	-0.56%
2019/01/15	0	0.00	75	30.20	30.30	-75	9,452	-0.79%
2019/01/11	3	30.08	51	30.48	29.55	-48	9,515	-0.50%
2019/01/04	1	29.20	0	0.00	29.00	1	9,580	0.01%
2018/12/28	1	30.10	1	30.35	30.15	0	9,760	0.00%
2018/12/27	8	30.78	0	0.00	30.25	8	9,932	0.08%
2018/12/21	12	28.81	13	29.37	30.50	-1	10,443	-0.01%
2018/12/20	21	31.03	0	0.00	29.70	21	10,349	0.20%
2018/12/19	0	0.00	15	31.87	31.85	-15	10,170	-0.15%
2018/12/18	0	0.00	1	32.30	31.90	-1	10,041	-0.01%
2018/12/17	5	31.95	10	31.98	32.20	-5	10,053	-0.05%
2018/12/14	2	32.60	5	32.45	31.85	-3	10,062	-0.03%
2018/12/13	12	35.10	19	34.74	33.50	-7	9,881	-0.07%
2018/12/12	8	32.21	0	0.00	32.60	8	8,813	0.09%
2018/12/11	2	31.83	2	32.40	32.00	0	8,820	0.00%
2018/12/06	2	31.73	20	32.30	31.70	-18	8,775	-0.21%
2018/12/04	15	33.50	15	33.85	33.45	0	8,873	0.00%
2018/12/03	0	0.00	21	32.71	33.50	-21	8,805	-0.24%
2018/11/30	10	31.95	0	0.00	31.70	10	8,545	0.12%
2018/11/29	30	31.72	0	0.00	31.50	30	8,644	0.35%
2018/11/28	7	31.89	10	31.73	31.80	-3	8,697	-0.03%
2018/11/27	6	32.10	3	32.05	32.40	3	8,626	0.03%
2018/11/26	2	30.38	26	30.96	31.45	-24	8,659	-0.28%
2018/11/23	22	30.43	0	0.00	29.85	22	8,610	0.26%
2018/11/22	51	31.14	51	31.80	31.50	0	8,498	0.00%
2018/11/21	151	31.35	9	31.01	32.25	142	8,561	1.66%	大買/鉅額交易
2018/11/20	0	0.00	166	31.41	31.60	-166	8,677	-1.91%	大賣/鉅額交易
2018/11/19	13	32.82	0	0.00	32.00	13	8,643	0.15%
2018/11/16	4	31.35	47	31.98	32.00	-43	8,521	-0.50%
2018/11/15	12	30.43	3	30.43	30.40	9	8,445	0.11%
2018/11/14	2	29.93	16	30.06	30.40	-14	8,442	-0.17%
2018/11/13	0	0.00	34	28.85	29.30	-34	8,313	-0.41%
2018/11/12	0	0.00	3	28.62	28.20	-3	8,185	-0.04%
2018/11/09	0	0.00	2	27.25	28.30	-2	8,118	-0.02%
2018/11/08	0	0.00	14	27.90	27.90	-14	8,008	-0.17%
2018/11/06	1	25.90	0	0.00	24.95	1	7,996	0.01%
2018/11/02	1	27.10	1	27.00	26.30	0	8,026	0.00%
2018/11/01	0	0.00	21	24.43	25.30	-21	7,918	-0.27%
2018/10/30	1	22.80	0	0.00	23.50	1	7,954	0.01%
2018/10/26	10	22.48	0	0.00	22.55	10	8,112	0.12%
2018/10/25	22	22.05	4	21.66	22.45	18	8,115	0.22%
2018/10/22	1	24.40	0	0.00	24.40	1	8,349	0.01%
2018/10/19	20	23.10	0	0.00	23.90	20	8,859	0.23%
2018/10/18	1	23.30	0	0.00	23.55	1	8,974	0.01%
2018/10/17	3	24.00	0	0.00	23.70	3	8,998	0.03%
2018/10/16	0	0.00	1	25.20	24.50	-1	8,949	-0.01%
2018/10/15	0	0.00	1	24.70	24.50	-1	9,156	-0.01%
2018/10/12	7	23.46	0	0.00	24.00	7	9,258	0.08%
2018/10/11	8	23.86	0	0.00	23.60	8	9,310	0.09%
2018/10/09	4	26.03	0	0.00	26.20	4	9,330	0.04%
2018/10/08	2	26.40	0	0.00	26.65	2	9,758	0.02%
2018/10/05	4	26.70	4	26.85	26.20	0	9,945	0.00%
2018/10/04	6	27.92	2	28.15	28.00	4	10,587	0.04%
2018/10/03	5	28.47	0	0.00	28.20	5	11,209	0.04%
2018/10/02	20	28.65	7	29.50	28.95	13	11,130	0.12%
2018/09/25	0.1	31.30	0	0.00	31.30	0.1	10,826	0.00%
2018/09/20	260	31.36	0	0.00	31.55	260	10,780	2.41%	大買/鉅額交易
2018/09/18	4	32.15	550	32.15	32.00	-546	10,667	-5.12%	大賣/鉅額交易
2018/09/14	490	32.29	170	32.22	32.50	320	10,701	2.99%	大買/大賣/鉅額交易
2018/09/12	2	31.25	0	0.00	31.00	2	10,627	0.02%
2018/09/11	4	31.21	0	0.00	31.95	4	10,650	0.04%
2018/09/10	1	32.70	1	32.45	32.05	0	10,611	0.00%
2018/09/07	1	33.70	0	0.00	33.30	1	10,656	0.01%
2018/09/06	0	0.00	2	34.70	34.50	-2	10,654	-0.02%
2018/09/05	1	34.20	0	0.00	34.50	1	10,714	0.01%
2018/09/04	1	36.00	0	0.00	36.00	1	10,692	0.01%
2018/09/03	1	36.55	0	0.00	35.80	1	10,587	0.01%
2018/08/31	10	37.10	0	0.00	36.70	10	10,639	0.09%
2018/08/30	0	0.00	2	36.05	36.20	-2	10,625	-0.02%
2018/08/29	0	0.00	1	36.00	35.70	-1	10,814	-0.01%
2018/08/27	2.2	35.65	1	35.40	35.15	1.2	10,920	0.01%
2018/08/24	1	33.70	1	33.95	33.80	0	10,953	0.00%
2018/08/23	3	34.28	2	34.00	34.10	1	10,966	0.01%
2018/08/22	2	33.95	0	0.00	33.75	2	10,906	0.02%
2018/08/21	0	0.00	1	35.15	35.40	-1	11,046	-0.01%
2018/08/20	906	35.75	62	34.98	34.50	844	11,315	7.46%	大買/鉅額交易
2018/08/17	0	0.00	841	36.54	36.00	-841	11,326	-7.42%	大賣/鉅額交易
2018/08/16	3	36.75	1	37.45	36.65	2	11,348	0.02%
2018/08/15	0	0.00	1	38.10	37.90	-1	11,589	-0.01%
2018/08/14	7	36.03	7	35.97	36.85	0	12,134	0.00%
2018/08/13	5	35.83	1	35.50	35.50	4	12,287	0.03%
2018/08/10	0	0.00	1	37.55	37.55	-1	12,187	-0.01%
2018/08/09	2	39.08	0	0.00	38.60	2	12,281	0.02%
2018/08/08	2	38.78	2	38.60	38.60	0	12,387	0.00%
2018/08/07	488	38.64	0	0.00	38.85	488	12,422	3.93%	大買/鉅額交易
2018/08/06	347	38.89	21	38.45	38.35	326	12,517	2.60%	大買/鉅額交易
2018/08/03	1	38.00	816	37.93	39.00	-815	12,550	-6.49%	大賣/鉅額交易
2018/08/02	1	37.75	1	38.10	37.65	0	12,638	0.00%
2018/08/01	1	39.35	1	39.70	39.10	0	12,681	0.00%
2018/07/31	5	39.10	4	39.15	39.25	1	12,843	0.01%
2018/07/30	25	39.20	1	38.90	38.85	24	13,019	0.18%
2018/07/27	8	40.14	0	0.00	40.05	8	12,973	0.06%
2018/07/26	17	40.33	42	39.85	40.70	-25	12,803	-0.20%
2018/07/25	1	39.10	3	39.02	37.90	-2	12,359	-0.02%
2018/07/24	2	38.30	6	38.08	38.30	-4	12,307	-0.03%
2018/07/23	0	0.00	2	37.90	37.60	-2	12,360	-0.02%
2018/07/20	6	38.04	106	37.61	38.35	-100	12,460	-0.80%	大賣/
2018/07/19	1,128	37.85	48	37.24	37.15	1,080	12,298	8.78%	大買/鉅額交易
2018/07/18	0	0.00	1,000	37.82	37.80	-1,000	12,405	-8.06%	大賣/鉅額交易
2018/07/17	49	38.78	57	38.50	38.90	-8	12,362	-0.06%
2018/07/16	9	38.71	5	38.14	38.65	4	12,343	0.03%
2018/07/13	53	37.22	56.2	37.57	37.05	-3.2	11,991	-0.03%
2018/07/12	9	37.69	7	37.46	37.55	2	11,975	0.02%
2018/07/11	0	0.00	15	36.23	37.15	-15	11,380	-0.13%
2018/07/09	1	31.15	0	0.00	31.25	1	10,996	0.01%
2018/07/06	2	31.08	1	30.85	31.20	1	11,464	0.01%
2018/07/04	1	32.85	1	32.35	32.70	0	12,447	0.00%
2018/06/29	1	33.95	2	34.05	33.90	-1	13,399	-0.01%
2018/06/28	0	0.00	1	33.65	33.70	-1	13,502	-0.01%
2018/06/26	12	33.21	3	33.17	33.30	9	13,867	0.06%
2018/06/25	6	34.54	1	34.45	33.80	5	13,903	0.04%
2018/06/22	2	33.53	1	33.25	33.20	1	13,990	0.01%
2018/06/19	30	34.19	5	34.25	33.75	25	14,119	0.18%
2018/06/15	5	35.30	2	35.70	35.20	3	14,158	0.02%
2018/06/13	1	34.85	0	0.00	34.70	1	14,041	0.01%
2018/06/12	28	35.70	30	35.00	35.45	-2	14,084	-0.01%
2018/06/11	4	35.80	0	0.00	35.40	4	13,952	0.03%
2018/06/08	0	0.00	3	35.82	35.85	-3	13,940	-0.02%
2018/06/07	6	35.45	2	35.33	35.20	4	13,820	0.03%
2018/06/06	15	36.35	10	36.47	35.70	5	13,746	0.04%
2018/06/05	5	36.03	4	35.89	35.75	1	13,586	0.01%
2018/06/04	7	36.68	15	36.60	36.30	-8	13,518	-0.06%
2018/06/01	14	35.49	156	35.41	36.20	-142	13,373	-1.06%	大賣/鉅額交易
2018/05/31	6	34.61	6	34.63	34.25	0	13,216	0.00%
2018/05/30	11	34.45	1	34.40	34.40	10	13,214	0.08%
2018/05/29	22	35.87	15	36.12	35.20	7	13,382	0.05%
2018/05/28	113	34.65	42	35.02	34.90	71	13,185	0.54%	大買/
2018/05/25	20	33.88	2	33.95	33.10	18	12,886	0.14%
2018/05/24	29	34.07	9	33.96	34.00	20	12,837	0.16%
2018/05/23	37	34.32	3	34.40	34.05	34	12,805	0.27%
2018/05/22	43	34.02	57	34.83	35.20	-14	12,626	-0.11%
2018/05/21	74	31.11	0	0.00	32.00	74	12,098	0.61%
2018/05/18	31	31.33	0	0.00	30.60	31	11,960	0.26%
2018/05/17	4	31.20	69	30.82	30.85	-65	11,992	-0.54%
2018/05/16	69	32.07	0	0.00	31.50	69	12,003	0.57%
2018/05/14	1	32.05	1	32.15	31.75	0	12,428	0.00%
2018/05/11	2	31.60	0	0.00	31.50	2	12,508	0.02%
2018/05/10	5	31.90	0	0.00	32.20	5	12,735	0.04%
2018/05/09	3	31.30	20	31.11	31.40	-17	13,108	-0.13%
2018/05/08	0	0.00	3	30.90	31.55	-3	14,501	-0.02%
2018/05/07	20	31.93	25	31.48	31.20	-5	14,808	-0.03%
2018/05/04	7	33.61	0	0.00	33.10	7	14,713	0.05%
2018/05/03	2	33.10	0	0.00	33.10	2	14,648	0.01%
2018/04/30	4	32.46	0	0.00	33.05	4	14,683	0.03%
2018/04/27	2	32.10	0	0.00	32.30	2	14,913	0.01%
2018/04/26	9	33.23	11	32.95	32.00	-2	15,227	-0.01%
2018/04/24	16	33.03	6	34.41	34.00	10	15,052	0.07%
2018/04/23	13	34.53	0	0.00	33.60	13	14,844	0.09%
2018/04/19	5	35.10	6	35.23	35.00	-1	14,655	-0.01%
2018/04/18	23	35.11	0	0.00	34.70	23	14,658	0.16%
2018/04/17	14	36.63	0	0.00	35.50	14	14,648	0.10%
2018/04/16	13	36.95	1	36.85	37.60	12	14,689	0.08%
2018/04/13	9	36.16	9	36.16	36.30	0	14,611	0.00%
2018/04/12	30	36.26	22	36.13	36.20	8	14,567	0.05%
2018/04/11	18	37.14	13	36.27	35.30	5	14,156	0.04%
2018/04/10	17	38.59	5	38.49	38.20	12	13,821	0.09%
2018/04/09	13	42.07	10	43.01	40.50	3	13,502	0.02%
2018/04/03	30	46.65	24	45.01	45.00	6	13,180	0.05%
2018/04/02	41	50.08	25	49.31	48.95	16	12,886	0.12%
2018/03/31	20	50.45	28	50.43	49.80	-8	12,835	-0.06%
2018/03/30	38	49.45	35	50.10	50.00	3	12,756	0.02%
2018/03/29	10.2	49.28	1	49.05	48.25	9.2	12,456	0.07%
2018/03/28	0	0.00	4	49.05	48.90	-4	12,459	-0.03%
2018/03/27	22	49.45	23	49.90	49.85	-1	12,570	-0.01%
2018/03/26	2	47.45	2	48.48	48.40	0	12,396	0.00%
2018/03/23	2	46.85	2	47.10	47.00	0	12,330	0.00%
2018/03/22	3	48.70	26	48.81	48.55	-23	12,284	-0.19%
2018/03/21	4	48.64	1	49.20	48.50	3	12,226	0.02%
2018/03/20	2	47.23	0	0.00	47.60	2	12,144	0.02%
2018/03/19	5	47.10	2	47.28	46.90	3	12,264	0.02%
2018/03/16	11	46.40	1	46.50	47.10	10	12,420	0.08%
2018/03/15	0	0.00	1	45.60	45.25	-1	12,521	-0.01%
2018/03/14	1	45.15	10	45.20	45.15	-9	12,655	-0.07%
2018/03/13	0	0.00	2	45.80	46.00	-2	12,882	-0.02%
2018/03/12	2	46.15	3	46.50	45.60	-1	13,218	-0.01%
2018/03/09	175	45.62	17	45.60	45.95	158	13,279	1.19%	大買/鉅額交易
2018/03/08	0	0.00	1	44.80	44.60	-1	13,215	-0.01%
2018/03/07	9	44.78	156	44.59	44.15	-147	13,213	-1.11%	大賣/鉅額交易
2018/03/06	17	45.34	13	45.04	45.50	4	13,345	0.03%
2018/03/05	0	0.00	2	44.30	44.30	-2	13,349	-0.01%
2018/03/02	8	44.30	10	44.49	44.55	-2	13,462	-0.01%
2018/03/01	4	46.33	25	46.45	46.10	-21	13,309	-0.16%
2018/02/27	4	47.95	1	48.10	47.25	3	13,353	0.02%
2018/02/26	6	48.04	2	47.60	47.60	4	13,472	0.03%
2018/02/23	11	48.25	2	48.08	47.80	9	13,931	0.06%
2018/02/22	3	48.82	1	48.50	48.10	2	14,128	0.01%
2018/02/21	0	0.00	2	48.58	50.50	-2	14,260	-0.01%
2018/02/12	2	46.65	0	0.00	46.15	2	14,596	0.01%
2018/02/09	3	46.47	4	45.55	46.50	-1	15,312	-0.01%
2018/02/08	6	47.43	9	47.86	47.50	-3	16,522	-0.02%
2018/02/07	2	49.00	5	48.78	49.00	-3	17,249	-0.02%
2018/02/06	7	46.60	7	44.50	46.50	0	17,155	0.00%
2018/02/05	14	48.07	3	48.40	48.50	11	16,883	0.07%
2018/02/02	8	50.71	3	50.07	49.70	5	16,783	0.03%
2018/02/01	76	52.37	52	52.55	51.40	24	16,594	0.14%
2018/01/31	26	56.20	48	56.00	53.10	-22	16,249	-0.14%
2018/01/30	6	53.18	38	53.81	53.10	-32	14,707	-0.22%
2018/01/29	4	51.90	9	52.00	51.50	-5	14,188	-0.04%
2018/01/26	2	49.83	1	50.00	49.85	1	14,070	0.01%
2018/01/25	6	51.58	0	0.00	49.50	6	14,094	0.04%
2018/01/24	2	50.55	2	51.15	51.20	0	14,062	0.00%
2018/01/23	29	52.48	303	53.77	50.30	-274	14,143	-1.94%	大賣/鉅額交易
2018/01/22	364	52.38	44	50.93	53.40	320	13,899	2.30%	大買/鉅額交易
2018/01/19	1	48.30	4	48.45	48.80	-3	13,640	-0.02%
2018/01/18	11	48.69	3	48.68	47.35	8	13,612	0.06%
2018/01/17	1	48.65	0	0.00	48.30	1	13,689	0.01%
2018/01/16	1	48.35	0	0.00	48.15	1	13,914	0.01%
2018/01/15	2	48.60	4	48.90	48.60	-2	13,971	-0.01%
2018/01/12	3	49.67	5	50.06	49.95	-2	13,983	-0.01%
2018/01/11	6	49.93	1	50.10	49.45	5	13,887	0.04%
2018/01/10	2	49.20	13	49.04	49.40	-11	13,737	-0.08%
2018/01/09	5	46.55	11	46.89	46.90	-6	13,549	-0.04%
2018/01/08	2	47.15	6	47.23	47.50	-4	13,458	-0.03%
2018/01/05	9	46.07	5	45.54	46.30	4	13,568	0.03%
2018/01/04	7	46.22	14	45.70	45.80	-7	13,668	-0.05%
2018/01/03	8	46.03	7	45.42	46.35	1	13,721	0.01%
2018/01/02	4	46.40	24	46.14	45.55	-20	13,633	-0.15%