元太 (8069)-兆豐-大安券商分點個股進出

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
212.5
漲跌
▲3.5
漲幅
+1.67%
成交量
2,278張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

元太 (8069)籌碼相關－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/05/16	4	211.50	2	210.50	210.50	2	7,020	0.03%
2024/05/15	2	217.75	2	217.00	217.00	0	7,038	0.00%
2024/05/14	4	212.63	2	214.00	214.00	2	7,213	0.03%
2024/05/13	0	0.00	5	213.80	219.00	-5	7,201	-0.07%
2024/05/09	5	208.80	0	0.00	208.00	5	7,297	0.07%
2024/05/08	3	211.17	1	209.50	209.50	2	7,447	0.03%
2024/05/06	0	0.00	2	218.00	218.00	-2	7,669	-0.03%
2024/04/30	3	216.33	0	0.00	210.00	3	8,213	0.04%
2024/04/29	5	222.10	3	220.50	220.50	2	8,180	0.02%
2024/04/25	3	212.83	2	216.50	216.50	1	8,015	0.01%
2024/04/22	1	214.00	0	0.00	207.00	1	7,885	0.01%
2024/04/19	12.2	215.40	0	0.00	215.00	12.2	7,795	0.16%
2024/04/18	10	225.50	1	233.00	225.50	9	7,695	0.12%
2024/04/17	2	230.25	1	229.00	229.00	1	7,574	0.01%
2024/04/15	1	243.00	1	243.50	241.00	0	7,467	0.00%
2024/04/12	0	0.00	2	243.75	245.00	-2	7,483	-0.03%
2024/04/09	1	226.50	0	0.00	231.00	1	7,358	0.01%
2024/04/03	0	0.00	7	225.21	227.00	-7	7,334	-0.10%
2024/04/01	1	231.50	0	0.00	231.50	1	7,508	0.01%
2024/03/27	0	0.00	2	228.50	228.00	-2	7,924	-0.03%
2024/03/22	1	238.00	0	0.00	236.50	1	7,858	0.01%
2024/03/21	0	0.00	22	238.00	236.50	-22	7,785	-0.28%
2024/03/20	1	240.00	0	0.00	238.50	1	7,913	0.01%
2024/03/19	1	240.00	1	240.00	239.50	0	7,963	0.00%
2024/03/18	0	242.75	0	0.00	244.50	0	7,934	0.00%
2024/03/15	0	0.00	1	237.00	234.00	-1	7,914	-0.01%
2024/03/14	1	235.50	0	235.50	235.50	1	7,900	0.01%
2024/03/13	0	230.00	0	0.00	230.50	0	7,846	0.00%
2024/03/12	4	236.00	0	0.00	236.00	4	7,793	0.05%
2024/03/11	1	229.50	0	0.00	229.50	1	7,722	0.01%
2024/03/08	2	231.25	15	228.17	222.50	-13	7,635	-0.17%
2024/03/07	2	235.50	0	0.00	240.00	2	7,314	0.03%
2024/03/06	4	244.00	1	245.00	241.00	3	7,264	0.04%
2024/03/05	1	241.00	1	244.00	241.00	0	7,259	0.00%
2024/03/04	11	250.91	0	0.00	246.50	11	7,191	0.15%
2024/03/01	1	246.50	0	0.00	253.00	1	7,109	0.01%
2024/02/22	0	0.00	1	232.00	233.00	-1	6,498	-0.02%
2024/02/21	2	231.50	2	231.00	232.00	0	6,489	0.00%
2024/02/19	0	0.00	4	225.00	223.00	-4	6,536	-0.06%
2024/02/16	0	0.00	3.1	227.98	226.00	-3.1	6,577	-0.05%
2024/02/15	0	0.00	1.1	227.00	229.00	-1.1	6,481	-0.02%
2024/02/05	0.1	217.00	2	215.25	217.00	-1.9	6,278	-0.03%
2024/02/02	1	214.00	0	0.00	214.00	1	6,223	0.02%
2024/02/01	2	214.50	1	215.50	213.50	1	6,168	0.02%
2024/01/30	0	0.00	1	211.50	212.00	-1	5,985	-0.02%
2024/01/29	1	213.50	0	0.00	216.00	1	5,987	0.02%
2024/01/26	2	214.25	4.1	216.11	217.00	-2.1	5,799	-0.04%
2024/01/25	0	0.00	3	199.67	200.50	-3	5,280	-0.06%
2024/01/24	0	0.00	1	199.00	193.50	-1	5,127	-0.02%
2024/01/23	0	0.00	2.5	194.70	195.50	-2.5	5,071	-0.05%
2024/01/22	0	0.00	1	188.00	187.50	-1	4,994	-0.02%
2024/01/19	2	189.00	0	0.00	187.00	2	4,987	0.04%
2024/01/18	0	0.00	1	184.00	185.00	-1	4,944	-0.02%
2024/01/17	1	181.00	0	0.00	182.50	1	4,926	0.02%
2024/01/16	0	0.00	1	185.50	186.00	-1	4,946	-0.02%
2024/01/10	4	185.50	3	186.67	187.00	1	5,293	0.02%
2024/01/09	9	190.00	10	193.65	190.00	-1	5,268	-0.02%
2024/01/08	12	192.00	12	193.58	192.00	0	5,267	0.00%
2024/01/05	4	189.50	4	189.88	189.50	0	5,249	0.00%
2024/01/04	6	187.83	11.4	188.81	188.00	-5.4	5,308	-0.10%
2024/01/03	0.1	190.00	0	0.00	189.50	0.1	5,427	0.00%
2023/12/29	0	0.00	1	196.50	197.00	-1	5,531	-0.02%
2023/12/28	0.4	200.00	1.1	201.05	201.50	-0.7	5,510	-0.01%
2023/12/27	1	202.50	2.4	200.88	203.00	-1.4	5,510	-0.03%
2023/12/26	0.1	194.93	4	194.75	193.50	-3.9	5,340	-0.07%
2023/12/25	2	198.00	0	197.50	197.00	2	5,297	0.04%
2023/12/22	2	192.50	12	193.34	197.00	-10	5,205	-0.19%
2023/12/21	1	179.00	1	180.00	182.00	0	4,892	0.00%
2023/12/20	6	179.83	5	179.30	181.00	1	4,888	0.02%
2023/12/19	3	178.17	1	180.00	177.00	2	4,911	0.04%
2023/12/18	5	178.40	4	179.13	178.50	1	4,963	0.02%
2023/12/15	1	181.00	0	0.00	180.00	1	5,028	0.02%
2023/12/14	4	177.41	9	179.17	181.00	-5	4,950	-0.10%
2023/12/13	1	176.00	2	176.50	176.50	-1	4,892	-0.02%
2023/12/12	5	175.60	5	176.20	174.50	0	4,944	0.00%
2023/12/11	5	176.30	3	177.33	176.00	2	4,983	0.04%
2023/12/08	1	179.00	0	0.00	178.50	1	5,027	0.02%
2023/12/07	5	180.50	1	180.00	180.50	4	5,225	0.08%
2023/12/06	4.3	177.85	3	178.17	178.00	1.3	5,273	0.02%
2023/12/05	2	178.50	2	179.50	179.00	0	5,321	0.00%
2023/12/04	0	0.00	1	182.50	181.00	-1	5,328	-0.02%
2023/12/01	0	0.00	0.3	181.00	180.50	-0.3	5,345	0.00%
2023/11/30	1	179.00	6	181.25	183.00	-5	5,332	-0.09%
2023/11/29	3	177.50	4	178.13	178.50	-1	5,283	-0.02%
2023/11/28	1	174.01	3	175.17	175.50	-2	5,343	-0.04%
2023/11/27	2	174.01	0	0.00	173.50	2	5,373	0.04%
2023/11/24	3	175.83	1	176.00	175.50	2	5,422	0.04%
2023/11/22	7	177.21	2	177.25	177.50	5	5,418	0.09%
2023/11/21	2.1	177.00	2	176.50	176.00	0.1	5,460	0.00%
2023/11/20	5.1	177.72	4	178.50	177.50	1.1	5,505	0.02%
2023/11/17	1	178.00	1	179.00	181.00	0	5,543	0.00%
2023/11/16	5	176.80	6	178.50	180.50	-1	5,583	-0.02%
2023/11/15	3	178.50	10	179.95	180.00	-7	5,481	-0.13%
2023/11/14	1	175.50	1	176.50	175.00	0	5,551	0.00%
2023/11/13	3.1	174.84	2	176.00	174.50	1.1	6,164	0.02%
2023/11/10	5	174.40	1	174.50	173.50	4	6,445	0.06%
2023/11/09	2	168.00	2	169.25	172.50	0	6,645	0.00%
2023/11/08	3	169.50	6	170.58	171.00	-3	6,735	-0.04%
2023/11/07	9.1	168.43	1	169.50	168.50	8.1	6,755	0.12%
2023/11/06	7.2	176.32	7	177.79	173.00	0.2	6,738	0.00%
2023/11/02	0.1	171.50	2	171.50	172.00	-1.9	6,707	-0.03%
2023/10/31	5	167.50	0.1	169.00	168.00	4.9	6,916	0.07%
2023/10/30	1	169.02	0	0.00	169.00	1	7,005	0.01%
2023/10/27	0	0.00	1	169.50	169.50	-1	7,071	-0.01%
2023/10/26	2.1	169.02	0	0.00	167.00	2.1	7,216	0.03%
2023/10/25	2	170.50	3	171.83	173.00	-1	7,299	-0.01%
2023/10/24	1.1	167.12	1	167.50	170.00	0.1	7,342	0.00%
2023/10/23	10.3	168.56	2	168.75	168.00	8.3	7,307	0.11%
2023/10/20	4	174.25	1	174.00	173.00	3	7,205	0.04%
2023/10/19	9.1	177.84	9	178.56	178.50	0.1	7,130	0.00%
2023/10/18	3	179.67	19	179.47	180.00	-16	7,122	-0.22%
2023/10/17	3	179.83	8	180.94	178.50	-5	7,183	-0.07%
2023/10/16	4	180.00	6	179.25	179.00	-2	7,225	-0.03%
2023/10/13	0	0.00	1	183.50	183.50	-1	7,266	-0.01%
2023/10/12	26	184.98	0	0.00	185.00	26	7,245	0.36%
2023/10/11	5.1	179.68	3	179.83	181.00	2.1	7,233	0.03%
2023/10/06	7	185.64	6	183.17	182.00	1	7,202	0.01%
2023/10/05	3	179.00	7	179.93	182.50	-4	7,158	-0.06%
2023/10/04	5	178.10	1	179.50	178.00	4	7,171	0.06%
2023/10/03	1	179.50	1	180.50	179.50	0	7,188	0.00%
2023/10/02	0	0.00	1	181.00	181.50	-1	7,202	-0.01%
2023/09/28	1	179.00	2	179.75	179.50	-1	7,258	-0.01%
2023/09/27	5	177.70	6	178.75	178.50	-1	7,294	-0.01%
2023/09/26	4	178.25	1	179.00	177.50	3	7,325	0.04%
2023/09/22	2	176.25	3	177.83	179.50	-1	7,489	-0.01%
2023/09/21	1.1	178.09	0	0.00	178.00	1.1	7,579	0.01%
2023/09/20	0	183.00	0	0.00	180.00	0	7,664	0.00%
2023/09/19	0	182.63	0	0.00	181.00	0	7,767	0.00%
2023/09/18	2	178.02	2	178.50	178.50	0	8,282	0.00%
2023/09/15	3	181.00	0	0.00	180.00	3	8,323	0.04%
2023/09/14	0	181.50	3	178.50	182.50	-3	8,376	-0.04%
2023/09/13	2	176.25	2	179.00	174.00	0	8,346	0.00%
2023/09/12	3.1	174.16	0	0.00	172.00	3.1	8,365	0.04%
2023/09/11	0.1	179.00	0	0.00	178.50	0.1	8,287	0.00%
2023/09/08	2	179.00	1	180.00	179.50	1	8,389	0.01%
2023/09/06	0	186.38	0	0.00	186.50	0	8,648	0.00%
2023/09/05	0.2	185.61	0	0.00	185.00	0.2	8,865	0.00%
2023/09/04	0	185.38	0	0.00	184.00	0	8,982	0.00%
2023/09/01	1.1	188.54	3	188.17	188.00	-1.9	9,011	-0.02%
2023/08/28	0	181.77	0	0.00	181.50	0	9,482	0.00%
2023/08/25	1	180.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	4	186.00	1	184.50	185.00	3	9,619	0.03%
2023/08/23	3.1	179.52	1	180.00	180.00	2.1	9,749	0.02%
2023/08/22	0	0.00	2	182.00	181.00	-2	9,975	-0.02%
2023/08/21	0.1	180.00	0	0.00	179.50	0.1	9,991	0.00%
2023/08/18	0.1	180.34	0	0.00	181.00	0.1	10,044	0.00%
2023/08/17	11	178.27	43	179.21	183.50	-32	9,996	-0.32%
2023/08/16	5.2	192.69	105	196.79	191.00	-99.8	9,513	-1.05%	大賣/
2023/08/15	11	204.86	0	0.00	202.50	11	9,446	0.12%
2023/08/14	11	203.27	5	199.60	201.00	6	9,624	0.06%
2023/08/11	31	207.27	0	0.00	204.50	31	9,901	0.31%
2023/08/09	0.1	218.50	0	0.00	218.00	0.1	9,974	0.00%
2023/08/07	10	227.50	2	226.00	228.00	8	9,996	0.08%
2023/08/04	1	217.00	0	0.00	217.50	1	9,939	0.01%
2023/08/01	10	227.00	0	0.00	222.50	10	10,227	0.10%
2023/07/31	20	225.00	1	223.50	225.00	19	10,323	0.18%
2023/07/28	0	0.00	0.2	222.00	221.50	-0.2	10,400	0.00%
2023/07/26	0	209.00	0	0.00	208.50	0	11,395	0.00%
2023/07/24	2	209.00	1	207.50	208.50	1	11,671	0.01%
2023/07/21	7	214.93	10	214.25	215.00	-3	11,738	-0.03%
2023/07/20	14	217.68	2	213.75	213.00	12	11,800	0.10%
2023/07/19	5	222.00	2	222.50	219.00	3	11,899	0.03%
2023/07/18	12	221.50	4	221.13	222.00	8	12,083	0.07%
2023/07/17	12	218.96	0	0.00	218.50	12	12,170	0.10%
2023/07/14	18	221.86	8	220.50	220.50	10	12,292	0.08%
2023/07/13	1	222.00	0	0.00	221.00	1	12,382	0.01%
2023/07/10	0.1	213.50	0	0.00	212.00	0.1	12,593	0.00%
2023/07/07	1.1	212.96	0	0.00	212.50	1.1	12,723	0.01%
2023/07/05	0	0.00	0.2	227.50	223.50	-0.2	13,110	0.00%
2023/07/04	0	224.00	0.1	224.50	224.50	0	13,391	0.00%
2023/07/03	4	224.75	0	0.00	224.50	4	13,818	0.03%
2023/06/29	0	0.00	0.1	219.57	220.50	-0.1	13,824	0.00%
2023/06/28	0	213.27	0	0.00	215.00	0	13,779	0.00%
2023/06/27	15.1	211.78	15.1	212.13	211.50	0	13,714	0.00%
2023/06/26	40.1	207.72	95	207.86	207.50	-54.9	13,656	-0.40%
2023/06/21	3	223.00	2	223.25	222.00	1	13,254	0.01%
2023/06/20	0	224.50	2	223.00	227.00	-2	13,325	-0.01%
2023/06/19	0	228.50	0	0.00	227.50	0	13,442	0.00%
2023/06/16	11	230.77	3	231.83	228.50	8	13,454	0.06%
2023/06/14	6	235.83	26	235.13	235.00	-20	13,455	-0.15%
2023/06/13	39.1	238.34	19	235.55	241.00	20.1	13,480	0.15%
2023/06/12	0	0.00	2	231.25	226.50	-2	13,457	-0.01%
2023/06/09	23	226.04	20	228.00	227.00	3	13,641	0.02%
2023/06/08	0	0.00	1	218.00	216.00	-1	13,800	-0.01%
2023/06/07	0	0.00	3	223.50	226.50	-3	14,437	-0.02%
2023/06/06	1	226.00	0	0.00	224.50	1	14,667	0.01%
2023/06/05	3	219.00	0	0.00	222.50	3	14,787	0.02%
2023/06/02	4	215.63	7	218.86	218.00	-3	14,948	-0.02%
2023/06/01	1	208.00	0	0.00	209.00	1	15,102	0.01%
2023/05/31	1	208.50	16	207.00	207.00	-15	15,223	-0.10%
2023/05/30	3	206.00	2	207.00	205.50	1	15,284	0.01%
2023/05/29	23	208.83	1	215.00	205.00	22	15,377	0.14%
2023/05/26	25	209.66	1.5	205.67	211.00	23.5	15,672	0.15%
2023/05/25	0	0.00	10	200.00	204.00	-10	15,576	-0.06%
2023/05/24	1	203.00	10	201.00	203.50	-9	15,794	-0.06%
2023/05/23	7	199.29	6	199.92	200.50	1	15,994	0.01%
2023/05/22	3	199.50	0	0.00	196.00	3	16,029	0.02%
2023/05/19	2	196.25	6	198.42	198.00	-4	16,148	-0.02%
2023/05/18	39	199.85	39	199.90	198.50	0	16,664	0.00%
2023/05/17	26	203.56	18.2	204.01	204.00	7.8	16,424	0.05%
2023/05/16	0	0.00	11	196.59	198.00	-11	16,328	-0.07%
2023/05/12	3	191.83	0	0.00	193.00	3	16,487	0.02%
2023/05/11	4	189.13	0	0.00	189.00	4	16,727	0.02%
2023/05/10	0.1	190.00	0	0.00	191.00	0.1	16,947	0.00%
2023/05/09	0	0.00	0.1	193.00	192.00	-0.1	17,073	0.00%
2023/05/08	8	193.13	5	192.70	192.50	3	17,251	0.02%
2023/05/05	3	200.00	5.1	197.50	198.00	-2.1	17,369	-0.01%
2023/05/04	1	197.50	4	196.88	196.50	-3	18,012	-0.02%
2023/05/03	7.1	198.61	6	200.75	197.00	1.1	18,098	0.01%
2023/05/02	22	192.41	15	191.80	197.50	7	17,881	0.04%
2023/04/28	0	190.50	4	190.50	190.50	-4	17,603	-0.02%
2023/04/27	7	175.29	6	175.00	173.50	1	17,597	0.01%
2023/04/26	2	172.02	2	172.50	175.50	0	17,774	0.00%
2023/04/25	10	170.80	4	173.25	170.00	6	17,824	0.03%
2023/04/21	1	171.00	5	171.20	172.00	-4	17,974	-0.02%
2023/04/20	9.3	168.30	2	168.50	167.00	7.3	18,203	0.04%
2023/04/19	4	170.88	3	171.67	171.00	1	18,613	0.01%
2023/04/18	8	170.38	1	171.00	171.50	7	18,811	0.04%
2023/04/17	5	172.40	1	174.50	172.00	4	19,005	0.02%
2023/04/14	4	173.63	6	172.00	173.50	-2	19,254	-0.01%
2023/04/12	6	175.17	6	174.42	175.00	0	19,500	0.00%
2023/04/11	5	179.20	0	0.00	178.50	5	19,579	0.03%
2023/04/10	13	177.69	15	177.60	178.00	-2	19,623	-0.01%
2023/04/07	9	171.17	5	170.50	172.00	4	19,333	0.02%
2023/04/06	12.3	172.82	8.1	173.50	171.00	4.2	19,087	0.02%
2023/03/31	5.1	184.60	5	184.70	184.50	0.1	18,757	0.00%
2023/03/30	5	181.01	3	184.00	184.50	2	18,956	0.01%
2023/03/29	1	180.01	1	182.00	179.50	0	18,944	0.00%
2023/03/28	1	183.03	1	182.00	182.00	0	19,128	0.00%
2023/03/27	0	184.83	0	0.00	185.00	0	19,233	0.00%
2023/03/24	5	183.61	3.1	184.15	184.00	1.9	19,458	0.01%
2023/03/23	0	181.40	1	182.50	181.00	-1	19,549	0.00%
2023/03/22	10.1	183.49	4	182.50	182.50	6.1	20,129	0.03%
2023/03/21	4	178.38	4	178.88	178.50	0	20,311	0.00%
2023/03/20	0	177.50	0	0.00	177.00	0	20,573	0.00%
2023/03/17	1	176.50	1	177.50	175.50	0	20,951	0.00%
2023/03/16	1	173.50	0	0.00	173.50	1	21,229	0.00%
2023/03/15	4.1	176.65	5	176.20	174.00	-0.9	21,596	0.00%
2023/03/14	6	176.50	1	175.00	174.00	5	21,825	0.02%
2023/03/13	9	174.67	18	175.53	176.00	-9	21,869	-0.04%
2023/03/10	16.9	181.61	3	181.17	180.00	13.9	21,694	0.06%
2023/03/09	5	202.90	10.5	200.81	199.50	-5.5	21,317	-0.03%
2023/03/08	14	199.25	14	200.82	201.00	0	21,404	0.00%
2023/03/07	0	208.22	4	209.00	205.00	-4	21,612	-0.02%
2023/03/06	19.5	203.66	25	204.02	207.50	-5.5	21,672	-0.03%
2023/03/03	1	193.02	17	195.68	192.50	-16	21,756	-0.07%
2023/03/02	6	195.00	0	0.00	194.50	6	22,171	0.03%
2023/03/01	16	194.47	1	196.00	193.00	15	22,508	0.07%
2023/02/24	36.1	194.78	65	194.78	194.50	-28.9	22,873	-0.13%
2023/02/23	28	202.29	2	201.25	202.00	26	23,262	0.11%
2023/02/22	5	202.70	7.1	204.03	202.00	-2	24,058	-0.01%
2023/02/21	7	208.50	5.3	209.87	210.00	1.7	24,129	0.01%
2023/02/20	0	205.00	0	0.00	203.50	0	24,377	0.00%
2023/02/17	7	204.64	6	206.50	206.00	1	25,053	0.00%
2023/02/16	4.2	202.10	10	204.00	206.00	-5.8	25,127	-0.02%
2023/02/15	1	194.46	2	191.25	191.00	-1	24,963	0.00%
2023/02/14	35	194.69	35	196.70	194.00	0	25,384	0.00%
2023/02/13	24	195.21	34	195.53	196.50	-10	25,641	-0.04%
2023/02/10	0.1	194.00	56	193.95	193.00	-55.9	25,850	-0.22%
2023/02/09	17	196.67	2	197.99	196.50	15	26,118	0.06%
2023/02/08	11.1	193.70	28	194.84	193.00	-16.9	26,283	-0.06%
2023/02/07	13.1	192.54	0	0.00	193.00	13.1	26,566	0.05%
2023/02/06	56.4	192.03	8	193.19	191.50	48.4	26,647	0.18%
2023/02/03	25	192.54	54	190.16	190.50	-29	26,670	-0.11%
2023/02/02	13.1	189.56	16.3	186.48	190.50	-3.2	26,475	-0.01%
2023/02/01	18	177.83	23	175.67	179.00	-5	26,112	-0.02%
2023/01/31	27	173.50	1	174.50	172.50	26	26,147	0.10%
2023/01/30	31	173.95	56	175.04	173.50	-25	26,138	-0.10%
2023/01/17	4	177.13	4	176.25	176.00	0	25,983	0.00%
2023/01/16	3	175.67	25	176.04	176.50	-22	26,111	-0.08%
2023/01/13	27	173.61	5	172.00	173.00	22	26,318	0.08%
2023/01/12	4	173.13	4	175.25	172.00	0	26,425	0.00%
2023/01/11	2	174.25	1	176.00	174.00	1	26,403	0.00%
2023/01/10	3	175.17	9	174.61	173.50	-6	26,451	-0.02%
2023/01/09	29	172.79	29	173.76	172.50	0	26,265	0.00%
2023/01/06	16	169.94	2	168.50	172.00	14	26,179	0.05%
2023/01/05	7	167.50	61	167.95	165.00	-54	26,179	-0.21%
2023/01/04	58	173.70	4	172.63	170.00	54	26,238	0.21%
2023/01/03	4	169.00	7	164.07	170.50	-3	26,247	-0.01%
2022/12/30	11	162.77	11	163.68	161.00	0	26,196	0.00%
2022/12/29	16	161.88	12	160.04	164.00	4	26,189	0.02%
2022/12/28	29	162.45	35	163.69	161.00	-6	26,216	-0.02%
2022/12/27	7	168.79	6	168.92	168.00	1	26,263	0.00%
2022/12/26	10	167.20	10	168.05	166.00	0	26,416	0.00%
2022/12/23	24	166.42	17	166.00	167.00	7	26,662	0.03%
2022/12/22	19	166.79	19	166.71	169.50	0	26,847	0.00%
2022/12/21	2	164.25	2	165.25	164.00	0	26,905	0.00%
2022/12/20	7	166.57	22	167.25	164.00	-15	26,953	-0.06%
2022/12/19	22	169.93	7	170.43	169.50	15	27,091	0.06%
2022/12/16	23	171.39	64	171.13	168.00	-41	27,192	-0.15%
2022/12/15	1	177.00	0	0.00	177.00	1	27,037	0.00%
2022/12/14	33	174.41	14.2	175.04	178.50	18.8	26,864	0.07%
2022/12/13	24.2	167.36	44	165.35	165.00	-19.8	26,294	-0.08%
2022/12/12	19	170.16	9	166.89	171.00	10	26,022	0.04%
2022/12/09	64	170.91	35	169.54	170.00	29	25,876	0.11%
2022/12/08	31	170.53	12	170.00	169.50	19	25,677	0.07%
2022/12/07	48	175.30	32	174.42	172.00	16	25,533	0.06%
2022/12/06	34	184.69	56	185.41	181.50	-22	25,368	-0.09%
2022/12/05	9	185.28	11	185.32	186.00	-2	25,288	-0.01%
2022/12/02	13	178.50	23	180.15	181.00	-10	25,249	-0.04%
2022/12/01	22	180.68	33	178.64	177.50	-11	25,343	-0.04%
2022/11/30	25	176.34	34	177.32	181.00	-9	25,232	-0.04%
2022/11/29	40	180.68	46	178.76	177.00	-6	25,069	-0.02%
2022/11/28	34	180.37	12	183.41	184.00	22	24,844	0.09%
2022/11/25	40	180.05	57	177.83	177.50	-17	24,664	-0.07%
2022/11/24	12	175.67	13	175.92	178.00	-1	24,408	0.00%
2022/11/23	26	168.19	7	168.57	169.00	19	24,076	0.08%
2022/11/22	36	165.75	24	165.33	163.50	12	23,799	0.05%
2022/11/21	74.3	163.52	78	164.67	164.00	-3.7	23,469	-0.02%
2022/11/18	142.3	173.24	123	174.14	170.00	19.3	22,849	0.08%	大買/大賣/
2022/11/17	34	187.19	14	187.71	188.50	20	22,015	0.09%
2022/11/16	21	178.21	15	180.17	182.50	6	21,904	0.03%
2022/11/15	63.3	180.81	72	182.62	178.50	-8.7	21,782	-0.04%
2022/11/14	35	193.73	16	193.28	193.50	19	21,755	0.09%
2022/11/11	18	190.78	19	190.84	189.50	-1	22,085	0.00%
2022/11/10	65.5	188.87	61	189.93	185.00	4.5	21,815	0.02%
2022/11/09	91	196.36	81	197.90	195.00	10	21,644	0.05%
2022/11/08	9	207.83	9	203.89	203.00	0	21,457	0.00%
2022/11/07	18	211.36	8	208.25	208.00	10	21,297	0.05%
2022/11/04	32	211.95	45	208.47	217.00	-13	20,999	-0.06%
2022/11/03	9	203.44	9	209.39	212.50	0	20,765	0.00%
2022/11/02	16	200.59	12	199.13	200.50	4	20,781	0.02%
2022/11/01	23	202.07	22	202.91	202.00	1	20,920	0.00%
2022/10/31	12	205.50	12	204.42	205.50	0	20,907	0.00%
2022/10/28	14	203.11	24	202.21	207.00	-10	20,928	-0.05%
2022/10/27	18	189.47	13	190.88	196.00	5	20,654	0.02%
2022/10/26	1	186.00	1	186.00	186.00	0	20,510	0.00%
2022/10/25	32	183.33	38	182.07	182.50	-6	20,514	-0.03%
2022/10/24	18	187.67	17	185.29	185.00	1	20,460	0.00%
2022/10/21	47	185.78	49	188.96	183.50	-2	20,432	-0.01%
2022/10/20	16	197.69	14	195.86	200.50	2	20,179	0.01%
2022/10/18	28	204.84	28	203.63	205.00	0	20,078	0.00%
2022/10/17	7	200.50	9	198.72	205.00	-2	20,107	-0.01%
2022/10/14	25	211.04	18	208.97	206.50	7	19,989	0.04%
2022/10/13	16	200.00	15	203.93	200.00	1	19,795	0.01%
2022/10/12	6	198.58	8	202.25	207.00	-2	19,691	-0.01%
2022/10/11	3	204.83	2	207.00	201.00	1	19,656	0.01%
2022/10/07	1	216.50	2	221.75	221.00	-1	19,904	-0.01%
2022/10/06	17	216.85	17	215.97	218.00	0	20,385	0.00%
2022/10/05	7.3	219.79	7	220.79	219.00	0.3	20,750	0.00%
2022/10/04	19	218.24	18	213.97	218.50	1	21,066	0.00%
2022/10/03	1	210.00	1	209.00	209.00	0	21,333	0.00%
2022/09/30	20	209.80	20	208.38	212.00	0	21,793	0.00%
2022/09/29	16	207.00	12	206.42	206.50	4	22,711	0.02%
2022/09/28	29	208.66	21	211.00	205.50	8	23,035	0.03%
2022/09/26	5	214.80	13.3	216.20	215.50	-8.3	24,268	-0.03%
2022/09/23	59	231.66	22	228.48	227.00	37	24,475	0.15%
2022/09/22	14	236.57	6	232.00	238.50	8	24,749	0.03%
2022/09/21	9	232.44	11.5	234.31	234.50	-2.5	24,902	-0.01%
2022/09/20	7	235.57	7	235.57	235.50	0	25,011	0.00%
2022/09/19	11	231.82	11	234.45	234.00	0	25,194	0.00%
2022/09/16	31	234.74	31	234.79	234.50	0	25,504	0.00%
2022/09/15	18	243.56	18	246.36	240.00	0	26,060	0.00%
2022/09/14	4	242.13	3	242.50	242.50	1	26,125	0.00%
2022/09/13	40	247.79	48	246.21	248.50	-8	26,249	-0.03%
2022/09/12	55.4	240.75	53	244.89	237.50	2.4	26,185	0.01%
2022/09/08	19.1	237.46	19	239.66	240.50	0.1	26,324	0.00%
2022/09/07	9	226.28	8	227.06	228.50	1	26,382	0.00%
2022/09/06	24	237.08	21	237.38	232.50	3	26,387	0.01%
2022/09/05	2	241.75	0	0.00	243.00	2	26,468	0.01%
2022/09/02	8	240.94	7	238.57	242.00	1	26,588	0.00%
2022/09/01	5	235.60	4	232.38	233.50	1	26,784	0.00%
2022/08/31	14	242.25	9	242.50	239.50	5	26,958	0.02%
2022/08/30	9	243.06	8	243.44	247.00	1	26,980	0.00%
2022/08/29	4	234.63	7	239.50	240.50	-3	27,013	-0.01%
2022/08/26	6	243.08	8	241.44	240.00	-2	27,221	-0.01%
2022/08/25	11	245.18	9	244.06	244.00	2	27,195	0.01%
2022/08/24	5	242.50	5	242.20	241.00	0	27,382	0.00%
2022/08/23	10	241.55	11	241.59	243.50	-1	27,788	0.00%
2022/08/22	26	243.38	28	245.21	243.50	-2	28,218	-0.01%
2022/08/19	29	247.09	34	245.91	241.50	-5	28,532	-0.02%
2022/08/18	12	225.67	75	226.39	238.00	-63	28,229	-0.22%
2022/08/17	16	217.90	15	218.13	216.50	1	28,012	0.00%
2022/08/16	44	216.65	50	212.54	217.00	-6	28,013	-0.02%
2022/08/15	53	211.27	66	204.56	211.50	-13	28,004	-0.05%
2022/08/12	9	197.61	9	195.89	198.00	0	28,163	0.00%
2022/08/11	43	196.99	44	200.69	197.00	-1	28,840	0.00%
2022/08/10	12	196.21	13.2	196.48	196.50	-1.2	29,292	0.00%
2022/08/09	21.2	198.87	22	195.84	201.00	-0.8	29,733	0.00%
2022/08/08	80	201.68	81	199.53	205.00	-1	29,733	0.00%
2022/08/05	58	194.64	57	192.97	195.00	1	29,821	0.00%
2022/08/04	43	187.47	44	184.01	188.00	-1	29,883	0.00%
2022/08/03	9	182.61	6	184.33	181.00	3	30,183	0.01%
2022/08/02	4	183.88	9	184.89	186.00	-5	30,199	-0.02%
2022/08/01	2	192.25	3	190.00	189.50	-1	30,270	0.00%
2022/07/29	4	193.25	3	194.83	195.50	1	30,443	0.00%
2022/07/28	15	191.97	11.1	193.47	191.00	3.9	30,465	0.01%
2022/07/27	3	183.84	3	185.33	187.00	0	30,360	0.00%
2022/07/26	1	187.00	103	186.84	186.50	-102	30,392	-0.34%	大賣/鉅額交易
2022/07/25	6	187.50	10	186.80	185.50	-4	30,679	-0.01%
2022/07/22	7.1	190.42	28	188.25	188.00	-20.9	30,740	-0.07%
2022/07/21	23	185.74	40	184.50	186.00	-17	30,751	-0.06%
2022/07/20	68.1	178.65	87	182.05	180.50	-18.9	30,838	-0.06%
2022/07/19	4	177.13	102	176.06	174.50	-98	30,855	-0.32%	大賣/
2022/07/18	206	177.76	149	176.37	176.00	57	30,902	0.18%	大買/大賣/
2022/07/15	278	176.15	90	176.55	176.50	188	30,939	0.61%	大買/鉅額交易
2022/07/14	4	167.00	11	174.09	175.50	-7	30,749	-0.02%
2022/07/13	40	172.23	28	170.73	166.00	12	30,353	0.04%
2022/07/12	0	0.00	17	162.24	168.50	-17	29,951	-0.06%
2022/07/11	6	167.08	5	169.80	166.50	1	29,701	0.00%
2022/07/08	2	168.50	6	171.00	170.50	-4	29,604	-0.01%
2022/07/07	16	162.66	14	161.79	168.00	2	29,163	0.01%
2022/07/06	9	161.67	6	161.42	160.50	3	28,192	0.01%
2022/07/05	17	164.94	28	162.86	162.00	-11	27,920	-0.04%
2022/07/04	21	169.21	18	168.17	170.00	3	27,225	0.01%
2022/07/01	100	172.36	86	171.95	170.00	14	26,936	0.05%
2022/06/30	42	191.33	38	191.00	188.50	4	26,824	0.01%
2022/06/29	9	206.50	7	203.00	209.00	2	26,768	0.01%
2022/06/28	19	205.16	10	205.80	205.00	9	27,221	0.03%
2022/06/27	16	204.34	16	204.28	204.00	0	27,511	0.00%
2022/06/24	23	196.61	18	197.89	196.00	5	27,640	0.02%
2022/06/23	67	194.70	94	196.24	197.00	-27	27,833	-0.10%
2022/06/22	18	189.31	1	188.50	188.50	17	28,270	0.06%
2022/06/21	12	193.21	6	196.58	199.00	6	28,926	0.02%
2022/06/20	3	197.33	1	192.50	192.50	2	29,007	0.01%
2022/06/17	26	196.85	17	195.44	204.50	9	29,177	0.03%
2022/06/16	0	0.00	0	204.00	201.00	0	28,823	0.00%
2022/06/14	0	0.00	14	206.82	211.00	-14	29,119	-0.05%
2022/06/13	8	215.00	39	213.33	208.50	-31	28,965	-0.11%
2022/06/10	25	216.66	1	217.00	219.00	24	28,896	0.08%
2022/06/09	10	207.50	8	210.94	212.00	2	28,690	0.01%
2022/06/08	4	201.63	10	205.95	206.50	-6	28,613	-0.02%
2022/06/07	1	198.00	1	198.50	200.50	0	28,659	0.00%
2022/06/06	44	203.65	29	205.03	202.50	15	28,801	0.05%
2022/06/02	12	209.33	43	208.56	209.00	-31	28,755	-0.11%
2022/06/01	26	209.81	22.1	210.52	209.50	4	28,898	0.01%
2022/05/31	9	207.06	8	207.25	203.00	1	28,582	0.00%
2022/05/30	40	213.64	44	208.60	207.00	-4	28,155	-0.01%
2022/05/27	45.2	210.75	23	208.93	212.50	22.2	27,660	0.08%
2022/05/26	10	200.30	18	198.83	198.00	-8	27,239	-0.03%
2022/05/25	17	195.56	5.2	195.02	195.00	11.8	28,257	0.04%
2022/05/24	11	194.64	5	193.80	191.00	6	28,262	0.02%
2022/05/23	22	197.09	74.6	196.32	194.50	-52.6	28,328	-0.19%
2022/05/20	54	199.10	62	199.15	200.50	-8	28,185	-0.03%
2022/05/19	67	190.23	45	188.94	200.50	22	27,834	0.08%
2022/05/18	35	190.17	27	188.54	193.50	8	27,147	0.03%
2022/05/17	56	183.28	36	183.22	186.50	20	26,881	0.07%
2022/05/16	22.3	177.82	7	175.14	178.50	15.3	26,522	0.06%
2022/05/13	6	163.83	5	167.10	169.00	1	26,300	0.00%
2022/05/12	5	167.20	3	167.33	165.50	2	26,146	0.01%
2022/05/11	4	176.50	5.1	176.58	173.00	-1.1	26,127	0.00%
2022/05/10	2.1	169.38	1	173.00	173.00	1.1	26,129	0.00%
2022/05/09	9	171.39	2.3	169.92	170.00	6.7	26,308	0.03%
2022/05/06	10	171.80	10	166.95	172.50	0	26,350	0.00%
2022/05/05	6.2	172.50	6	171.67	173.50	0.2	26,415	0.00%
2022/05/04	6.1	170.73	8	169.88	167.00	-1.9	26,359	-0.01%
2022/05/03	5.1	171.22	11	171.14	171.50	-6	26,392	-0.02%
2022/04/29	13.4	176.80	17	177.44	174.00	-3.7	26,523	-0.01%
2022/04/28	0.1	170.00	4	173.00	169.50	-4	26,444	-0.01%
2022/04/27	1	165.50	0	0.00	175.00	1	26,567	0.00%
2022/04/26	1.1	173.50	2	175.00	175.00	-1	26,696	0.00%
2022/04/25	12.1	171.79	2	171.00	169.50	10.1	26,938	0.04%
2022/04/22	4.1	182.04	2	181.00	180.50	2.1	26,942	0.01%
2022/04/21	1.4	183.57	1	185.00	185.00	0.4	27,071	0.00%
2022/04/20	2	182.25	15.1	185.12	179.00	-13.1	27,297	-0.05%
2022/04/19	1	177.00	2.5	177.70	177.00	-1.5	27,306	-0.01%
2022/04/18	2	171.75	1	174.00	169.50	1	27,393	0.00%
2022/04/15	6.1	174.29	6	173.17	170.50	0.1	27,735	0.00%
2022/04/14	2	175.50	4	178.75	179.50	-2	28,304	-0.01%
2022/04/13	4	172.25	2	173.25	173.00	2	28,427	0.01%
2022/04/12	1	167.50	11	166.73	169.50	-10	28,619	-0.03%
2022/04/11	1.1	168.02	2	167.00	168.00	-0.9	28,722	0.00%
2022/04/08	10.3	173.15	9	172.67	174.50	1.3	28,998	0.00%
2022/04/07	1	175.50	2	169.00	168.00	-1	28,841	0.00%
2022/04/06	22.1	175.23	25	175.06	176.50	-2.9	28,591	-0.01%
2022/04/01	41	180.33	37.6	181.03	180.50	3.4	28,306	0.01%
2022/03/31	18	186.22	18.3	183.04	185.00	-0.3	28,140	0.00%
2022/03/30	10	178.40	11.2	178.93	179.50	-1.2	28,215	0.00%
2022/03/29	3	177.67	105	177.05	179.50	-102	27,933	-0.37%	大賣/鉅額交易
2022/03/28	36	172.61	43.1	174.68	181.50	-7.1	27,650	-0.03%
2022/03/25	38	177.12	16	176.03	177.00	22	27,280	0.08%
2022/03/24	42	159.99	10.1	167.95	172.50	31.9	26,557	0.12%
2022/03/23	26	155.98	9	156.22	157.00	17	25,865	0.07%
2022/03/22	22.3	150.28	4	150.38	153.00	18.3	26,108	0.07%
2022/03/21	31	146.44	1	144.50	144.50	30	25,879	0.12%
2022/03/18	27.3	143.86	11	143.55	145.50	16.3	26,077	0.06%
2022/03/17	3	137.67	2	138.00	140.00	1	25,941	0.00%
2022/03/16	1	130.00	1	130.00	130.00	0	25,870	0.00%
2022/03/15	11.1	133.86	9	129.44	126.50	2.1	26,235	0.01%
2022/03/14	0	0.00	2	133.50	136.00	-2	26,500	-0.01%
2022/03/11	10	132.25	10	130.35	132.00	0	26,591	0.00%
2022/03/10	7	133.64	40	135.10	131.00	-33	26,570	-0.12%
2022/03/09	10.1	133.71	13	130.96	134.50	-2.9	26,616	-0.01%
2022/03/08	2	131.50	9	134.50	130.00	-7	26,447	-0.03%
2022/03/07	15	138.33	20	142.10	138.00	-5	26,398	-0.02%
2022/03/04	0	0.00	2	144.00	147.00	-2	26,573	-0.01%
2022/03/03	6	146.50	6	146.58	146.50	0	26,961	0.00%
2022/03/02	4.2	146.52	13	147.38	146.50	-8.8	27,141	-0.03%
2022/03/01	2	150.25	4	150.00	150.00	-2	27,201	-0.01%
2022/02/25	11	152.23	14	151.17	147.50	-3	27,962	-0.01%
2022/02/24	2.1	149.93	1	151.00	147.00	1.1	26,920	0.00%
2022/02/23	1	153.00	3	152.33	152.50	-2	27,583	-0.01%
2022/02/22	16	146.75	12	145.54	146.00	4	28,880	0.01%
2022/02/21	0	0.00	10	146.65	149.00	-10	28,897	-0.03%
2022/02/18	4	146.88	12	145.46	146.00	-8	28,964	-0.03%
2022/02/17	1	142.50	2	145.50	146.00	-1	28,875	0.00%
2022/02/16	2.1	141.50	1	139.50	140.50	1.1	28,656	0.00%
2022/02/15	2.1	140.84	2	140.75	138.00	0.1	28,612	0.00%
2022/02/14	1.2	142.29	1	142.50	141.50	0.2	28,361	0.00%
2022/02/11	6	148.58	0	0.00	148.50	6	28,145	0.02%
2022/02/10	47	155.94	26	156.83	152.00	21	28,105	0.07%
2022/02/09	1	159.50	4	156.75	156.50	-3	27,722	-0.01%
2022/02/08	10	156.85	2	154.25	154.00	8	27,684	0.03%
2022/02/07	45	152.54	22	153.98	157.50	23	27,610	0.08%
2022/01/26	0	0.00	2	147.50	146.50	-2	27,338	-0.01%
2022/01/25	1	151.00	10	151.70	147.50	-9	27,662	-0.03%
2022/01/24	1	148.00	2	150.75	154.50	-1	27,855	0.00%
2022/01/21	11	156.50	2	154.75	153.00	9	27,721	0.03%
2022/01/20	15	156.20	13	155.19	155.50	2	27,787	0.01%
2022/01/19	4	158.63	11	156.41	160.00	-7	27,546	-0.03%
2022/01/18	3	156.17	7	158.21	157.50	-4	27,586	-0.01%
2022/01/17	3	151.33	10	151.50	153.00	-7	27,342	-0.03%
2022/01/14	13	147.73	3	145.00	149.50	10	27,570	0.04%
2022/01/13	8.2	142.53	7.1	137.85	145.50	1.1	27,268	0.00%
2022/01/12	6	146.00	9	143.00	146.00	-3	26,742	-0.01%
2022/01/11	2	149.75	4	149.00	148.00	-2	26,472	-0.01%
2022/01/10	2	147.50	10.1	148.99	147.00	-8.1	26,245	-0.03%
2022/01/07	26.2	151.63	29	153.28	150.00	-2.8	25,915	-0.01%
2022/01/06	8	157.25	5	152.10	158.50	3	25,141	0.01%
2022/01/05	14	152.50	18	157.31	152.00	-4	24,830	-0.02%
2022/01/04	6	158.33	1	156.50	156.50	5	24,805	0.02%
2022/01/03	12	156.50	17.1	156.37	155.00	-5.1	24,513	-0.02%
2021/12/30	0	0.00	5	145.30	151.00	-5	23,918	-0.02%
2021/12/29	2	146.50	9	147.78	146.00	-7	23,910	-0.03%
2021/12/28	7	148.07	10.1	147.57	148.50	-3.1	24,017	-0.01%
2021/12/27	8	148.69	4	149.13	146.50	4	23,982	0.02%
2021/12/24	23.1	146.86	60	149.39	148.00	-36.9	23,720	-0.16%
2021/12/23	0	0.00	2	142.50	142.50	-2	22,952	-0.01%
2021/12/22	0	0.00	4	138.63	138.00	-4	23,031	-0.02%
2021/12/21	4	137.75	0.1	136.00	136.50	3.9	23,073	0.02%
2021/12/20	26	142.56	1	143.50	134.00	25	23,026	0.11%
2021/12/17	1	144.50	16	140.53	143.00	-15	23,008	-0.07%
2021/12/16	57	141.76	25	141.34	143.00	32	22,816	0.14%
2021/12/14	7	133.00	7	133.50	135.00	0	21,914	0.00%
2021/12/13	28	135.59	17	135.71	135.00	11	21,607	0.05%
2021/12/10	7	135.64	23	132.93	136.00	-16	21,243	-0.08%
2021/12/09	5.1	133.27	20	132.95	131.50	-14.9	20,944	-0.07%
2021/12/08	29	131.60	17	128.65	133.00	12	20,495	0.06%
2021/12/07	29	125.34	6	126.42	129.00	23	20,086	0.11%
2021/12/06	3	120.67	0	0.00	123.00	3	19,850	0.02%
2021/12/03	9.2	123.01	9	124.56	127.00	0.2	19,809	0.00%
2021/12/02	12	124.50	1	123.00	118.00	11	19,497	0.06%
2021/12/01	5	120.20	27	120.52	122.00	-22	19,303	-0.11%
2021/11/30	25	127.98	5	126.30	125.50	20	19,069	0.10%
2021/11/29	4	118.50	6	119.42	123.00	-2	18,690	-0.01%
2021/11/26	12	117.38	18	117.25	116.50	-6	18,253	-0.03%
2021/11/24	34	123.12	34.1	123.12	121.50	-0.1	18,025	0.00%
2021/11/23	19	120.76	8	118.88	122.00	11	17,380	0.06%
2021/11/22	20	120.03	12	120.33	121.00	8	17,102	0.05%
2021/11/19	125	116.30	119	116.59	117.00	6	16,077	0.04%	大買/大賣/
2021/11/18	0	0.00	16	105.25	106.50	-16	14,565	-0.11%
2021/11/17	7	94.30	7	95.83	97.00	0	14,477	0.00%
2021/11/16	4	92.60	0	0.00	93.00	4	14,555	0.03%
2021/11/15	0	0.00	1	93.30	92.90	-1	14,594	-0.01%
2021/11/12	8	94.65	3	93.93	94.00	5	14,618	0.03%
2021/11/11	1.1	92.59	2	91.35	91.30	-0.9	14,472	-0.01%
2021/11/10	25	90.54	21	90.56	90.40	4	14,615	0.03%
2021/11/09	0	0.00	17	92.85	90.40	-17	14,599	-0.12%
2021/11/08	4	88.68	0	0.00	88.30	4	14,387	0.03%
2021/11/05	20	90.03	24	88.12	93.40	-4	14,490	-0.03%
2021/11/04	7	92.00	5	92.30	90.60	2	14,242	0.01%
2021/11/03	3	93.43	12	94.34	93.70	-9	14,336	-0.06%
2021/11/02	35	94.22	20	93.92	93.10	15	14,258	0.11%
2021/11/01	8.1	95.57	29	95.17	95.60	-20.9	13,772	-0.15%
2021/10/29	4	91.70	7	91.87	91.90	-3	13,483	-0.02%
2021/10/28	27	92.12	6	93.12	90.90	21	13,464	0.16%
2021/10/27	2	89.00	0	0.00	88.20	2	13,179	0.02%
2021/10/26	0	0.00	6	89.42	88.30	-6	13,181	-0.05%
2021/10/25	31	85.55	31	86.21	87.10	0	12,835	0.00%
2021/10/22	7	86.46	17.4	85.25	86.60	-10.4	12,899	-0.08%
2021/10/21	2	81.15	2	81.10	81.10	0	12,593	0.00%
2021/10/20	3	82.43	0	0.00	81.10	3	12,804	0.02%
2021/10/19	3	80.60	28	81.08	82.00	-25	12,849	-0.19%
2021/10/18	20	80.38	3	80.50	80.50	17	12,887	0.13%
2021/10/15	0	0.00	5	78.98	79.00	-5	13,101	-0.04%
2021/10/14	5	74.70	5	74.10	74.50	0	13,458	0.00%
2021/10/13	4	78.93	11	78.32	77.30	-7	13,687	-0.05%
2021/10/12	6	78.85	4	77.75	78.90	2	13,570	0.01%
2021/10/08	1	72.82	2	73.25	74.00	-1	13,284	-0.01%
2021/10/07	12	72.31	11	72.58	72.60	1	13,358	0.01%
2021/10/06	11	72.36	7	72.16	70.70	4	13,536	0.03%
2021/10/05	6	68.52	3	68.07	70.60	3	13,501	0.02%
2021/10/04	8	70.70	1	71.10	69.00	7	13,401	0.05%
2021/10/01	1	72.00	0	0.00	72.50	1	13,377	0.01%
2021/09/30	5	74.00	5	72.80	73.80	0	13,553	0.00%
2021/09/29	17	73.91	10	74.09	73.10	7	13,839	0.05%
2021/09/28	5	80.48	0	0.00	78.70	5	13,692	0.04%
2021/09/27	2	81.65	6	81.98	82.40	-4	13,539	-0.03%
2021/09/24	22	80.37	30	79.95	82.50	-8	13,495	-0.06%
2021/09/23	5	76.60	1	78.80	78.80	4	13,274	0.03%
2021/09/22	0	0.00	3	74.40	75.70	-3	13,293	-0.02%
2021/09/17	3	76.30	0	0.00	75.70	3	13,406	0.02%
2021/09/15	3	76.20	0	0.00	76.20	3	13,604	0.02%
2021/09/14	5	78.20	0	0.00	78.10	5	13,889	0.04%
2021/09/13	5	78.98	5	78.10	77.50	0	14,245	0.00%
2021/09/10	0	78.50	1	78.50	78.90	-1	14,266	-0.01%
2021/09/09	5	77.40	0	0.00	77.30	5	14,264	0.04%
2021/09/08	2	76.20	6	76.28	76.30	-4	14,439	-0.03%
2021/09/07	1	73.20	0	0.00	75.20	1	14,533	0.01%
2021/09/06	2	75.60	0	0.00	75.20	2	14,779	0.01%
2021/09/03	2	76.50	1	75.80	75.80	1	14,783	0.01%
2021/09/02	2	75.80	0	0.00	75.80	2	14,745	0.01%
2021/09/01	0	0.00	1	78.90	78.50	-1	14,701	-0.01%
2021/08/31	10	77.44	10	78.50	78.30	0	14,683	0.00%
2021/08/30	7	81.26	8	80.65	80.50	-1	14,568	-0.01%
2021/08/27	31	82.31	15	82.97	82.40	16	14,439	0.11%
2021/08/25	1	77.00	3	75.50	77.00	-2	14,095	-0.01%
2021/08/24	3	76.00	18	75.56	76.00	-15	14,144	-0.11%
2021/08/23	11	77.62	5	77.56	77.50	6	14,026	0.04%
2021/08/20	39	76.43	27	75.89	77.20	12	13,897	0.09%
2021/08/19	2	73.75	4	74.93	73.00	-2	13,602	-0.01%
2021/08/18	2	72.84	7	74.81	77.10	-5	13,620	-0.04%
2021/08/17	1	71.60	0	0.00	71.70	1	13,630	0.01%
2021/08/16	14	75.27	11	74.48	76.20	3	13,559	0.02%
2021/08/13	0	0.00	20	77.83	76.00	-20	13,425	-0.15%
2021/08/12	3	76.80	5	77.80	78.80	-2	13,651	-0.01%
2021/08/11	30	77.53	28	77.93	77.20	2	13,660	0.01%
2021/08/10	1	81.50	0	0.00	82.80	1	13,480	0.01%
2021/08/09	21	81.37	106	85.42	80.90	-85	13,602	-0.62%	大賣/
2021/08/05	1	87.90	0	0.00	88.30	1	13,551	0.01%
2021/08/04	3	88.60	0	0.00	88.20	3	13,790	0.02%
2021/08/03	40	86.72	0.1	88.10	87.80	39.9	13,794	0.29%
2021/08/02	5.1	82.03	0	0.00	83.10	5.1	13,646	0.04%
2021/07/30	51	81.54	128	81.13	80.60	-77	13,528	-0.57%	大賣/
2021/07/29	78	83.19	0	0.00	83.10	78	13,469	0.58%
2021/07/28	12	79.54	311	79.79	82.20	-299	13,456	-2.22%	大賣/鉅額交易
2021/07/27	4	86.00	7.1	86.45	85.10	-3.1	13,395	-0.02%
2021/07/26	304.1	88.88	82	91.48	89.70	222.1	13,392	1.66%	大買/鉅額交易
2021/07/23	0	0.00	10	86.50	87.20	-10	13,495	-0.07%
2021/07/22	6	87.00	3	87.00	86.70	3	13,627	0.02%
2021/07/21	7	89.07	13	88.41	84.70	-6	13,517	-0.04%
2021/07/20	48	88.30	49	90.54	91.70	-1	13,586	-0.01%
2021/07/19	77	88.78	6	86.10	89.60	71	13,331	0.53%
2021/07/16	6	83.92	5	83.00	83.00	1	13,088	0.01%
2021/07/15	5	85.20	127	83.63	83.80	-122	13,148	-0.93%	大賣/鉅額交易
2021/07/13	28	87.56	8	85.30	85.80	20	13,029	0.15%
2021/07/12	66	84.18	55	82.67	84.20	11	12,905	0.09%
2021/07/09	50	83.00	1	82.80	83.20	49	12,932	0.38%
2021/07/08	26	81.40	28	80.70	82.10	-2	12,967	-0.02%
2021/07/07	0	0.00	1	82.90	81.60	-1	12,863	-0.01%
2021/07/06	49	82.30	49	80.68	80.10	0	12,696	0.00%
2021/07/05	1	77.00	1	77.50	77.50	0	12,519	0.00%
2021/07/01	37	76.38	0	0.00	74.20	37	12,619	0.29%
2021/06/30	0	0.00	1	73.60	74.60	-1	12,526	-0.01%
2021/06/29	6	75.18	0.4	75.00	74.10	5.6	12,405	0.04%
2021/06/28	38	75.20	0	0.00	75.60	38	12,425	0.31%
2021/06/24	0	0.00	5	72.90	73.50	-5	12,357	-0.04%
2021/06/23	0	0.00	5	75.00	74.80	-5	12,292	-0.04%
2021/06/22	5	75.50	16	74.47	72.40	-11	12,022	-0.09%
2021/06/21	0	0.00	78	69.44	70.40	-78	11,687	-0.67%
2021/06/18	39	71.95	5	69.90	70.60	34	11,698	0.29%
2021/06/17	9	70.41	13	70.84	71.20	-4	11,722	-0.03%
2021/06/16	45	69.57	8	68.50	69.30	37	11,791	0.31%
2021/06/15	3	66.80	5	67.48	67.80	-2	11,687	-0.02%
2021/06/11	2	63.40	16	63.51	63.60	-14	11,555	-0.12%
2021/06/09	0	0.00	1	64.90	65.00	-1	11,889	-0.01%
2021/06/08	12	65.60	0	0.00	64.80	12	11,937	0.10%
2021/06/07	3	63.61	7	64.11	64.10	-4	11,934	-0.03%
2021/06/04	6	65.00	0	0.00	64.30	6	11,845	0.05%
2021/06/03	8	64.94	6	64.98	65.80	2	11,859	0.02%
2021/06/02	18	64.72	6.1	64.79	64.30	11.9	11,861	0.10%
2021/05/28	0	61.70	0	0.00	61.50	0	11,730	0.00%
2021/05/27	0	0.00	6	61.10	60.80	-6	11,814	-0.05%
2021/05/26	7	61.09	63	61.60	62.00	-56	11,829	-0.47%
2021/05/25	72	60.70	6	59.70	62.10	66	11,766	0.56%
2021/05/24	0	58.00	2	57.60	57.70	-2	11,779	-0.02%
2021/05/21	1	58.30	6	57.80	57.60	-5	11,816	-0.04%
2021/05/20	47	58.30	29	57.41	57.50	18	11,905	0.15%
2021/05/19	19	56.22	4	57.00	56.80	15	11,823	0.13%
2021/05/18	2	54.80	2	55.00	55.80	0	12,099	0.00%
2021/05/17	15	52.93	0	0.00	52.20	15	12,110	0.12%
2021/05/14	9	56.60	27	57.21	56.80	-18	11,978	-0.15%
2021/05/13	19	55.95	14	56.80	55.20	5	11,918	0.04%
2021/05/12	13	54.67	8	54.83	54.50	5	11,847	0.04%
2021/05/11	11	58.05	8	57.20	55.30	3	11,750	0.03%
2021/05/10	1	59.50	9	61.48	59.90	-8	12,020	-0.07%
2021/05/07	0	0.00	30	61.40	61.40	-30	12,225	-0.25%
2021/05/06	5	59.60	16	60.00	59.00	-11	12,352	-0.09%
2021/05/05	2	59.30	18	59.25	58.90	-16	12,507	-0.13%
2021/05/04	23	63.33	1	62.30	60.50	22	12,696	0.17%
2021/05/03	12	66.46	130	64.32	63.00	-118	12,729	-0.93%	大賣/鉅額交易
2021/04/29	67	69.34	37	67.58	66.40	30	12,823	0.23%
2021/04/28	106	65.77	13	65.35	65.70	93	12,537	0.74%	大買/
2021/04/27	1	62.90	2	62.95	62.30	-1	12,354	-0.01%
2021/04/26	68	62.77	164	61.71	62.80	-96	12,303	-0.78%	大賣/
2021/04/23	112	60.32	3	59.80	61.40	109	11,914	0.91%	大買/鉅額交易
2021/04/22	2	58.50	16	56.80	55.90	-14	11,783	-0.12%
2021/04/21	6	57.75	9	58.11	57.30	-3	11,799	-0.03%
2021/04/20	12	56.93	16	57.01	57.40	-4	11,736	-0.03%
2021/04/19	1	55.60	1	55.60	55.60	0	11,704	0.00%
2021/04/16	5	56.12	0	0.00	55.20	5	11,708	0.04%
2021/04/15	5	56.00	1	54.80	56.00	4	11,723	0.03%
2021/04/14	2	51.85	5	52.10	52.90	-3	11,656	-0.03%
2021/04/13	1	54.00	1.1	54.19	54.00	-0.1	11,682	0.00%
2021/04/12	0	0.00	4	54.85	54.60	-4	12,037	-0.03%
2021/04/09	17	55.35	16	55.09	55.30	1	12,358	0.01%
2021/04/07	1	54.90	8	56.56	56.70	-7	12,186	-0.06%
2021/04/06	0	0.00	1	55.30	54.90	-1	12,081	-0.01%
2021/04/01	0.1	54.90	3	54.83	55.00	-2.9	12,093	-0.02%
2021/03/31	0	0.00	1	55.20	55.10	-1	12,061	-0.01%
2021/03/29	4	54.93	2	54.50	54.20	2	12,152	0.02%
2021/03/26	0	0.00	2	53.75	54.50	-2	12,295	-0.02%
2021/03/25	1	53.70	0	0.00	53.30	1	12,454	0.01%
2021/03/24	0	0.00	1	54.20	54.30	-1	12,934	-0.01%
2021/03/23	3	53.63	0	0.00	53.40	3	13,027	0.02%
2021/03/22	1	54.50	7	54.89	54.70	-6	13,350	-0.04%
2021/03/19	1	53.50	10	54.00	54.80	-9	13,461	-0.07%
2021/03/18	12	53.80	6	53.83	53.90	6	13,316	0.05%
2021/03/17	2	52.95	22	53.26	52.60	-20	13,694	-0.15%
2021/03/16	19	52.94	20	53.12	53.50	-1	13,719	-0.01%
2021/03/15	106	51.64	131	51.75	52.10	-25	13,566	-0.18%	大買/大賣/
2021/03/12	6	50.60	0	0.00	50.40	6	13,435	0.04%
2021/03/11	14	50.73	26	49.91	51.10	-12	13,364	-0.09%
2021/03/05	34	49.85	0	0.00	49.00	34	13,605	0.25%
2021/03/04	20	50.38	0	0.00	50.20	20	13,548	0.15%
2021/03/02	6	51.63	3	51.27	50.80	3	13,458	0.02%
2021/02/24	6	50.22	19	49.86	49.70	-13	13,605	-0.10%
2021/02/23	4	51.73	0	0.00	51.40	4	13,783	0.03%
2021/02/22	9	53.68	6	53.18	53.00	3	13,846	0.02%
2021/02/19	2	52.05	10	51.74	52.60	-8	13,716	-0.06%
2021/02/18	15	51.80	11	52.15	52.60	4	13,480	0.03%
2021/02/17	1	49.65	0	0.00	49.35	1	13,096	0.01%
2021/02/05	4	48.01	8	48.18	48.05	-4	12,921	-0.03%
2021/02/04	1	48.50	18	49.51	48.50	-17	12,838	-0.13%
2021/02/03	18	48.93	1	49.00	49.90	17	12,713	0.13%
2021/02/02	2	49.70	1	49.90	49.60	1	12,568	0.01%
2021/02/01	46	50.49	42	49.84	50.50	4	12,400	0.03%
2021/01/29	19	49.27	7	48.71	49.10	12	11,970	0.10%
2021/01/28	3	48.55	90	48.35	47.20	-87	11,788	-0.74%
2021/01/27	6	50.53	6	49.62	49.55	0	11,599	0.00%
2021/01/26	1	49.45	18	48.55	49.25	-17	11,336	-0.15%
2021/01/25	94	48.90	0	0.00	48.60	94	11,053	0.85%
2021/01/22	2	47.20	0	0.00	48.10	2	10,747	0.02%
2021/01/21	20	45.35	1	45.10	45.35	19	10,434	0.18%
2021/01/20	1	44.00	0	0.00	43.35	1	10,307	0.01%
2021/01/19	1	44.65	0	0.00	44.55	1	10,227	0.01%
2021/01/15	2	44.60	7	44.46	44.30	-5	10,066	-0.05%
2021/01/14	1	45.25	0	0.00	45.25	1	9,898	0.01%
2021/01/11	1	47.50	103	47.31	47.80	-102	9,521	-1.07%	大賣/鉅額交易
2021/01/08	0	0.00	10	47.65	47.45	-10	9,504	-0.11%
2021/01/07	0	0.00	1	48.15	48.15	-1	9,418	-0.01%
2021/01/06	5	49.15	37	47.50	47.05	-32	9,411	-0.34%
2021/01/05	60	49.43	20	48.93	49.00	40	9,338	0.43%
2021/01/04	1	48.65	2	48.75	48.50	-1	8,979	-0.01%
2020/12/30	1	45.60	3	45.95	45.95	-2	8,502	-0.02%
2020/12/29	0	0.00	4	46.20	45.65	-4	8,427	-0.05%
2020/12/28	4	46.85	0	0.00	46.65	4	8,355	0.05%
2020/12/25	1	45.30	25	45.09	45.30	-24	8,273	-0.29%
2020/12/24	29	46.19	2	45.45	45.45	27	8,225	0.33%
2020/12/23	2	46.50	0	0.00	45.85	2	8,175	0.02%
2020/12/22	23	46.11	68	47.06	45.50	-45	8,084	-0.56%
2020/12/21	25	47.51	60	45.40	48.20	-35	7,859	-0.45%
2020/12/18	60	47.63	1	47.30	46.10	59	7,645	0.77%
2020/12/17	0	0.00	31	45.61	46.30	-31	7,137	-0.43%
2020/12/16	85	46.13	10	46.60	46.90	75	6,983	1.07%
2020/12/15	7	45.74	82	44.43	43.80	-75	6,570	-1.14%
2020/12/14	155	45.38	0	0.00	46.00	155	6,367	2.43%	大買/鉅額交易
2020/12/11	54	45.31	78	44.91	45.40	-24	6,225	-0.39%
2020/12/10	2	43.30	2	43.13	43.45	0	5,707	0.00%
2020/12/09	2	42.20	3	42.10	42.20	-1	5,573	-0.02%
2020/12/08	0	0.00	7	43.00	42.85	-7	5,507	-0.13%
2020/12/07	0	0.00	2	42.88	42.90	-2	5,773	-0.03%
2020/12/04	20	43.27	0	0.00	43.05	20	5,885	0.34%
2020/12/03	6	42.94	5	43.20	42.75	1	5,731	0.02%
2020/12/02	9	42.47	3	42.47	42.55	6	5,636	0.11%
2020/12/01	4	42.25	5	42.16	42.50	-1	5,581	-0.02%
2020/11/27	0	0.00	1	41.95	41.75	-1	5,694	-0.02%
2020/11/26	0	0.00	4	42.16	41.95	-4	5,804	-0.07%
2020/11/25	3	41.77	1	41.70	41.90	2	5,880	0.03%
2020/11/24	1	42.30	2	42.28	42.10	-1	6,174	-0.02%
2020/11/23	1	43.10	0	0.00	42.80	1	6,054	0.02%
2020/11/20	2	41.95	6	41.95	41.90	-4	5,885	-0.07%
2020/11/19	0	0.00	1	40.00	40.70	-1	5,592	-0.02%
2020/11/09	51	40.09	2	39.80	39.80	49	7,407	0.66%
2020/11/06	5	39.70	0	0.00	39.30	5	7,464	0.07%
2020/11/04	2	39.40	3	38.80	39.45	-1	7,610	-0.01%
2020/11/02	0	0.00	20	38.15	38.60	-20	7,743	-0.26%
2020/10/30	3	38.35	31	38.62	38.25	-28	7,765	-0.36%
2020/10/29	3	38.70	1	38.40	39.05	2	7,884	0.03%
2020/10/28	1	39.40	0	0.00	39.20	1	7,902	0.01%
2020/10/16	0	0.00	4	39.45	38.60	-4	8,510	-0.05%
2020/10/15	1	39.70	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	1	39.50	39.65	-1	8,656	-0.01%
2020/10/13	2	36.95	3	36.73	38.10	-1	8,795	-0.01%
2020/10/12	1	37.50	1	37.50	37.50	0	8,885	0.00%
2020/09/30	0	0.00	1	37.75	38.10	-1	9,882	-0.01%
2020/09/25	11	37.62	7	37.92	37.60	4	10,413	0.04%
2020/09/24	13	38.67	0	0.00	38.55	13	10,511	0.12%
2020/09/23	1	39.50	3	40.17	39.55	-2	10,802	-0.02%
2020/09/22	0	0.00	10	39.80	40.05	-10	11,084	-0.09%
2020/09/15	2	41.80	2	41.80	41.65	0	11,338	0.00%
2020/09/14	11	41.87	0	0.00	41.70	11	11,693	0.09%
2020/09/11	0	0.00	8	40.45	41.10	-8	12,061	-0.07%
2020/09/10	94	40.95	93	41.73	40.80	1	12,189	0.01%
2020/09/09	4	41.08	1	41.25	41.15	3	12,078	0.02%
2020/09/07	5	40.10	1	40.25	40.10	4	12,136	0.03%
2020/09/04	0	0.00	5	40.35	40.65	-5	12,307	-0.04%
2020/09/02	2	41.33	3	41.03	41.15	-1	13,279	-0.01%
2020/09/01	0	0.00	1	40.75	40.60	-1	13,354	-0.01%
2020/08/31	13	42.05	2	40.98	41.20	11	13,354	0.08%
2020/08/28	61	41.42	64	41.21	41.40	-3	13,442	-0.02%
2020/08/27	18	39.91	0	0.00	40.05	18	13,279	0.14%
2020/08/26	0	0.00	1	40.05	39.80	-1	13,449	-0.01%
2020/08/25	4	39.36	3	39.27	40.10	1	13,704	0.01%
2020/08/21	2	38.25	7	38.20	38.50	-5	14,062	-0.04%
2020/08/20	1	37.00	0	0.00	38.50	1	14,188	0.01%
2020/08/19	1	40.30	30	40.22	40.10	-29	14,272	-0.20%
2020/08/18	12	42.24	239	41.52	41.20	-227	14,805	-1.53%	大賣/鉅額交易
2020/08/17	45	43.69	21	43.73	43.50	24	15,335	0.16%
2020/08/14	7	43.45	1	43.25	43.55	6	15,665	0.04%
2020/08/13	255	44.11	23	43.83	44.00	232	16,035	1.45%	大買/鉅額交易
2020/08/11	1	40.80	4	41.06	41.30	-3	15,714	-0.02%
2020/08/10	16	41.24	15	41.05	40.60	1	15,931	0.01%
2020/08/07	1	40.20	0	0.00	40.20	1	16,099	0.01%
2020/08/04	2	42.00	5	42.19	41.50	-3	17,247	-0.02%
2020/08/03	2	40.90	2	40.95	41.20	0	17,674	0.00%
2020/07/29	1	40.65	0	0.00	40.90	1	17,928	0.01%
2020/07/27	0	0.00	5	40.87	40.55	-5	17,835	-0.03%
2020/07/23	2	41.78	0	0.00	42.00	2	17,960	0.01%
2020/07/22	3	42.48	9	42.46	42.80	-6	18,107	-0.03%
2020/07/21	4	41.45	11	41.55	41.50	-7	17,986	-0.04%
2020/07/20	9	39.28	0	0.00	39.65	9	17,840	0.05%
2020/07/17	16	39.93	8	40.75	39.85	8	17,837	0.04%
2020/07/16	1	43.25	0	0.00	43.25	1	17,635	0.01%
2020/07/15	1	42.40	0	0.00	42.50	1	17,423	0.01%
2020/07/14	12	42.73	77	42.98	42.50	-65	17,379	-0.37%
2020/07/13	78	44.36	1	44.00	44.50	77	17,295	0.45%
2020/07/09	13	41.58	0	0.00	41.95	13	16,925	0.08%
2020/07/08	2	43.80	0	0.00	43.85	2	16,649	0.01%
2020/07/07	2	43.50	89	43.30	43.50	-87	16,597	-0.52%
2020/07/06	2	43.90	0	0.00	44.00	2	16,597	0.01%
2020/07/03	1	43.00	2	43.38	43.00	-1	16,418	-0.01%
2020/07/02	13	43.03	2	43.50	43.95	11	16,271	0.07%
2020/07/01	2	42.03	7.3	41.59	41.95	-5.3	15,947	-0.03%
2020/06/30	3	40.75	1.2	40.63	40.60	1.8	15,644	0.01%
2020/06/29	1.2	40.53	1	40.60	40.65	0.2	15,658	0.00%
2020/06/24	5.1	40.79	0	0.00	40.50	5.1	15,616	0.03%
2020/06/23	1.2	40.80	1	40.85	40.65	0.2	15,686	0.00%
2020/06/22	0	0.00	2	40.80	40.55	-2	15,677	-0.01%
2020/06/19	20	40.55	43	40.70	40.50	-23	15,803	-0.15%
2020/06/18	72	39.31	28	38.94	40.60	44	15,511	0.28%
2020/06/17	38	38.63	1	38.40	38.40	37	15,081	0.25%
2020/06/16	1	38.10	3	38.63	38.75	-2	15,016	-0.01%
2020/06/15	1	38.20	11.3	38.19	37.70	-10.3	15,009	-0.07%
2020/06/12	9	38.21	17	37.52	37.95	-8	14,993	-0.05%
2020/06/11	17.3	38.25	4	38.05	38.20	13.3	14,908	0.09%
2020/06/10	18	37.58	22	37.65	38.05	-4	14,791	-0.03%
2020/06/09	52	37.76	72	38.71	37.35	-20	14,569	-0.14%
2020/06/08	3	40.18	45	40.03	40.55	-42	13,891	-0.30%
2020/06/05	10	40.76	2	40.25	40.80	8	13,694	0.06%
2020/06/04	7	40.65	1	40.35	40.35	6	13,703	0.04%
2020/06/03	6	41.60	8	41.88	41.10	-2	13,553	-0.01%
2020/06/02	5	40.90	12	40.92	41.00	-7	13,320	-0.05%
2020/06/01	13	41.37	16	41.07	41.85	-3	13,121	-0.02%
2020/05/29	9	40.73	9	40.72	40.60	0	12,818	0.00%
2020/05/28	50	41.60	59	41.53	40.55	-9	12,660	-0.07%
2020/05/27	6	41.75	9	41.99	41.60	-3	12,319	-0.02%
2020/05/26	98	42.25	54	42.25	41.70	44	12,135	0.36%
2020/05/25	32	42.25	24	41.07	42.30	8	11,780	0.07%
2020/05/22	9	40.18	56	40.30	39.80	-47	11,043	-0.43%
2020/05/21	50	39.14	27	38.67	38.85	23	10,233	0.22%
2020/05/20	24	37.10	5	36.73	39.05	19	9,765	0.19%
2020/05/19	6	36.90	33	37.32	36.30	-27	9,161	-0.29%
2020/05/18	57	36.00	72	35.74	36.10	-15	8,953	-0.17%
2020/05/15	47	35.53	41	35.58	35.80	6	8,840	0.07%
2020/05/14	10	36.95	18	37.12	36.50	-8	8,503	-0.09%
2020/05/13	121	36.29	141	36.64	37.45	-20	8,158	-0.25%	大買/大賣/
2020/05/12	17	35.43	22	35.68	35.85	-5	7,777	-0.06%
2020/05/11	16	34.95	15.2	34.97	34.90	0.8	7,351	0.01%
2020/05/08	98	33.34	92	33.41	33.00	6	6,940	0.09%
2020/05/07	7	31.79	0	0.00	31.95	7	6,412	0.11%
2020/05/06	12	31.08	0	0.00	31.25	12	6,293	0.19%
2020/05/05	46	30.90	0	0.00	30.60	46	6,183	0.74%
2020/05/04	7	30.42	51	30.42	30.55	-44	6,093	-0.72%
2020/04/30	4	30.99	0	0.00	31.00	4	6,073	0.07%
2020/04/29	0	0.00	20	30.60	30.75	-20	6,055	-0.33%
2020/04/28	0	0.00	1	31.10	30.95	-1	6,023	-0.02%
2020/04/27	2	30.65	0	0.00	30.80	2	5,969	0.03%
2020/04/20	5.1	28.95	10	28.85	28.85	-4.9	5,640	-0.09%
2020/04/16	1	29.10	4	28.70	29.10	-3	5,528	-0.05%
2020/04/15	0	0.00	1	28.15	28.15	-1	5,394	-0.02%
2020/04/13	0	0.00	1	27.60	27.50	-1	5,393	-0.02%
2020/04/10	0	27.90	5	27.74	27.80	-5	5,406	-0.09%
2020/04/09	5	28.02	31	28.00	27.60	-26	5,419	-0.48%
2020/04/08	1	26.75	0	0.00	26.80	1	5,307	0.02%
2020/04/07	1	25.65	0	0.00	25.90	1	5,205	0.02%
2020/04/06	0	0.00	2	25.13	25.20	-2	5,157	-0.04%
2020/03/31	4	24.85	0	0.00	24.70	4	5,167	0.08%
2020/03/30	2	24.90	6	25.05	25.10	-4	5,085	-0.08%
2020/03/27	6	24.75	0	0.00	24.60	6	4,988	0.12%
2020/03/26	1	24.05	0	0.00	24.05	1	4,862	0.02%
2020/03/25	16	24.30	17	24.50	24.30	-1	4,773	-0.02%
2020/03/24	1	23.40	2	23.53	23.75	-1	4,530	-0.02%
2020/03/23	2	21.60	0	0.00	21.60	2	4,424	0.05%
2020/03/20	1	22.60	0	0.00	22.60	1	4,426	0.02%
2020/03/19	40	21.26	10	21.35	21.00	30	4,364	0.69%
2020/03/18	0	0.00	40	22.30	22.40	-40	4,298	-0.93%
2020/03/17	83	22.16	0	0.00	22.00	83	4,367	1.90%
2020/03/10	10	28.20	0	0.00	28.40	10	4,285	0.23%
2020/03/04	0	0.00	18	30.26	30.30	-18	4,292	-0.42%
2020/03/03	1	30.70	0	0.00	30.55	1	4,397	0.02%
2020/02/27	1	31.75	1	31.45	30.90	0	4,561	0.00%
2020/02/26	1	31.05	0	0.00	31.05	1	4,704	0.02%
2020/02/13	2	30.35	0	0.00	30.15	2	5,292	0.04%
2020/02/07	0	0.00	25	29.47	29.30	-25	5,834	-0.43%
2020/02/06	1	29.65	1	29.65	29.65	0	6,091	0.00%
2020/01/31	1	29.35	0	0.00	29.75	1	6,368	0.02%
2020/01/30	0	0.00	1	29.15	29.00	-1	6,404	-0.02%
2020/01/20	2	31.53	0	0.00	31.50	2	6,284	0.03%
2020/01/16	1	31.55	0	0.00	31.60	1	6,288	0.02%
2020/01/06	30	31.90	30	31.90	31.65	0	7,065	0.00%
2019/12/20	1	31.10	0	0.00	31.05	1	7,472	0.01%
2019/12/09	5	31.65	0	0.00	31.35	5	6,856	0.07%
2019/12/05	0	0.00	2	32.00	31.90	-2	6,892	-0.03%
2019/12/03	5	31.85	0	0.00	31.65	5	6,889	0.07%
2019/12/02	0	0.00	1	32.10	31.30	-1	6,883	-0.01%
2019/11/28	0	0.00	30	32.60	32.70	-30	6,789	-0.44%
2019/11/26	0	0.00	1	32.90	32.60	-1	6,676	-0.01%
2019/11/25	32	33.17	0	0.00	32.60	32	6,607	0.48%
2019/11/22	76	32.63	63	32.75	32.55	13	6,450	0.20%
2019/11/20	5	31.55	0	0.00	31.50	5	6,381	0.08%
2019/11/15	2	32.15	0	0.00	31.85	2	6,786	0.03%
2019/11/12	0	0.00	3	32.63	32.55	-3	6,786	-0.04%
2019/11/08	4	32.89	1	32.90	32.85	3	6,584	0.05%
2019/11/06	0	0.00	1	32.25	32.15	-1	6,253	-0.02%
2019/11/05	11	32.15	1	32.05	32.75	10	6,175	0.16%
2019/11/04	5	32.04	4	32.05	32.05	1	5,941	0.02%
2019/10/29	1	30.50	3	30.55	30.50	-2	5,603	-0.04%
2019/10/23	0	0.00	1	31.60	31.50	-1	5,547	-0.02%
2019/10/22	1	32.00	0	0.00	32.00	1	5,538	0.02%
2019/10/17	1	31.35	2	30.90	31.35	-1	5,366	-0.02%
2019/10/16	0	0.00	20	30.97	30.85	-20	5,349	-0.37%
2019/10/15	36	31.38	13	31.41	30.90	23	5,293	0.43%
2019/10/14	13	31.00	113	30.41	31.00	-100	5,017	-1.99%	大賣/
2019/10/09	1	30.25	1	30.70	30.70	0	4,732	0.00%
2019/10/08	100	30.54	0	0.00	30.70	100	4,734	2.11%
2019/10/07	1	30.40	2	30.05	30.90	-1	4,709	-0.02%
2019/10/03	3	30.12	1	30.25	30.10	2	4,570	0.04%
2019/09/10	2	27.95	0	0.00	29.00	2	4,647	0.04%
2019/08/28	2	28.00	0	0.00	28.05	2	4,513	0.04%
2019/08/22	17	30.73	15	30.75	30.80	2	4,316	0.05%
2019/08/21	2	33.73	0	0.00	34.00	2	3,965	0.05%
2019/08/19	18	33.59	18	33.72	33.85	0	3,993	0.00%
2019/07/10	0	0.00	11	33.65	34.10	-11	5,479	-0.20%
2019/07/05	0	0.00	2	34.45	34.55	-2	5,925	-0.03%
2019/07/04	1	34.60	1	34.60	34.60	0	6,265	0.00%
2019/06/24	1	33.75	1	33.75	33.75	0	7,343	0.00%
2019/06/21	3	33.90	0	0.00	33.60	3	7,380	0.04%
2019/06/20	2	33.00	0	0.00	33.70	2	7,327	0.03%
2019/06/13	11	32.65	2	32.50	32.65	9	7,961	0.11%
2019/06/12	64	32.15	69.3	32.17	32.30	-5.3	7,865	-0.07%
2019/06/11	30	31.78	30	31.94	31.70	0	7,877	0.00%
2019/06/04	10	31.20	10	31.23	31.10	0	8,331	0.00%
2019/06/03	2	31.00	11	30.83	31.05	-9	8,323	-0.11%
2019/05/31	2	32.15	2	31.95	32.00	0	8,202	0.00%
2019/05/30	2	32.00	0	0.00	31.95	2	8,176	0.02%
2019/05/29	0	0.00	2	31.35	32.70	-2	8,135	-0.02%
2019/05/28	4	31.40	4	31.33	31.10	0	8,068	0.00%
2019/05/27	4	30.33	6	30.32	30.95	-2	8,098	-0.02%
2019/05/24	4	30.90	4	31.00	30.25	0	8,087	0.00%
2019/05/23	12	30.67	12	31.01	30.80	0	8,036	0.00%
2019/05/22	7	32.78	6	32.97	32.05	1	7,867	0.01%
2019/05/21	8	33.28	8	33.28	33.25	0	7,838	0.00%
2019/05/20	5	34.04	4	34.25	33.65	1	7,855	0.01%
2019/05/17	10	34.42	16	34.47	34.50	-6	7,864	-0.08%
2019/05/15	6	33.55	0	0.00	33.50	6	7,953	0.08%
2019/05/10	2	35.10	2	35.20	33.95	0	7,912	0.00%
2019/05/09	4	36.15	4	36.40	35.05	0	7,883	0.00%
2019/05/08	4	36.20	4	36.20	36.60	0	7,993	0.00%
2019/05/07	2	36.75	2	36.85	36.95	0	8,205	0.00%
2019/05/06	4	36.95	4	37.10	36.70	0	8,284	0.00%
2019/05/03	4	37.30	14	37.54	37.90	-10	8,241	-0.12%
2019/05/02	4	36.95	4	37.15	37.40	0	8,187	0.00%
2019/04/30	2	36.40	2	36.50	36.95	0	8,159	0.00%
2019/04/29	1	36.10	3	36.48	36.25	-2	8,146	-0.02%
2019/04/26	5	37.21	4	37.45	37.00	1	8,183	0.01%
2019/04/25	74	38.12	10	38.11	37.85	64	8,169	0.78%
2019/04/24	3	38.07	4	37.65	37.55	-1	8,154	-0.01%
2019/04/23	2	37.40	3	37.40	37.80	-1	8,109	-0.01%
2019/04/22	4	38.23	4	38.53	37.80	0	8,045	0.00%
2019/04/19	36	38.33	34	38.30	38.35	2	8,029	0.02%
2019/04/18	0	0.00	7	38.01	37.35	-7	7,983	-0.09%
2019/04/17	3	37.87	53	38.35	37.50	-50	7,919	-0.63%
2019/04/16	3.1	37.53	2	37.30	37.35	1.1	7,788	0.01%
2019/04/15	52	37.28	0	0.00	37.15	52	7,682	0.68%
2019/04/12	1	36.30	0	0.00	36.30	1	7,588	0.01%
2019/04/11	3	37.33	3	36.83	36.20	0	7,488	0.00%
2019/04/10	2	37.68	8	37.60	37.25	-6	7,275	-0.08%
2019/04/09	8	36.69	20	36.45	37.20	-12	6,956	-0.17%
2019/04/08	10	35.50	11	35.49	35.95	-1	6,570	-0.02%
2019/04/03	20	34.45	0	0.00	34.50	20	6,398	0.31%
2019/04/02	1	34.45	0	0.00	34.15	1	6,334	0.02%
2019/03/29	4	34.24	3	34.45	34.50	1	6,158	0.02%
2019/03/28	0	0.00	3	34.20	34.60	-3	6,093	-0.05%
2019/03/22	10	34.55	0	0.00	33.80	10	6,338	0.16%
2019/03/21	34	35.49	51	35.51	35.10	-17	6,491	-0.26%
2019/03/20	10	34.50	0	0.00	34.55	10	7,202	0.14%
2019/03/18	0	0.00	1	34.10	34.10	-1	7,276	-0.01%
2019/03/15	1	34.10	0	0.00	34.10	1	7,280	0.01%
2019/03/14	0	0.00	1	33.60	33.60	-1	7,304	-0.01%
2019/03/13	68	34.93	71	34.85	34.05	-3	7,331	-0.04%
2019/03/12	0	0.00	12	34.63	34.70	-12	7,213	-0.17%
2019/03/11	5	33.55	0	0.00	33.55	5	7,122	0.07%
2019/03/05	2	32.85	0	0.00	32.75	2	7,619	0.03%
2019/03/04	2	32.70	0	0.00	32.70	2	7,753	0.03%
2019/02/25	3	33.20	10	33.29	33.15	-7	8,041	-0.09%
2019/02/22	0	0.00	2	32.95	32.95	-2	8,149	-0.02%
2019/02/21	0	0.00	6	33.15	33.10	-6	8,252	-0.07%
2019/02/19	0.2	32.95	0	0.00	33.00	0.2	8,725	0.00%
2019/02/18	0	0.00	1.2	31.83	32.00	-1.2	8,776	-0.01%
2019/02/15	0.1	32.15	20	32.65	32.45	-19.9	8,974	-0.22%
2019/02/14	24.3	33.46	4	32.98	32.95	20.3	9,148	0.22%
2019/02/13	0	0.00	12	32.64	33.00	-12	9,185	-0.13%
2019/01/30	0.1	32.00	0	0.00	32.15	0.1	9,556	0.00%
2019/01/29	0.2	32.35	0	0.00	32.45	0.2	9,548	0.00%
2019/01/28	15.3	31.99	17	32.13	32.10	-1.7	9,420	-0.02%
2019/01/25	30	30.69	0	0.00	30.80	30	9,325	0.32%
2019/01/11	1	29.60	0.2	29.70	29.55	0.9	9,515	0.01%
2019/01/09	0.2	30.40	0	0.00	30.55	0.2	9,464	0.00%
2018/12/20	1	31.05	10	31.11	29.70	-9	10,349	-0.09%
2018/12/19	15	32.03	5	31.95	31.85	10	10,170	0.10%
2018/12/13	7	34.17	7	33.81	33.50	0	9,881	0.00%
2018/12/12	0	0.00	24	32.35	32.60	-24	8,813	-0.27%
2018/12/11	20	31.95	0	0.00	32.00	20	8,820	0.23%
2018/12/06	0	0.00	1	32.10	31.70	-1	8,775	-0.01%
2018/12/05	1	32.70	0	0.00	32.70	1	8,855	0.01%
2018/11/27	2	32.40	2	31.63	32.40	0	8,626	0.00%
2018/11/26	1	31.45	1	31.00	31.45	0	8,659	0.00%
2018/11/19	5	32.97	5	33.28	32.00	0	8,643	0.00%
2018/11/16	9	32.17	9	32.28	32.00	0	8,521	0.00%
2018/11/15	4	30.60	4	30.70	30.40	0	8,445	0.00%
2018/11/09	0	0.00	10	27.27	28.30	-10	8,118	-0.12%
2018/11/02	0	0.00	0.1	26.20	26.30	-0.1	8,026	0.00%
2018/10/26	2	22.20	12	22.43	22.55	-10	8,112	-0.12%
2018/10/25	8	21.65	2	22.40	22.45	6	8,115	0.07%
2018/10/17	25	24.65	5	23.80	23.70	20	8,998	0.22%
2018/10/16	1	24.50	1	24.50	24.50	0	8,949	0.00%
2018/10/12	0.1	25.00	1	24.05	24.00	-1	9,258	-0.01%
2018/10/11	1	23.60	1	23.70	23.60	0	9,310	0.00%
2018/10/03	10	28.27	10	28.20	28.20	0	11,209	0.00%
2018/10/02	42	28.98	42	28.93	28.95	0	11,130	0.00%
2018/09/27	0	0.00	1	31.90	31.80	-1	10,889	-0.01%
2018/09/26	1	32.05	0	0.00	32.05	1	10,852	0.01%
2018/09/14	2	32.15	0	0.00	32.50	2	10,701	0.02%
2018/09/12	10	31.00	0	0.00	31.00	10	10,627	0.09%
2018/08/31	1	37.00	3	37.15	36.70	-2	10,639	-0.02%
2018/08/30	10	36.20	10	36.34	36.20	0	10,625	0.00%
2018/08/29	0	0.00	2	36.10	35.70	-2	10,814	-0.02%
2018/08/27	10	35.30	10	35.42	35.15	0	10,920	0.00%
2018/08/22	3	34.00	0	0.00	33.75	3	10,906	0.03%
2018/08/14	1	36.90	0	0.00	36.85	1	12,134	0.01%
2018/08/13	3	35.65	0	0.00	35.50	3	12,287	0.02%
2018/08/10	10	38.80	10	37.70	37.55	0	12,187	0.00%
2018/07/27	0	0.00	36	40.05	40.05	-36	12,973	-0.28%
2018/07/26	1	40.25	15	40.17	40.70	-14	12,803	-0.11%
2018/07/20	1	38.80	1	38.90	38.35	0	12,460	0.00%
2018/07/19	0	0.00	1	36.95	37.15	-1	12,298	-0.01%
2018/07/18	14	38.57	14	38.40	37.80	0	12,405	0.00%
2018/07/16	1	38.50	0	0.00	38.65	1	12,343	0.01%
2018/07/13	0	0.00	106	37.67	37.05	-106	11,991	-0.88%	大賣/鉅額交易
2018/07/12	41	37.45	0	0.00	37.55	41	11,975	0.34%
2018/07/11	90	36.05	27	35.93	37.15	63	11,380	0.55%
2018/07/02	0	0.00	70	33.64	33.10	-70	13,314	-0.53%
2018/06/28	70	33.50	0	0.00	33.70	70	13,502	0.52%
2018/06/20	4	32.59	2	33.00	32.60	2	14,114	0.01%
2018/06/08	0	0.00	2	35.60	35.85	-2	13,940	-0.01%
2018/06/07	10	35.33	3	35.30	35.20	7	13,820	0.05%
2018/06/06	5	36.10	3	35.78	35.70	2	13,746	0.01%
2018/06/05	0	0.00	3	36.00	35.75	-3	13,586	-0.02%
2018/06/04	0	0.00	10	36.50	36.30	-10	13,518	-0.07%
2018/06/01	7	35.39	5	35.85	36.20	2	13,373	0.01%
2018/05/30	2	34.38	0	0.00	34.40	2	13,214	0.02%
2018/05/29	2	36.45	7	36.01	35.20	-5	13,382	-0.04%
2018/05/28	3	35.35	0	0.00	34.90	3	13,185	0.02%
2018/05/24	0	0.00	5	34.30	34.00	-5	12,837	-0.04%
2018/05/23	57	33.96	57	34.05	34.05	0	12,805	0.00%
2018/05/22	117	33.37	117	33.52	35.20	0	12,626	0.00%	大買/大賣/
2018/05/21	21	31.58	21	31.82	32.00	0	12,098	0.00%
2018/05/16	5	31.80	0	0.00	31.50	5	12,003	0.04%
2018/05/15	0	0.00	1	32.00	31.90	-1	12,099	-0.01%
2018/05/14	11	32.29	10	32.35	31.75	1	12,428	0.01%
2018/05/10	20	32.00	20	32.01	32.20	0	12,735	0.00%
2018/05/07	34	31.50	20	31.55	31.20	14	14,808	0.09%
2018/05/04	4	33.55	0	0.00	33.10	4	14,713	0.03%
2018/04/30	1	33.40	3	33.30	33.05	-2	14,683	-0.01%
2018/04/26	4	32.86	0	0.00	32.00	4	15,227	0.03%
2018/04/25	1	33.70	3	34.85	34.50	-2	15,131	-0.01%
2018/04/24	1	33.00	0	0.00	34.00	1	15,052	0.01%
2018/04/20	55	34.92	55	35.01	34.65	0	14,749	0.00%
2018/04/19	4	35.24	0	0.00	35.00	4	14,655	0.03%
2018/04/18	1	34.80	0	0.00	34.70	1	14,658	0.01%
2018/04/17	3	35.90	0	0.00	35.50	3	14,648	0.02%
2018/04/16	4	37.55	0	0.00	37.60	4	14,689	0.03%
2018/04/13	66	35.95	66	36.19	36.30	0	14,611	0.00%
2018/04/12	31	35.88	57	36.29	36.20	-26	14,567	-0.18%
2018/04/11	142	37.09	100	36.77	35.30	42	14,156	0.30%	大買/
2018/04/10	410	38.61	406	38.70	38.20	4	13,821	0.03%	大買/大賣/
2018/04/09	185	42.07	175	42.18	40.50	10	13,502	0.07%	大買/大賣/
2018/04/03	16	45.86	1	46.30	45.00	15	13,180	0.11%
2018/04/02	1	48.80	1	50.50	48.95	0	12,886	0.00%
2018/03/30	12	49.91	16	50.31	50.00	-4	12,756	-0.03%
2018/03/29	0	0.00	3	48.65	48.25	-3	12,456	-0.02%
2018/03/27	53	49.81	51	49.94	49.85	2	12,570	0.02%
2018/03/26	1	48.70	2	48.38	48.40	-1	12,396	-0.01%
2018/03/23	1	47.00	0	0.00	47.00	1	12,330	0.01%
2018/03/22	10	49.20	15	48.43	48.55	-5	12,284	-0.04%
2018/03/21	5	48.25	5	48.50	48.50	0	12,226	0.00%
2018/03/19	0	0.00	5	47.03	46.90	-5	12,264	-0.04%
2018/03/16	7	46.58	1	46.70	47.10	6	12,420	0.05%
2018/03/09	20	46.00	21	46.04	45.95	-1	13,279	-0.01%
2018/03/02	10	44.00	0	0.00	44.55	10	13,462	0.07%
2018/02/27	1	47.25	6	48.01	47.25	-5	13,353	-0.04%
2018/02/23	12	48.17	11	48.25	47.80	1	13,931	0.01%
2018/02/22	3	48.55	0	0.00	48.10	3	14,128	0.02%
2018/02/21	0	0.00	4	49.21	50.50	-4	14,260	-0.03%
2018/02/09	0	0.00	1	45.60	46.50	-1	15,312	-0.01%
2018/02/08	27	47.30	27	47.41	47.50	0	16,522	0.00%
2018/02/07	10	48.70	11	48.59	49.00	-1	17,249	-0.01%
2018/02/06	10	46.19	10	47.60	46.50	0	17,155	0.00%
2018/02/05	6	47.40	9	47.97	48.50	-3	16,883	-0.02%
2018/02/02	9	50.04	10	50.20	49.70	-1	16,783	-0.01%
2018/02/01	22	52.78	1	51.00	51.40	21	16,594	0.13%
2018/01/31	41	55.63	21	56.35	53.10	20	16,249	0.12%
2018/01/30	1	54.50	9	54.12	53.10	-8	14,707	-0.05%
2018/01/29	1	51.50	0	0.00	51.50	1	14,188	0.01%
2018/01/25	5	49.50	12	50.82	49.50	-7	14,094	-0.05%
2018/01/24	2	51.15	0	0.00	51.20	2	14,062	0.01%
2018/01/23	10	52.10	12	52.65	50.30	-2	14,143	-0.01%
2018/01/22	12	51.33	5	52.30	53.40	7	13,899	0.05%
2018/01/17	1	49.15	0	0.00	48.30	1	13,689	0.01%
2018/01/16	0	0.00	5	48.00	48.15	-5	13,914	-0.04%
2018/01/12	9	50.60	4	50.80	49.95	5	13,983	0.04%
2018/01/11	2	49.73	1	50.00	49.45	1	13,887	0.01%
2018/01/10	4	48.76	9	49.18	49.40	-5	13,737	-0.04%
2018/01/04	0	0.00	2	45.80	45.80	-2	13,668	-0.01%
2018/01/03	1	46.35	2	45.65	46.35	-1	13,721	-0.01%
2018/01/02	17	45.89	10	46.20	45.55	7	13,633	0.05%