元太 (8069)-日盛-內湖券商分點個股進出

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
209.0
漲跌
▲1.0
漲幅
+0.48%
成交量
5,258張
產業
上櫃光電類股
1436人加入追蹤

立即追蹤
本地時間:13:35(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－日盛-內湖券商分點個股進出

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

日盛-內湖券商分點個股進出
日盛-內湖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
2023/04/07	10.1	171.20	8.5	171.36	172.00	1.6	19,333	0.01%
2023/04/06	10.1	175.28	6.5	171.15	171.00	3.6	19,087	0.02%
2023/03/31	5	184.50	6	184.42	184.50	-1	18,757	-0.01%
2023/03/30	0	0.00	4	184.00	184.50	-4	18,956	-0.02%
2023/03/29	1	180.00	0	0.00	179.50	1	18,944	0.01%
2023/03/28	2	183.25	0	0.00	182.00	2	19,128	0.01%
2023/03/27	0	0.00	2	185.00	185.00	-2	19,233	-0.01%
2023/03/24	1	182.50	2	184.75	184.00	-1	19,458	-0.01%
2023/03/22	1	182.50	0	0.00	182.50	1	20,129	0.00%
2023/03/21	3	179.00	1	178.50	178.50	2	20,311	0.01%
2023/03/20	0	0.00	1	177.50	177.00	-1	20,573	0.00%
2023/03/17	1	178.00	1	175.50	175.50	0	20,951	0.00%
2023/03/16	1.1	175.43	1	174.00	173.50	0.1	21,229	0.00%
2023/03/15	1	178.50	3	176.33	174.00	-2	21,596	-0.01%
2023/03/14	6	176.75	5.1	175.62	174.00	0.9	21,825	0.00%
2023/03/13	9.2	177.08	9	175.94	176.00	0.2	21,869	0.00%
2023/03/10	7.3	181.14	0	0.00	180.00	7.3	21,694	0.03%
2023/03/09	3	200.33	2	203.00	199.50	1	21,317	0.00%
2023/03/08	1	201.00	3	201.17	201.00	-2	21,404	-0.01%
2023/03/07	1	209.00	3	205.33	205.00	-2	21,612	-0.01%
2023/03/06	2	198.00	6	204.67	207.50	-4	21,672	-0.02%
2023/03/03	1	197.00	0	0.00	192.50	1	21,756	0.00%
2023/03/02	3	194.33	3	195.00	194.50	0	22,171	0.00%
2023/03/01	3	192.17	2	192.25	193.00	1	22,508	0.00%
2023/02/24	3	196.67	2	194.00	194.50	1	22,873	0.00%
2023/02/23	1	202.00	1.2	202.07	202.00	-0.2	23,262	0.00%
2023/02/22	1	202.00	0	0.00	202.00	1	24,058	0.00%
2023/02/21	2	208.00	7	208.93	210.00	-5	24,129	-0.02%
2023/02/20	1	205.00	2	204.00	203.50	-1	24,377	0.00%
2023/02/17	1	206.00	1	204.50	206.00	0	25,053	0.00%
2023/02/16	7	203.36	5	204.70	206.00	2	25,127	0.01%
2023/02/15	2	193.00	5.2	191.97	191.00	-3.2	24,963	-0.01%
2023/02/14	4	198.75	1	194.50	194.00	3	25,384	0.01%
2023/02/13	1.2	195.13	3	196.17	196.50	-1.9	25,641	-0.01%
2023/02/10	3.2	197.19	4	193.75	193.00	-0.8	25,850	0.00%
2023/02/09	1	194.00	9	196.94	196.50	-8	26,118	-0.03%
2023/02/08	5	196.20	12	195.50	193.00	-7	26,283	-0.03%
2023/02/07	0.2	191.00	1	190.00	193.00	-0.8	26,566	0.00%
2023/02/06	6	194.08	8	192.50	191.50	-2	26,647	-0.01%
2023/02/03	14	192.89	3	192.17	190.50	11	26,670	0.04%
2023/02/02	9.5	188.05	9	190.50	190.50	0.5	26,475	0.00%
2023/02/01	1	174.50	4	177.50	179.00	-3	26,112	-0.01%
2023/01/31	2.1	173.76	1	172.50	172.50	1.1	26,147	0.00%
2023/01/30	1	175.00	0	0.00	173.50	1	26,138	0.00%
2023/01/17	4	176.13	2	176.25	176.00	2	25,983	0.01%
2023/01/16	3.5	175.29	8	175.63	176.50	-4.5	26,111	-0.02%
2023/01/13	1	174.00	1	172.00	173.00	0	26,318	0.00%
2023/01/12	4	173.63	3	174.33	172.00	1	26,425	0.00%
2023/01/11	1	175.00	2	173.50	174.00	-1	26,403	0.00%
2023/01/10	6	174.58	6	176.42	173.50	0	26,451	0.00%
2023/01/09	9	173.94	5	172.80	172.50	4	26,265	0.02%
2023/01/06	2	168.25	3	169.33	172.00	-1	26,179	0.00%
2023/01/05	5	169.20	4	166.88	165.00	1	26,179	0.00%
2023/01/04	1	171.50	1	174.00	170.00	0	26,238	0.00%
2023/01/03	2	168.75	5	167.70	170.50	-3	26,247	-0.01%
2022/12/29	0	0.00	1	161.50	164.00	-1	26,189	0.00%
2022/12/28	3	163.33	2	161.00	161.00	1	26,216	0.00%
2022/12/27	3	168.17	1	167.00	168.00	2	26,263	0.01%
2022/12/26	1	167.00	1	169.50	166.00	0	26,416	0.00%
2022/12/23	1	165.50	0	0.00	167.00	1	26,662	0.00%
2022/12/22	3	168.67	3	167.67	169.50	0	26,847	0.00%
2022/12/21	3	164.50	1	164.00	164.00	2	26,905	0.01%
2022/12/20	12	168.67	11	170.00	164.00	1	26,953	0.00%
2022/12/19	1.1	169.50	2	171.50	169.50	-0.9	27,091	0.00%
2022/12/16	4	171.50	4	168.50	168.00	0	27,192	0.00%
2022/12/15	1	178.00	4	179.13	177.00	-3	27,037	-0.01%
2022/12/14	5	173.70	7	173.79	178.50	-2	26,864	-0.01%
2022/12/13	2	167.25	0	0.00	165.00	2	26,294	0.01%
2022/12/12	1	167.00	4	169.75	171.00	-3	26,022	-0.01%
2022/12/09	24	170.94	24	170.83	170.00	0	25,876	0.00%
2022/12/08	5	170.50	3	169.00	169.50	2	25,677	0.01%
2022/12/07	5	175.40	9	172.89	172.00	-4	25,533	-0.02%
2022/12/06	4	188.63	2	182.75	181.50	2	25,368	0.01%
2022/12/05	29	186.74	27	183.17	186.00	2	25,288	0.01%
2022/12/02	19	177.37	19	178.79	181.00	0	25,249	0.00%
2022/12/01	25	180.76	26	182.44	177.50	-1	25,343	0.00%
2022/11/30	13	175.50	11	177.27	181.00	2	25,232	0.01%
2022/11/29	22	180.32	21	182.05	177.00	1	25,069	0.00%
2022/11/28	20	181.70	21	181.29	184.00	-1	24,844	0.00%
2022/11/25	31.1	178.18	34	179.93	177.50	-2.9	24,664	-0.01%
2022/11/24	15	175.87	22	175.73	178.00	-7	24,408	-0.03%
2022/11/23	9	166.94	7	168.79	169.00	2	24,076	0.01%
2022/11/22	8	164.19	6	164.00	163.50	2	23,799	0.01%
2022/11/21	35	164.07	43	164.55	164.00	-8	23,469	-0.03%
2022/11/18	24	174.15	4	170.13	170.00	20	22,849	0.09%
2022/11/17	5.1	185.51	4	185.50	188.50	1.1	22,015	0.00%
2022/11/16	4	178.63	7	180.43	182.50	-3	21,904	-0.01%
2022/11/15	16	182.63	11	181.32	178.50	5	21,782	0.02%
2022/11/14	2	191.00	6	194.58	193.50	-4	21,755	-0.02%
2022/11/11	4.7	190.43	4	189.75	189.50	0.7	22,085	0.00%
2022/11/10	7	190.29	7	186.00	185.00	0	21,815	0.00%
2022/11/09	13.3	198.35	18	196.14	195.00	-4.7	21,644	-0.02%
2022/11/08	10	207.35	7	203.93	203.00	3	21,457	0.01%
2022/11/07	10	211.35	3	211.67	208.00	7	21,297	0.03%
2022/11/04	8	210.25	8	211.00	217.00	0	20,999	0.00%
2022/11/03	5	203.30	6	210.42	212.50	-1	20,765	0.00%
2022/11/02	9	200.33	9	201.56	200.50	0	20,781	0.00%
2022/11/01	5	202.80	5	202.00	202.00	0	20,920	0.00%
2022/10/31	4	207.50	2	205.50	205.50	2	20,907	0.01%
2022/10/27	1	189.00	2	191.50	196.00	-1	20,654	0.00%
2022/10/26	5	180.90	5	185.00	186.00	0	20,510	0.00%
2022/10/25	6	182.58	6	182.67	182.50	0	20,514	0.00%
2022/10/24	6	186.25	8	185.50	185.00	-2	20,460	-0.01%
2022/10/21	9	191.33	9	183.50	183.50	0	20,432	0.00%
2022/10/20	3	195.17	3	200.50	200.50	0	20,179	0.00%
2022/10/19	5	204.10	5	201.00	201.00	0	20,098	0.00%
2022/10/18	2	204.00	2	205.00	205.00	0	20,078	0.00%
2022/10/17	4	199.75	4	204.13	205.00	0	20,107	0.00%
2022/10/14	3	209.00	3	209.83	206.50	0	19,989	0.00%
2022/10/13	6	203.50	6	199.83	200.00	0	19,795	0.00%
2022/10/12	6	198.75	7	206.29	207.00	-1	19,691	-0.01%
2022/10/11	6	207.83	5	202.00	201.00	1	19,656	0.01%
2022/10/07	6	216.42	6	219.75	221.00	0	19,904	0.00%
2022/10/06	4	216.25	3	218.00	218.00	1	20,385	0.00%
2022/10/04	4	216.25	3	215.67	218.50	1	21,066	0.00%
2022/10/03	7	207.71	7	210.00	209.00	0	21,333	0.00%
2022/09/30	2	203.50	3	212.00	212.00	-1	21,793	0.00%
2022/09/29	8	206.00	7	206.50	206.50	1	22,711	0.00%
2022/09/28	6	211.58	6.2	205.52	205.50	-0.2	23,035	0.00%
2022/09/27	2	214.75	2	217.75	219.00	0	23,768	0.00%
2022/09/26	5	217.10	5	215.60	215.50	0	24,268	0.00%
2022/09/23	5.1	232.49	5	227.00	227.00	0.1	24,475	0.00%
2022/09/22	2	231.25	2	239.00	238.50	0	24,749	0.00%
2022/09/21	3	233.33	3	234.33	234.50	0	24,902	0.00%
2022/09/20	3	234.33	4	235.38	235.50	-1	25,011	0.00%
2022/09/19	3.1	233.68	3	234.00	234.00	0.1	25,194	0.00%
2022/09/16	5	236.60	12	234.75	234.50	-7	25,504	-0.03%
2022/09/15	10	245.80	4	240.13	240.00	6	26,060	0.02%
2022/09/14	4	241.88	5	242.60	242.50	-1	26,125	0.00%
2022/09/13	2	248.00	1	247.50	248.50	1	26,249	0.00%
2022/09/12	5.1	243.32	5	240.80	237.50	0.1	26,185	0.00%
2022/09/08	1.1	231.97	1.1	234.91	240.50	0	26,324	0.00%
2022/09/07	4.1	227.05	4	228.00	228.50	0.1	26,382	0.00%
2022/09/06	5	236.80	5	233.20	232.50	0	26,387	0.00%
2022/09/05	1.1	241.45	1	243.00	243.00	0.1	26,468	0.00%
2022/09/02	6	241.25	6	241.92	242.00	0	26,588	0.00%
2022/09/01	8	236.25	10	232.85	233.50	-2	26,784	-0.01%
2022/08/31	8.1	243.39	6	239.67	239.50	2.1	26,958	0.01%
2022/08/30	8	239.63	13	243.96	247.00	-5	26,980	-0.02%
2022/08/29	7	240.00	2	236.75	240.50	5	27,013	0.02%
2022/08/26	2	241.25	2	240.00	240.00	0	27,221	0.00%
2022/08/25	42	245.42	41	246.44	244.00	1	27,195	0.00%
2022/08/24	57.1	243.70	92	241.98	241.00	-34.9	27,382	-0.13%
2022/08/23	71	242.08	71	241.53	243.50	0	27,788	0.00%
2022/08/22	66	245.42	33	245.05	243.50	33	28,218	0.12%
2022/08/19	55	248.06	54.1	252.10	241.50	1	28,532	0.00%
2022/08/18	2	222.75	2	230.75	238.00	0	28,229	0.00%
2022/08/17	1	215.00	1	218.00	216.50	0	28,012	0.00%
2022/08/16	2	214.00	2	217.75	217.00	0	28,013	0.00%
2022/08/15	1	198.50	3.1	205.16	211.50	-2.1	28,004	-0.01%
2022/08/12	3	196.33	3	197.83	198.00	0	28,163	0.00%
2022/08/11	3	199.50	2	197.25	197.00	1	28,840	0.00%
2022/08/10	3	196.17	2	196.50	196.50	1	29,292	0.00%
2022/08/09	5	196.60	7	197.86	201.00	-2	29,733	-0.01%
2022/08/08	0	0.00	5	198.90	205.00	-5	29,733	-0.02%
2022/08/04	3	184.67	1	182.50	188.00	2	29,883	0.01%
2022/08/03	4	183.38	3	182.00	181.00	1	30,183	0.00%
2022/08/02	3	185.67	3	185.83	186.00	0	30,199	0.00%
2022/08/01	3.1	190.25	2	189.50	189.50	1.1	30,270	0.00%
2022/07/29	1	194.00	1	195.00	195.50	0	30,443	0.00%
2022/07/28	6	194.00	5	193.00	191.00	1	30,465	0.00%
2022/07/27	2	185.50	2	187.00	187.00	0	30,360	0.00%
2022/07/26	2	187.50	1	189.00	186.50	1	30,392	0.00%
2022/07/25	2	184.75	2	187.50	185.50	0	30,679	0.00%
2022/07/22	2	187.50	2	190.25	188.00	0	30,740	0.00%
2022/07/21	2	184.00	2	186.00	186.00	0	30,751	0.00%
2022/07/20	2	178.25	2	179.50	180.50	0	30,838	0.00%
2022/07/19	2	176.25	2	174.50	174.50	0	30,855	0.00%
2022/07/18	3	178.17	5	177.40	176.00	-2	30,902	-0.01%
2022/07/15	8	173.69	7	174.36	176.50	1	30,939	0.00%
2022/07/14	14	168.57	13	173.35	175.50	1	30,749	0.00%
2022/07/13	23	173.15	32	171.75	166.00	-9	30,353	-0.03%
2022/07/12	4	162.25	7	164.43	168.50	-3	29,951	-0.01%
2022/07/11	15	167.37	15	166.83	166.50	0	29,701	0.00%
2022/07/08	24.1	170.29	12	169.13	170.50	12.1	29,604	0.04%
2022/07/07	25	157.98	36	157.97	168.00	-11	29,163	-0.04%
2022/07/06	7	161.64	7	160.36	160.50	0	28,192	0.00%
2022/07/05	8	164.56	8	160.31	162.00	0	27,920	0.00%
2022/07/04	3	163.83	3	168.33	170.00	0	27,225	0.00%
2022/07/01	7	176.50	8.3	171.12	170.00	-1.3	26,936	0.00%
2022/06/30	10	199.45	0	0.00	188.50	10	26,824	0.04%
2022/06/29	2	202.25	3	207.50	209.00	-1	26,768	0.00%
2022/06/28	2	202.50	3	204.33	205.00	-1	27,221	0.00%
2022/06/27	3	202.83	3	201.33	204.00	0	27,511	0.00%
2022/06/24	5	196.70	5	196.10	196.00	0	27,640	0.00%
2022/06/23	54	198.62	46	196.74	197.00	8	27,833	0.03%
2022/06/22	12	192.13	13	188.54	188.50	-1	28,270	0.00%
2022/06/21	6	193.08	5	199.00	199.00	1	28,926	0.00%
2022/06/20	8	196.88	8	192.50	192.50	0	29,007	0.00%
2022/06/17	3	197.00	3	204.50	204.50	0	29,177	0.00%
2022/06/16	1	203.50	1	201.00	201.00	0	28,823	0.00%
2022/06/15	7	207.86	6	203.50	203.50	1	29,010	0.00%
2022/06/14	2	203.75	2	210.00	211.00	0	29,119	0.00%
2022/06/13	4	212.00	4	208.50	208.50	0	28,965	0.00%
2022/06/09	1	209.50	3	210.83	212.00	-2	28,690	-0.01%
2022/06/08	1	198.50	1	205.00	206.50	0	28,613	0.00%
2022/06/07	9	198.89	6	200.00	200.50	3	28,659	0.01%
2022/06/06	9.1	205.58	8	203.50	202.50	1.1	28,801	0.00%
2022/06/02	2	209.75	1	209.00	209.00	1	28,755	0.00%
2022/06/01	20	209.50	22	210.18	209.50	-2	28,898	-0.01%
2022/05/31	6	205.00	7	203.00	203.00	-1	28,582	0.00%
2022/05/30	9	212.28	2	208.50	207.00	7	28,155	0.02%
2022/05/27	1	208.00	2	206.75	212.50	-1	27,660	0.00%
2022/05/26	1	198.00	10	199.50	198.00	-9	27,239	-0.03%
2022/05/25	1	192.00	1	196.00	195.00	0	28,257	0.00%
2022/05/24	2	195.00	4	193.25	191.00	-2	28,262	-0.01%
2022/05/23	6.1	196.66	3	194.50	194.50	3.1	28,328	0.01%
2022/05/20	2	197.75	3.2	200.56	200.50	-1.2	28,185	0.00%
2022/05/19	12.3	191.08	10.1	190.92	200.50	2.1	27,834	0.01%
2022/05/18	3	188.67	3	189.17	193.50	0	27,147	0.00%
2022/05/17	2	178.50	12.1	181.92	186.50	-10.1	26,881	-0.04%
2022/05/16	2	178.00	4	175.38	178.50	-2	26,522	-0.01%
2022/05/13	29	166.47	27	167.17	169.00	2	26,300	0.01%
2022/05/12	5.1	168.49	6.1	165.50	165.50	-1	26,146	0.00%
2022/05/11	2.1	175.93	2.1	176.14	173.00	-0.1	26,127	0.00%
2022/05/10	5	169.20	6	170.17	173.00	-1	26,129	0.00%
2022/05/09	2	171.00	4	171.25	170.00	-2	26,308	-0.01%
2022/05/06	8.1	166.82	9.5	168.95	172.50	-1.4	26,350	-0.01%
2022/05/05	4	170.25	5	172.20	173.50	-1	26,415	0.00%
2022/05/04	17.1	168.10	7	167.36	167.00	10.1	26,359	0.04%
2022/05/03	3.1	171.89	2	171.50	171.50	1.1	26,392	0.00%
2022/04/28	7	172.64	6	171.33	169.50	1	26,444	0.00%
2022/04/27	6.2	169.66	5	171.00	175.00	1.2	26,567	0.00%
2022/04/26	6	173.75	5	172.10	175.00	1	26,696	0.00%
2022/04/25	12.2	169.53	13	173.92	169.50	-0.8	26,938	0.00%
2022/04/22	8.1	183.25	3	183.83	180.50	5.1	26,942	0.02%
2022/04/21	8	185.63	17.1	185.42	185.00	-9.1	27,071	-0.03%
2022/04/20	9	183.06	13	179.88	179.00	-4	27,297	-0.01%
2022/04/19	7	177.57	6	176.25	177.00	1	27,306	0.00%
2022/04/18	4.1	169.89	2	173.00	169.50	2.1	27,393	0.01%
2022/04/15	6	174.08	4	172.38	170.50	2	27,735	0.01%
2022/04/14	3	174.50	3.1	176.22	179.50	-0.1	28,304	0.00%
2022/04/13	11.1	171.45	13	172.38	173.00	-1.9	28,427	-0.01%
2022/04/12	2	168.00	2	170.00	169.50	0	28,619	0.00%
2022/04/11	3.1	166.43	2	169.00	168.00	1.1	28,722	0.00%
2022/04/08	1	173.00	4	175.25	174.50	-3	28,998	-0.01%
2022/04/07	1.2	171.34	14	170.29	168.00	-12.8	28,841	-0.04%
2022/04/06	1	175.50	0	0.00	176.50	1	28,591	0.00%
2022/04/01	10.1	180.00	1	182.00	180.50	9.1	28,306	0.03%
2022/03/31	5	183.10	5.2	182.68	185.00	-0.2	28,140	0.00%
2022/03/30	6.1	178.62	19	178.61	179.50	-12.9	28,215	-0.05%
2022/03/29	10	177.95	17	178.35	179.50	-7	27,933	-0.03%
2022/03/28	14	181.50	15.1	176.20	181.50	-1.1	27,650	0.00%
2022/03/25	2.1	177.84	0	176.00	177.00	2.1	27,280	0.01%
2022/03/24	5	164.70	10.2	168.61	172.50	-5.2	26,557	-0.02%
2022/03/23	1	154.00	2	155.00	157.00	-1	25,865	0.00%
2022/03/22	2	150.00	6.1	150.51	153.00	-4.1	26,108	-0.02%
2022/03/21	0	0.00	10	144.00	144.50	-10	25,879	-0.04%
2022/03/18	1	145.00	22.5	144.34	145.50	-21.5	26,077	-0.08%
2022/03/17	35	140.19	3	137.00	140.00	32	25,941	0.12%
2022/03/16	0	0.00	12	130.00	130.00	-12	25,870	-0.05%
2022/03/15	8.1	132.28	6	130.33	126.50	2.1	26,235	0.01%
2022/03/14	1	130.00	2	135.00	136.00	-1	26,500	0.00%
2022/03/11	2	130.50	2	132.00	132.00	0	26,591	0.00%
2022/03/10	3.2	134.63	3	131.00	131.00	0.2	26,570	0.00%
2022/03/09	4	131.13	2	134.00	134.50	2	26,616	0.01%
2022/03/08	9.4	135.00	64.3	133.12	130.00	-54.9	26,447	-0.21%
2022/03/07	4.2	141.09	5.2	137.90	138.00	-1	26,398	0.00%
2022/03/04	36	147.33	5	148.00	147.00	31	26,573	0.12%
2022/03/03	6.1	147.89	5	146.50	146.50	1.1	26,961	0.00%
2022/03/02	7.5	147.93	56	150.52	146.50	-48.5	27,141	-0.18%
2022/03/01	18	150.00	19	150.84	150.00	-1	27,201	0.00%
2022/02/25	116	151.87	67	148.09	147.50	49	27,962	0.18%	大買/
2022/02/24	9.1	149.41	8	146.63	147.00	1.1	26,920	0.00%
2022/02/23	0	0.00	2	153.00	152.50	-2	27,583	-0.01%
2022/02/22	4.2	146.39	7	144.93	146.00	-2.8	28,880	-0.01%
2022/02/21	2	146.50	1.5	148.71	149.00	0.6	28,897	0.00%
2022/02/18	1.2	147.75	1	146.54	146.00	0.2	28,964	0.00%
2022/02/17	5.1	142.86	5	144.51	146.00	0.1	28,875	0.00%
2022/02/16	5.2	141.00	4	140.63	140.50	1.2	28,656	0.00%
2022/02/15	12.2	140.00	7.3	138.15	138.00	4.9	28,612	0.02%
2022/02/14	4.7	142.25	3	141.67	141.50	1.7	28,361	0.01%
2022/02/11	8.3	149.31	26	148.40	148.50	-17.7	28,145	-0.06%
2022/02/10	22	157.02	31	157.66	152.00	-9	28,105	-0.03%
2022/02/09	13	158.35	5	157.10	156.50	8	27,722	0.03%
2022/02/08	6.1	155.49	3	153.83	154.00	3.1	27,684	0.01%
2022/02/07	14	154.25	3	155.17	157.50	11	27,610	0.04%
2022/01/26	4	148.38	2.1	146.71	146.50	1.9	27,338	0.01%
2022/01/25	4	151.25	2	147.50	147.50	2	27,662	0.01%
2022/01/24	7.2	151.75	26	148.40	154.50	-18.8	27,855	-0.07%
2022/01/21	2.1	153.34	9	151.83	153.00	-6.9	27,721	-0.02%
2022/01/20	10	157.20	3.1	155.87	155.50	6.9	27,787	0.02%
2022/01/19	2	155.25	12.2	158.67	160.00	-10.2	27,546	-0.04%
2022/01/18	8	155.38	12	157.71	157.50	-4	27,586	-0.01%
2022/01/17	2	148.25	3	151.67	153.00	-1	27,342	0.00%
2022/01/14	11.1	144.34	26	142.69	149.50	-14.9	27,570	-0.05%
2022/01/13	6.3	139.16	3	141.33	145.50	3.3	27,268	0.01%
2022/01/12	7.1	144.84	6	144.92	146.00	1.1	26,742	0.00%
2022/01/11	3.1	148.72	1	149.00	148.00	2.1	26,472	0.01%
2022/01/10	27.2	146.97	44.3	146.79	147.00	-17.1	26,245	-0.06%
2022/01/07	33.3	154.95	22	156.48	150.00	11.3	25,915	0.04%
2022/01/06	11.2	152.60	4.1	150.20	158.50	7.1	25,141	0.03%
2022/01/05	7	156.50	4	152.88	152.00	3	24,830	0.01%
2022/01/04	18	155.58	17	156.91	156.50	1	24,805	0.00%
2022/01/03	17	157.47	13	155.58	155.00	4	24,513	0.02%
2021/12/30	4	147.50	3	148.83	151.00	1	23,918	0.00%
2021/12/29	2	148.00	3	146.00	146.00	-1	23,910	0.00%
2021/12/27	3.1	147.52	1	148.00	146.50	2.1	23,982	0.01%
2021/12/24	37	149.41	30	148.23	148.00	7	23,720	0.03%
2021/12/23	4	140.75	5	142.10	142.50	-1	22,952	0.00%
2021/12/22	5	137.50	3.1	136.52	138.00	1.9	23,031	0.01%
2021/12/21	22.2	136.34	25	135.92	136.50	-2.8	23,073	-0.01%
2021/12/20	7	137.79	11	139.18	134.00	-4	23,026	-0.02%
2021/12/17	7	140.71	4	141.75	143.00	3	23,008	0.01%
2021/12/16	22	141.25	16	141.41	143.00	6	22,816	0.03%
2021/12/15	8	133.81	5	134.70	135.00	3	22,129	0.01%
2021/12/14	4	134.13	4	134.38	135.00	0	21,914	0.00%
2021/12/13	4	136.63	2	135.50	135.00	2	21,607	0.01%
2021/12/10	3.3	130.76	3	131.83	136.00	0.3	21,243	0.00%
2021/12/09	43	132.10	41	133.28	131.50	2	20,944	0.01%
2021/12/08	21.1	129.92	7.2	131.10	133.00	13.9	20,495	0.07%
2021/12/07	30	126.25	10	127.95	129.00	20	20,086	0.10%
2021/12/06	9	121.56	6	121.83	123.00	3	19,850	0.02%
2021/12/03	5	124.80	2	124.50	127.00	3	19,809	0.02%
2021/12/02	0	0.00	8.2	121.13	118.00	-8.2	19,497	-0.04%
2021/12/01	2.1	121.65	0	0.00	122.00	2.1	19,303	0.01%
2021/11/30	5	124.70	19	126.05	125.50	-14	19,069	-0.07%
2021/11/29	26	120.79	13	121.46	123.00	13	18,690	0.07%
2021/11/26	24.1	116.55	24	118.79	116.50	0.1	18,253	0.00%
2021/11/25	4	122.25	1.1	120.45	124.00	2.9	18,128	0.02%
2021/11/24	7	126.29	4.2	122.44	121.50	2.9	18,025	0.02%
2021/11/23	5	120.50	6	119.25	122.00	-1	17,380	-0.01%
2021/11/22	26	120.85	59.1	118.69	121.00	-33.1	17,102	-0.19%
2021/11/19	9.2	114.10	64.1	115.20	117.00	-54.9	16,077	-0.34%
2021/11/18	7	104.07	8	106.06	106.50	-1	14,565	-0.01%
2021/11/17	4	95.90	3	95.60	97.00	1	14,477	0.01%
2021/11/16	0	0.00	2	92.00	93.00	-2	14,555	-0.01%
2021/11/15	3.2	93.51	0	0.00	92.90	3.2	14,594	0.02%
2021/11/12	9	94.52	1	94.00	94.00	8	14,618	0.05%
2021/11/11	4	91.98	3	92.53	91.30	1	14,472	0.01%
2021/11/10	16.5	90.39	1	90.90	90.40	15.5	14,615	0.11%
2021/11/09	11	92.01	19	92.66	90.40	-8	14,599	-0.05%
2021/11/08	4.3	90.12	1	88.30	88.30	3.3	14,387	0.02%
2021/11/05	5.4	91.11	12	90.89	93.40	-6.6	14,490	-0.05%
2021/11/04	3.9	92.39	6	92.17	90.60	-2.1	14,242	-0.02%
2021/11/03	9.5	93.82	9	93.64	93.70	0.5	14,336	0.00%
2021/11/02	5	95.48	21	95.23	93.10	-16	14,258	-0.11%
2021/11/01	5.1	95.34	3	96.10	95.60	2.1	13,772	0.02%
2021/10/29	3	92.30	4	91.28	91.90	-1	13,483	-0.01%
2021/10/28	16	91.25	44	91.04	90.90	-28	13,464	-0.21%
2021/10/27	2.2	87.52	6.1	88.09	88.20	-3.9	13,179	-0.03%
2021/10/26	15	89.81	18	89.53	88.30	-3	13,181	-0.02%
2021/10/25	13	86.31	9.1	86.89	87.10	3.9	12,835	0.03%
2021/10/22	9	85.40	22.5	85.33	86.60	-13.5	12,899	-0.10%
2021/10/21	22	82.14	5	81.74	81.10	17	12,593	0.13%
2021/10/20	3	81.43	13.2	81.40	81.10	-10.2	12,804	-0.08%
2021/10/19	11	81.58	3.1	81.67	82.00	8	12,849	0.06%
2021/10/18	4	79.75	3.1	80.19	80.50	0.9	12,887	0.01%
2021/10/15	24	79.03	8.1	78.58	79.00	16	13,101	0.12%
2021/10/14	5	74.90	3	75.97	74.50	2	13,458	0.01%
2021/10/13	1	79.00	11	78.03	77.30	-10	13,687	-0.07%
2021/10/12	24	78.21	30	78.67	78.90	-6	13,570	-0.04%
2021/10/08	36	73.80	1	74.20	74.00	35	13,284	0.26%
2021/10/07	7	72.60	4	72.18	72.60	3	13,358	0.02%
2021/10/06	3	71.53	22	71.05	70.70	-19	13,536	-0.14%
2021/10/05	33	67.63	0	0.00	70.60	33	13,501	0.24%
2021/10/04	7.1	69.75	0	0.00	69.00	7.1	13,401	0.05%
2021/10/01	19	73.69	0	0.00	72.50	19	13,377	0.14%
2021/09/30	0.2	73.70	0	0.00	73.80	0.2	13,553	0.00%
2021/09/29	8	74.20	0	0.00	73.10	8	13,839	0.06%
2021/09/28	1.7	79.07	0	0.00	78.70	1.7	13,692	0.01%
2021/09/27	3	82.40	6.1	82.00	82.40	-3.1	13,539	-0.02%
2021/09/24	3	80.80	8.2	81.79	82.50	-5.2	13,495	-0.04%
2021/09/23	2	76.75	3.1	77.98	78.80	-1.1	13,274	-0.01%
2021/09/22	4	75.40	5	74.98	75.70	-1	13,293	-0.01%
2021/09/17	0.1	76.10	0	0.00	75.70	0.1	13,406	0.00%
2021/09/16	1	75.60	0	0.00	76.50	1	13,475	0.01%
2021/09/15	4.5	76.97	2	76.85	76.20	2.5	13,604	0.02%
2021/09/14	6	78.22	4	77.80	78.10	2	13,889	0.01%
2021/09/13	0.2	78.10	0	0.00	77.50	0.2	14,245	0.00%
2021/09/10	2	79.25	1.1	79.25	78.90	0.9	14,266	0.01%
2021/09/09	2	77.90	2.1	76.98	77.30	-0.1	14,264	0.00%
2021/09/08	2	76.40	2	76.30	76.30	0	14,439	0.00%
2021/09/07	0.1	73.90	11	73.65	75.20	-10.9	14,533	-0.07%
2021/09/06	6.2	76.16	6	76.00	75.20	0.2	14,779	0.00%
2021/09/03	1	75.40	0	0.00	75.80	1	14,783	0.01%
2021/09/02	3	78.27	2	76.60	75.80	1	14,745	0.01%
2021/09/01	1	78.20	0	0.00	78.50	1	14,701	0.01%
2021/08/31	6.3	77.90	48	77.62	78.30	-41.7	14,683	-0.28%
2021/08/30	4	81.30	2.1	80.23	80.50	2	14,568	0.01%
2021/08/27	19	82.33	16	82.00	82.40	3	14,439	0.02%
2021/08/26	7	79.56	6	79.85	80.30	1	14,087	0.01%
2021/08/25	14	76.63	0	0.00	77.00	14	14,095	0.10%
2021/08/24	13.2	78.49	272	75.77	76.00	-258.8	14,144	-1.83%	大賣/鉅額交易
2021/08/23	0	0.00	1	77.50	77.50	-1	14,026	-0.01%
2021/08/20	1	77.60	31	76.61	77.20	-30	13,897	-0.22%
2021/08/19	10	75.29	7	75.47	73.00	3	13,602	0.02%
2021/08/18	9	75.42	2	75.85	77.10	7	13,620	0.05%
2021/08/17	117.1	73.78	3	72.33	71.70	114.1	13,630	0.84%	大買/鉅額交易
2021/08/16	18	73.22	5	73.76	76.20	13	13,559	0.10%
2021/08/13	1.1	76.70	33	77.76	76.00	-32	13,425	-0.24%
2021/08/12	0.1	77.70	0	0.00	78.80	0.1	13,651	0.00%
2021/08/11	74.1	78.03	4	77.53	77.20	70.1	13,660	0.51%
2021/08/10	0	0.00	47	82.52	82.80	-47	13,480	-0.35%
2021/08/09	5.2	81.69	64	82.57	80.90	-58.8	13,602	-0.43%
2021/08/06	1	87.40	10	88.10	87.30	-9	13,439	-0.07%
2021/08/05	5	87.70	32	87.98	88.30	-27	13,551	-0.20%
2021/08/04	0	0.00	3	88.30	88.20	-3	13,790	-0.02%
2021/08/03	13	87.58	40.1	86.22	87.80	-27.1	13,794	-0.20%
2021/08/02	1.2	81.81	2	82.10	83.10	-0.8	13,646	-0.01%
2021/07/30	2	81.20	20	81.70	80.60	-18	13,528	-0.13%
2021/07/29	0.2	82.40	154	81.62	83.10	-153.8	13,469	-1.14%	大賣/鉅額交易
2021/07/28	6.3	78.58	222.2	80.20	82.20	-215.9	13,456	-1.60%	大賣/鉅額交易
2021/07/27	7.2	85.40	225	87.64	85.10	-217.8	13,395	-1.63%	大賣/鉅額交易
2021/07/26	165.1	88.28	2	90.05	89.70	163.1	13,392	1.22%	大買/鉅額交易
2021/07/23	0	0.00	10	86.30	87.20	-10	13,495	-0.07%
2021/07/22	2	88.00	367	87.62	86.70	-365	13,627	-2.68%	大賣/鉅額交易
2021/07/21	11.1	87.52	0	0.00	84.70	11.1	13,517	0.08%
2021/07/20	0	0.00	0.2	92.73	91.70	-0.2	13,586	0.00%
2021/07/19	88	86.92	1.1	85.43	89.60	86.9	13,331	0.65%
2021/07/16	4.2	83.41	0	0.00	83.00	4.2	13,088	0.03%
2021/07/15	2.2	85.30	7	83.83	83.80	-4.8	13,148	-0.04%
2021/07/14	30	85.80	41	85.36	85.10	-11	13,153	-0.08%
2021/07/13	11	85.18	159	85.82	85.80	-148	13,029	-1.14%	大賣/鉅額交易
2021/07/12	10	85.30	0.1	84.80	84.20	9.9	12,905	0.08%
2021/07/09	6	83.27	1	83.10	83.20	5	12,932	0.04%
2021/07/08	5	81.00	31	81.54	82.10	-26	12,967	-0.20%
2021/07/07	13	81.92	0	0.00	81.60	13	12,863	0.10%
2021/07/06	187	80.45	1	83.60	80.10	186	12,696	1.46%	大買/鉅額交易
2021/07/05	1	77.20	5	75.00	77.50	-4	12,519	-0.03%
2021/07/02	15.1	74.80	0	0.00	74.20	15.1	12,507	0.12%
2021/07/01	130.1	75.42	50	74.52	74.20	80.1	12,619	0.63%	大買/
2021/06/30	0	0.00	302	73.92	74.60	-302	12,526	-2.41%	大賣/鉅額交易
2021/06/29	11	75.68	31	74.83	74.10	-20	12,405	-0.16%
2021/06/28	14	75.34	2	75.50	75.60	12	12,425	0.10%
2021/06/25	9	73.38	4	73.60	73.40	5	12,329	0.04%
2021/06/24	48	73.51	0	0.00	73.50	48	12,357	0.39%
2021/06/23	134	76.17	45	75.16	74.80	89	12,292	0.72%	大買/
2021/06/22	166	73.63	63	73.39	72.40	103	12,022	0.86%	大買/鉅額交易
2021/06/21	8	69.84	1	70.90	70.40	7	11,687	0.06%
2021/06/18	120	71.17	3	70.03	70.60	117	11,698	1.00%	大買/鉅額交易
2021/06/17	208	70.62	2	70.00	71.20	206	11,722	1.76%	大買/鉅額交易
2021/06/16	30	70.64	21	68.60	69.30	9	11,791	0.08%
2021/06/15	275	67.47	0	0.00	67.80	275	11,687	2.35%	大買/鉅額交易
2021/06/11	0	0.00	10	63.80	63.60	-10	11,555	-0.09%
2021/06/10	0	0.00	15	64.43	64.00	-15	11,777	-0.13%
2021/06/09	1	65.10	173	64.97	65.00	-172	11,889	-1.45%	大賣/鉅額交易
2021/06/08	1	66.00	5	65.00	64.80	-4	11,937	-0.03%
2021/06/07	2	62.90	2	63.50	64.10	0	11,934	0.00%
2021/06/03	3	66.13	3	65.13	65.80	0	11,859	0.00%
2021/06/02	50	65.58	9	64.26	64.30	41	11,861	0.35%
2021/06/01	26	64.07	12	62.32	64.00	14	11,763	0.12%
2021/05/28	42	61.98	1	61.50	61.50	41	11,730	0.35%
2021/05/27	24	61.47	0	0.00	60.80	24	11,814	0.20%
2021/05/26	72	61.40	1	61.80	62.00	71	11,829	0.60%
2021/05/25	144	59.69	1	60.60	62.10	143	11,766	1.22%	大買/鉅額交易
2021/05/24	6	57.55	0	0.00	57.70	6	11,779	0.05%
2021/05/21	6	57.80	5	58.36	57.60	1	11,816	0.01%
2021/05/20	133	58.63	12	58.68	57.50	121	11,905	1.02%	大買/鉅額交易
2021/05/19	40	56.85	0	0.00	56.80	40	11,823	0.34%
2021/05/17	18	54.35	0	0.00	52.20	18	12,110	0.15%
2021/05/14	60	57.90	0	0.00	56.80	60	11,978	0.50%
2021/05/13	1	56.60	3	55.70	55.20	-2	11,918	-0.02%
2021/05/11	0	58.70	5	58.00	55.30	-5	11,750	-0.04%
2021/05/10	0	0.00	0	60.00	59.90	0	12,020	0.00%
2021/05/05	20	60.60	3	58.70	58.90	17	12,507	0.14%
2021/05/04	6	61.85	0	0.00	60.50	6	12,696	0.05%
2021/04/29	12	68.88	6	68.78	66.40	6	12,823	0.05%
2021/04/28	41	65.20	33	64.93	65.70	8	12,537	0.06%
2021/04/27	2	62.80	1	62.30	62.30	1	12,354	0.01%
2021/04/26	14	63.70	0	0.00	62.80	14	12,303	0.11%
2021/04/23	1	59.50	1	60.00	61.40	0	11,914	0.00%
2021/04/22	0	0.00	5	57.72	55.90	-5	11,783	-0.04%
2021/04/21	3	58.00	6	57.53	57.30	-3	11,799	-0.03%
2021/04/20	1	56.80	1	57.50	57.40	0	11,736	0.00%
2021/04/16	0	0.00	2	56.00	55.20	-2	11,708	-0.02%
2021/04/15	1	55.30	2	55.10	56.00	-1	11,723	-0.01%
2021/04/14	1	51.50	0	0.00	52.90	1	11,656	0.01%
2021/04/13	1	53.90	0	0.00	54.00	1	11,682	0.01%
2021/04/12	2	55.50	0	0.00	54.60	2	12,037	0.02%
2021/04/09	0	0.00	21	56.18	55.30	-21	12,358	-0.17%
2021/04/08	20	57.50	1	57.00	57.00	19	12,227	0.16%
2021/04/07	0	0.00	5	55.86	56.70	-5	12,186	-0.04%
2021/04/01	2	54.90	0	0.00	55.00	2	12,093	0.02%
2021/03/31	1	55.00	0	0.00	55.10	1	12,061	0.01%
2021/03/30	0	0.00	10	54.20	54.20	-10	12,004	-0.08%
2021/03/29	4	54.53	4	54.70	54.20	0	12,152	0.00%
2021/03/26	4	53.70	0	0.00	54.50	4	12,295	0.03%
2021/03/24	2	54.10	2	54.50	54.30	0	12,934	0.00%
2021/03/23	4	53.98	36	54.08	53.40	-32	13,027	-0.25%
2021/03/22	2	54.95	16	54.43	54.70	-14	13,350	-0.10%
2021/03/19	1	54.80	2	54.10	54.80	-1	13,461	-0.01%
2021/03/18	10	53.48	7	53.86	53.90	3	13,316	0.02%
2021/03/17	0	0.00	2	53.30	52.60	-2	13,694	-0.01%
2021/03/16	61	53.50	2	53.00	53.50	59	13,719	0.43%
2021/03/15	3	51.50	3	52.07	52.10	0	13,566	0.00%
2021/03/12	0	0.00	1	49.65	50.40	-1	13,435	-0.01%
2021/03/11	0	0.00	4	51.20	51.10	-4	13,364	-0.03%
2021/03/08	0	0.00	2	49.38	49.20	-2	13,596	-0.01%
2021/03/05	4	49.41	0	0.00	49.00	4	13,605	0.03%
2021/03/04	3	50.93	0	0.00	50.20	3	13,548	0.02%
2021/03/03	1	50.80	3	50.67	50.90	-2	13,466	-0.01%
2021/03/02	1	51.80	42	50.98	50.80	-41	13,458	-0.30%
2021/02/26	1	50.50	3	50.37	50.50	-2	13,419	-0.01%
2021/02/25	5	51.08	0	0.00	51.10	5	13,502	0.04%
2021/02/24	0	0.00	3	50.03	49.70	-3	13,605	-0.02%
2021/02/23	2	52.20	1	52.50	51.40	1	13,783	0.01%
2021/02/22	3	53.27	0	0.00	53.00	3	13,846	0.02%
2021/02/19	0	0.00	20	52.15	52.60	-20	13,716	-0.15%
2021/02/18	29	51.47	10	52.22	52.60	19	13,480	0.14%
2021/02/17	20	49.95	2	49.15	49.35	18	13,096	0.14%
2021/02/04	2	48.30	0	0.00	48.50	2	12,838	0.02%
2021/02/03	1	48.90	1	49.90	49.90	0	12,713	0.00%
2021/02/02	10	49.47	1	49.80	49.60	9	12,568	0.07%
2021/02/01	3	49.93	5	50.05	50.50	-2	12,400	-0.02%
2021/01/29	12	49.32	0	0.00	49.10	12	11,970	0.10%
2021/01/27	0	0.00	4	50.01	49.55	-4	11,599	-0.03%
2021/01/26	3	49.03	65	49.27	49.25	-62	11,336	-0.55%
2021/01/25	3	48.27	1	48.70	48.60	2	11,053	0.02%
2021/01/22	0	0.00	7	47.38	48.10	-7	10,747	-0.07%
2021/01/20	0	0.00	2	44.00	43.35	-2	10,307	-0.02%
2021/01/15	2	44.95	0	0.00	44.30	2	10,066	0.02%
2021/01/13	2	45.85	0	0.00	46.05	2	9,753	0.02%
2021/01/12	0	0.00	2	46.75	46.30	-2	9,641	-0.02%
2021/01/08	6	48.27	4	48.15	47.45	2	9,504	0.02%
2021/01/06	0	0.00	14	47.45	47.05	-14	9,411	-0.15%
2021/01/05	231	50.29	412	48.35	49.00	-181	9,338	-1.94%	大買/大賣/鉅額交易
2021/01/04	607	48.05	357	48.27	48.50	250	8,979	2.78%	大買/大賣/鉅額交易
2020/12/31	1	45.60	110	45.90	45.80	-109	8,581	-1.27%	大賣/鉅額交易
2020/12/30	224	46.62	111	46.01	45.95	113	8,502	1.33%	大買/大賣/鉅額交易
2020/12/29	1	45.95	6	46.10	45.65	-5	8,427	-0.06%
2020/12/28	7	46.15	0	0.00	46.65	7	8,355	0.08%
2020/12/25	12	45.18	10	45.32	45.30	2	8,273	0.02%
2020/12/24	0	0.00	25	45.85	45.45	-25	8,225	-0.30%
2020/12/22	30	47.74	4	47.20	45.50	26	8,084	0.32%
2020/12/21	0	0.00	2	47.85	48.20	-2	7,859	-0.03%
2020/12/18	5	48.41	7	48.00	46.10	-2	7,645	-0.03%
2020/12/17	1	46.65	1	46.00	46.30	0	7,137	0.00%
2020/12/16	4	46.58	1	45.55	46.90	3	6,983	0.04%
2020/12/15	7	45.47	5	44.58	43.80	2	6,570	0.03%
2020/12/14	2	45.53	1	46.00	46.00	1	6,367	0.02%
2020/12/11	36	45.01	37	45.20	45.40	-1	6,225	-0.02%
2020/12/04	1	43.15	2	43.25	43.05	-1	5,885	-0.02%
2020/12/02	2	42.55	5	42.52	42.55	-3	5,636	-0.05%
2020/12/01	0	0.00	5	42.05	42.50	-5	5,581	-0.09%
2020/11/30	2	41.68	0	0.00	41.00	2	5,576	0.04%
2020/11/27	1	41.55	0	0.00	41.75	1	5,694	0.02%
2020/11/26	0	0.00	2	41.95	41.95	-2	5,804	-0.03%
2020/11/25	0	0.00	1	41.55	41.90	-1	5,880	-0.02%
2020/11/23	2	42.80	1	42.65	42.80	1	6,054	0.02%
2020/11/20	3	41.32	3	41.70	41.90	0	5,885	0.00%
2020/11/19	1	40.65	1	40.85	40.70	0	5,592	0.00%
2020/11/18	1	39.95	3	39.95	39.95	-2	5,521	-0.04%
2020/11/17	2	39.15	0	0.00	38.90	2	5,601	0.04%
2020/11/11	0	0.00	1	39.65	39.85	-1	6,551	-0.02%
2020/11/09	0	0.00	1	40.00	39.80	-1	7,407	-0.01%
2020/11/06	0	0.00	3	39.83	39.30	-3	7,464	-0.04%
2020/11/05	5	39.50	0	0.00	39.30	5	7,547	0.07%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	1	37.75	1	38.05	38.60	0	7,743	0.00%
2020/10/23	2	38.80	0	0.00	38.85	2	7,975	0.03%
2020/10/19	1	38.60	0	0.00	38.85	1	8,349	0.01%
2020/10/16	0	0.00	1	38.90	38.60	-1	8,510	-0.01%
2020/10/15	1	39.80	0	0.00	39.50	1	8,647	0.01%
2020/10/14	0	0.00	7	38.89	39.65	-7	8,656	-0.08%
2020/10/13	2	36.85	1	38.05	38.10	1	8,795	0.01%
2020/10/12	1	37.55	0	0.00	37.50	1	8,885	0.01%
2020/09/28	1	37.90	1	38.00	37.90	0	10,155	0.00%
2020/09/25	3	37.65	6	37.58	37.60	-3	10,413	-0.03%
2020/09/24	3	38.68	0	0.00	38.55	3	10,511	0.03%
2020/09/22	0	0.00	7	39.71	40.05	-7	11,084	-0.06%
2020/09/18	2	40.53	0	0.00	40.70	2	11,199	0.02%
2020/09/15	0	0.00	6	41.97	41.65	-6	11,338	-0.05%
2020/09/10	24	42.31	4	42.13	40.80	20	12,189	0.16%
2020/09/09	1	41.20	4	41.03	41.15	-3	12,078	-0.02%
2020/09/08	0	0.00	6	40.07	40.00	-6	11,968	-0.05%
2020/09/04	0	0.00	1	40.15	40.65	-1	12,307	-0.01%
2020/09/02	1	41.75	0	0.00	41.15	1	13,279	0.01%
2020/08/31	4	41.54	0	0.00	41.20	4	13,354	0.03%
2020/08/28	9	41.74	3	41.85	41.40	6	13,442	0.04%
2020/08/25	0	0.00	5	39.60	40.10	-5	13,704	-0.04%
2020/08/21	2	38.20	0	0.00	38.50	2	14,062	0.01%
2020/08/20	5	37.32	9	38.62	38.50	-4	14,188	-0.03%
2020/08/19	1	40.20	4	41.28	40.10	-3	14,272	-0.02%
2020/08/18	4	42.43	4	43.36	41.20	0	14,805	0.00%
2020/08/17	1	43.50	0	0.00	43.50	1	15,335	0.01%
2020/08/14	3	43.48	0	0.00	43.55	3	15,665	0.02%
2020/08/13	4	42.85	7	42.89	44.00	-3	16,035	-0.02%
2020/08/12	1	40.80	0	0.00	40.90	1	15,663	0.01%
2020/08/10	0	0.00	1	41.50	40.60	-1	15,931	-0.01%
2020/08/07	0	0.00	2	40.20	40.20	-2	16,099	-0.01%
2020/08/06	0	0.00	1	42.05	41.10	-1	16,466	-0.01%
2020/08/05	4	41.58	3	41.75	41.40	1	16,852	0.01%
2020/08/03	1	40.85	1	41.15	41.20	0	17,674	0.00%
2020/07/30	3	41.33	2	41.58	41.40	1	17,869	0.01%
2020/07/29	2	40.05	1	40.25	40.90	1	17,928	0.01%
2020/07/28	2	40.40	0	0.00	39.45	2	17,901	0.01%
2020/07/23	1	42.10	2	42.50	42.00	-1	17,960	-0.01%
2020/07/22	1	42.00	5	42.44	42.80	-4	18,107	-0.02%
2020/07/21	0	0.00	11	41.63	41.50	-11	17,986	-0.06%
2020/07/17	5	40.50	3	41.08	39.85	2	17,837	0.01%
2020/07/16	4	43.25	2	43.38	43.25	2	17,635	0.01%
2020/07/14	7	43.21	8	42.67	42.50	-1	17,379	-0.01%
2020/07/13	3	43.68	4	43.71	44.50	-1	17,295	-0.01%
2020/07/10	6	42.91	5	42.90	42.50	1	17,133	0.01%
2020/07/09	2	41.98	1	42.00	41.95	1	16,925	0.01%
2020/07/08	3	43.40	0	0.00	43.85	3	16,649	0.02%
2020/07/07	2	43.43	4	43.40	43.50	-2	16,597	-0.01%
2020/07/06	13	44.78	28	44.21	44.00	-15	16,597	-0.09%
2020/07/03	18	43.16	10	43.50	43.00	8	16,418	0.05%
2020/07/02	13	43.77	3	43.02	43.95	10	16,271	0.06%
2020/07/01	0	0.00	23	41.54	41.95	-23	15,947	-0.14%
2020/06/30	3	40.77	3	40.68	40.60	0	15,644	0.00%
2020/06/23	1	40.80	0	0.00	40.65	1	15,686	0.01%
2020/06/19	8	40.88	8	40.79	40.50	0	15,803	0.00%
2020/06/18	2	39.65	2	39.93	40.60	0	15,511	0.00%
2020/06/17	2	38.35	1	38.55	38.40	1	15,081	0.01%
2020/06/16	1	37.95	2	38.30	38.75	-1	15,016	-0.01%
2020/06/15	3	37.82	0	0.00	37.70	3	15,009	0.02%
2020/06/12	1	37.45	0	0.00	37.95	1	14,993	0.01%
2020/06/11	0	0.00	183	38.01	38.20	-183	14,908	-1.23%	大賣/鉅額交易
2020/06/10	182	37.86	15	37.23	38.05	167	14,791	1.13%	大買/鉅額交易
2020/06/09	14	37.97	4	37.23	37.35	10	14,569	0.07%
2020/06/08	5	40.14	4	40.90	40.55	1	13,891	0.01%
2020/06/05	0	0.00	11	40.66	40.80	-11	13,694	-0.08%
2020/06/04	1	40.25	0	0.00	40.35	1	13,703	0.01%
2020/06/03	2	41.08	4	41.68	41.10	-2	13,553	-0.01%
2020/06/02	4	41.20	0	0.00	41.00	4	13,320	0.03%
2020/06/01	6	42.27	6	41.66	41.85	0	13,121	0.00%
2020/05/29	8	40.81	3	40.90	40.60	5	12,818	0.04%
2020/05/28	16	41.23	2	41.45	40.55	14	12,660	0.11%
2020/05/26	0	0.00	441	42.38	41.70	-441	12,135	-3.63%	大賣/鉅額交易
2020/05/25	115	41.72	301	42.38	42.30	-186	11,780	-1.58%	大買/大賣/鉅額交易
2020/05/22	632	40.02	5	39.83	39.80	627	11,043	5.68%	大買/鉅額交易
2020/05/21	65	38.67	65	38.70	38.85	0	10,233	0.00%
2020/05/20	0	0.00	2	37.35	39.05	-2	9,765	-0.02%
2020/05/19	1	36.75	4	37.23	36.30	-3	9,161	-0.03%
2020/05/18	3	36.25	1	36.10	36.10	2	8,953	0.02%
2020/05/15	7	35.69	5	36.70	35.80	2	8,840	0.02%
2020/05/14	3	36.85	9	37.07	36.50	-6	8,503	-0.07%
2020/05/13	7	36.27	8	36.81	37.45	-1	8,158	-0.01%
2020/05/12	1	34.95	2	35.43	35.85	-1	7,777	-0.01%
2020/05/11	4	33.56	3	35.00	34.90	1	7,351	0.01%
2020/05/08	7	33.02	2	33.95	33.00	5	6,940	0.07%
2020/05/07	2	31.63	1	31.45	31.95	1	6,412	0.02%
2020/05/06	0	0.00	0.3	31.30	31.25	-0.3	6,293	0.00%
2020/04/29	0	0.00	2	30.75	30.75	-2	6,055	-0.03%
2020/04/27	1	30.55	39	30.32	30.80	-38	5,969	-0.64%
2020/04/23	0	0.00	20	28.40	28.35	-20	5,699	-0.35%
2020/04/22	51	27.52	50	27.54	28.10	1	5,707	0.02%
2020/04/20	0	0.00	20	28.95	28.85	-20	5,640	-0.35%
2020/04/17	70	29.59	0	0.00	28.75	70	5,625	1.24%
2020/04/13	0	0.00	35	27.50	27.50	-35	5,393	-0.65%
2020/04/10	0	0.00	2	27.70	27.80	-2	5,406	-0.04%
2020/04/09	37	28.08	0	0.00	27.60	37	5,419	0.68%
2020/04/08	2	26.95	2	26.70	26.80	0	5,307	0.00%
2020/03/31	1	24.85	0	0.00	24.70	1	5,167	0.02%
2020/03/27	0	0.00	6	24.53	24.60	-6	4,988	-0.12%
2020/03/25	9	24.89	0	0.00	24.30	9	4,773	0.19%
2020/03/20	0	0.00	1	22.55	22.60	-1	4,426	-0.02%
2020/03/19	0	0.00	1	22.30	21.00	-1	4,364	-0.02%
2020/03/18	0	0.00	1	22.50	22.40	-1	4,298	-0.02%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/09	7	29.47	0	0.00	29.00	7	4,176	0.17%
2020/03/06	0	0.00	1	30.30	30.30	-1	4,136	-0.02%
2020/03/03	0	0.00	22	30.78	30.55	-22	4,397	-0.50%
2020/03/02	35	30.59	30	30.70	30.60	5	4,476	0.11%
2020/02/27	19	30.82	20	31.14	30.90	-1	4,561	-0.02%
2020/02/26	0	0.00	10	31.15	31.05	-10	4,704	-0.21%
2020/02/25	26	30.97	2	30.85	31.10	24	5,137	0.47%
2020/02/20	0	0.00	5	31.25	31.05	-5	5,187	-0.10%
2020/02/19	0	0.00	55	31.17	31.05	-55	5,182	-1.06%
2020/02/18	0	0.00	1	31.00	30.85	-1	5,200	-0.02%
2020/02/13	3	30.15	3	30.33	30.15	0	5,292	0.00%
2020/02/12	0	0.00	1	29.85	29.80	-1	5,426	-0.02%
2020/02/03	2	28.50	0	0.00	29.35	2	6,363	0.03%
2020/01/30	1	29.60	1	29.60	29.00	0	6,404	0.00%
2020/01/20	1	31.45	0	0.00	31.50	1	6,284	0.02%
2020/01/17	0	0.00	20	31.63	31.40	-20	6,288	-0.32%
2020/01/15	2	31.35	2	31.20	31.20	0	6,308	0.00%
2020/01/09	5	30.75	0	0.00	30.60	5	6,472	0.08%
2020/01/08	1	30.60	20	30.65	30.55	-19	6,520	-0.29%
2020/01/07	10	31.35	0	0.00	31.10	10	6,774	0.15%
2020/01/06	0	0.00	10	31.85	31.65	-10	7,065	-0.14%
2020/01/03	10	31.58	27	31.81	31.70	-17	7,075	-0.24%
2020/01/02	0	0.00	31	31.75	31.90	-31	7,116	-0.44%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/23	5	30.75	0	0.00	30.75	5	7,493	0.07%
2019/12/20	10	31.40	0	0.00	31.05	10	7,472	0.13%
2019/12/19	10	30.90	1	31.00	31.20	9	7,447	0.12%
2019/12/18	3	31.07	2	31.15	31.10	1	7,423	0.01%
2019/12/16	0	0.00	3	30.80	31.00	-3	7,349	-0.04%
2019/12/13	17	30.34	1	30.50	30.20	16	7,288	0.22%
2019/12/12	15	30.60	2	30.60	30.20	13	7,172	0.18%
2019/12/11	12	30.81	2	30.95	30.80	10	7,033	0.14%
2019/12/10	0	0.00	3	31.45	31.45	-3	6,910	-0.04%
2019/12/09	11	31.43	10	31.35	31.35	1	6,856	0.01%
2019/12/03	45	31.65	0	0.00	31.65	45	6,889	0.65%
2019/12/02	40	32.05	1	31.65	31.30	39	6,883	0.57%
2019/11/28	10	32.63	0	0.00	32.70	10	6,789	0.15%
2019/11/22	14	32.54	18	32.94	32.55	-4	6,450	-0.06%
2019/11/21	2	31.18	2	31.20	32.05	0	6,166	0.00%
2019/11/19	10	32.30	0	0.00	32.00	10	6,753	0.15%
2019/11/13	0	0.00	6	31.80	31.80	-6	6,794	-0.09%
2019/11/12	1	32.50	32	32.60	32.55	-31	6,786	-0.46%
2019/11/11	20	32.93	5	33.10	32.55	15	6,729	0.22%
2019/11/08	16	32.88	10	32.91	32.85	6	6,584	0.09%
2019/11/07	6	31.83	0	0.00	31.75	6	6,266	0.10%
2019/11/06	1	32.10	13	32.28	32.15	-12	6,253	-0.19%
2019/11/05	11	32.28	6	32.67	32.75	5	6,175	0.08%
2019/11/04	15	31.56	0	0.00	32.05	15	5,941	0.25%
2019/10/31	0	0.00	2	30.15	29.95	-2	5,708	-0.04%
2019/10/22	5	32.20	17	32.19	32.00	-12	5,538	-0.22%
2019/10/21	0	0.00	1	31.85	32.05	-1	5,473	-0.02%
2019/10/16	5	31.35	7	30.96	30.85	-2	5,349	-0.04%
2019/10/15	14	31.73	1	31.60	30.90	13	5,293	0.25%
2019/10/14	0	0.00	13	30.77	31.00	-13	5,017	-0.26%
2019/10/08	4	30.70	13	30.75	30.70	-9	4,734	-0.19%
2019/10/07	0	0.00	3	30.35	30.90	-3	4,709	-0.06%
2019/10/04	12	29.97	20	30.10	29.80	-8	4,594	-0.17%
2019/10/03	33	30.13	1	29.05	30.10	32	4,570	0.70%
2019/09/27	1	28.35	0	0.00	28.15	1	4,302	0.02%
2019/09/25	1	28.75	1	28.85	28.90	0	4,321	0.00%
2019/09/12	1	29.00	0	0.00	29.00	1	4,640	0.02%
2019/09/10	1	28.45	1	28.80	29.00	0	4,647	0.00%
2019/09/05	0	0.00	1	29.60	29.20	-1	4,627	-0.02%
2019/09/04	0	0.00	5	29.22	29.35	-5	4,608	-0.11%
2019/09/03	0	0.00	7	28.75	28.95	-7	4,617	-0.15%
2019/09/02	0	0.00	3	28.25	28.25	-3	4,558	-0.07%
2019/08/30	0	0.00	2	28.33	27.90	-2	4,556	-0.04%
2019/08/29	0	0.00	4	28.10	27.90	-4	4,525	-0.09%
2019/08/27	2	28.10	2	28.65	28.00	0	4,599	0.00%
2019/08/26	1	26.75	0	0.00	28.10	1	4,548	0.02%
2019/08/23	0	0.00	1	30.30	30.30	-1	4,475	-0.02%
2019/08/22	11	31.40	6	32.45	30.80	5	4,316	0.12%
2019/08/19	0	0.00	2	33.85	33.85	-2	3,993	-0.05%
2019/08/08	0	0.00	2	32.00	32.00	-2	4,308	-0.05%
2019/08/02	2	33.28	0	0.00	32.80	2	4,542	0.04%
2019/07/30	2	33.60	0	0.00	34.00	2	4,598	0.04%
2019/07/29	4	34.53	0	0.00	34.50	4	4,631	0.09%
2019/07/25	7	35.24	0	0.00	34.85	7	4,719	0.15%
2019/07/18	1	34.70	0	0.00	34.60	1	4,903	0.02%
2019/07/17	3	35.17	0	0.00	35.05	3	4,961	0.06%
2019/07/12	1	35.15	0	0.00	35.25	1	5,313	0.02%
2019/07/11	8	34.93	8	34.84	34.65	0	5,449	0.00%
2019/07/10	2	34.30	0	0.00	34.10	2	5,479	0.04%
2019/07/05	0	0.00	1	34.40	34.55	-1	5,925	-0.02%
2019/07/03	0	0.00	9	33.92	33.80	-9	6,642	-0.14%
2019/07/02	5	34.20	0	0.00	33.95	5	6,845	0.07%
2019/07/01	5	34.04	2	33.78	34.05	3	6,896	0.04%
2019/06/25	1	33.00	0	0.00	33.20	1	7,332	0.01%
2019/06/24	1	33.85	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	1	34.15	33.60	-1	7,380	-0.01%
2019/06/20	1	33.60	5	33.10	33.70	-4	7,327	-0.05%
2019/06/19	5	32.70	0	0.00	32.50	5	7,366	0.07%
2019/06/17	0	0.00	44	32.18	32.25	-44	7,868	-0.56%
2019/06/13	27	32.81	14	32.85	32.65	13	7,961	0.16%
2019/06/12	40	32.10	8	32.12	32.30	32	7,865	0.41%
2019/05/23	0	0.00	0	31.10	30.80	0	8,036	0.00%
2019/05/20	6	33.78	6	34.36	33.65	0	7,855	0.00%
2019/05/13	5	33.10	0	0.00	33.00	5	7,903	0.06%
2019/05/09	3	35.05	0	0.00	35.05	3	7,883	0.04%
2019/05/08	3	36.10	0	0.00	36.60	3	7,993	0.04%
2019/05/07	0	0.00	1	37.10	36.95	-1	8,205	-0.01%
2019/05/06	0	0.00	10	36.90	36.70	-10	8,284	-0.12%
2019/05/03	0	0.00	2	38.03	37.90	-2	8,241	-0.02%
2019/05/02	0	0.00	9	37.02	37.40	-9	8,187	-0.11%
2019/04/29	0	0.00	58	36.62	36.25	-58	8,146	-0.71%
2019/04/26	1	37.10	9	37.22	37.00	-8	8,183	-0.10%
2019/04/25	17	38.10	6	37.93	37.85	11	8,169	0.13%
2019/04/23	4	37.45	0	0.00	37.80	4	8,109	0.05%
2019/04/22	2	38.75	4	38.18	37.80	-2	8,045	-0.02%
2019/04/19	46	38.24	3	38.27	38.35	43	8,029	0.54%
2019/04/18	1	37.20	4	38.29	37.35	-3	7,983	-0.04%
2019/04/17	26	38.20	6	37.99	37.50	20	7,919	0.25%
2019/04/16	5	37.80	2	37.35	37.35	3	7,788	0.04%
2019/04/10	2	37.65	2	38.20	37.25	0	7,275	0.00%
2019/04/09	6	36.93	6	37.30	37.20	0	6,956	0.00%
2019/04/08	1	35.50	4	35.13	35.95	-3	6,570	-0.05%
2019/04/03	0	0.00	3	34.22	34.50	-3	6,398	-0.05%
2019/04/02	2	34.05	0	0.00	34.15	2	6,334	0.03%
2019/03/29	1	34.10	1	35.20	34.50	0	6,158	0.00%
2019/03/28	3	34.52	2	34.48	34.60	1	6,093	0.02%
2019/03/25	1	33.65	14	33.10	33.75	-13	6,341	-0.21%
2019/03/22	4	34.45	0	0.00	33.80	4	6,338	0.06%
2019/03/21	16	35.97	7	35.76	35.10	9	6,491	0.14%
2019/03/20	0	0.00	5	34.36	34.55	-5	7,202	-0.07%
2019/03/19	1	33.40	0	0.00	33.35	1	7,144	0.01%
2019/03/18	0	0.00	4	34.40	34.10	-4	7,276	-0.05%
2019/03/15	1	33.50	2	34.00	34.10	-1	7,280	-0.01%
2019/03/14	2	33.80	0	0.00	33.60	2	7,304	0.03%
2019/03/13	6	34.49	0	0.00	34.05	6	7,331	0.08%
2019/03/12	0	0.00	5	34.50	34.70	-5	7,213	-0.07%
2019/03/11	0	0.00	2	33.50	33.55	-2	7,122	-0.03%
2019/03/08	1	32.25	0	0.00	32.35	1	7,322	0.01%
2019/02/27	0	0.00	2	32.45	32.25	-2	7,836	-0.03%
2019/02/21	2	33.03	2	33.35	33.10	0	8,252	0.00%
2019/02/20	2	33.15	1	33.25	33.10	1	8,506	0.01%
2019/02/19	1	33.20	0	0.00	33.00	1	8,725	0.01%
2019/02/18	1	31.50	0	0.00	32.00	1	8,776	0.01%
2019/02/15	0	0.00	5	32.60	32.45	-5	8,974	-0.06%
2019/02/14	5	33.50	0	0.00	32.95	5	9,148	0.05%
2019/02/13	1	33.00	1	33.00	33.00	0	9,185	0.00%
2019/02/12	0	0.00	19	32.68	32.40	-19	9,372	-0.20%
2019/01/30	1	32.55	1	32.30	32.15	0	9,556	0.00%
2019/01/29	0	0.00	4	32.50	32.45	-4	9,548	-0.04%
2019/01/28	22	32.11	0	0.00	32.10	22	9,420	0.23%
2019/01/25	4	30.80	0	0.00	30.80	4	9,325	0.04%
2019/01/24	0	0.00	8	30.00	29.90	-8	9,306	-0.09%
2018/12/28	3	30.20	5	30.20	30.15	-2	9,760	-0.02%
2018/12/27	6	30.81	0	0.00	30.25	6	9,932	0.06%
2018/12/26	2	31.18	0	0.00	30.25	2	9,965	0.02%
2018/12/22	0	0.00	9	30.00	30.05	-9	10,402	-0.09%
2018/12/21	9	29.38	1	29.00	30.50	8	10,443	0.08%
2018/12/20	1	29.90	1	30.20	29.70	0	10,349	0.00%
2018/12/19	0	0.00	1	32.10	31.85	-1	10,170	-0.01%
2018/12/18	0	0.00	3	32.05	31.90	-3	10,041	-0.03%
2018/12/17	3	32.12	3	31.85	32.20	0	10,053	0.00%
2018/12/14	21	33.05	26	32.73	31.85	-5	10,062	-0.05%
2018/12/13	69	34.31	51	34.73	33.50	18	9,881	0.18%
2018/12/12	7	32.19	3	32.25	32.60	4	8,813	0.05%
2018/12/07	11	32.13	11	31.25	31.80	0	8,751	0.00%
2018/12/04	4	33.76	4	33.60	33.45	0	8,873	0.00%
2018/12/03	7	32.32	7	33.25	33.50	0	8,805	0.00%
2018/11/28	7	32.22	7	31.75	31.80	0	8,697	0.00%
2018/11/27	3	31.73	3	32.10	32.40	0	8,626	0.00%
2018/11/23	2	30.10	0	0.00	29.85	2	8,610	0.02%
2018/11/20	10	31.35	10	31.80	31.60	0	8,677	0.00%
2018/11/19	0	0.00	14	32.75	32.00	-14	8,643	-0.16%
2018/11/16	12	32.14	2	31.78	32.00	10	8,521	0.12%
2018/11/15	0	0.00	2	30.70	30.40	-2	8,445	-0.02%
2018/11/14	0	0.00	2	30.28	30.40	-2	8,442	-0.02%
2018/11/13	2	28.75	2	29.10	29.30	0	8,313	0.00%
2018/11/12	20	28.95	20	29.02	28.20	0	8,185	0.00%
2018/11/09	13	27.78	13	28.15	28.30	0	8,118	0.00%
2018/11/01	1	24.85	1	25.30	25.30	0	7,918	0.00%
2018/10/30	1	23.00	0	0.00	23.50	1	7,954	0.01%
2018/10/29	1	22.40	0	0.00	22.95	1	8,015	0.01%
2018/10/26	0	0.00	2	22.68	22.55	-2	8,112	-0.02%
2018/10/22	0	0.00	1	24.40	24.40	-1	8,349	-0.01%
2018/10/12	1	23.95	3	24.02	24.00	-2	9,258	-0.02%
2018/10/11	3	23.60	9	23.82	23.60	-6	9,310	-0.06%
2018/10/05	1	26.05	0	0.00	26.20	1	9,945	0.01%
2018/10/03	1	28.80	1	28.85	28.20	0	11,209	0.00%
2018/10/02	2	28.60	0	0.00	28.95	2	11,130	0.02%
2018/10/01	0	0.00	1	31.75	31.50	-1	10,872	-0.01%
2018/09/27	1	31.85	1	31.95	31.80	0	10,889	0.00%
2018/09/26	3	32.03	2	32.10	32.05	1	10,852	0.01%
2018/09/25	3	31.23	0	0.00	31.30	3	10,826	0.03%
2018/09/20	4	31.38	3	31.40	31.55	1	10,780	0.01%
2018/09/19	2	32.00	0	0.00	31.30	2	10,761	0.02%
2018/09/18	1	32.20	1	32.00	32.00	0	10,667	0.00%
2018/09/17	1	32.45	0	0.00	32.00	1	10,634	0.01%
2018/09/12	1	31.10	0	0.00	31.00	1	10,627	0.01%
2018/09/03	2	35.90	0	0.00	35.80	2	10,587	0.02%
2018/08/31	6	37.20	6	37.00	36.70	0	10,639	0.00%
2018/08/29	0	0.00	1	36.15	35.70	-1	10,814	-0.01%
2018/08/27	15	35.62	25	35.38	35.15	-10	10,920	-0.09%
2018/08/24	2	34.05	0	0.00	33.80	2	10,953	0.02%
2018/08/23	13	33.77	2	34.15	34.10	11	10,966	0.10%
2018/08/22	5	33.96	0	0.00	33.75	5	10,906	0.05%
2018/08/20	5	35.28	0	0.00	34.50	5	11,315	0.04%
2018/08/14	0	0.00	3	36.83	36.85	-3	12,134	-0.02%
2018/08/13	9	34.79	12	35.21	35.50	-3	12,287	-0.02%
2018/08/08	2	38.63	1	38.60	38.60	1	12,387	0.01%
2018/08/07	2	38.90	0	0.00	38.85	2	12,422	0.02%
2018/08/06	3	38.45	0	0.00	38.35	3	12,517	0.02%
2018/08/02	1	37.70	0	0.00	37.65	1	12,638	0.01%
2018/08/01	0	0.00	10	39.20	39.10	-10	12,681	-0.08%
2018/07/30	1	40.25	1	38.85	38.85	0	13,019	0.00%
2018/07/27	5	40.22	3	40.05	40.05	2	12,973	0.02%
2018/07/26	16	40.00	6	40.55	40.70	10	12,803	0.08%
2018/07/25	6	38.68	5	39.00	37.90	1	12,359	0.01%
2018/07/20	5	38.49	6	38.71	38.35	-1	12,460	-0.01%
2018/07/19	5	37.30	5	36.90	37.15	0	12,298	0.00%
2018/07/18	10	38.45	21	38.22	37.80	-11	12,405	-0.09%
2018/07/17	15	38.56	4	38.43	38.90	11	12,362	0.09%
2018/07/16	12	38.20	14	38.85	38.65	-2	12,343	-0.02%
2018/07/13	0	0.00	7	37.74	37.05	-7	11,991	-0.06%
2018/07/12	4	37.43	8	37.59	37.55	-4	11,975	-0.03%
2018/07/11	15	36.91	18	36.90	37.15	-3	11,380	-0.03%
2018/06/28	3	33.65	3	33.75	33.70	0	13,502	0.00%
2018/06/27	1	33.50	0	0.00	32.90	1	13,814	0.01%
2018/06/26	1	33.45	0	0.00	33.30	1	13,867	0.01%
2018/06/25	0	0.00	1	34.60	33.80	-1	13,903	-0.01%
2018/06/21	2	33.30	2.6	33.65	33.50	-0.6	14,047	0.00%
2018/06/15	1	35.80	4	35.61	35.20	-3	14,158	-0.02%
2018/06/14	1	35.10	1	34.95	34.85	0	14,071	0.00%
2018/06/12	15	35.90	15	35.78	35.45	0	14,084	0.00%
2018/06/08	7	35.46	7	35.59	35.85	0	13,940	0.00%
2018/06/07	0	0.00	5	35.48	35.20	-5	13,820	-0.04%
2018/06/05	0	0.00	3	36.00	35.75	-3	13,586	-0.02%
2018/06/04	1	36.35	17	36.79	36.30	-16	13,518	-0.12%
2018/06/01	38	35.80	17	35.69	36.20	21	13,373	0.16%
2018/05/31	1	35.00	1	34.25	34.25	0	13,216	0.00%
2018/05/30	0	0.00	0.2	34.50	34.40	-0.2	13,214	0.00%
2018/05/29	10	35.50	41	36.38	35.20	-31	13,382	-0.23%
2018/05/28	11	34.50	11	34.78	34.90	0	13,185	0.00%
2018/05/23	25	34.31	22	34.50	34.05	3	12,805	0.02%
2018/05/22	9	34.12	10	34.36	35.20	-1	12,626	-0.01%
2018/05/21	21	32.00	5	31.91	32.00	16	12,098	0.13%
2018/05/18	0	0.00	1	31.10	30.60	-1	11,960	-0.01%
2018/05/17	2	31.00	0	0.00	30.85	2	11,992	0.02%
2018/05/16	3	31.67	0	0.00	31.50	3	12,003	0.02%
2018/05/14	4	31.93	74	31.95	31.75	-70	12,428	-0.56%
2018/05/11	74	31.47	0	0.00	31.50	74	12,508	0.59%
2018/05/10	2	32.70	3	32.35	32.20	-1	12,735	-0.01%
2018/05/09	1	31.15	4	31.28	31.40	-3	13,108	-0.02%
2018/05/08	1	31.45	0	0.00	31.55	1	14,501	0.01%
2018/05/07	2	31.55	0	0.00	31.20	2	14,808	0.01%
2018/05/03	3	33.25	0	0.00	33.10	3	14,648	0.02%
2018/05/02	0	0.00	1	33.15	33.00	-1	14,712	-0.01%
2018/04/30	0	0.00	1	33.15	33.05	-1	14,683	-0.01%
2018/04/27	0	0.00	1	31.95	32.30	-1	14,913	-0.01%
2018/04/26	18	33.08	10	32.98	32.00	8	15,227	0.05%
2018/04/25	5	34.65	5	35.01	34.50	0	15,131	0.00%
2018/04/24	1	33.00	0	0.00	34.00	1	15,052	0.01%
2018/04/23	1	34.00	1	34.50	33.60	0	14,844	0.00%
2018/04/19	1	35.20	0	0.00	35.00	1	14,655	0.01%
2018/04/18	1	35.25	0	0.00	34.70	1	14,658	0.01%
2018/04/17	4	36.00	8	36.10	35.50	-4	14,648	-0.03%
2018/04/16	4	36.88	3	37.60	37.60	1	14,689	0.01%
2018/04/13	6	36.38	5	36.30	36.30	1	14,611	0.01%
2018/04/12	7	36.16	6	36.48	36.20	1	14,567	0.01%
2018/04/11	3	37.17	0	0.00	35.30	3	14,156	0.02%
2018/04/10	67	38.71	62	38.67	38.20	5	13,821	0.04%
2018/04/09	25	41.18	0	0.00	40.50	25	13,502	0.19%
2018/04/03	3	45.50	2	47.65	45.00	1	13,180	0.01%
2018/04/02	1	48.95	2	49.70	48.95	-1	12,886	-0.01%
2018/03/31	5	50.70	224	49.92	49.80	-219	12,835	-1.71%	大賣/鉅額交易
2018/03/30	2	50.20	0	0.00	50.00	2	12,756	0.02%
2018/03/28	4	49.35	4	48.93	48.90	0	12,459	0.00%
2018/03/27	222	49.75	2	49.85	49.85	220	12,570	1.75%	大買/鉅額交易
2018/03/21	4	48.69	4	48.48	48.50	0	12,226	0.00%
2018/03/20	0	0.00	1	47.70	47.60	-1	12,144	-0.01%
2018/03/16	0	0.00	14	46.71	47.10	-14	12,420	-0.11%
2018/03/14	2	45.23	0	0.00	45.15	2	12,655	0.02%
2018/03/12	0	0.00	2	45.60	45.60	-2	13,218	-0.02%
2018/03/09	2	45.80	4	45.70	45.95	-2	13,279	-0.02%
2018/03/08	0	0.00	2	45.03	44.60	-2	13,215	-0.02%
2018/03/07	5	44.54	2	44.70	44.15	3	13,213	0.02%
2018/03/05	2	44.30	0	0.00	44.30	2	13,349	0.01%
2018/03/01	5	46.27	0	0.00	46.10	5	13,309	0.04%
2018/02/27	0	0.00	2	48.30	47.25	-2	13,353	-0.01%
2018/02/26	1	47.60	0	0.00	47.60	1	13,472	0.01%
2018/02/23	0	0.00	2	47.85	47.80	-2	13,931	-0.01%
2018/02/22	4	48.73	2	48.10	48.10	2	14,128	0.01%
2018/02/21	9	48.82	17	49.38	50.50	-8	14,260	-0.06%
2018/02/09	14	45.72	16	45.78	46.50	-2	15,312	-0.01%
2018/02/08	34	47.55	30	47.61	47.50	4	16,522	0.02%
2018/02/07	16	48.55	16	48.81	49.00	0	17,249	0.00%
2018/02/06	116	45.77	114	45.97	46.50	2	17,155	0.01%	大買/大賣/
2018/02/05	76	47.94	76	48.22	48.50	0	16,883	0.00%
2018/02/02	44	50.70	38	50.60	49.70	6	16,783	0.04%
2018/02/01	37	53.11	34	53.35	51.40	3	16,594	0.02%
2018/01/31	41	55.19	39	55.32	53.10	2	16,249	0.01%
2018/01/30	6	53.33	14	53.61	53.10	-8	14,707	-0.05%
2018/01/29	7	51.04	10	50.80	51.50	-3	14,188	-0.02%
2018/01/26	0	0.00	6	49.81	49.85	-6	14,070	-0.04%
2018/01/25	6	50.02	1	49.80	49.50	5	14,094	0.04%
2018/01/24	4	50.98	0	0.00	51.20	4	14,062	0.03%
2018/01/23	3	51.83	6	52.97	50.30	-3	14,143	-0.02%
2018/01/22	7	51.66	8	52.08	53.40	-1	13,899	-0.01%
2018/01/19	0	0.00	3	48.80	48.80	-3	13,640	-0.02%
2018/01/18	10	47.65	0	0.00	47.35	10	13,612	0.07%
2018/01/12	12	50.46	9	50.44	49.95	3	13,983	0.02%
2018/01/11	0	0.00	3	49.63	49.45	-3	13,887	-0.02%
2018/01/10	0	0.00	2	49.03	49.40	-2	13,737	-0.01%
2018/01/09	1	46.30	1	46.75	46.90	0	13,549	0.00%
2018/01/08	1	47.30	6	47.42	47.50	-5	13,458	-0.04%
2018/01/04	5	45.58	2	46.53	45.80	3	13,668	0.02%
2018/01/03	0	0.00	1	46.35	46.35	-1	13,721	-0.01%
2018/01/02	10	46.03	7	46.01	45.55	3	13,633	0.02%