元太 (8069)-統一-敦南券商分點個股進出

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
215.0
漲跌
▼10.5
漲幅
-4.66%
成交量
8,673張
產業
上櫃光電類股
1437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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	4	225.75	1	230.50	225.50	3	7,695	0.04%
2024/04/17	3	230.67	1	228.50	229.00	2	7,574	0.03%
2024/04/16	0	238.00	3	237.83	237.00	-3	7,500	-0.04%
2024/04/15	0	0.00	2	242.00	241.00	-2	7,467	-0.03%
2024/04/12	0	0.00	0.1	243.00	245.00	-0.1	7,483	0.00%
2024/04/11	1	237.00	1.1	238.09	242.00	-0.1	7,431	0.00%
2024/04/10	1	240.00	0	0.00	240.00	1	7,391	0.01%
2024/04/09	4	227.13	3	230.83	231.00	1	7,358	0.01%
2024/04/08	1	232.00	5	233.40	232.00	-4	7,348	-0.05%
2024/04/03	2	226.25	0	0.00	227.00	2	7,334	0.03%
2024/03/29	2	227.50	2	232.00	229.00	0	7,556	0.00%
2024/03/28	3	229.00	1	229.00	227.00	2	7,624	0.03%
2024/03/27	2	228.00	1	229.00	228.00	1	7,924	0.01%
2024/03/26	0	0.00	1	235.50	229.50	-1	7,926	-0.01%
2024/03/25	1	232.00	0	0.00	237.00	1	7,892	0.01%
2024/03/22	1	234.00	0	0.00	236.50	1	7,858	0.01%
2024/03/21	1	241.50	1	238.00	236.50	0	7,785	0.00%
2024/03/20	0	0.00	5	239.70	238.50	-5	7,913	-0.06%
2024/03/18	3	242.50	2	241.25	244.50	1	7,934	0.01%
2024/03/15	1	235.50	0	0.00	234.00	1	7,914	0.01%
2024/03/14	1	233.50	1	237.00	235.50	0	7,900	0.00%
2024/03/13	1	230.50	5	231.00	230.50	-4	7,846	-0.05%
2024/03/12	2	237.25	3.1	238.03	236.00	-1.1	7,793	-0.01%
2024/03/11	3	228.83	1.2	220.38	229.50	1.8	7,722	0.02%
2024/03/08	21.1	231.93	29	225.88	222.50	-7.9	7,635	-0.10%
2024/03/07	10	238.50	0.3	238.83	240.00	9.7	7,314	0.13%
2024/03/06	2	245.00	3	242.67	241.00	-1	7,264	-0.01%
2024/03/05	1.1	240.09	1	243.50	241.00	0.1	7,259	0.00%
2024/03/04	5.2	249.87	32	249.95	246.50	-26.8	7,191	-0.37%
2024/03/01	11	249.27	13.1	249.30	253.00	-2.1	7,109	-0.03%
2024/02/29	11.1	239.54	22.6	241.60	246.00	-11.5	6,948	-0.17%
2024/02/27	6	226.42	17.5	225.57	230.00	-11.5	6,664	-0.17%
2024/02/26	13.4	224.65	7	223.36	223.50	6.4	6,590	0.10%
2024/02/23	2	233.75	11	231.73	231.50	-9	6,505	-0.14%
2024/02/22	15.5	232.52	8	230.63	233.00	7.5	6,498	0.12%
2024/02/21	3	230.50	19	231.47	232.00	-16	6,489	-0.25%
2024/02/20	10	227.00	6	226.33	228.50	4	6,446	0.06%
2024/02/19	2	224.00	0	0.00	223.00	2	6,536	0.03%
2024/02/16	2	228.50	24	230.38	226.00	-22	6,577	-0.33%
2024/02/15	39	225.17	6	227.42	229.00	33	6,481	0.51%
2024/02/05	4	218.00	4.2	216.93	217.00	-0.2	6,278	0.00%
2024/02/02	17	215.12	18.2	214.20	214.00	-1.2	6,223	-0.02%
2024/02/01	15.2	214.24	19.9	215.01	213.50	-4.7	6,168	-0.08%
2024/01/31	14.6	212.57	27.4	210.00	208.00	-12.8	6,050	-0.21%
2024/01/30	18.4	211.28	25.2	211.03	212.00	-6.8	5,985	-0.11%
2024/01/29	13	213.54	7.2	214.64	216.00	5.8	5,987	0.10%
2024/01/26	11.3	212.88	22.1	214.83	217.00	-10.8	5,799	-0.19%
2024/01/25	3.3	199.48	5.1	199.80	200.50	-1.8	5,280	-0.03%
2024/01/24	2	197.50	17	196.12	193.50	-15	5,127	-0.29%
2024/01/23	13	194.77	4	193.63	195.50	9	5,071	0.18%
2024/01/22	2	189.25	2.1	187.99	187.50	-0.1	4,994	0.00%
2024/01/19	3	187.67	4	189.25	187.00	-1	4,987	-0.02%
2024/01/18	10	186.50	0	0.00	185.00	10	4,944	0.20%
2024/01/17	1	183.50	2.1	185.02	182.50	-1.1	4,926	-0.02%
2024/01/16	2	183.50	1	186.50	186.00	1	4,946	0.02%
2024/01/15	0	189.00	0	0.00	187.00	0	5,088	0.00%
2024/01/11	1.1	186.59	1	187.50	187.00	0.1	5,273	0.00%
2024/01/10	5	186.30	3	185.67	187.00	2	5,293	0.04%
2024/01/09	1	194.47	0	0.00	190.00	1	5,268	0.02%
2024/01/08	1	195.00	1.1	197.82	192.00	-0.1	5,267	0.00%
2024/01/05	2	188.75	2	190.00	189.50	0	5,249	0.00%
2024/01/04	1.1	190.27	1	187.50	188.00	0.1	5,308	0.00%
2024/01/03	0	189.50	8.2	191.04	189.50	-8.2	5,427	-0.15%
2023/12/29	1.1	200.77	1	198.00	197.00	0.1	5,531	0.00%
2023/12/28	3.3	201.30	1	201.00	201.50	2.3	5,510	0.04%
2023/12/27	12.4	200.45	9.2	202.42	203.00	3.2	5,510	0.06%
2023/12/26	2	196.00	11	193.95	193.50	-9	5,340	-0.17%
2023/12/25	5	197.90	3.5	198.41	197.00	1.5	5,297	0.03%
2023/12/22	3.4	194.31	11	191.32	197.00	-7.6	5,205	-0.15%
2023/12/21	0	0.00	0	182.00	182.00	0	4,892	0.00%
2023/12/20	0	0.00	2	181.00	181.00	-2	4,888	-0.04%
2023/12/19	5	178.40	1	177.50	177.00	4	4,911	0.08%
2023/12/15	6	181.17	1.1	182.00	180.00	4.9	5,028	0.10%
2023/12/14	1	180.50	12.1	180.29	181.00	-11.1	4,950	-0.22%
2023/12/13	0	0.00	0.1	176.50	176.50	-0.1	4,892	0.00%
2023/12/12	0	176.00	0.1	176.00	174.50	-0.1	4,944	0.00%
2023/12/11	2.1	176.48	0	0.00	176.00	2.1	4,983	0.04%
2023/12/08	2	181.75	2	179.00	178.50	0	5,027	0.00%
2023/12/07	0	0.00	3	181.00	180.50	-3	5,225	-0.06%
2023/12/06	7.1	180.35	1	178.00	178.00	6.1	5,273	0.11%
2023/12/05	0	180.00	0	0.00	179.00	0	5,321	0.00%
2023/12/04	6	181.50	1	182.00	181.00	5	5,328	0.09%
2023/12/01	2	182.74	2.1	182.19	180.50	-0.1	5,345	0.00%
2023/11/30	0	0.00	1	179.99	183.00	-1	5,332	-0.02%
2023/11/29	6	178.00	1	178.00	178.50	5	5,283	0.09%
2023/11/28	1	175.50	0	0.00	175.50	1	5,343	0.02%
2023/11/27	0	174.00	0	0.00	173.50	0	5,373	0.00%
2023/11/24	2	176.99	0	0.00	175.50	2	5,422	0.04%
2023/11/22	1	176.50	0	0.00	177.50	1	5,418	0.02%
2023/11/21	2	176.26	0	0.00	176.00	2	5,460	0.04%
2023/11/20	3.1	179.12	1	177.50	177.50	2.1	5,505	0.04%
2023/11/17	1	179.00	2.1	179.49	181.00	-1	5,543	-0.02%
2023/11/16	2	182.74	2	177.50	180.50	0	5,583	0.00%
2023/11/15	3	179.99	1.1	180.95	180.00	2	5,481	0.04%
2023/11/14	1	176.00	1	175.50	175.00	0	5,551	0.00%
2023/11/13	1	175.50	1	175.50	174.50	0	6,164	0.00%
2023/11/10	1	171.50	1	173.50	173.50	0	6,445	0.00%
2023/11/09	2	171.50	2	171.25	172.50	0	6,645	0.00%
2023/11/08	0	171.00	0	0.00	171.00	0	6,735	0.00%
2023/11/06	6	176.50	10	176.95	173.00	-4	6,738	-0.06%
2023/11/03	5	173.50	3	174.00	173.50	2	6,673	0.03%
2023/11/02	2	172.75	1	172.00	172.00	1	6,707	0.01%
2023/11/01	1	169.00	3	169.17	169.00	-2	6,822	-0.03%
2023/10/31	2	170.00	2	168.25	168.00	0	6,916	0.00%
2023/10/30	1	169.00	1	169.50	169.00	0	7,005	0.00%
2023/10/27	1	165.50	1	168.50	169.50	0	7,071	0.00%
2023/10/26	1	168.50	0	0.00	167.00	1	7,216	0.01%
2023/10/25	3	171.00	2	172.00	173.00	1	7,299	0.01%
2023/10/24	3	167.17	1	168.00	170.00	2	7,342	0.03%
2023/10/23	2	168.31	2	167.50	168.00	0	7,307	0.00%
2023/10/20	1	173.00	0	0.00	173.00	1	7,205	0.01%
2023/10/19	1	179.00	1	178.00	178.50	0	7,130	0.00%
2023/10/18	1	180.00	2	180.50	180.00	-1	7,122	-0.01%
2023/10/17	1	181.00	1	179.00	178.50	0	7,183	0.00%
2023/10/16	1	181.50	1	180.50	179.00	0	7,225	0.00%
2023/10/13	4	183.00	4	183.88	183.50	0	7,266	0.00%
2023/10/12	2	180.75	3	184.33	185.00	-1	7,245	-0.01%
2023/10/11	6	180.58	33	180.68	181.00	-27	7,233	-0.37%
2023/10/06	57	183.54	64	184.75	182.00	-7	7,202	-0.10%
2023/10/05	7	183.00	12.7	183.41	182.50	-5.7	7,158	-0.08%
2023/10/04	1	178.50	121	178.25	178.00	-120	7,171	-1.67%	大賣/鉅額交易
2023/10/03	50	181.56	2	182.00	179.50	48	7,188	0.67%
2023/10/02	0.1	179.23	1	180.50	181.50	-0.9	7,202	-0.01%
2023/09/26	4	180.00	1	179.00	177.50	3	7,325	0.04%
2023/09/25	35	183.01	1	183.00	182.00	34	7,373	0.46%
2023/09/22	0	177.64	0	0.00	179.50	0	7,489	0.00%
2023/09/21	5	179.00	0	0.00	178.00	5	7,579	0.07%
2023/09/20	81	183.42	3	183.00	180.00	78	7,664	1.02%
2023/09/19	9	183.44	102	183.79	181.00	-93	7,767	-1.20%	大賣/
2023/09/18	0.2	179.10	15	178.00	178.50	-14.9	8,282	-0.18%
2023/09/15	29	181.26	1	181.00	180.00	28	8,323	0.34%
2023/09/14	93	182.31	2.4	181.75	182.50	90.6	8,376	1.08%
2023/09/13	0	175.50	0	0.00	174.00	0	8,346	0.00%
2023/09/12	0.7	173.00	0	0.00	172.00	0.7	8,365	0.01%
2023/09/11	0	0.00	1	178.50	178.50	-1	8,287	-0.01%
2023/09/08	3	180.00	2	180.00	179.50	1	8,389	0.01%
2023/09/07	1	186.93	2	184.00	183.50	-1	8,546	-0.01%
2023/09/06	1	187.00	21	186.98	186.50	-20	8,648	-0.23%
2023/09/05	22	185.48	3	185.50	185.00	19	8,865	0.21%
2023/09/04	5	185.10	2	184.00	184.00	3	8,982	0.03%
2023/09/01	1	184.07	3	185.67	188.00	-2	9,011	-0.02%
2023/08/31	0	0.00	3	182.67	182.50	-3	9,077	-0.03%
2023/08/30	5	184.10	1	184.50	182.50	4	9,211	0.04%
2023/08/29	2	183.25	3	184.33	184.50	-1	9,456	-0.01%
2023/08/28	0.5	181.50	0	0.00	181.50	0.5	9,482	0.01%
2023/08/25	2	181.00	1	180.50	181.00	1	9,562	0.01%
2023/08/24	2	183.75	3	184.83	185.00	-1	9,619	-0.01%
2023/08/23	0.1	180.50	0	0.00	180.00	0.1	9,749	0.00%
2023/08/22	1	182.50	1	182.00	181.00	0	9,975	0.00%
2023/08/21	2.1	180.95	5	181.00	179.50	-2.9	9,991	-0.03%
2023/08/18	5	180.50	1	180.50	181.00	4	10,044	0.04%
2023/08/17	12.1	180.56	39	180.90	183.50	-26.9	9,996	-0.27%
2023/08/16	44.3	192.57	11	193.50	191.00	33.3	9,513	0.35%
2023/08/15	7	200.79	12	201.75	202.50	-5	9,446	-0.05%
2023/08/14	5	200.90	16	199.41	201.00	-11	9,624	-0.11%
2023/08/11	5	208.00	5	203.50	204.50	0	9,901	0.00%
2023/08/10	2	209.27	0	0.00	208.50	2	10,024	0.02%
2023/08/09	3	220.33	1	218.50	218.00	2	9,974	0.02%
2023/08/08	1	228.50	1	225.97	225.50	0	10,000	0.00%
2023/08/07	1	228.00	4.1	225.29	228.00	-3.1	9,996	-0.03%
2023/08/04	5.1	217.58	0	0.00	217.50	5.1	9,939	0.05%
2023/08/02	2	224.50	10	221.10	220.50	-8	9,958	-0.08%
2023/08/01	2	223.50	1	227.50	222.50	1	10,227	0.01%
2023/07/31	2	226.00	10	226.00	225.00	-8	10,323	-0.08%
2023/07/28	8	219.13	4.1	220.91	221.50	3.9	10,400	0.04%
2023/07/27	29	211.60	25	212.42	213.00	4	10,711	0.04%
2023/07/26	16	209.16	1	210.50	208.50	15	11,395	0.13%
2023/07/25	12	209.00	0	0.00	208.00	12	11,620	0.10%
2023/07/24	1	211.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	1.2	215.00	0	0.00	215.00	1.2	11,738	0.01%
2023/07/20	4	213.38	0	0.00	213.00	4	11,800	0.03%
2023/07/19	0.3	223.50	2	224.50	219.00	-1.7	11,899	-0.01%
2023/07/18	10	219.75	19	221.50	222.00	-9	12,083	-0.07%
2023/07/17	5	219.50	9	218.44	218.50	-4	12,170	-0.03%
2023/07/14	10	219.85	3	220.50	220.50	7	12,292	0.06%
2023/07/13	3	224.33	1	221.50	221.00	2	12,382	0.02%
2023/07/12	1	221.50	11	223.41	221.50	-10	12,447	-0.08%
2023/07/11	1	217.00	0	0.00	222.00	1	12,582	0.01%
2023/07/10	1	211.50	0	0.00	212.00	1	12,593	0.01%
2023/07/06	14	219.36	1	216.57	216.50	13	12,802	0.10%
2023/07/05	4	224.75	4	222.75	223.50	0	13,110	0.00%
2023/07/04	1	226.00	2	224.50	224.50	-1	13,391	-0.01%
2023/07/03	5	224.70	2	224.01	224.50	3	13,818	0.02%
2023/06/30	9	224.44	6	225.58	225.00	3	13,825	0.02%
2023/06/29	4	218.25	2	219.25	220.50	2	13,824	0.01%
2023/06/28	4	213.13	4	213.38	215.00	0	13,779	0.00%
2023/06/27	13	211.77	11	211.77	211.50	2	13,714	0.01%
2023/06/26	11.1	207.00	27	207.85	207.50	-15.9	13,656	-0.12%
2023/06/21	5	222.90	16	223.47	222.00	-11	13,254	-0.08%
2023/06/20	21.1	226.12	4	226.00	227.00	17.1	13,325	0.13%
2023/06/19	7	227.72	2	228.75	227.50	5	13,442	0.04%
2023/06/16	5	232.10	2.1	231.02	228.50	2.9	13,454	0.02%
2023/06/15	8.2	232.67	26.2	231.26	231.00	-18	13,434	-0.13%
2023/06/14	30.1	234.88	11	235.64	235.00	19.1	13,455	0.14%
2023/06/13	3.1	240.03	7.1	237.00	241.00	-4	13,480	-0.03%
2023/06/12	4.1	228.30	9	226.84	226.50	-4.9	13,457	-0.04%
2023/06/09	7	224.57	10.1	226.95	227.00	-3.1	13,641	-0.02%
2023/06/08	9.1	218.99	7.8	217.25	216.00	1.3	13,800	0.01%
2023/06/07	4	224.13	10	224.30	226.50	-6	14,437	-0.04%
2023/06/06	1	226.00	3	225.50	224.50	-2	14,667	-0.01%
2023/06/05	6.1	221.25	10.1	221.07	222.50	-4.1	14,787	-0.03%
2023/06/02	21	216.02	24	217.19	218.00	-3	14,948	-0.02%
2023/05/31	0	0.00	1	207.00	207.00	-1	15,223	-0.01%
2023/05/30	2.1	208.18	3	207.00	205.50	-0.9	15,284	-0.01%
2023/05/29	6	210.75	7	207.43	205.00	-1	15,377	-0.01%
2023/05/26	12.2	206.80	11.2	210.61	211.00	1.1	15,672	0.01%
2023/05/25	5	200.20	5	202.60	204.00	0	15,576	0.00%
2023/05/24	2.1	201.57	5	201.90	203.50	-2.9	15,794	-0.02%
2023/05/23	4	200.63	4.1	200.24	200.50	-0.1	15,994	0.00%
2023/05/22	6	197.58	5	197.60	196.00	1	16,029	0.01%
2023/05/19	61.1	194.48	61	197.13	198.00	0.1	16,148	0.00%
2023/05/18	30.1	200.56	2	201.00	198.50	28.1	16,664	0.17%
2023/05/17	26	203.96	44	204.81	204.00	-18	16,424	-0.11%
2023/05/16	1	192.50	21	196.64	198.00	-20	16,328	-0.12%
2023/05/15	1	191.50	3	191.33	191.00	-2	16,291	-0.01%
2023/05/12	5	189.00	6	192.58	193.00	-1	16,487	-0.01%
2023/05/11	7	191.00	3	189.33	189.00	4	16,727	0.02%
2023/05/10	12.1	191.08	2	190.00	191.00	10.1	16,947	0.06%
2023/05/09	2	192.50	7	192.14	192.00	-5	17,073	-0.03%
2023/05/08	42.1	195.71	15	193.77	192.50	27.1	17,251	0.16%
2023/05/05	7	198.36	30	198.62	198.00	-23	17,369	-0.13%
2023/05/04	17.2	195.80	18	197.17	196.50	-0.8	18,012	0.00%
2023/05/03	32.2	199.96	14	201.11	197.00	18.2	18,098	0.10%
2023/05/02	11	193.50	44	194.77	197.50	-33	17,881	-0.18%
2023/04/28	0	0.00	23.2	190.50	190.50	-23.2	17,603	-0.13%
2023/04/27	3	174.50	2	175.25	173.50	1	17,597	0.01%
2023/04/26	2	173.50	0	0.00	175.50	2	17,774	0.01%
2023/04/25	0	172.07	2	175.25	170.00	-2	17,824	-0.01%
2023/04/24	5	174.50	9.1	175.62	173.50	-4.1	17,950	-0.02%
2023/04/21	8	171.94	33.1	172.37	172.00	-25.1	17,974	-0.14%
2023/04/20	6	168.67	1	169.50	167.00	5	18,203	0.03%
2023/04/19	29.1	171.29	4	172.00	171.00	25.1	18,613	0.13%
2023/04/18	1	170.03	1	172.99	171.50	0	18,811	0.00%
2023/04/17	6	173.17	0	0.00	172.00	6	19,005	0.03%
2023/04/14	5	172.80	3	174.50	173.50	2	19,254	0.01%
2023/04/13	1	175.51	1	174.50	173.50	0	19,349	0.00%
2023/04/12	7	175.79	1	175.50	175.00	6	19,500	0.03%
2023/04/11	15	178.60	1	178.50	178.50	14	19,579	0.07%
2023/04/10	4	178.74	7	179.21	178.00	-3	19,623	-0.02%
2023/04/07	25	170.20	5	171.39	172.00	20	19,333	0.10%
2023/04/06	35	173.47	39	175.74	171.00	-4	19,087	-0.02%
2023/03/31	4	184.75	5	184.50	184.50	-1	18,757	-0.01%
2023/03/30	3	182.50	7	184.07	184.50	-4	18,956	-0.02%
2023/03/29	2	182.50	1	180.07	179.50	1	18,944	0.01%
2023/03/28	2.1	183.69	1	182.00	182.00	1.1	19,128	0.01%
2023/03/27	7	183.71	2	184.50	185.00	5	19,233	0.03%
2023/03/24	5	183.80	13.1	183.85	184.00	-8.1	19,458	-0.04%
2023/03/23	3	181.00	3	180.17	181.00	0	19,549	0.00%
2023/03/22	7	182.57	7.1	183.65	182.50	-0.1	20,129	0.00%
2023/03/21	5	178.20	7	178.57	178.50	-2	20,311	-0.01%
2023/03/20	3	177.33	1	177.00	177.00	2	20,573	0.01%
2023/03/17	3	176.67	15	176.90	175.50	-12	20,951	-0.06%
2023/03/16	13.1	174.53	3	174.17	173.50	10.1	21,229	0.05%
2023/03/15	5.1	176.79	5	177.30	174.00	0.1	21,596	0.00%
2023/03/14	14	175.82	12	176.67	174.00	2	21,825	0.01%
2023/03/13	10.1	176.37	10.1	175.89	176.00	0	21,869	0.00%
2023/03/10	59.3	181.50	140	182.74	180.00	-80.7	21,694	-0.37%	大賣/
2023/03/09	15	201.40	6	203.42	199.50	9	21,317	0.04%
2023/03/08	22	199.91	18	201.44	201.00	4	21,404	0.02%
2023/03/07	17	208.44	6	208.92	205.00	11	21,612	0.05%
2023/03/06	6	200.50	31.2	200.97	207.50	-25.2	21,672	-0.12%
2023/03/03	15.2	193.82	22	193.91	192.50	-6.8	21,756	-0.03%
2023/03/02	5.1	193.93	8	195.50	194.50	-2.9	22,171	-0.01%
2023/03/01	18.1	192.03	13	192.96	193.00	5.1	22,508	0.02%
2023/02/24	34.1	195.81	32	196.27	194.50	2.1	22,873	0.01%
2023/02/23	20	200.45	15	202.13	202.00	5	23,262	0.02%
2023/02/22	10	204.70	2	204.00	202.00	8	24,058	0.03%
2023/02/21	5	208.40	7	209.43	210.00	-2	24,129	-0.01%
2023/02/20	8.2	204.11	5	203.40	203.50	3.2	24,377	0.01%
2023/02/17	5	205.20	2	206.25	206.00	3	25,053	0.01%
2023/02/16	6	205.83	19	200.64	206.00	-13	25,127	-0.05%
2023/02/15	9	192.61	9.1	191.72	191.00	-0.1	24,963	0.00%
2023/02/14	27	196.76	24.1	196.16	194.00	2.9	25,384	0.01%
2023/02/13	4	194.50	15.1	194.73	196.50	-11.1	25,641	-0.04%
2023/02/10	30.1	195.75	17	195.50	193.00	13.1	25,850	0.05%
2023/02/09	5	195.80	78	196.51	196.50	-73	26,118	-0.28%
2023/02/08	32	194.36	49.1	195.91	193.00	-17	26,283	-0.06%
2023/02/07	62	190.93	12	191.83	193.00	50	26,566	0.19%
2023/02/06	53	193.03	27.1	194.24	191.50	26	26,647	0.10%
2023/02/03	21	192.66	31.1	191.68	190.50	-10	26,670	-0.04%
2023/02/02	48.2	187.85	47	187.42	190.50	1.1	26,475	0.00%
2023/02/01	7	177.86	40	177.08	179.00	-33	26,112	-0.13%
2023/01/31	14.2	173.32	107	174.98	172.50	-92.8	26,147	-0.35%	大賣/
2023/01/30	152.1	175.11	25.3	175.08	173.50	126.8	26,138	0.49%	大買/鉅額交易
2023/01/17	6	175.83	6	176.50	176.00	0	25,983	0.00%
2023/01/16	7	176.36	30	175.88	176.50	-23	26,111	-0.09%
2023/01/13	3	172.17	5	172.90	173.00	-2	26,318	-0.01%
2023/01/12	44	174.49	46	174.51	172.00	-2	26,425	-0.01%
2023/01/11	85	173.60	31	174.37	174.00	54	26,403	0.20%
2023/01/10	28.1	174.36	44	175.45	173.50	-16	26,451	-0.06%
2023/01/09	65	173.82	46	175.01	172.50	19	26,265	0.07%
2023/01/06	15	169.13	52	170.27	172.00	-37	26,179	-0.14%
2023/01/05	57.2	167.58	13.1	168.27	165.00	44.2	26,179	0.17%
2023/01/04	19	172.97	19.1	173.88	170.00	-0.1	26,238	0.00%
2023/01/03	5.1	165.68	15.2	166.71	170.50	-10.1	26,247	-0.04%
2022/12/30	11.1	163.59	4.1	163.54	161.00	7	26,196	0.03%
2022/12/29	31.2	160.78	32	160.22	164.00	-0.8	26,189	0.00%
2022/12/28	15	162.77	12	163.54	161.00	3	26,216	0.01%
2022/12/27	13	167.88	13	168.04	168.00	0	26,263	0.00%
2022/12/26	4	167.38	4	168.50	166.00	0	26,416	0.00%
2022/12/23	18	165.83	17	166.00	167.00	1	26,662	0.00%
2022/12/22	8	165.38	13	167.27	169.50	-5	26,847	-0.02%
2022/12/21	5	165.50	6	165.25	164.00	-1	26,905	0.00%
2022/12/20	20	165.58	19	166.34	164.00	1	26,953	0.00%
2022/12/19	11	170.50	7	170.07	169.50	4	27,091	0.01%
2022/12/16	12	172.13	7	171.43	168.00	5	27,192	0.02%
2022/12/15	12	178.00	14	178.29	177.00	-2	27,037	-0.01%
2022/12/14	38	174.39	54	174.27	178.50	-16	26,864	-0.06%
2022/12/13	10.1	168.79	12	167.88	165.00	-1.9	26,294	-0.01%
2022/12/12	15	170.30	15	170.53	171.00	0	26,022	0.00%
2022/12/09	26	171.44	23	171.33	170.00	3	25,876	0.01%
2022/12/08	46	170.36	39	171.28	169.50	7	25,677	0.03%
2022/12/07	63	176.05	48	175.56	172.00	15	25,533	0.06%
2022/12/06	25	184.10	18	185.64	181.50	7	25,368	0.03%
2022/12/05	8	184.31	14	184.14	186.00	-6	25,288	-0.02%
2022/12/02	17	178.15	98	177.63	181.00	-81	25,249	-0.32%
2022/12/01	98	179.30	19.1	181.47	177.50	79	25,343	0.31%
2022/11/30	16	176.31	22	176.36	181.00	-6	25,232	-0.02%
2022/11/29	26.2	180.15	11	180.91	177.00	15.2	25,069	0.06%
2022/11/28	17	180.50	23	181.37	184.00	-6	24,844	-0.02%
2022/11/25	35	178.84	32.1	179.78	177.50	2.9	24,664	0.01%
2022/11/24	90	175.55	96.2	176.33	178.00	-6.2	24,408	-0.03%
2022/11/23	78	167.44	79	167.82	169.00	-1	24,076	0.00%
2022/11/22	63.2	166.03	59	166.06	163.50	4.2	23,799	0.02%
2022/11/21	44	163.98	44	163.47	164.00	0	23,469	0.00%
2022/11/18	122.3	176.93	90	176.04	170.00	32.3	22,849	0.14%	大買/
2022/11/17	12	187.33	13	187.19	188.50	-1	22,015	0.00%
2022/11/16	57	179.14	55	179.32	182.50	2	21,904	0.01%
2022/11/15	24	182.29	14.1	182.99	178.50	9.9	21,782	0.05%
2022/11/14	5	193.50	8	193.63	193.50	-3	21,755	-0.01%
2022/11/11	50	190.39	48.1	191.43	189.50	1.9	22,085	0.01%
2022/11/10	47.1	186.93	43	189.78	185.00	4.1	21,815	0.02%
2022/11/09	60.1	197.11	59	197.25	195.00	1.1	21,644	0.00%
2022/11/08	13	208.54	8	208.13	203.00	5	21,457	0.02%
2022/11/07	24	210.13	24	209.56	208.00	0	21,297	0.00%
2022/11/04	28	211.46	61	211.08	217.00	-33	20,999	-0.16%
2022/11/03	208	208.13	181	208.31	212.50	27	20,765	0.13%	大買/大賣/
2022/11/02	8	200.06	9	200.22	200.50	-1	20,781	0.00%
2022/11/01	11	203.59	10	203.70	202.00	1	20,920	0.00%
2022/10/31	79	207.99	78	207.13	205.50	1	20,907	0.00%
2022/10/28	7	201.07	7	202.14	207.00	0	20,928	0.00%
2022/10/27	70	186.87	71	187.46	196.00	-1	20,654	0.00%
2022/10/26	4	185.63	4	185.13	186.00	0	20,510	0.00%
2022/10/25	7	181.79	6	182.58	182.50	1	20,514	0.00%
2022/10/24	3	184.83	2	187.25	185.00	1	20,460	0.00%
2022/10/21	4	191.25	2	191.00	183.50	2	20,432	0.01%
2022/10/20	9	196.33	9	196.00	200.50	0	20,179	0.00%
2022/10/19	80	204.31	80	204.06	201.00	0	20,098	0.00%
2022/10/18	107	204.06	107	204.80	205.00	0	20,078	0.00%	大買/大賣/
2022/10/17	95	201.65	96	201.21	205.00	-1	20,107	0.00%
2022/10/14	10	207.45	9	207.17	206.50	1	19,989	0.01%
2022/10/13	5	203.40	5	203.90	200.00	0	19,795	0.00%
2022/10/12	19	201.61	4	198.75	207.00	15	19,691	0.08%
2022/10/11	14	206.82	27	209.54	201.00	-13	19,656	-0.07%
2022/10/07	14	217.46	15	219.10	221.00	-1	19,904	-0.01%
2022/10/06	7	216.79	5	217.10	218.00	2	20,385	0.01%
2022/10/05	2	221.75	2	220.75	219.00	0	20,750	0.00%
2022/10/04	4	215.50	4	214.00	218.50	0	21,066	0.00%
2022/10/03	30	208.20	30	203.97	209.00	0	21,333	0.00%
2022/09/30	10	204.00	10	205.00	212.00	0	21,793	0.00%
2022/09/29	3	211.11	3	212.83	206.50	0	22,711	0.00%
2022/09/28	1	212.50	0	0.00	205.50	1	23,035	0.00%
2022/09/26	7	217.64	8	217.50	215.50	-1	24,268	0.00%
2022/09/23	4	229.38	2	234.50	227.00	2	24,475	0.01%
2022/09/22	6	236.17	8	234.50	238.50	-2	24,749	-0.01%
2022/09/21	3	233.33	3	232.17	234.50	0	24,902	0.00%
2022/09/20	3	235.83	3	236.83	235.50	0	25,011	0.00%
2022/09/19	4	233.63	5	233.40	234.00	-1	25,194	0.00%
2022/09/16	3	234.83	4	236.25	234.50	-1	25,504	0.00%
2022/09/15	1	246.50	5	244.30	240.00	-4	26,060	-0.02%
2022/09/14	10.2	242.53	4	240.88	242.50	6.2	26,125	0.02%
2022/09/13	6	246.42	6	245.25	248.50	0	26,249	0.00%
2022/09/12	12	243.75	13	239.58	237.50	-1	26,185	0.00%
2022/09/08	6	236.25	7	236.21	240.50	-1	26,324	0.00%
2022/09/07	4	228.50	4	228.25	228.50	0	26,382	0.00%
2022/09/06	4	233.88	3	236.34	232.50	1	26,387	0.00%
2022/09/05	11	244.32	11	243.55	243.00	0	26,468	0.00%
2022/09/02	2	239.25	3	238.50	242.00	-1	26,588	0.00%
2022/09/01	7	235.00	6	233.58	233.50	1	26,784	0.00%
2022/08/31	15	242.00	19	241.32	239.50	-4	26,958	-0.01%
2022/08/30	6	244.58	2	244.75	247.00	4	26,980	0.01%
2022/08/29	1.1	239.05	1	240.00	240.50	0.1	27,013	0.00%
2022/08/26	23	242.89	20	240.78	240.00	3	27,221	0.01%
2022/08/25	17	244.53	17	246.12	244.00	0	27,195	0.00%
2022/08/24	6	243.67	35	242.81	241.00	-29	27,382	-0.11%
2022/08/23	3	241.50	25	243.40	243.50	-22	27,788	-0.08%
2022/08/22	12	243.71	13.1	243.77	243.50	-1.1	28,218	0.00%
2022/08/19	23	245.52	22	243.68	241.50	1	28,532	0.00%
2022/08/18	16	223.41	27.1	223.70	238.00	-11.1	28,229	-0.04%
2022/08/17	14	217.86	5	217.30	216.50	9	28,012	0.03%
2022/08/16	5.1	214.04	17	215.50	217.00	-11.9	28,013	-0.04%
2022/08/15	7	209.43	9	208.67	211.50	-2	28,004	-0.01%
2022/08/12	16	197.25	16	197.50	198.00	0	28,163	0.00%
2022/08/11	22	201.36	23	197.46	197.00	-1	28,840	0.00%
2022/08/10	12.1	196.17	11	196.64	196.50	1.1	29,292	0.00%
2022/08/09	16.2	197.04	16	200.03	201.00	0.2	29,733	0.00%
2022/08/08	11	198.45	12	200.21	205.00	-1	29,733	0.00%
2022/08/05	19	190.32	17	193.91	195.00	2	29,821	0.01%
2022/08/04	2	183.00	15.1	182.09	188.00	-13.1	29,883	-0.04%
2022/08/03	6.1	184.12	9	180.17	181.00	-2.9	30,183	-0.01%
2022/08/02	10.1	184.89	8	184.75	186.00	2.1	30,199	0.01%
2022/08/01	19	190.39	16	189.72	189.50	3	30,270	0.01%
2022/07/29	4	193.63	5.1	195.09	195.50	-1.1	30,443	0.00%
2022/07/28	8	191.25	7	191.79	191.00	1	30,465	0.00%
2022/07/27	16	183.47	17	185.59	187.00	-1	30,360	0.00%
2022/07/26	2	187.25	3.1	188.67	186.50	-1.1	30,392	0.00%
2022/07/25	1	189.00	0	0.00	185.50	1	30,679	0.00%
2022/07/22	13	189.92	12.1	188.30	188.00	1	30,740	0.00%
2022/07/21	13	184.04	13.1	185.73	186.00	-0.1	30,751	0.00%
2022/07/20	2	181.50	3.1	183.48	180.50	-1.1	30,838	0.00%
2022/07/19	13	176.62	14	175.04	174.50	-1	30,855	0.00%
2022/07/18	4	178.00	3	177.83	176.00	1	30,902	0.00%
2022/07/15	49	173.71	47.4	175.34	176.50	1.7	30,939	0.01%
2022/07/14	447.3	172.61	456	170.72	175.50	-8.7	30,749	-0.03%	大買/大賣/
2022/07/13	279	172.81	267	170.99	166.00	12	30,353	0.04%	大買/大賣/
2022/07/12	344	165.33	343	164.91	168.50	1	29,951	0.00%	大買/大賣/
2022/07/11	26	168.31	28	168.02	166.50	-2	29,701	-0.01%
2022/07/08	53	170.09	49	170.86	170.50	4	29,604	0.01%
2022/07/07	43	166.10	53	162.86	168.00	-10	29,163	-0.03%
2022/07/06	15	161.00	15	162.20	160.50	0	28,192	0.00%
2022/07/05	316	159.78	318	159.92	162.00	-2	27,920	-0.01%	大買/大賣/
2022/07/04	44	167.83	49	167.43	170.00	-5	27,225	-0.02%
2022/07/01	33.1	174.92	17	176.79	170.00	16.1	26,936	0.06%
2022/06/30	5	198.70	6	195.33	188.50	-1	26,824	0.00%
2022/06/29	7	205.00	7	204.57	209.00	0	26,768	0.00%
2022/06/28	8	205.31	5	204.20	205.00	3	27,221	0.01%
2022/06/27	6	203.17	5	203.50	204.00	1	27,511	0.00%
2022/06/24	16	198.00	18	194.61	196.00	-2	27,640	-0.01%
2022/06/23	41	198.43	51	196.49	197.00	-10	27,833	-0.04%
2022/06/22	12	190.54	11	193.32	188.50	1	28,270	0.00%
2022/06/21	12	198.08	12	195.00	199.00	0	28,926	0.00%
2022/06/20	12	197.63	14	196.18	192.50	-2	29,007	-0.01%
2022/06/17	6.1	198.65	5.1	196.22	204.50	1.1	29,177	0.00%
2022/06/16	20	207.13	20	206.35	201.00	0	28,823	0.00%
2022/06/15	25	208.44	28	203.96	203.50	-3	29,010	-0.01%
2022/06/14	21.1	206.16	19	209.08	211.00	2.1	29,119	0.01%
2022/06/13	35.1	213.44	25	211.02	208.50	10.1	28,965	0.03%
2022/06/10	33	213.50	37	215.76	219.00	-4	28,896	-0.01%
2022/06/09	19	209.05	48.4	211.48	212.00	-29.4	28,690	-0.10%
2022/06/08	8	205.19	8.4	203.45	206.50	-0.4	28,613	0.00%
2022/06/07	9.2	199.89	7	199.22	200.50	2.2	28,659	0.01%
2022/06/06	9.2	205.22	5.2	204.98	202.50	4.1	28,801	0.01%
2022/06/02	19	210.34	10	210.25	209.00	9	28,755	0.03%
2022/06/01	55	211.78	54	208.48	209.50	1	28,898	0.00%
2022/05/31	13.2	207.27	13	205.50	203.00	0.2	28,582	0.00%
2022/05/30	43.1	210.39	32	209.39	207.00	11.1	28,155	0.04%
2022/05/27	56.3	204.77	66	206.50	212.50	-9.8	27,660	-0.04%
2022/05/26	48	198.97	57.3	200.42	198.00	-9.3	27,239	-0.03%
2022/05/25	16	194.91	5	193.30	195.00	11	28,257	0.04%
2022/05/24	31	193.90	30	192.77	191.00	1	28,262	0.00%
2022/05/23	65	197.09	53	195.65	194.50	12	28,328	0.04%
2022/05/20	41.3	199.02	39	200.81	200.50	2.3	28,185	0.01%
2022/05/19	55.2	194.27	73	192.45	200.50	-17.8	27,834	-0.06%
2022/05/18	38	187.50	44	190.88	193.50	-6	27,147	-0.02%
2022/05/17	64	181.78	72	181.91	186.50	-8	26,881	-0.03%
2022/05/16	20	174.85	230	176.00	178.50	-210	26,522	-0.79%	大賣/鉅額交易
2022/05/13	259	165.53	60	165.29	169.00	199	26,300	0.76%	大買/鉅額交易
2022/05/12	38	168.54	28	165.93	165.50	10	26,146	0.04%
2022/05/11	36	176.26	50	175.79	173.00	-14	26,127	-0.05%
2022/05/10	22	169.00	13	171.92	173.00	9	26,129	0.03%
2022/05/09	28	170.55	26	171.17	170.00	2	26,308	0.01%
2022/05/06	42	167.94	30.4	170.23	172.50	11.7	26,350	0.04%
2022/05/05	37	170.37	46	172.03	173.50	-9	26,415	-0.03%
2022/05/04	26	169.40	23	168.72	167.00	3	26,359	0.01%
2022/05/03	5.4	170.57	6	172.00	171.50	-0.7	26,392	0.00%
2022/04/29	47	175.80	45	175.86	174.00	2	26,523	0.01%
2022/04/28	17	171.18	21	170.40	169.50	-4	26,444	-0.02%
2022/04/27	2	175.50	2	175.00	175.00	0	26,567	0.00%
2022/04/26	14	171.93	14	174.68	175.00	0	26,696	0.00%
2022/04/25	26	170.23	21	169.52	169.50	5	26,938	0.02%
2022/04/22	12	182.46	9	179.79	180.50	3	26,942	0.01%
2022/04/21	3	185.00	9	185.33	185.00	-6	27,071	-0.02%
2022/04/20	34.1	182.01	23	181.87	179.00	11	27,297	0.04%
2022/04/19	37	177.27	49	177.83	177.00	-12	27,306	-0.04%
2022/04/18	27	173.35	26	169.73	169.50	1	27,393	0.00%
2022/04/15	33	174.03	19.1	174.95	170.50	14	27,735	0.05%
2022/04/14	44.1	177.81	54	177.06	179.50	-10	28,304	-0.04%
2022/04/13	4	171.76	5	172.60	173.00	-1	28,427	0.00%
2022/04/12	316	169.99	315	168.98	169.50	1	28,619	0.00%	大買/大賣/
2022/04/11	271	169.82	263	167.97	168.00	8	28,722	0.03%	大買/大賣/
2022/04/08	22	173.73	46	174.24	174.50	-24	28,998	-0.08%
2022/04/07	36	171.93	14	171.54	168.00	22	28,841	0.08%
2022/04/06	41	176.13	29	177.10	176.50	12	28,591	0.04%
2022/04/01	60	179.58	52	180.44	180.50	8	28,306	0.03%
2022/03/31	27	187.39	37	186.15	185.00	-10	28,140	-0.04%
2022/03/30	60	177.77	61	179.46	179.50	-1	28,215	0.00%
2022/03/29	36	177.50	35.1	178.27	179.50	0.9	27,933	0.00%
2022/03/28	332	178.28	337	176.18	181.50	-5	27,650	-0.02%	大買/大賣/
2022/03/25	110.1	175.91	106.1	177.79	177.00	4	27,280	0.01%	大買/大賣/
2022/03/24	29	162.64	91	164.93	172.50	-62	26,557	-0.23%
2022/03/23	18.1	155.31	21.1	156.07	157.00	-3	25,865	-0.01%
2022/03/22	8	151.00	17	149.76	153.00	-9	26,108	-0.03%
2022/03/21	16	145.25	21	145.02	144.50	-5	25,879	-0.02%
2022/03/18	4	145.13	8	143.50	145.50	-4	26,077	-0.02%
2022/03/17	1	141.00	12	139.04	140.00	-11	25,941	-0.04%
2022/03/16	0	0.00	10	129.90	130.00	-10	25,870	-0.04%
2022/03/15	17	129.82	4	130.75	126.50	13	26,235	0.05%
2022/03/14	11	133.55	14	132.32	136.00	-3	26,500	-0.01%
2022/03/11	8	130.94	8	130.69	132.00	0	26,591	0.00%
2022/03/10	8	132.56	7	132.50	131.00	1	26,570	0.00%
2022/03/09	4	133.00	5	132.30	134.50	-1	26,616	0.00%
2022/03/08	21	134.05	19	134.89	130.00	2	26,447	0.01%
2022/03/07	32	139.75	18	138.53	138.00	14	26,398	0.05%
2022/03/04	4	145.38	5	147.30	147.00	-1	26,573	0.00%
2022/03/03	8	146.44	14	148.61	146.50	-6	26,961	-0.02%
2022/03/02	35	147.13	22	147.70	146.50	13	27,141	0.05%
2022/03/01	7	149.36	7	151.71	150.00	0	27,201	0.00%
2022/02/25	17	149.65	21	151.60	147.50	-4	27,962	-0.01%
2022/02/24	46	149.48	36	147.31	147.00	10	26,920	0.04%
2022/02/23	8	151.63	25	151.80	152.50	-17	27,583	-0.06%
2022/02/22	20	146.25	17	146.24	146.00	3	28,880	0.01%
2022/02/21	3	148.83	19	149.16	149.00	-16	28,897	-0.06%
2022/02/18	11	146.00	14	145.86	146.00	-3	28,964	-0.01%
2022/02/17	12	145.54	21	144.55	146.00	-9	28,875	-0.03%
2022/02/16	3	140.50	3	140.67	140.50	0	28,656	0.00%
2022/02/15	11	139.73	3	142.50	138.00	8	28,612	0.03%
2022/02/14	26	141.71	15.2	141.80	141.50	10.8	28,361	0.04%
2022/02/11	11.1	148.50	1.1	149.50	148.50	10	28,145	0.04%
2022/02/10	56.1	156.26	22.2	158.46	152.00	34	28,105	0.12%
2022/02/09	6	157.83	17	157.94	156.50	-11	27,722	-0.04%
2022/02/08	331	154.09	326	154.93	154.00	5	27,684	0.02%	大買/大賣/
2022/02/07	30.1	152.45	36.2	154.80	157.50	-6.1	27,610	-0.02%
2022/01/26	22	147.36	19.2	147.09	146.50	2.9	27,338	0.01%
2022/01/25	42	150.77	25	149.80	147.50	17	27,662	0.06%
2022/01/24	31.4	150.87	30	153.12	154.50	1.4	27,855	0.00%
2022/01/21	13	152.77	18	153.64	153.00	-5	27,721	-0.02%
2022/01/20	36	156.39	13	155.46	155.50	23	27,787	0.08%
2022/01/19	11	155.45	25	159.10	160.00	-14	27,546	-0.05%
2022/01/18	23	157.15	18	158.08	157.50	5	27,586	0.02%
2022/01/17	4	150.38	28	150.86	153.00	-24	27,342	-0.09%
2022/01/14	32	144.16	45	146.93	149.50	-13	27,570	-0.05%
2022/01/13	37.1	141.95	38	143.26	145.50	-0.9	27,268	0.00%
2022/01/12	42	146.46	15	145.77	146.00	27	26,742	0.10%
2022/01/11	30	149.45	30	150.72	148.00	0	26,472	0.00%
2022/01/10	339	147.07	327	150.86	147.00	12	26,245	0.05%	大買/大賣/
2022/01/07	45	154.01	18	150.86	150.00	27	25,915	0.10%
2022/01/06	209	155.45	213	154.69	158.50	-4	25,141	-0.02%	大買/大賣/
2022/01/05	27	156.18	36	155.63	152.00	-9	24,830	-0.04%
2022/01/04	24	155.88	16	156.38	156.50	8	24,805	0.03%
2022/01/03	53.5	159.11	73	155.94	155.00	-19.5	24,513	-0.08%
2021/12/30	27	148.24	35	149.93	151.00	-8	23,918	-0.03%
2021/12/29	9	147.89	1	146.50	146.00	8	23,910	0.03%
2021/12/28	3	148.67	1	148.50	148.50	2	24,017	0.01%
2021/12/27	15	147.57	16	146.69	146.50	-1	23,982	0.00%
2021/12/24	35	148.41	81	148.83	148.00	-46	23,720	-0.19%
2021/12/23	9	141.17	42.2	142.92	142.50	-33.2	22,952	-0.14%
2021/12/22	6	137.25	15	138.23	138.00	-9	23,031	-0.04%
2021/12/21	15.3	133.77	14	134.21	136.50	1.3	23,073	0.01%
2021/12/20	56	139.81	11	143.45	134.00	45	23,026	0.20%
2021/12/17	31	140.18	19	141.21	143.00	12	23,008	0.05%
2021/12/16	79	142.27	49	142.38	143.00	30	22,816	0.13%
2021/12/15	38	133.24	29	134.86	135.00	9	22,129	0.04%
2021/12/14	10	132.75	35	133.29	135.00	-25	21,914	-0.11%
2021/12/13	52	137.11	41	138.88	135.00	11	21,607	0.05%
2021/12/10	30.6	131.87	28	134.00	136.00	2.6	21,243	0.01%
2021/12/09	34	132.49	37	133.61	131.50	-3	20,944	-0.01%
2021/12/08	44	130.80	47	131.03	133.00	-3	20,495	-0.01%
2021/12/07	17.1	124.88	25.3	125.78	129.00	-8.3	20,086	-0.04%
2021/12/06	8	120.81	2.4	124.08	123.00	5.6	19,850	0.03%
2021/12/03	17.3	124.03	20.8	123.04	127.00	-3.5	19,809	-0.02%
2021/12/02	16	119.19	10	121.80	118.00	6	19,497	0.03%
2021/12/01	10	120.90	459	120.92	122.00	-449	19,303	-2.33%	大賣/鉅額交易
2021/11/30	18.2	126.04	22	125.16	125.50	-3.8	19,069	-0.02%
2021/11/29	562.3	118.89	125	120.40	123.00	437.3	18,690	2.34%	大買/大賣/鉅額交易
2021/11/26	43	117.55	22	117.70	116.50	21	18,253	0.12%
2021/11/25	12	122.67	15	123.07	124.00	-3	18,128	-0.02%
2021/11/24	653	120.86	607	118.91	121.50	46	18,025	0.26%	大買/大賣/
2021/11/23	27	118.17	58	119.30	122.00	-31	17,380	-0.18%
2021/11/22	39	119.40	40	120.35	121.00	-1	17,102	-0.01%
2021/11/19	121	114.52	242.3	114.16	117.00	-121.3	16,077	-0.75%	大買/大賣/鉅額交易
2021/11/18	2	103.75	16	104.75	106.50	-14	14,565	-0.10%
2021/11/17	32	94.81	71	94.89	97.00	-39	14,477	-0.27%
2021/11/16	20	92.65	9	93.02	93.00	11	14,555	0.08%
2021/11/15	137	93.42	10	93.42	92.90	127	14,594	0.87%	大買/鉅額交易
2021/11/12	31.3	93.67	41	94.34	94.00	-9.7	14,618	-0.07%
2021/11/11	10	91.55	9	92.29	91.30	1	14,472	0.01%
2021/11/10	4	91.30	7	90.37	90.40	-3	14,615	-0.02%
2021/11/09	13	92.14	49	92.79	90.40	-36	14,599	-0.25%
2021/11/08	39	89.12	19	89.49	88.30	20	14,387	0.14%
2021/11/05	54	88.98	59	89.23	93.40	-5	14,490	-0.03%
2021/11/04	51	91.79	4	92.15	90.60	47	14,242	0.33%
2021/11/03	13	92.78	15	93.95	93.70	-2	14,336	-0.01%
2021/11/02	30	96.63	43	97.20	93.10	-13	14,258	-0.09%
2021/11/01	98	95.01	90.9	94.12	95.60	7.1	13,772	0.05%
2021/10/29	40	91.69	12	92.23	91.90	28	13,483	0.21%
2021/10/28	21	90.39	58	90.23	90.90	-37	13,464	-0.27%
2021/10/27	36	88.37	8	88.41	88.20	28	13,179	0.21%
2021/10/26	37	89.10	48	89.61	88.30	-11	13,181	-0.08%
2021/10/25	32	86.31	85	85.99	87.10	-53	12,835	-0.41%
2021/10/22	77	86.14	28	84.50	86.60	49	12,899	0.38%
2021/10/21	16	81.45	17	82.24	81.10	-1	12,593	-0.01%
2021/10/20	11	81.45	4	82.13	81.10	7	12,804	0.05%
2021/10/19	15	80.53	26	81.25	82.00	-11	12,849	-0.09%
2021/10/18	16	79.34	17	80.30	80.50	-1	12,887	-0.01%
2021/10/15	8	78.94	19	78.33	79.00	-11	13,101	-0.08%
2021/10/14	4	76.60	6	77.70	74.50	-2	13,458	-0.01%
2021/10/13	29	77.70	11	78.35	77.30	18	13,687	0.13%
2021/10/12	6.4	78.70	24	78.11	78.90	-17.6	13,570	-0.13%
2021/10/08	8.3	73.90	8	73.43	74.00	0.3	13,284	0.00%
2021/10/07	8.3	72.38	11.2	72.10	72.60	-2.9	13,358	-0.02%
2021/10/06	8	71.96	5	71.66	70.70	3	13,536	0.02%
2021/10/05	6	69.62	5	68.78	70.60	1	13,501	0.01%
2021/10/04	7	70.83	6	69.80	69.00	1	13,401	0.01%
2021/10/01	9	73.21	19	72.81	72.50	-10	13,377	-0.07%
2021/09/30	8.2	73.87	5.4	73.87	73.80	2.8	13,553	0.02%
2021/09/29	11	74.71	182	74.14	73.10	-171	13,839	-1.24%	大賣/鉅額交易
2021/09/28	188	79.20	240	79.83	78.70	-52	13,692	-0.38%	大買/大賣/
2021/09/27	262.2	82.48	12	82.93	82.40	250.2	13,539	1.85%	大買/鉅額交易
2021/09/24	4.2	80.45	9.6	80.92	82.50	-5.4	13,495	-0.04%
2021/09/23	6	78.43	20	77.82	78.80	-14	13,274	-0.11%
2021/09/22	1	75.40	1	76.20	75.70	0	13,293	0.00%
2021/09/17	1	75.70	1	76.60	75.70	0	13,406	0.00%
2021/09/16	2	76.30	2	76.80	76.50	0	13,475	0.00%
2021/09/15	9	76.88	17	76.12	76.20	-8	13,604	-0.06%
2021/09/14	9	78.27	4	78.43	78.10	5	13,889	0.04%
2021/09/13	40	78.72	16	77.69	77.50	24	14,245	0.17%
2021/09/10	0	0.00	9	78.87	78.90	-9	14,266	-0.06%
2021/09/09	17	75.88	29	77.36	77.30	-12	14,264	-0.08%
2021/09/08	8	76.38	10	77.19	76.30	-2	14,439	-0.01%
2021/09/07	3.2	74.76	1	75.20	75.20	2.2	14,533	0.02%
2021/09/06	11	75.83	6	76.60	75.20	5	14,779	0.03%
2021/09/03	4	76.00	2	76.25	75.80	2	14,783	0.01%
2021/09/02	13	77.92	3	75.97	75.80	10	14,745	0.07%
2021/09/01	8	78.61	7	78.53	78.50	1	14,701	0.01%
2021/08/31	6	80.20	6	79.08	78.30	0	14,683	0.00%
2021/08/30	8	81.91	6	80.47	80.50	2	14,568	0.01%
2021/08/27	27	81.45	21	82.07	82.40	6	14,439	0.04%
2021/08/26	1	77.80	13	78.88	80.30	-12	14,087	-0.09%
2021/08/25	3.2	75.94	5	76.84	77.00	-1.8	14,095	-0.01%
2021/08/24	17	76.41	15	76.37	76.00	2	14,144	0.01%
2021/08/23	5.2	77.58	1	77.30	77.50	4.2	14,026	0.03%
2021/08/20	17	76.29	16	76.33	77.20	1	13,897	0.01%
2021/08/19	26	74.73	21	76.25	73.00	5	13,602	0.04%
2021/08/18	2	76.40	10	74.41	77.10	-8	13,620	-0.06%
2021/08/17	16	73.63	11	72.05	71.70	5	13,630	0.04%
2021/08/16	42	73.52	42	74.25	76.20	0	13,559	0.00%
2021/08/12	2	77.75	2	78.40	78.80	0	13,651	0.00%
2021/08/11	6	79.38	0	0.00	77.20	6	13,660	0.04%
2021/08/10	0	0.00	1	82.20	82.80	-1	13,480	-0.01%
2021/08/09	1	81.00	26	85.78	80.90	-25	13,602	-0.18%
2021/08/06	28	87.89	7	87.73	87.30	21	13,439	0.16%
2021/08/05	13	88.68	5	88.00	88.30	8	13,551	0.06%
2021/08/04	7	88.63	2	88.05	88.20	5	13,790	0.04%
2021/08/03	4	85.68	8	87.59	87.80	-4	13,794	-0.03%
2021/08/02	3	82.37	3	83.07	83.10	0	13,646	0.00%
2021/07/30	0	0.00	1	80.80	80.60	-1	13,528	-0.01%
2021/07/29	0	0.00	1	82.30	83.10	-1	13,469	-0.01%
2021/07/28	51	79.42	61	80.48	82.20	-10	13,456	-0.07%
2021/07/27	12	86.90	31	85.30	85.10	-19	13,395	-0.14%
2021/07/26	6	89.18	4	89.65	89.70	2	13,392	0.01%
2021/07/23	2	87.20	2	87.60	87.20	0	13,495	0.00%
2021/07/22	34	87.01	42	88.25	86.70	-8	13,627	-0.06%
2021/07/21	101	88.69	193	87.74	84.70	-92	13,517	-0.68%	大買/大賣/
2021/07/20	63	91.03	203.5	87.93	91.70	-140.4	13,586	-1.03%	大賣/鉅額交易
2021/07/19	190.2	89.33	98.4	87.02	89.60	91.8	13,331	0.69%	大買/
2021/07/16	9	82.86	6	83.22	83.00	3	13,088	0.02%
2021/07/15	39	84.66	9	83.79	83.80	30	13,148	0.23%
2021/07/14	24	85.57	77	85.17	85.10	-53	13,153	-0.40%
2021/07/13	117.1	85.92	62	86.41	85.80	55.1	13,029	0.42%	大買/
2021/07/12	41.2	84.03	34	83.91	84.20	7.2	12,905	0.06%
2021/07/09	6	82.83	9	83.22	83.20	-3	12,932	-0.02%
2021/07/08	34	81.36	18	82.33	82.10	16	12,967	0.12%
2021/07/07	27	81.36	34	81.98	81.60	-7	12,863	-0.05%
2021/07/06	75	80.36	129	81.57	80.10	-54	12,696	-0.43%	大賣/
2021/07/05	8	77.30	37.1	75.93	77.50	-29.1	12,519	-0.23%
2021/07/02	0	0.00	1	74.10	74.20	-1	12,507	-0.01%
2021/07/01	28	75.13	17	75.79	74.20	11	12,619	0.09%
2021/06/30	24	73.50	33	74.81	74.60	-9	12,526	-0.07%
2021/06/29	19	74.53	7	75.70	74.10	12	12,405	0.10%
2021/06/28	11	75.73	19.5	74.93	75.60	-8.5	12,425	-0.07%
2021/06/25	32	73.36	51	73.11	73.40	-19	12,329	-0.15%
2021/06/24	96.1	73.41	2	73.35	73.50	94.1	12,357	0.76%
2021/06/23	125	75.61	34	74.76	74.80	91	12,292	0.74%	大買/
2021/06/22	48	73.69	63	73.42	72.40	-15	12,022	-0.13%
2021/06/21	46	70.39	31	70.64	70.40	15	11,687	0.13%
2021/06/18	14.1	70.83	0	0.00	70.60	14.1	11,698	0.12%
2021/06/17	21	71.43	12	71.55	71.20	9	11,722	0.08%
2021/06/16	2	68.85	5	69.80	69.30	-3	11,791	-0.03%
2021/06/15	12	67.16	36	66.60	67.80	-24	11,687	-0.21%
2021/06/10	18	64.59	0	0.00	64.00	18	11,777	0.15%
2021/06/09	25	64.36	255	63.91	65.00	-230	11,889	-1.93%	大賣/鉅額交易
2021/06/08	20	65.86	15	66.30	64.80	5	11,937	0.04%
2021/06/07	0	0.00	110	63.29	64.10	-110	11,934	-0.92%	大賣/鉅額交易
2021/06/04	2	64.65	155	64.72	64.30	-153	11,845	-1.29%	大賣/鉅額交易
2021/06/03	71.3	65.57	24	65.98	65.80	47.3	11,859	0.40%
2021/06/02	42	64.94	133	64.54	64.30	-91	11,861	-0.77%	大賣/
2021/06/01	146	63.85	10	63.95	64.00	136	11,763	1.16%	大買/鉅額交易
2021/05/28	80	61.61	12	62.05	61.50	68	11,730	0.58%
2021/05/27	0	0.00	39	61.04	60.80	-39	11,814	-0.33%
2021/05/26	120	61.56	20	62.23	62.00	100	11,829	0.85%	大買/
2021/05/25	217	60.93	114	58.85	62.10	103	11,766	0.88%	大買/大賣/鉅額交易
2021/05/24	11	57.82	3	57.70	57.70	8	11,779	0.07%
2021/05/21	3	58.30	0	0.00	57.60	3	11,816	0.03%
2021/05/20	114	58.52	13	58.94	57.50	101	11,905	0.85%	大買/鉅額交易
2021/05/18	3	55.60	4	56.10	55.80	-1	12,099	-0.01%
2021/05/17	1	54.40	1	55.10	52.20	0	12,110	0.00%
2021/05/14	2	56.85	3	57.20	56.80	-1	11,978	-0.01%
2021/05/13	2	56.10	2	55.00	55.20	0	11,918	0.00%
2021/05/12	3	54.70	6	56.10	54.50	-3	11,847	-0.03%
2021/05/11	2	57.60	2	55.10	55.30	0	11,750	0.00%
2021/05/10	1.1	59.84	0	0.00	59.90	1.1	12,020	0.01%
2021/05/07	0	0.00	1	60.70	61.40	-1	12,225	-0.01%
2021/05/06	3	59.67	0	0.00	59.00	3	12,352	0.02%
2021/05/05	1	59.80	1	62.20	58.90	0	12,507	0.00%
2021/05/04	9	62.03	2	63.20	60.50	7	12,696	0.06%
2021/05/03	5	64.48	0	0.00	63.00	5	12,729	0.04%
2021/04/29	54	67.86	52	68.62	66.40	2	12,823	0.02%
2021/04/28	8	65.93	2	66.30	65.70	6	12,537	0.05%
2021/04/27	0	0.00	4	63.20	62.30	-4	12,354	-0.03%
2021/04/26	12.5	62.72	7	63.23	62.80	5.5	12,303	0.04%
2021/04/23	6.4	59.93	35	60.62	61.40	-28.7	11,914	-0.24%
2021/04/22	4.2	57.55	3	58.30	55.90	1.2	11,783	0.01%
2021/04/21	10	58.18	13	58.09	57.30	-3	11,799	-0.03%
2021/04/20	2.4	56.82	12	57.44	57.40	-9.6	11,736	-0.08%
2021/04/19	1.2	55.60	0	0.00	55.60	1.2	11,704	0.01%
2021/04/16	2.1	55.77	2	55.35	55.20	0.1	11,708	0.00%
2021/04/15	0.1	54.39	15	55.93	56.00	-14.9	11,723	-0.13%
2021/04/14	3	51.98	2	51.95	52.90	1	11,656	0.01%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/09	17	55.14	368.3	55.41	55.30	-351.3	12,358	-2.84%	大賣/鉅額交易
2021/04/08	4	56.23	166	56.08	57.00	-162	12,227	-1.32%	大賣/鉅額交易
2021/04/07	340	55.63	20	55.99	56.70	320	12,186	2.63%	大買/鉅額交易
2021/04/06	1	54.90	50	55.00	54.90	-49	12,081	-0.41%
2021/04/01	1	55.40	91	54.99	55.00	-90	12,093	-0.74%
2021/03/31	154.7	55.07	25	54.54	55.10	129.7	12,061	1.08%	大買/鉅額交易
2021/03/30	0	0.00	63	54.27	54.20	-63	12,004	-0.52%
2021/03/29	6	54.42	64	54.04	54.20	-58	12,152	-0.48%
2021/03/26	128	54.45	14	54.61	54.50	114	12,295	0.93%	大買/鉅額交易
2021/03/25	3	53.67	144	53.56	53.30	-141	12,454	-1.13%	大賣/鉅額交易
2021/03/24	141.3	54.26	17	54.31	54.30	124.3	12,934	0.96%	大買/鉅額交易
2021/03/23	16	53.70	140	53.71	53.40	-124	13,027	-0.95%	大賣/鉅額交易
2021/03/22	84	54.65	5	54.58	54.70	79	13,350	0.59%
2021/03/19	5	53.78	107	53.55	54.80	-102	13,461	-0.76%	大賣/鉅額交易
2021/03/18	232	53.97	161	53.34	53.90	71	13,316	0.53%	大買/大賣/
2021/03/17	10	53.13	299	52.97	52.60	-289	13,694	-2.11%	大賣/鉅額交易
2021/03/16	356	52.61	14	52.66	53.50	342	13,719	2.49%	大買/鉅額交易
2021/03/15	218	51.49	21	51.65	52.10	197	13,566	1.45%	大買/鉅額交易
2021/03/12	16	49.72	6	50.35	50.40	10	13,435	0.07%
2021/03/11	5	50.57	8	50.85	51.10	-3	13,364	-0.02%
2021/03/10	13	49.18	0	0.00	49.20	13	13,455	0.10%
2021/03/09	2	49.30	1	49.10	49.40	1	13,567	0.01%
2021/03/08	3	49.07	0	0.00	49.20	3	13,596	0.02%
2021/03/05	7	49.29	0	0.00	49.00	7	13,605	0.05%
2021/03/04	4	50.70	1	51.20	50.20	3	13,548	0.02%
2021/03/03	6	50.48	2	50.55	50.90	4	13,466	0.03%
2021/03/02	0	0.00	2	51.65	50.80	-2	13,458	-0.01%
2021/02/26	5	50.06	0	0.00	50.50	5	13,419	0.04%
2021/02/25	2	50.50	1	50.70	51.10	1	13,502	0.01%
2021/02/24	4	50.55	0	0.00	49.70	4	13,605	0.03%
2021/02/23	1	51.50	1	51.40	51.40	0	13,783	0.00%
2021/02/22	9	53.39	4	53.78	53.00	5	13,846	0.04%
2021/02/19	3	52.13	11	52.14	52.60	-8	13,716	-0.06%
2021/02/18	10	51.64	5	50.94	52.60	5	13,480	0.04%
2021/02/17	0	0.00	12	49.70	49.35	-12	13,096	-0.09%
2021/02/05	4	48.20	5	48.07	48.05	-1	12,921	-0.01%
2021/02/04	11	48.58	4	49.10	48.50	7	12,838	0.05%
2021/02/03	4	49.05	1	49.90	49.90	3	12,713	0.02%
2021/02/02	7	49.80	24	50.00	49.60	-17	12,568	-0.14%
2021/02/01	39	50.28	20	50.15	50.50	19	12,400	0.15%
2021/01/29	3	49.10	3	48.78	49.10	0	11,970	0.00%
2021/01/28	1	47.50	0	0.00	47.20	1	11,788	0.01%
2021/01/27	1	49.50	8	50.42	49.55	-7	11,599	-0.06%
2021/01/26	1	48.85	5	49.45	49.25	-4	11,336	-0.04%
2021/01/25	3	47.45	35	48.30	48.60	-32	11,053	-0.29%
2021/01/22	4	47.69	35	47.09	48.10	-31	10,747	-0.29%
2021/01/21	5	45.10	12	45.01	45.35	-7	10,434	-0.07%
2021/01/20	0	0.00	1	44.05	43.35	-1	10,307	-0.01%
2021/01/19	5	44.33	0	0.00	44.55	5	10,227	0.05%
2021/01/18	0	0.00	1	43.65	44.80	-1	10,163	-0.01%
2021/01/15	2	45.60	1	45.20	44.30	1	10,066	0.01%
2021/01/14	2	45.60	1	46.30	45.25	1	9,898	0.01%
2021/01/13	30	46.11	4	46.45	46.05	26	9,753	0.27%
2021/01/12	6	46.48	6	46.53	46.30	0	9,641	0.00%
2021/01/11	5	47.46	0	0.00	47.80	5	9,521	0.05%
2021/01/08	14	47.64	0	0.00	47.45	14	9,504	0.15%
2021/01/07	8	48.48	3	48.48	48.15	5	9,418	0.05%
2021/01/06	3	47.58	1	49.75	47.05	2	9,411	0.02%
2021/01/05	12	48.72	6	49.52	49.00	6	9,338	0.06%
2021/01/04	9	48.09	20	47.99	48.50	-11	8,979	-0.12%
2020/12/31	1	45.65	9	46.01	45.80	-8	8,581	-0.09%
2020/12/30	2	45.75	6	46.67	45.95	-4	8,502	-0.05%
2020/12/29	4	46.05	4	46.40	45.65	0	8,427	0.00%
2020/12/28	12	46.54	8	46.33	46.65	4	8,355	0.05%
2020/12/25	1	45.00	6	45.43	45.30	-5	8,273	-0.06%
2020/12/23	14	46.43	11	46.30	45.85	3	8,175	0.04%
2020/12/22	26	47.33	13	47.72	45.50	13	8,084	0.16%
2020/12/21	7	46.51	15	47.10	48.20	-8	7,859	-0.10%
2020/12/18	20	47.43	13	48.10	46.10	7	7,645	0.09%
2020/12/17	10	46.26	2	46.38	46.30	8	7,137	0.11%
2020/12/16	32	46.69	45	46.98	46.90	-13	6,983	-0.19%
2020/12/15	9	45.11	6	45.01	43.80	3	6,570	0.05%
2020/12/14	8	45.52	4	45.50	46.00	4	6,367	0.06%
2020/12/11	19	44.33	36	44.75	45.40	-17	6,225	-0.27%
2020/12/10	0	0.00	8	43.05	43.45	-8	5,707	-0.14%
2020/12/09	3	42.45	0	0.00	42.20	3	5,573	0.05%
2020/12/08	2	43.05	11	42.91	42.85	-9	5,507	-0.16%
2020/12/07	1	42.75	0	0.00	42.90	1	5,773	0.02%
2020/12/04	7	43.07	171	43.33	43.05	-164	5,885	-2.79%	大賣/鉅額交易
2020/12/03	2	42.95	6	42.83	42.75	-4	5,731	-0.07%
2020/12/02	4	42.63	4	43.20	42.55	0	5,636	0.00%
2020/12/01	15	42.50	3	42.27	42.50	12	5,581	0.21%
2020/11/30	2	41.78	1	41.55	41.00	1	5,576	0.02%
2020/11/27	0	0.00	10	41.85	41.75	-10	5,694	-0.18%
2020/11/26	1	42.15	0	0.00	41.95	1	5,804	0.02%
2020/11/25	2	42.20	33	42.05	41.90	-31	5,880	-0.53%
2020/11/24	101	42.10	25	42.25	42.10	76	6,174	1.23%	大買/
2020/11/23	34.1	42.87	33	42.59	42.80	1.1	6,054	0.02%
2020/11/20	111	41.73	17	41.71	41.90	94	5,885	1.60%	大買/
2020/11/19	0	0.00	17	40.06	40.70	-17	5,592	-0.30%
2020/11/18	13	39.95	18	39.60	39.95	-5	5,521	-0.09%
2020/11/17	10	39.10	0	0.00	38.90	10	5,601	0.18%
2020/11/12	0	39.60	0	0.00	39.35	0	6,406	0.00%
2020/11/11	0	0.00	10	39.85	39.85	-10	6,551	-0.15%
2020/11/10	14	39.56	0	0.00	39.40	14	6,801	0.21%
2020/11/09	10	40.05	14	40.04	39.80	-4	7,407	-0.05%
2020/11/06	4	39.30	4	39.85	39.30	0	7,464	0.00%
2020/11/05	5	39.43	5	39.99	39.30	0	7,547	0.00%
2020/10/30	0	0.00	90	38.53	38.25	-90	7,765	-1.16%
2020/10/29	0	0.00	52	38.70	39.05	-52	7,884	-0.66%
2020/10/28	0	0.00	2	39.35	39.20	-2	7,902	-0.03%
2020/10/27	7	39.20	38	39.07	39.15	-31	7,906	-0.39%
2020/10/26	175	39.43	0	0.00	39.10	175	7,938	2.20%	大買/鉅額交易
2020/10/16	0	0.00	2	39.50	38.60	-2	8,510	-0.02%
2020/10/15	10	39.28	3	39.38	39.50	7	8,647	0.08%
2020/10/14	2	38.83	5	39.12	39.65	-3	8,656	-0.03%
2020/10/13	2	36.80	2	36.95	38.10	0	8,795	0.00%
2020/10/12	2	37.55	0	0.00	37.50	2	8,885	0.02%
2020/10/06	2	38.90	13	39.06	39.05	-11	9,384	-0.12%
2020/10/05	6	38.31	0	0.00	38.55	6	9,582	0.06%
2020/09/29	1	38.05	0	0.00	37.75	1	9,976	0.01%
2020/09/25	9	38.08	12	37.58	37.60	-3	10,413	-0.03%
2020/09/24	6	38.95	2	38.65	38.55	4	10,511	0.04%
2020/09/23	1	40.25	6	39.72	39.55	-5	10,802	-0.05%
2020/09/22	3	39.55	4	39.95	40.05	-1	11,084	-0.01%
2020/09/21	5	40.25	1	40.35	40.20	4	11,099	0.04%
2020/09/18	7	40.50	5	40.70	40.70	2	11,199	0.02%
2020/09/17	2	40.95	3	40.95	40.85	-1	11,195	-0.01%
2020/09/16	13	41.48	0	0.00	41.30	13	11,249	0.12%
2020/09/15	2	41.75	13	42.22	41.65	-11	11,338	-0.10%
2020/09/14	1	41.65	7	41.71	41.70	-6	11,693	-0.05%
2020/09/11	5	40.91	4	40.65	41.10	1	12,061	0.01%
2020/09/10	39	41.74	26	41.91	40.80	13	12,189	0.11%
2020/09/09	0	0.00	10	41.25	41.15	-10	12,078	-0.08%
2020/09/08	4	39.98	0	0.00	40.00	4	11,968	0.03%
2020/09/07	1	40.30	2	40.75	40.10	-1	12,136	-0.01%
2020/09/04	4	40.53	1	40.10	40.65	3	12,307	0.02%
2020/09/03	0	0.00	1	41.60	41.00	-1	12,619	-0.01%
2020/09/02	6	41.13	0	0.00	41.15	6	13,279	0.05%
2020/09/01	1	40.75	0	0.00	40.60	1	13,354	0.01%
2020/08/31	3	41.35	1	41.40	41.20	2	13,354	0.01%
2020/08/28	5	41.53	7	41.81	41.40	-2	13,442	-0.01%
2020/08/27	0	0.00	5	40.00	40.05	-5	13,279	-0.04%
2020/08/26	0	0.00	1	39.95	39.80	-1	13,449	-0.01%
2020/08/25	2	39.43	0	0.00	40.10	2	13,704	0.01%
2020/08/24	2	38.75	0	0.00	38.95	2	13,789	0.01%
2020/08/21	8	38.34	5	38.43	38.50	3	14,062	0.02%
2020/08/20	8	38.41	35	39.11	38.50	-27	14,188	-0.19%
2020/08/19	14	40.29	9.5	40.76	40.10	4.5	14,272	0.03%
2020/08/18	21	41.81	6	42.15	41.20	15	14,805	0.10%
2020/08/17	9	43.52	4	44.18	43.50	5	15,335	0.03%
2020/08/14	8	43.31	8	43.57	43.55	0	15,665	0.00%
2020/08/13	9.1	43.18	21	42.81	44.00	-11.9	16,035	-0.07%
2020/08/12	13	41.25	0	0.00	40.90	13	15,663	0.08%
2020/08/10	12	41.55	12	41.90	40.60	0	15,931	0.00%
2020/08/07	6	40.42	0	0.00	40.20	6	16,099	0.04%
2020/08/06	5	41.71	14	41.75	41.10	-9	16,466	-0.05%
2020/08/05	1	41.50	2	41.60	41.40	-1	16,852	-0.01%
2020/08/04	2	42.20	0	0.00	41.50	2	17,247	0.01%
2020/08/03	2	40.95	0	0.00	41.20	2	17,674	0.01%
2020/07/31	0	0.00	12	40.75	40.85	-12	17,766	-0.07%
2020/07/30	4	41.35	0	0.00	41.40	4	17,869	0.02%
2020/07/29	1	40.75	5	40.40	40.90	-4	17,928	-0.02%
2020/07/28	5	39.63	0	0.00	39.45	5	17,901	0.03%
2020/07/27	16	41.15	5	40.65	40.55	11	17,835	0.06%
2020/07/24	0	0.00	1	41.55	41.30	-1	17,873	-0.01%
2020/07/22	0	0.00	5	42.50	42.80	-5	18,107	-0.03%
2020/07/21	0	0.00	13	41.47	41.50	-13	17,986	-0.07%
2020/07/20	2	39.50	5	39.60	39.65	-3	17,840	-0.02%
2020/07/17	16	40.44	0	0.00	39.85	16	17,837	0.09%
2020/07/16	0	0.00	6	43.30	43.25	-6	17,635	-0.03%
2020/07/15	11	42.25	4	42.60	42.50	7	17,423	0.04%
2020/07/14	14	42.80	0	0.00	42.50	14	17,379	0.08%
2020/07/13	2	43.80	3	44.27	44.50	-1	17,295	-0.01%
2020/07/10	2	41.75	18	42.74	42.50	-16	17,133	-0.09%
2020/07/09	12	41.71	1	42.00	41.95	11	16,925	0.06%
2020/07/07	0	0.00	2	44.13	43.50	-2	16,597	-0.01%
2020/07/06	7	44.30	10	44.78	44.00	-3	16,597	-0.02%
2020/07/03	8	43.18	0	0.00	43.00	8	16,418	0.05%
2020/07/02	0	0.00	12	43.22	43.95	-12	16,271	-0.07%
2020/07/01	4	41.55	14	41.81	41.95	-10	15,947	-0.06%
2020/06/23	0	0.00	1	40.80	40.65	-1	15,686	-0.01%
2020/06/22	0	0.00	1	40.70	40.55	-1	15,677	-0.01%
2020/06/19	2	40.93	4	41.00	40.50	-2	15,803	-0.01%
2020/06/18	4	39.93	11	39.77	40.60	-7	15,511	-0.05%
2020/06/16	4	38.45	0	0.00	38.75	4	15,016	0.03%
2020/06/15	0	0.00	1	37.80	37.70	-1	15,009	-0.01%
2020/06/11	0	0.00	1	38.60	38.20	-1	14,908	-0.01%
2020/06/10	22	37.20	20	37.66	38.05	2	14,791	0.01%
2020/06/09	17	38.23	382	38.38	37.35	-365	14,569	-2.51%	大賣/鉅額交易
2020/06/08	179	40.95	3	40.37	40.55	176	13,891	1.27%	大買/鉅額交易
2020/06/05	211	40.73	0	0.00	40.80	211	13,694	1.54%	大買/鉅額交易
2020/06/04	3	40.63	2	40.35	40.35	1	13,703	0.01%
2020/06/03	18	41.57	0	0.00	41.10	18	13,553	0.13%
2020/05/28	3	41.32	7	41.37	40.55	-4	12,660	-0.03%
2020/05/27	0	0.00	4	41.90	41.60	-4	12,319	-0.03%
2020/05/26	22	42.13	31	41.92	41.70	-9	12,135	-0.07%
2020/05/25	34	41.86	31	41.50	42.30	3	11,780	0.03%
2020/05/22	10	39.58	16	39.86	39.80	-6	11,043	-0.05%
2020/05/21	20	38.95	13	39.44	38.85	7	10,233	0.07%
2020/05/20	11	37.40	20	38.14	39.05	-9	9,765	-0.09%
2020/05/19	2	36.83	13	36.83	36.30	-11	9,161	-0.12%
2020/05/18	1	35.75	4	35.63	36.10	-3	8,953	-0.03%
2020/05/15	8	35.66	3	36.08	35.80	5	8,840	0.06%
2020/05/14	3	37.17	2	37.48	36.50	1	8,503	0.01%
2020/05/13	4	36.16	3	36.87	37.45	1	8,158	0.01%
2020/05/12	4	35.89	6	35.73	35.85	-2	7,777	-0.03%
2020/05/11	2	34.38	19	34.13	34.90	-17	7,351	-0.23%
2020/05/08	5	33.85	15	33.34	33.00	-10	6,940	-0.14%
2020/05/07	3	31.88	0	0.00	31.95	3	6,412	0.05%
2020/05/06	1	31.10	4	31.29	31.25	-3	6,293	-0.05%
2020/05/05	2	30.75	2	31.10	30.60	0	6,183	0.00%
2020/05/04	3	30.42	0	0.00	30.55	3	6,093	0.05%
2020/04/30	1	30.95	0	0.00	31.00	1	6,073	0.02%
2020/04/28	4	30.94	1	31.25	30.95	3	6,023	0.05%
2020/04/27	6	29.88	25	30.10	30.80	-19	5,969	-0.32%
2020/04/24	1	28.70	0	0.00	28.95	1	5,749	0.02%
2020/04/22	1	27.85	0	0.00	28.10	1	5,707	0.02%
2020/04/20	1	28.85	0	0.00	28.85	1	5,640	0.02%
2020/04/17	5	28.98	4	29.75	28.75	1	5,625	0.02%
2020/04/16	0	0.00	10	29.10	29.10	-10	5,528	-0.18%
2020/04/15	1	28.05	1	28.05	28.15	0	5,394	0.00%
2020/04/14	0	0.00	1	27.80	27.90	-1	5,394	-0.02%
2020/04/13	24	27.55	0	0.00	27.50	24	5,393	0.44%
2020/04/10	6	27.65	1	28.05	27.80	5	5,406	0.09%
2020/04/09	21	27.79	6	27.79	27.60	15	5,419	0.28%
2020/04/07	0	0.00	1	25.60	25.90	-1	5,205	-0.02%
2020/03/27	1	24.50	0	0.00	24.60	1	4,988	0.02%
2020/03/26	13	24.05	0	0.00	24.05	13	4,862	0.27%
2020/03/25	15	25.00	0	0.00	24.30	15	4,773	0.31%
2020/03/24	0	0.00	4	23.35	23.75	-4	4,530	-0.09%
2020/03/20	4	22.80	0	0.00	22.60	4	4,426	0.09%
2020/03/19	2	22.33	2	21.30	21.00	0	4,364	0.00%
2020/03/18	0	0.00	1	22.60	22.40	-1	4,298	-0.02%
2020/03/16	0	0.00	5	24.18	23.70	-5	4,396	-0.11%
2020/03/13	6	23.78	0	0.00	25.00	6	4,384	0.14%
2020/03/12	3	27.23	0	0.00	26.15	3	4,318	0.07%
2020/03/11	0	0.00	90	28.28	28.25	-90	4,250	-2.12%
2020/03/10	5	28.30	3	28.05	28.40	2	4,285	0.05%
2020/03/09	6	29.30	0	0.00	29.00	6	4,176	0.14%
2020/03/04	1	30.35	1	30.30	30.30	0	4,292	0.00%
2020/03/02	1	30.75	15	30.70	30.60	-14	4,476	-0.31%
2020/02/27	1	31.75	1	31.15	30.90	0	4,561	0.00%
2020/02/26	1	31.00	11	31.00	31.05	-10	4,704	-0.21%
2020/02/25	0	0.00	1	31.10	31.10	-1	5,137	-0.02%
2020/02/19	0	0.00	10	31.20	31.05	-10	5,182	-0.19%
2020/02/18	1	30.50	53	30.83	30.85	-52	5,200	-1.00%
2020/02/17	3	30.35	0	0.00	30.35	3	5,173	0.06%
2020/02/14	0	0.00	2	30.45	30.30	-2	5,232	-0.04%
2020/02/13	2	30.20	0	0.00	30.15	2	5,292	0.04%
2020/02/12	0	0.00	150	29.86	29.80	-150	5,426	-2.76%	大賣/鉅額交易
2020/02/07	0	0.00	5	29.50	29.30	-5	5,834	-0.09%
2020/01/31	0.5	29.80	5	29.70	29.75	-4.5	6,368	-0.07%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	2	31.63	31.40	-2	6,288	-0.03%
2020/01/16	0	0.00	5	31.60	31.60	-5	6,288	-0.08%
2020/01/15	2	31.38	3	31.35	31.20	-1	6,308	-0.02%
2020/01/14	2.1	31.47	17	31.42	31.40	-14.9	6,372	-0.23%
2020/01/10	1	30.35	0	0.00	30.50	1	6,455	0.02%
2020/01/09	3	30.60	0	0.00	30.60	3	6,472	0.05%
2020/01/08	2	30.60	3	30.55	30.55	-1	6,520	-0.02%
2020/01/07	3	31.15	10	31.22	31.10	-7	6,774	-0.10%
2020/01/06	8	31.78	9	31.76	31.65	-1	7,065	-0.01%
2020/01/02	2	31.78	1	31.70	31.90	1	7,116	0.01%
2019/12/30	7	31.26	0	0.00	31.05	7	7,215	0.10%
2019/12/27	6	31.32	0	0.00	31.15	6	7,464	0.08%
2019/12/26	7	30.95	0	0.00	30.90	7	7,462	0.09%
2019/12/18	0	0.00	1	31.10	31.10	-1	7,423	-0.01%
2019/12/17	3	30.80	0	0.00	30.95	3	7,381	0.04%
2019/12/16	0	0.00	2	30.90	31.00	-2	7,349	-0.03%
2019/12/13	1	30.45	0	0.00	30.20	1	7,288	0.01%
2019/12/12	4	30.35	2	30.70	30.20	2	7,172	0.03%
2019/12/11	3	30.78	12	30.75	30.80	-9	7,033	-0.13%
2019/12/10	4	31.70	4	31.65	31.45	0	6,910	0.00%
2019/12/09	5	31.49	3	31.45	31.35	2	6,856	0.03%
2019/12/06	0	0.00	1	31.85	31.75	-1	6,905	-0.01%
2019/12/05	2	31.80	0	0.00	31.90	2	6,892	0.03%
2019/12/04	3	31.65	0	0.00	31.90	3	6,846	0.04%
2019/12/03	0	0.00	11	31.62	31.65	-11	6,889	-0.16%
2019/12/02	1	31.60	0	0.00	31.30	1	6,883	0.01%
2019/11/29	1	32.30	2	32.25	32.30	-1	6,830	-0.01%
2019/11/28	1	32.65	0	0.00	32.70	1	6,789	0.01%
2019/11/26	1	32.50	0	0.00	32.60	1	6,676	0.01%
2019/11/25	7	33.16	3	33.07	32.60	4	6,607	0.06%
2019/11/22	4	32.63	3	32.62	32.55	1	6,450	0.02%
2019/11/21	0	0.00	10	31.20	32.05	-10	6,166	-0.16%
2019/11/15	0	0.00	5	32.40	31.85	-5	6,786	-0.07%
2019/11/13	1	31.90	0	0.00	31.80	1	6,794	0.01%
2019/11/12	0	0.00	1	32.90	32.55	-1	6,786	-0.01%
2019/11/11	5	32.87	22	32.65	32.55	-17	6,729	-0.25%
2019/11/08	312	32.76	24	32.81	32.85	288	6,584	4.37%	大買/鉅額交易
2019/11/06	23	32.05	0	0.00	32.15	23	6,253	0.37%
2019/11/05	7	32.61	0	0.00	32.75	7	6,175	0.11%
2019/11/04	0	0.00	2	31.50	32.05	-2	5,941	-0.03%
2019/10/31	1	30.00	3	29.95	29.95	-2	5,708	-0.04%
2019/10/29	2	30.65	1	30.55	30.50	1	5,603	0.02%
2019/10/22	2	32.18	1	32.10	32.00	1	5,538	0.02%
2019/10/21	3	31.47	5	31.75	32.05	-2	5,473	-0.04%
2019/10/18	0	0.00	12	31.34	31.35	-12	5,387	-0.22%
2019/10/17	12	31.09	2	31.25	31.35	10	5,366	0.19%
2019/10/16	5	31.03	5	31.10	30.85	0	5,349	0.00%
2019/10/15	4	31.30	22	31.53	30.90	-18	5,293	-0.34%
2019/10/14	27	30.89	19	30.59	31.00	8	5,017	0.16%
2019/10/09	2	30.28	6	30.25	30.70	-4	4,732	-0.08%
2019/10/08	7	30.68	0	0.00	30.70	7	4,734	0.15%
2019/10/07	7	30.63	10	30.38	30.90	-3	4,709	-0.06%
2019/10/04	8	29.89	0	0.00	29.80	8	4,594	0.17%
2019/10/03	7	29.86	16	29.98	30.10	-9	4,570	-0.20%
2019/10/02	1	27.90	1	29.25	29.40	0	4,302	0.00%
2019/10/01	1	28.00	0	0.00	28.05	1	4,236	0.02%
2019/09/27	0	0.00	1	28.60	28.15	-1	4,302	-0.02%
2019/09/26	0	0.00	1	29.00	28.90	-1	4,295	-0.02%
2019/09/23	5	28.60	0	0.00	28.65	5	4,361	0.11%
2019/09/17	1	28.85	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0	0.00	1	28.90	28.90	-1	4,514	-0.02%
2019/09/10	3	28.55	3	28.38	29.00	0	4,647	0.00%
2019/09/09	4	29.60	4	29.45	29.40	0	4,526	0.00%
2019/09/06	1	29.55	0	0.00	29.40	1	4,527	0.02%
2019/09/05	0	0.00	1	29.20	29.20	-1	4,627	-0.02%
2019/09/04	0	0.00	1	29.10	29.35	-1	4,608	-0.02%
2019/09/02	1	28.20	0	0.00	28.25	1	4,558	0.02%
2019/08/30	6	28.26	2	28.20	27.90	4	4,556	0.09%
2019/08/29	1	28.00	0	0.00	27.90	1	4,525	0.02%
2019/08/27	1	28.45	2	28.55	28.00	-1	4,599	-0.02%
2019/08/23	2	30.63	0	0.00	30.30	2	4,475	0.04%
2019/08/22	3	31.13	1	31.90	30.80	2	4,316	0.05%
2019/08/19	1	33.65	1	33.80	33.85	0	3,993	0.00%
2019/08/13	1	31.30	0	0.00	32.35	1	4,226	0.02%
2019/08/05	5	32.30	0	0.00	32.25	5	4,458	0.11%
2019/07/22	2	34.88	0	0.00	34.80	2	4,803	0.04%
2019/07/18	5	34.70	0	0.00	34.60	5	4,903	0.10%
2019/07/17	0	0.00	3	35.22	35.05	-3	4,961	-0.06%
2019/07/15	0	0.00	1	35.65	35.35	-1	5,215	-0.02%
2019/07/12	3	35.18	6	35.38	35.25	-3	5,313	-0.06%
2019/07/11	2	34.80	0	0.00	34.65	2	5,449	0.04%
2019/07/10	1	34.30	0	0.00	34.10	1	5,479	0.02%
2019/07/02	0	0.00	0.1	34.15	33.95	-0.1	6,845	0.00%
2019/06/28	0	0.00	5	33.37	33.30	-5	6,902	-0.07%
2019/06/27	6	33.30	6	33.35	33.60	0	7,033	0.00%
2019/06/24	1	33.70	3	33.80	33.75	-2	7,343	-0.03%
2019/06/21	0	0.00	1	34.05	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	1	33.60	33.70	-1	7,327	-0.01%
2019/06/19	2	32.50	0	0.00	32.50	2	7,366	0.03%
2019/06/18	0	0.00	3	32.05	32.15	-3	7,757	-0.04%
2019/06/17	0	0.00	2	32.20	32.25	-2	7,868	-0.03%
2019/06/14	3	32.50	0	0.00	32.20	3	7,933	0.04%
2019/06/13	43	32.60	41	32.70	32.65	2	7,961	0.03%
2019/06/12	0	0.00	4	32.00	32.30	-4	7,865	-0.05%
2019/06/11	5	31.70	0	0.00	31.70	5	7,877	0.06%
2019/06/10	0	0.00	2	31.43	31.55	-2	8,020	-0.02%
2019/06/06	1	31.30	0	0.00	30.85	1	8,259	0.01%
2019/06/05	1	31.60	6	31.65	31.30	-5	8,334	-0.06%
2019/06/03	2	31.05	0	0.00	31.05	2	8,323	0.02%
2019/05/31	0	0.00	1	32.40	32.00	-1	8,202	-0.01%
2019/05/30	3	32.00	0	0.00	31.95	3	8,176	0.04%
2019/05/29	0	0.00	6	31.68	32.70	-6	8,135	-0.07%
2019/05/23	2	30.80	1	30.10	30.80	1	8,036	0.01%
2019/05/22	1	32.35	0	0.00	32.05	1	7,867	0.01%
2019/05/15	0	0.00	1	33.50	33.50	-1	7,953	-0.01%
2019/05/14	1	31.90	0	0.00	32.60	1	7,996	0.01%
2019/05/10	3	35.13	0	0.00	33.95	3	7,912	0.04%
2019/05/06	2	37.00	0	0.00	36.70	2	8,284	0.02%
2019/05/03	0	0.00	3	37.45	37.90	-3	8,241	-0.04%
2019/04/26	1	37.00	0	0.00	37.00	1	8,183	0.01%
2019/04/25	0	0.00	1	38.10	37.85	-1	8,169	-0.01%
2019/04/23	0	0.00	7.2	37.43	37.80	-7.2	8,109	-0.09%
2019/04/22	5	38.03	0	0.00	37.80	5	8,045	0.06%
2019/04/19	2	38.35	9	38.16	38.35	-7	8,029	-0.09%
2019/04/18	1	38.10	1	38.20	37.35	0	7,983	0.00%
2019/04/17	0	0.00	13	38.01	37.50	-13	7,919	-0.16%
2019/04/16	10	37.53	8	37.83	37.35	2	7,788	0.03%
2019/04/15	13	37.49	3	37.30	37.15	10	7,682	0.13%
2019/04/12	3	35.88	1	36.00	36.30	2	7,588	0.03%
2019/04/11	3	36.70	6	37.33	36.20	-3	7,488	-0.04%
2019/04/10	4	37.94	3	37.87	37.25	1	7,275	0.01%
2019/04/09	7	37.11	8	37.08	37.20	-1	6,956	-0.01%
2019/04/08	2	35.40	5	35.24	35.95	-3	6,570	-0.05%
2019/04/03	0	0.00	1	34.85	34.50	-1	6,398	-0.02%
2019/03/29	1	34.40	0	0.00	34.50	1	6,158	0.02%
2019/03/28	1	34.60	2	34.60	34.60	-1	6,093	-0.02%
2019/03/27	1	33.50	0	0.00	33.65	1	6,233	0.02%
2019/03/25	2	33.50	0	0.00	33.75	2	6,341	0.03%
2019/03/22	32	34.68	0	0.00	33.80	32	6,338	0.50%
2019/03/21	1	35.40	5	35.41	35.10	-4	6,491	-0.06%
2019/03/19	0	0.00	1	33.65	33.35	-1	7,144	-0.01%
2019/03/13	64	35.23	60	34.27	34.05	4	7,331	0.05%
2019/03/12	0	0.00	15	34.20	34.70	-15	7,213	-0.21%
2019/03/11	0	0.00	2	33.25	33.55	-2	7,122	-0.03%
2019/03/08	0	0.00	6	32.35	32.35	-6	7,322	-0.08%
2019/03/05	2	32.80	2	33.20	32.75	0	7,619	0.00%
2019/03/04	2	32.90	0	0.00	32.70	2	7,753	0.03%
2019/02/27	1	32.00	0	0.00	32.25	1	7,836	0.01%
2019/02/26	0	0.00	1	32.40	32.20	-1	8,037	-0.01%
2019/02/22	5	32.99	0	0.00	32.95	5	8,149	0.06%
2019/02/21	0	0.00	3	33.15	33.10	-3	8,252	-0.04%
2019/02/19	0	0.00	2	32.80	33.00	-2	8,725	-0.02%
2019/02/18	2	31.40	0	0.00	32.00	2	8,776	0.02%
2019/02/15	2	32.95	0	0.00	32.45	2	8,974	0.02%
2019/02/14	0	0.00	10	33.50	32.95	-10	9,148	-0.11%
2019/02/13	1	32.60	0	0.00	33.00	1	9,185	0.01%
2019/01/29	9	32.07	1	32.40	32.45	8	9,548	0.08%
2019/01/28	3	32.05	3	32.37	32.10	0	9,420	0.00%
2019/01/25	1	30.45	5	30.49	30.80	-4	9,325	-0.04%
2019/01/24	0	0.00	2	29.95	29.90	-2	9,306	-0.02%
2019/01/23	2	29.80	0	0.00	29.85	2	9,333	0.02%
2019/01/21	1	29.75	5	30.10	29.75	-4	9,400	-0.04%
2019/01/18	5	29.09	2	29.45	29.55	3	9,444	0.03%
2019/01/17	2	29.63	0	0.00	29.20	2	9,525	0.02%
2019/01/16	3	29.67	2	29.95	29.85	1	9,492	0.01%
2019/01/15	0	0.00	4	30.15	30.30	-4	9,452	-0.04%
2019/01/11	5	29.76	3	30.40	29.55	2	9,515	0.02%
2019/01/10	2	31.00	2	31.30	30.70	0	9,456	0.00%
2019/01/09	1	30.45	3	30.65	30.55	-2	9,464	-0.02%
2019/01/08	1	29.80	0	0.00	29.80	1	9,483	0.01%
2019/01/07	0	0.00	1	29.70	29.60	-1	9,469	-0.01%
2019/01/04	1	29.00	0	0.00	29.00	1	9,580	0.01%
2019/01/03	1	30.35	0	0.00	30.30	1	9,665	0.01%
2018/12/28	3	30.28	0	0.00	30.15	3	9,760	0.03%
2018/12/27	2	30.65	3	31.15	30.25	-1	9,932	-0.01%
2018/12/26	2	31.00	2	31.40	30.25	0	9,965	0.00%
2018/12/24	2	30.20	0	0.00	30.30	2	10,397	0.02%
2018/12/21	3	28.83	3	29.68	30.50	0	10,443	0.00%
2018/12/20	1	30.05	1	29.70	29.70	0	10,349	0.00%
2018/12/14	10	33.07	2	32.98	31.85	8	10,062	0.08%
2018/12/13	1	34.60	15	35.85	33.50	-14	9,881	-0.14%
2018/12/12	1	32.20	0	0.00	32.60	1	8,813	0.01%
2018/12/11	1	32.40	151	32.00	32.00	-150	8,820	-1.70%	大賣/鉅額交易
2018/12/03	0	0.00	1	33.00	33.50	-1	8,805	-0.01%
2018/11/29	50	31.50	0	0.00	31.50	50	8,644	0.58%
2018/11/28	100	31.70	0	0.00	31.80	100	8,697	1.15%
2018/11/27	20	31.87	0	0.00	32.40	20	8,626	0.23%
2018/11/23	0	0.00	1	29.80	29.85	-1	8,610	-0.01%
2018/11/19	1	32.35	1	32.65	32.00	0	8,643	0.00%
2018/11/13	0	0.00	2	28.85	29.30	-2	8,313	-0.02%
2018/11/09	1	27.40	0	0.00	28.30	1	8,118	0.01%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/05	0	0.00	5	26.10	26.05	-5	8,003	-0.06%
2018/11/02	1	26.20	0	0.00	26.30	1	8,026	0.01%
2018/10/25	10	22.00	6	22.10	22.45	4	8,115	0.05%
2018/10/15	0	0.00	0.4	24.95	24.50	-0.4	9,156	0.00%
2018/10/09	0	0.00	5	26.70	26.20	-5	9,330	-0.05%
2018/10/04	2	27.83	0	0.00	28.00	2	10,587	0.02%
2018/10/03	8	28.46	0	0.00	28.20	8	11,209	0.07%
2018/10/02	6	30.01	4	29.18	28.95	2	11,130	0.02%
2018/09/26	1	32.20	6	32.00	32.05	-5	10,852	-0.05%
2018/09/21	3	31.25	0	0.00	31.05	3	10,816	0.03%
2018/09/18	0	0.00	150	32.29	32.00	-150	10,667	-1.41%	大賣/鉅額交易
2018/09/17	150	32.01	0	0.00	32.00	150	10,634	1.41%	大買/鉅額交易
2018/09/14	3	31.70	0	0.00	32.50	3	10,701	0.03%
2018/09/12	1	31.45	0	0.00	31.00	1	10,627	0.01%
2018/09/11	3	30.93	2	31.35	31.95	1	10,650	0.01%
2018/09/06	5	34.50	0	0.00	34.50	5	10,654	0.05%
2018/09/04	1	35.70	1	36.00	36.00	0	10,692	0.00%
2018/08/31	0	0.00	1	37.10	36.70	-1	10,639	-0.01%
2018/08/30	4	36.20	0	0.00	36.20	4	10,625	0.04%
2018/08/27	0	0.00	2	35.50	35.15	-2	10,920	-0.02%
2018/08/23	2	33.80	2	34.45	34.10	0	10,966	0.00%
2018/08/22	3	34.07	0	0.00	33.75	3	10,906	0.03%
2018/08/21	1	34.55	0	0.00	35.40	1	11,046	0.01%
2018/08/20	0	0.00	5	35.35	34.50	-5	11,315	-0.04%
2018/08/17	1	36.00	0	0.00	36.00	1	11,326	0.01%
2018/08/16	2	37.00	1	36.80	36.65	1	11,348	0.01%
2018/08/15	1	37.55	0	0.00	37.90	1	11,589	0.01%
2018/08/13	12	36.01	0	0.00	35.50	12	12,287	0.10%
2018/08/10	28	37.91	0	0.00	37.55	28	12,187	0.23%
2018/08/08	3	38.80	5	38.62	38.60	-2	12,387	-0.02%
2018/08/07	146	38.60	0	0.00	38.85	146	12,422	1.18%	大買/鉅額交易
2018/08/06	157	38.50	0	0.00	38.35	157	12,517	1.25%	大買/鉅額交易
2018/08/03	0	0.00	323	38.03	39.00	-323	12,550	-2.57%	大賣/鉅額交易
2018/07/31	0	0.00	1	39.00	39.25	-1	12,843	-0.01%
2018/07/30	4	38.86	2	38.85	38.85	2	13,019	0.02%
2018/07/27	2	39.90	0	0.00	40.05	2	12,973	0.02%
2018/07/26	12	40.03	7	40.01	40.70	5	12,803	0.04%
2018/07/25	2	38.55	15	38.41	37.90	-13	12,359	-0.11%
2018/07/24	13	38.30	1	38.30	38.30	12	12,307	0.10%
2018/07/23	2	37.75	0	0.00	37.60	2	12,360	0.02%
2018/07/18	3	38.42	1	38.80	37.80	2	12,405	0.02%
2018/07/17	4	38.25	4	38.58	38.90	0	12,362	0.00%
2018/07/16	12	37.85	30	37.80	38.65	-18	12,343	-0.15%
2018/07/13	18	38.15	117	37.62	37.05	-99	11,991	-0.83%	大賣/
2018/07/12	79	37.46	62	37.27	37.55	17	11,975	0.14%
2018/07/11	104	36.81	3	37.07	37.15	101	11,380	0.89%	大買/鉅額交易
2018/07/10	2	33.80	0	0.00	33.80	2	10,879	0.02%
2018/07/02	1	33.00	0	0.00	33.10	1	13,314	0.01%
2018/06/27	1	33.00	0	0.00	32.90	1	13,814	0.01%
2018/06/25	0	0.00	1	34.60	33.80	-1	13,903	-0.01%
2018/06/20	1	32.75	0	0.00	32.60	1	14,114	0.01%
2018/06/14	0	0.00	5	35.30	34.85	-5	14,071	-0.04%
2018/06/13	0	0.00	4	35.13	34.70	-4	14,041	-0.03%
2018/06/12	8	36.02	3	36.05	35.45	5	14,084	0.04%
2018/06/11	1	35.90	0	0.00	35.40	1	13,952	0.01%
2018/06/08	0	0.00	3	35.10	35.85	-3	13,940	-0.02%
2018/06/04	3	37.25	5	36.46	36.30	-2	13,518	-0.01%
2018/06/01	0	0.00	1	35.10	36.20	-1	13,373	-0.01%
2018/05/31	1	34.25	0	0.00	34.25	1	13,216	0.01%
2018/05/29	3	35.90	0	0.00	35.20	3	13,382	0.02%
2018/05/28	5	35.17	19	34.97	34.90	-14	13,185	-0.11%
2018/05/25	11	33.25	0	0.00	33.10	11	12,886	0.09%
2018/05/24	2	34.00	71	34.15	34.00	-69	12,837	-0.54%
2018/05/23	71	34.05	1	34.00	34.05	70	12,805	0.55%
2018/05/22	160	34.96	171	35.11	35.20	-11	12,626	-0.09%	大買/大賣/
2018/05/17	0	0.00	21	30.81	30.85	-21	11,992	-0.18%
2018/05/16	26	32.01	0	0.00	31.50	26	12,003	0.22%
2018/05/15	0	0.00	2	31.95	31.90	-2	12,099	-0.02%
2018/05/14	1	32.20	0	0.00	31.75	1	12,428	0.01%
2018/05/11	2	31.40	0	0.00	31.50	2	12,508	0.02%
2018/05/09	0	0.00	1	31.35	31.40	-1	13,108	-0.01%
2018/05/07	3	31.60	0	0.00	31.20	3	14,808	0.02%
2018/05/03	2	33.15	3	33.25	33.10	-1	14,648	-0.01%
2018/04/26	3	34.50	0	0.00	32.00	3	15,227	0.02%
2018/04/25	3	34.75	0	0.00	34.50	3	15,131	0.02%
2018/04/24	1	34.30	0	0.00	34.00	1	15,052	0.01%
2018/04/17	2	35.90	0	0.00	35.50	2	14,648	0.01%
2018/04/16	0	0.00	5	36.93	37.60	-5	14,689	-0.03%
2018/04/13	7	36.07	0	0.00	36.30	7	14,611	0.05%
2018/04/12	1	36.45	1	35.90	36.20	0	14,567	0.00%
2018/04/11	3	37.10	0	0.00	35.30	3	14,156	0.02%
2018/04/10	10	38.50	1	38.50	38.20	9	13,821	0.07%
2018/04/09	5	41.06	2	40.75	40.50	3	13,502	0.02%
2018/04/03	5	47.11	0	0.00	45.00	5	13,180	0.04%
2018/04/02	1	48.85	0	0.00	48.95	1	12,886	0.01%
2018/03/31	3	50.00	2	50.40	49.80	1	12,835	0.01%
2018/03/30	2	47.95	5	49.22	50.00	-3	12,756	-0.02%
2018/03/29	3	48.53	1	49.10	48.25	2	12,456	0.02%
2018/03/28	0	0.00	1	49.35	48.90	-1	12,459	-0.01%
2018/03/27	0	0.00	5	49.36	49.85	-5	12,570	-0.04%
2018/03/26	2	47.78	1	48.40	48.40	1	12,396	0.01%
2018/03/23	0	0.00	10	47.50	47.00	-10	12,330	-0.08%
2018/03/22	1	48.35	7	48.91	48.55	-6	12,284	-0.05%
2018/03/21	2	48.43	0	0.00	48.50	2	12,226	0.02%
2018/03/20	0	0.00	2	47.50	47.60	-2	12,144	-0.02%
2018/03/19	2	47.03	3	47.00	46.90	-1	12,264	-0.01%
2018/03/14	0	0.00	21	45.40	45.15	-21	12,655	-0.17%
2018/03/09	21	45.90	0	0.00	45.95	21	13,279	0.16%
2018/03/08	3	44.80	0	0.00	44.60	3	13,215	0.02%
2018/03/06	0	0.00	5	45.30	45.50	-5	13,345	-0.04%
2018/03/05	0	0.00	1	44.90	44.30	-1	13,349	-0.01%
2018/03/02	12	44.45	2	44.45	44.55	10	13,462	0.07%
2018/03/01	2	46.70	5	46.35	46.10	-3	13,309	-0.02%
2018/02/26	3	47.95	0	0.00	47.60	3	13,472	0.02%
2018/02/23	2	48.18	0	0.00	47.80	2	13,931	0.01%
2018/02/22	5	48.87	1	48.80	48.10	4	14,128	0.03%
2018/02/21	1	50.50	2	49.95	50.50	-1	14,260	-0.01%
2018/02/08	1	47.05	2	47.58	47.50	-1	16,522	-0.01%
2018/02/07	4	49.00	1	49.00	49.00	3	17,249	0.02%
2018/02/06	2	47.00	2	45.60	46.50	0	17,155	0.00%
2018/02/05	4	47.81	0	0.00	48.50	4	16,883	0.02%
2018/02/02	11	50.11	0	0.00	49.70	11	16,783	0.07%
2018/02/01	9	51.74	1	54.70	51.40	8	16,594	0.05%
2018/01/31	5	54.34	23	55.90	53.10	-18	16,249	-0.11%
2018/01/30	2	52.00	4	53.98	53.10	-2	14,707	-0.01%
2018/01/29	1	51.90	2	51.65	51.50	-1	14,188	-0.01%
2018/01/25	1	50.70	105	51.63	49.50	-104	14,094	-0.74%	大賣/鉅額交易
2018/01/24	105	51.20	0	0.00	51.20	105	14,062	0.75%	大買/鉅額交易
2018/01/23	11	51.83	0	0.00	50.30	11	14,143	0.08%
2018/01/22	2	50.20	6	52.02	53.40	-4	13,899	-0.03%
2018/01/16	1.3	48.15	0	0.00	48.15	1.3	13,914	0.01%
2018/01/12	0	0.00	1	50.50	49.95	-1	13,983	-0.01%
2018/01/11	0	0.00	1	50.00	49.45	-1	13,887	-0.01%
2018/01/10	0	0.00	8	48.76	49.40	-8	13,737	-0.06%
2018/01/08	3	47.60	8	47.29	47.50	-5	13,458	-0.04%
2018/01/05	2	46.25	0	0.00	46.30	2	13,568	0.01%
2018/01/04	6	45.75	2	45.90	45.80	4	13,668	0.03%
2018/01/03	1	45.55	0	0.00	46.35	1	13,721	0.01%
2018/01/02	1	46.10	4	45.71	45.55	-3	13,633	-0.02%