元太 (8069)-統一-三重券商分點個股進出

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
227.5
漲跌
▲11.0
漲幅
+5.08%
成交量
12,607張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/04/26	3	227.17	0	0.00	227.50	3	8,103	0.04%
2024/04/25	4	217.00	0	0.00	216.50	4	8,015	0.05%
2024/04/24	2.1	213.41	2	210.50	209.00	0.1	7,906	0.00%
2024/04/23	2	208.50	0	0.00	208.00	2	7,910	0.03%
2024/04/22	7.1	208.70	1	206.50	207.00	6.1	7,885	0.08%
2024/04/19	11.1	214.05	0	219.10	215.00	11.1	7,795	0.14%
2024/04/18	3	225.67	0	0.00	225.50	3	7,695	0.04%
2024/04/17	13.1	229.88	0	0.00	229.00	13.1	7,574	0.17%
2024/04/16	0	0.00	11	237.95	237.00	-11	7,500	-0.15%
2024/04/15	5	244.49	0	0.00	241.00	5	7,467	0.07%
2024/04/12	16	242.94	6	242.67	245.00	10	7,483	0.13%
2024/04/11	7	241.57	6	239.75	242.00	1	7,431	0.01%
2024/04/10	2	237.76	0	0.00	240.00	2	7,391	0.03%
2024/04/09	0.1	227.00	1	230.50	231.00	-0.9	7,358	-0.01%
2024/04/03	0	0.00	0	224.50	227.00	0	7,334	0.00%
2024/04/02	0.1	228.00	0	0.00	230.00	0.1	7,325	0.00%
2024/04/01	0	0.00	0.1	232.00	231.50	-0.1	7,508	0.00%
2024/03/29	0.1	229.00	0	231.00	229.00	0.1	7,556	0.00%
2024/03/28	0	0.00	0	227.84	227.00	0	7,624	0.00%
2024/03/27	0	229.17	0	0.00	228.00	0	7,924	0.00%
2024/03/26	15.1	229.00	0	0.00	229.50	15.1	7,926	0.19%
2024/03/21	2	239.00	0	0.00	236.50	2	7,785	0.03%
2024/03/20	0	0.00	2	240.00	238.50	-2	7,913	-0.03%
2024/03/19	1.2	240.04	1	241.50	239.50	0.2	7,963	0.00%
2024/03/18	1	242.50	18	240.19	244.50	-17	7,934	-0.21%
2024/03/15	0	0.00	11	235.68	234.00	-11	7,914	-0.14%
2024/03/14	0	0.00	6	237.17	235.50	-6	7,900	-0.08%
2024/03/13	6	235.83	10	229.75	230.50	-4	7,846	-0.05%
2024/03/12	0	0.00	1	237.44	236.00	-1	7,793	-0.01%
2024/03/11	0	0.00	5	229.50	229.50	-5	7,722	-0.06%
2024/03/08	38.5	226.26	2.1	220.47	222.50	36.4	7,635	0.48%
2024/03/07	15	239.37	6	235.50	240.00	9	7,314	0.12%
2024/03/06	4	241.00	2.1	242.24	241.00	1.9	7,264	0.03%
2024/03/05	2	240.51	0	0.00	241.00	2	7,259	0.03%
2024/03/04	7	250.71	5.6	247.64	246.50	1.4	7,191	0.02%
2024/03/01	9	246.44	8.1	250.01	253.00	1	7,109	0.01%
2024/02/29	9.4	242.45	12.4	243.24	246.00	-3	6,948	-0.04%
2024/02/27	0.2	231.19	7.2	227.75	230.00	-7	6,664	-0.10%
2024/02/26	5	223.90	1	223.50	223.50	4	6,590	0.06%
2024/02/23	2	232.50	10.2	231.80	231.50	-8.2	6,505	-0.13%
2024/02/22	1	231.00	0	0.00	233.00	1	6,498	0.02%
2024/02/21	2	228.75	16	231.59	232.00	-14	6,489	-0.22%
2024/02/20	21	224.22	12	228.33	228.50	9	6,446	0.14%
2024/02/19	0.3	222.67	1	221.50	223.00	-0.7	6,536	-0.01%
2024/02/16	1.4	227.96	6	230.33	226.00	-4.6	6,577	-0.07%
2024/02/15	2	228.25	15.1	226.84	229.00	-13.1	6,481	-0.20%
2024/02/05	6	216.33	1	217.00	217.00	5	6,278	0.08%
2024/02/02	0	0.00	1	215.50	214.00	-1	6,223	-0.02%
2024/02/01	6	213.17	3.1	213.40	213.50	2.9	6,168	0.05%
2024/01/31	5	213.50	3	216.33	208.00	2	6,050	0.03%
2024/01/30	7	211.14	9	214.67	212.00	-2	5,985	-0.03%
2024/01/29	9	214.89	13	214.77	216.00	-4	5,987	-0.07%
2024/01/26	19.1	216.44	32.4	216.30	217.00	-13.2	5,799	-0.23%
2024/01/25	1	199.00	11	199.55	200.50	-10	5,280	-0.19%
2024/01/24	2	196.00	1	195.50	193.50	1	5,127	0.02%
2024/01/22	2	188.00	0	0.00	187.50	2	4,994	0.04%
2024/01/19	11	190.18	11	186.36	187.00	0	4,987	0.00%
2024/01/18	0	0.00	20	185.25	185.00	-20	4,944	-0.40%
2024/01/17	0	0.00	0.1	182.50	182.50	-0.1	4,926	0.00%
2024/01/16	1	186.00	0	0.00	186.00	1	4,946	0.02%
2024/01/15	0	187.50	0	0.00	187.00	0	5,088	0.00%
2024/01/10	4.1	187.00	7	184.93	187.00	-2.9	5,293	-0.05%
2024/01/05	0.1	190.00	0	0.00	189.50	0.1	5,249	0.00%
2024/01/03	3	190.00	3	190.00	189.50	0	5,427	0.00%
2024/01/02	0	0.00	5	197.50	195.00	-5	5,495	-0.09%
2023/12/29	3	197.83	5	197.30	197.00	-2	5,531	-0.04%
2023/12/28	4	200.38	1	200.50	201.50	3	5,510	0.05%
2023/12/27	12	201.21	8	201.13	203.00	4	5,510	0.07%
2023/12/26	2	193.75	4	198.22	193.50	-2	5,340	-0.04%
2023/12/25	8	198.31	6	198.00	197.00	2	5,297	0.04%
2023/12/22	21.1	191.12	14.2	195.70	197.00	6.9	5,205	0.13%
2023/12/20	0	180.50	1	180.50	181.00	-1	4,888	-0.02%
2023/12/19	2	178.99	0	0.00	177.00	2	4,911	0.04%
2023/12/18	0.4	178.59	0	0.00	178.50	0.4	4,963	0.01%
2023/12/15	0.1	181.00	3	182.00	180.00	-3	5,028	-0.06%
2023/12/14	4.1	177.17	2	179.50	181.00	2.1	4,950	0.04%
2023/12/13	0	0.00	1	176.00	176.50	-1	4,892	-0.02%
2023/12/11	1	176.00	2	176.00	176.00	-1	4,983	-0.02%
2023/12/08	1	178.50	1	180.50	178.50	0	5,027	0.00%
2023/12/07	3	180.50	1	178.00	180.50	2	5,225	0.04%
2023/12/06	0	0.00	1	178.00	178.00	-1	5,273	-0.02%
2023/12/04	2	181.50	0	0.00	181.00	2	5,328	0.04%
2023/12/01	1	183.50	0	0.00	180.50	1	5,345	0.02%
2023/11/30	1.3	180.12	0	182.50	183.00	1.3	5,332	0.02%
2023/11/29	0.4	179.00	1	177.50	178.50	-0.7	5,283	-0.01%
2023/11/28	3	174.50	2	175.25	175.50	1	5,343	0.02%
2023/11/24	1	175.50	0	0.00	175.50	1	5,422	0.02%
2023/11/21	1	176.00	2	176.75	176.00	-1	5,460	-0.02%
2023/11/20	1	179.50	0	178.00	177.50	1	5,505	0.02%
2023/11/16	1	182.50	0	0.00	180.50	1	5,583	0.02%
2023/11/15	0	179.00	2	180.75	180.00	-2	5,481	-0.04%
2023/11/14	1	176.00	9.6	175.06	175.00	-8.6	5,551	-0.15%
2023/11/13	9	175.44	3	174.50	174.50	6	6,164	0.10%
2023/11/10	0	0.00	6	174.17	173.50	-6	6,445	-0.09%
2023/11/09	1	169.00	1	171.50	172.50	0	6,645	0.00%
2023/11/08	1	169.00	1	171.00	171.00	0	6,735	0.00%
2023/11/07	10	170.55	5	168.50	168.50	5	6,755	0.07%
2023/11/06	7	174.07	5	174.10	173.00	2	6,738	0.03%
2023/11/02	0	0.00	1	172.50	172.00	-1	6,707	-0.01%
2023/11/01	1	168.50	1.1	169.44	169.00	-0.1	6,822	0.00%
2023/10/31	1.1	168.55	1	168.00	168.00	0.1	6,916	0.00%
2023/10/30	4	168.63	3.1	168.68	169.00	1	7,005	0.01%
2023/10/27	1	165.50	1.1	169.52	169.50	-0.1	7,071	0.00%
2023/10/26	1	168.01	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0	172.50	5	171.00	173.00	-5	7,299	-0.07%
2023/10/24	3	167.00	2	168.50	170.00	1	7,342	0.01%
2023/10/23	21.5	168.63	56	167.04	168.00	-34.5	7,307	-0.47%
2023/10/20	3	172.51	1	174.00	173.00	2	7,205	0.03%
2023/10/19	12	178.08	2	178.50	178.50	10	7,130	0.14%
2023/10/18	0	180.00	0	0.00	180.00	0	7,122	0.00%
2023/10/17	11	179.45	0	0.00	178.50	11	7,183	0.15%
2023/10/16	1	181.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	28	184.34	8	183.69	183.50	20	7,266	0.28%
2023/10/12	1	185.50	16	185.16	185.00	-15	7,245	-0.21%
2023/10/11	22	180.63	6	179.83	181.00	16	7,233	0.22%
2023/10/06	0	0.00	12.5	183.40	182.00	-12.5	7,202	-0.17%
2023/10/05	0.2	182.50	21	183.12	182.50	-20.8	7,158	-0.29%
2023/10/04	6	178.33	1	178.00	178.00	5	7,171	0.07%
2023/10/03	4.1	180.01	2	179.50	179.50	2.1	7,188	0.03%
2023/09/28	0	0.00	2	180.00	179.50	-2	7,258	-0.03%
2023/09/26	16.1	179.09	5	177.50	177.50	11.1	7,325	0.15%
2023/09/25	0	0.00	60	180.58	182.00	-60	7,373	-0.81%
2023/09/22	1	175.00	1	179.00	179.50	0	7,489	0.00%
2023/09/21	10	180.50	0	0.00	178.00	10	7,579	0.13%
2023/09/20	1	183.50	11	182.27	180.00	-10	7,664	-0.13%
2023/09/19	1	184.50	0.1	184.50	181.00	0.9	7,767	0.01%
2023/09/18	7	178.43	4	178.63	178.50	3	8,282	0.04%
2023/09/15	11.2	180.53	8	181.13	180.00	3.2	8,323	0.04%
2023/09/14	4	181.50	3	182.33	182.50	1	8,376	0.01%
2023/09/13	0	0.00	5	176.30	174.00	-5	8,346	-0.06%
2023/09/12	20.7	173.52	16	172.09	172.00	4.7	8,365	0.06%
2023/09/08	15	179.03	1	180.50	179.50	14	8,389	0.17%
2023/09/07	1	183.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	0	0.00	1	187.00	186.50	-1	8,648	-0.01%
2023/09/05	0	0.00	11	186.05	185.00	-11	8,865	-0.12%
2023/09/04	12.1	184.47	19	184.00	184.00	-6.9	8,982	-0.08%
2023/09/01	4	186.76	19	188.16	188.00	-15	9,011	-0.17%
2023/08/31	1	182.50	1	183.00	182.50	0	9,077	0.00%
2023/08/30	2	182.50	0	0.00	182.50	2	9,211	0.02%
2023/08/28	1	181.50	1	181.00	181.50	0	9,482	0.00%
2023/08/25	11	180.50	0	0.00	181.00	11	9,562	0.12%
2023/08/24	0	0.00	15	187.00	185.00	-15	9,619	-0.16%
2023/08/23	12.1	178.84	3	180.00	180.00	9.1	9,749	0.09%
2023/08/21	10	180.15	6	180.25	179.50	4	9,991	0.04%
2023/08/18	4.1	180.73	3	182.50	181.00	1.1	10,044	0.01%
2023/08/17	83.1	178.72	15	178.80	183.50	68.1	9,996	0.68%
2023/08/16	35.1	195.57	24	192.38	191.00	11.1	9,513	0.12%
2023/08/15	2.1	203.20	13	203.65	202.50	-11	9,446	-0.12%
2023/08/14	0.1	199.50	1	199.00	201.00	-1	9,624	-0.01%
2023/08/11	3	207.17	40	205.00	204.50	-37	9,901	-0.37%
2023/08/10	8	210.25	17	209.91	208.50	-9	10,024	-0.09%
2023/08/08	0	0.00	5	226.50	225.50	-5	10,000	-0.05%
2023/08/07	2.2	226.73	7	226.57	228.00	-4.8	9,996	-0.05%
2023/08/04	2	217.50	0	0.00	217.50	2	9,939	0.02%
2023/08/02	6	225.49	7.3	219.30	220.50	-1.3	9,958	-0.01%
2023/08/01	23	224.89	0	0.00	222.50	23	10,227	0.22%
2023/07/31	1	225.00	1	229.00	225.00	0	10,323	0.00%
2023/07/28	1.4	221.12	0.2	220.42	221.50	1.3	10,400	0.01%
2023/07/27	1	213.00	0	0.00	213.00	1	10,711	0.01%
2023/07/26	0	208.50	0	0.00	208.50	0	11,395	0.00%
2023/07/25	0.2	208.00	3	207.00	208.00	-2.8	11,620	-0.02%
2023/07/24	1	208.02	0	0.00	208.50	1	11,671	0.01%
2023/07/21	1	215.50	11	215.73	215.00	-10	11,738	-0.09%
2023/07/20	2.1	214.48	1	217.48	213.00	1	11,800	0.01%
2023/07/19	2	222.00	4	223.13	219.00	-2	11,899	-0.02%
2023/07/18	7	220.29	7	219.00	222.00	0	12,083	0.00%
2023/07/17	0	219.00	5	219.50	218.50	-5	12,170	-0.04%
2023/07/14	46	222.85	6.5	218.58	220.50	39.5	12,292	0.32%
2023/07/13	27	223.85	9	224.50	221.00	18	12,382	0.15%
2023/07/12	2	224.50	1	223.50	221.50	1	12,447	0.01%
2023/07/11	1	217.00	1	218.00	222.00	0	12,582	0.00%
2023/07/10	1	214.95	1	215.00	212.00	0	12,593	0.00%
2023/07/07	1	215.00	1	211.50	212.50	0	12,723	0.00%
2023/07/06	0.4	218.00	0	0.00	216.50	0.4	12,802	0.00%
2023/07/05	5.1	225.20	3	223.33	223.50	2.1	13,110	0.02%
2023/07/04	0	0.00	1	224.00	224.50	-1	13,391	-0.01%
2023/07/03	3.3	224.08	2	224.75	224.50	1.3	13,818	0.01%
2023/06/30	10	225.00	21	221.81	225.00	-11	13,825	-0.08%
2023/06/29	8.1	218.12	47	218.27	220.50	-38.9	13,824	-0.28%
2023/06/28	14	211.32	6	212.92	215.00	8	13,779	0.06%
2023/06/27	20	211.28	18	212.25	211.50	2	13,714	0.01%
2023/06/26	42.3	205.47	21	207.64	207.50	21.3	13,656	0.16%
2023/06/21	1	222.50	0.2	225.00	222.00	0.9	13,254	0.01%
2023/06/20	12	223.46	4.1	225.24	227.00	7.9	13,325	0.06%
2023/06/19	10	226.50	0	0.00	227.50	10	13,442	0.07%
2023/06/16	1	228.50	2	231.75	228.50	-1	13,454	-0.01%
2023/06/15	2	232.00	2	233.49	231.00	0	13,434	0.00%
2023/06/14	21	234.60	16	234.72	235.00	5	13,455	0.04%
2023/06/13	13	235.46	12	238.50	241.00	1	13,480	0.01%
2023/06/12	0	227.00	4	228.50	226.50	-4	13,457	-0.03%
2023/06/09	21	226.00	15	225.47	227.00	6	13,641	0.04%
2023/06/08	34.1	220.29	7.2	220.39	216.00	26.9	13,800	0.19%
2023/06/07	10	223.00	5	224.60	226.50	5	14,437	0.03%
2023/06/06	14	226.18	19	225.53	224.50	-5	14,667	-0.03%
2023/06/05	4	220.25	5	221.10	222.50	-1	14,787	-0.01%
2023/06/02	5	215.90	4.1	216.12	218.00	0.9	14,948	0.01%
2023/06/01	0	208.50	0	208.50	209.00	0	15,102	0.00%
2023/05/31	2	208.50	8	207.94	207.00	-6	15,223	-0.04%
2023/05/30	8	207.00	41.2	208.40	205.50	-33.2	15,284	-0.22%
2023/05/29	24.1	209.26	5	211.50	205.00	19.1	15,377	0.12%
2023/05/26	41.1	208.82	23	208.09	211.00	18.1	15,672	0.12%
2023/05/25	10	203.65	9	203.06	204.00	1	15,576	0.01%
2023/05/24	5	202.70	8	203.00	203.50	-3	15,794	-0.02%
2023/05/23	9	199.89	5	200.30	200.50	4	15,994	0.03%
2023/05/22	15	198.87	10	197.70	196.00	5	16,029	0.03%
2023/05/19	17	195.65	144	197.39	198.00	-127	16,148	-0.79%	大賣/鉅額交易
2023/05/18	70	201.08	58	199.73	198.50	12	16,664	0.07%
2023/05/17	21	204.74	37.1	203.69	204.00	-16.1	16,424	-0.10%
2023/05/16	12	196.58	6.2	196.37	198.00	5.8	16,328	0.04%
2023/05/15	0	0.00	1	191.50	191.00	-1	16,291	-0.01%
2023/05/11	3	189.67	1	189.00	189.00	2	16,727	0.01%
2023/05/10	14.1	191.07	11	189.82	191.00	3.1	16,947	0.02%
2023/05/09	6.2	192.00	10	193.35	192.00	-3.8	17,073	-0.02%
2023/05/08	36.1	192.93	11	194.05	192.50	25.1	17,251	0.15%
2023/05/05	6	199.83	9	198.00	198.00	-3	17,369	-0.02%
2023/05/04	8	197.06	5	196.80	196.50	3	18,012	0.02%
2023/05/03	7	198.00	18.3	199.48	197.00	-11.3	18,098	-0.06%
2023/05/02	38	193.42	37.3	194.97	197.50	0.7	17,881	0.00%
2023/04/28	0	0.00	12.5	190.50	190.50	-12.5	17,603	-0.07%
2023/04/27	3	174.33	9	175.56	173.50	-6	17,597	-0.03%
2023/04/26	1	174.99	0	173.00	175.50	1	17,774	0.01%
2023/04/25	4	173.25	0	0.00	170.00	4	17,824	0.02%
2023/04/24	1	175.49	4	175.13	173.50	-3	17,950	-0.02%
2023/04/21	29	173.45	36	170.83	172.00	-7	17,974	-0.04%
2023/04/20	15.1	168.97	6	167.00	167.00	9.1	18,203	0.05%
2023/04/19	4	171.12	1	171.50	171.00	3	18,613	0.02%
2023/04/18	1	170.02	0	0.00	171.50	1	18,811	0.01%
2023/04/17	2	172.50	0	0.00	172.00	2	19,005	0.01%
2023/04/14	29.1	172.40	18	173.31	173.50	11.1	19,254	0.06%
2023/04/13	2	176.00	2	174.75	173.50	0	19,349	0.00%
2023/04/12	1	174.00	0	0.00	175.00	1	19,500	0.01%
2023/04/11	58.1	179.55	57	178.38	178.50	1.1	19,579	0.01%
2023/04/10	10	181.50	33	178.76	178.00	-23	19,623	-0.12%
2023/04/07	41.1	170.24	37.1	171.92	172.00	4	19,333	0.02%
2023/04/06	30	175.58	3.1	172.01	171.00	27	19,087	0.14%
2023/03/31	3	184.67	2	185.00	184.50	1	18,757	0.01%
2023/03/30	0	0.00	2	182.50	184.50	-2	18,956	-0.01%
2023/03/29	1	180.50	1	182.00	179.50	0	18,944	0.00%
2023/03/28	2	184.50	3	182.00	182.00	-1	19,128	-0.01%
2023/03/27	0.1	184.50	2	184.75	185.00	-2	19,233	-0.01%
2023/03/24	3	183.67	7	184.07	184.00	-4	19,458	-0.02%
2023/03/23	4	180.50	0	0.00	181.00	4	19,549	0.02%
2023/03/22	9	183.17	8.1	183.14	182.50	0.9	20,129	0.00%
2023/03/21	2	178.50	0	0.00	178.50	2	20,311	0.01%
2023/03/20	5	177.00	10	177.15	177.00	-5	20,573	-0.02%
2023/03/17	2	176.75	13	176.88	175.50	-11	20,951	-0.05%
2023/03/16	12	174.79	14	172.57	173.50	-2	21,229	-0.01%
2023/03/15	2	176.50	6	175.67	174.00	-4	21,596	-0.02%
2023/03/14	25	175.92	23	176.00	174.00	2	21,825	0.01%
2023/03/13	39.1	176.63	31.1	176.48	176.00	8.1	21,869	0.04%
2023/03/10	45.9	180.36	5	182.40	180.00	40.9	21,694	0.19%
2023/03/09	24	201.08	24	201.02	199.50	0	21,317	0.00%
2023/03/08	12	199.54	17	200.06	201.00	-5	21,404	-0.02%
2023/03/07	12	207.88	20	208.25	205.00	-8	21,612	-0.04%
2023/03/06	20	200.48	23	205.31	207.50	-3	21,672	-0.01%
2023/03/03	22	194.82	10	193.00	192.50	12	21,756	0.06%
2023/03/02	9	194.56	8	195.13	194.50	1	22,171	0.00%
2023/03/01	32	192.97	21	193.33	193.00	11	22,508	0.05%
2023/02/24	37	195.32	37	195.15	194.50	0	22,873	0.00%
2023/02/23	29.2	201.75	12	201.33	202.00	17.2	23,262	0.07%
2023/02/22	28	204.05	22.1	203.32	202.00	5.9	24,058	0.02%
2023/02/21	22	207.05	16	210.31	210.00	6	24,129	0.02%
2023/02/20	8	203.63	8	203.88	203.50	0	24,377	0.00%
2023/02/17	11	205.59	12.1	205.63	206.00	-1.1	25,053	0.00%
2023/02/16	15	203.03	22.2	203.65	206.00	-7.2	25,127	-0.03%
2023/02/15	4	193.25	7	191.57	191.00	-3	24,963	-0.01%
2023/02/14	18.2	197.91	21	196.45	194.00	-2.8	25,384	-0.01%
2023/02/13	3	196.00	3	196.50	196.50	0	25,641	0.00%
2023/02/10	16	193.88	16	194.72	193.00	0	25,850	0.00%
2023/02/09	6	198.33	5	197.40	196.50	1	26,118	0.00%
2023/02/08	5	195.30	15.1	195.76	193.00	-10.1	26,283	-0.04%
2023/02/07	2	191.75	4	192.63	193.00	-2	26,566	-0.01%
2023/02/06	12	191.79	18	193.56	191.50	-6	26,647	-0.02%
2023/02/03	45	192.28	24	191.02	190.50	21	26,670	0.08%
2023/02/02	16	187.00	24.4	188.10	190.50	-8.4	26,475	-0.03%
2023/02/01	10	177.55	22.3	177.60	179.00	-12.3	26,112	-0.05%
2023/01/31	14	173.04	15	173.40	172.50	-1	26,147	0.00%
2023/01/30	48	175.26	43	174.78	173.50	5	26,138	0.02%
2023/01/17	16.2	176.13	5	176.20	176.00	11.2	25,983	0.04%
2023/01/16	6	174.33	15.2	175.74	176.50	-9.2	26,111	-0.04%
2023/01/13	3	172.83	4	173.25	173.00	-1	26,318	0.00%
2023/01/12	11	173.46	13	173.38	172.00	-2	26,425	-0.01%
2023/01/11	13	173.81	10	173.25	174.00	3	26,403	0.01%
2023/01/10	11	175.27	10.5	175.72	173.50	0.6	26,451	0.00%
2023/01/09	29.2	173.09	24	173.13	172.50	5.2	26,265	0.02%
2023/01/06	15	168.77	20.2	169.84	172.00	-5.2	26,179	-0.02%
2023/01/05	45.2	169.15	37	167.08	165.00	8.2	26,179	0.03%
2023/01/04	52.2	172.20	71.4	172.00	170.00	-19.2	26,238	-0.07%
2023/01/03	8.3	169.76	13	166.35	170.50	-4.7	26,247	-0.02%
2022/12/30	23	163.52	22	162.66	161.00	1	26,196	0.00%
2022/12/29	40	161.29	46	160.27	164.00	-6	26,189	-0.02%
2022/12/28	22.2	163.21	25	161.88	161.00	-2.9	26,216	-0.01%
2022/12/27	21.1	168.33	22	169.05	168.00	-0.9	26,263	0.00%
2022/12/26	10	167.60	9.1	166.41	166.00	1	26,416	0.00%
2022/12/23	17.1	166.09	17	165.71	167.00	0.1	26,662	0.00%
2022/12/22	14.3	166.40	16.1	166.37	169.50	-1.8	26,847	-0.01%
2022/12/21	20	164.95	20	164.83	164.00	0	26,905	0.00%
2022/12/20	16.2	166.72	18	168.39	164.00	-1.9	26,953	-0.01%
2022/12/19	42.2	170.09	21	170.40	169.50	21.2	27,091	0.08%
2022/12/16	23.1	171.41	34	172.03	168.00	-11	27,192	-0.04%
2022/12/15	32	177.64	37	177.70	177.00	-5	27,037	-0.02%
2022/12/14	32	176.20	43.2	174.84	178.50	-11.2	26,864	-0.04%
2022/12/13	47.1	167.32	43	167.21	165.00	4.1	26,294	0.02%
2022/12/12	23	170.65	17	168.74	171.00	6	26,022	0.02%
2022/12/09	36.2	170.09	75.1	169.95	170.00	-38.9	25,876	-0.15%
2022/12/08	45	170.46	82	169.69	169.50	-37	25,677	-0.14%
2022/12/07	21	175.74	28	173.89	172.00	-7	25,533	-0.03%
2022/12/06	61.4	183.95	17	184.65	181.50	44.4	25,368	0.17%
2022/12/05	24	185.54	18	185.56	186.00	6	25,288	0.02%
2022/12/02	23	178.91	20.5	178.39	181.00	2.5	25,249	0.01%
2022/12/01	69	181.13	52	180.24	177.50	17	25,343	0.07%
2022/11/30	16	176.09	8	177.94	181.00	8	25,232	0.03%
2022/11/29	31	180.16	30	180.67	177.00	1	25,069	0.00%
2022/11/28	9	181.06	19	182.44	184.00	-10	24,844	-0.04%
2022/11/25	56	178.30	62	179.23	177.50	-6	24,664	-0.02%
2022/11/24	12	175.63	30	174.93	178.00	-18	24,408	-0.07%
2022/11/23	26	167.88	29	167.43	169.00	-3	24,076	-0.01%
2022/11/22	32	164.06	14	164.57	163.50	18	23,799	0.08%
2022/11/21	66.8	162.85	58	164.13	164.00	8.8	23,469	0.04%
2022/11/18	91.9	174.80	67	176.98	170.00	24.9	22,849	0.11%
2022/11/17	17	186.91	18.3	187.83	188.50	-1.3	22,015	-0.01%
2022/11/16	35	181.07	36	179.78	182.50	-1	21,904	0.00%
2022/11/15	58.3	182.26	71	182.94	178.50	-12.7	21,782	-0.06%
2022/11/14	27	193.26	28	192.86	193.50	-1	21,755	0.00%
2022/11/11	28	187.48	26	190.81	189.50	2	22,085	0.01%
2022/11/10	55	189.82	57	191.13	185.00	-2	21,815	-0.01%
2022/11/09	82.1	197.86	60	197.67	195.00	22.1	21,644	0.10%
2022/11/08	26	207.63	33	205.67	203.00	-7	21,457	-0.03%
2022/11/07	120	210.30	64	210.70	208.00	56	21,297	0.26%	大買/
2022/11/04	16	213.84	8	213.50	217.00	8	20,999	0.04%
2022/11/03	27	207.70	27	209.63	212.50	0	20,765	0.00%
2022/11/02	18	199.72	12	199.58	200.50	6	20,781	0.03%
2022/11/01	26	202.79	21	202.69	202.00	5	20,920	0.02%
2022/10/31	19	206.05	21	206.50	205.50	-2	20,907	-0.01%
2022/10/28	40	202.91	43	202.38	207.00	-3	20,928	-0.01%
2022/10/27	16	192.63	6	189.67	196.00	10	20,654	0.05%
2022/10/26	16	184.50	16	183.31	186.00	0	20,510	0.00%
2022/10/25	11	183.09	11	182.82	182.50	0	20,514	0.00%
2022/10/24	25	185.82	25	187.02	185.00	0	20,460	0.00%
2022/10/21	11	191.59	7	192.00	183.50	4	20,432	0.02%
2022/10/20	20	196.33	19	196.21	200.50	1	20,179	0.00%
2022/10/19	9	203.83	6	204.83	201.00	3	20,098	0.01%
2022/10/18	5	204.60	5	204.40	205.00	0	20,078	0.00%
2022/10/17	13	199.23	20	199.73	205.00	-7	20,107	-0.03%
2022/10/14	33	208.53	33.2	208.42	206.50	-0.2	19,989	0.00%
2022/10/13	36	206.03	27	206.69	200.00	9	19,795	0.05%
2022/10/12	44	200.32	44	199.89	207.00	0	19,691	0.00%
2022/10/11	6	205.00	10	204.45	201.00	-4	19,656	-0.02%
2022/10/07	3	221.00	4	220.88	221.00	-1	19,904	0.00%
2022/10/06	3	220.00	2	213.00	218.00	1	20,385	0.00%
2022/10/05	9.1	221.09	6	220.00	219.00	3.1	20,750	0.01%
2022/10/04	19.1	214.73	20	215.53	218.50	-1	21,066	0.00%
2022/10/03	25	208.42	25	207.20	209.00	0	21,333	0.00%
2022/09/30	34	207.44	35	205.59	212.00	-1	21,793	0.00%
2022/09/29	25	205.36	25	205.00	206.50	0	22,711	0.00%
2022/09/28	19	212.68	21	213.36	205.50	-2	23,035	-0.01%
2022/09/27	18	217.06	18	216.08	219.00	0	23,768	0.00%
2022/09/26	50	215.52	49	217.32	215.50	1	24,268	0.00%
2022/09/23	46.1	229.79	53	230.45	227.00	-6.9	24,475	-0.03%
2022/09/22	11	236.37	13	235.65	238.50	-2	24,749	-0.01%
2022/09/21	16	232.59	15	232.10	234.50	1	24,902	0.00%
2022/09/20	12	235.00	9	235.67	235.50	3	25,011	0.01%
2022/09/19	5	233.90	4	234.25	234.00	1	25,194	0.00%
2022/09/16	4	236.25	18	237.11	234.50	-14	25,504	-0.05%
2022/09/15	15	245.77	14	244.11	240.00	1	26,060	0.00%
2022/09/14	28	241.70	27	241.65	242.50	1	26,125	0.00%
2022/09/13	10	247.30	8	247.00	248.50	2	26,249	0.01%
2022/09/12	39	244.83	38	244.78	237.50	1	26,185	0.00%
2022/09/08	70	238.88	69	237.59	240.50	1	26,324	0.00%
2022/09/07	17	227.53	16	227.84	228.50	1	26,382	0.00%
2022/09/06	34	234.91	34	235.72	232.50	0	26,387	0.00%
2022/09/05	20	245.70	20	242.50	243.00	0	26,468	0.00%
2022/09/02	21	242.24	11	242.05	242.00	10	26,588	0.04%
2022/09/01	2	234.50	13	235.31	233.50	-11	26,784	-0.04%
2022/08/31	13	244.04	13	239.92	239.50	0	26,958	0.00%
2022/08/30	3	245.17	2	246.25	247.00	1	26,980	0.00%
2022/08/29	13	240.35	11.1	236.41	240.50	1.9	27,013	0.01%
2022/08/26	21	241.52	22	242.20	240.00	-1	27,221	0.00%
2022/08/25	16	247.09	16	245.28	244.00	0	27,195	0.00%
2022/08/24	14	243.75	15	242.57	241.00	-1	27,382	0.00%
2022/08/23	21	243.31	20	240.43	243.50	1	27,788	0.00%
2022/08/22	29.1	244.22	28	241.55	243.50	1.1	28,218	0.00%
2022/08/19	143	247.23	145	247.10	241.50	-2	28,532	-0.01%	大買/大賣/
2022/08/18	131	233.42	130.6	235.28	238.00	0.4	28,229	0.00%	大買/大賣/
2022/08/17	4	217.00	7	216.43	216.50	-3	28,012	-0.01%
2022/08/16	31	215.40	25.1	217.25	217.00	5.9	28,013	0.02%
2022/08/15	26	203.48	26	206.81	211.50	0	28,004	0.00%
2022/08/12	38	196.88	36	196.60	198.00	2	28,163	0.01%
2022/08/11	31	199.55	34	198.93	197.00	-3	28,840	-0.01%
2022/08/10	9	196.11	9	196.22	196.50	0	29,292	0.00%
2022/08/09	45	195.58	46	197.05	201.00	-1	29,733	0.00%
2022/08/08	34	199.21	35.1	199.22	205.00	-1.1	29,733	0.00%
2022/08/05	29	193.62	34.3	192.00	195.00	-5.3	29,821	-0.02%
2022/08/04	18.1	187.14	24	184.00	188.00	-5.9	29,883	-0.02%
2022/08/03	9	181.56	7	182.07	181.00	2	30,183	0.01%
2022/08/02	13	184.73	16	184.13	186.00	-3	30,199	-0.01%
2022/08/01	9	190.11	8	192.18	189.50	1	30,270	0.00%
2022/07/29	3	193.84	3	194.33	195.50	0	30,443	0.00%
2022/07/28	7	192.00	19	192.61	191.00	-12	30,465	-0.04%
2022/07/27	4	185.38	6	185.83	187.00	-2	30,360	-0.01%
2022/07/26	9	188.05	10	186.95	186.50	-1	30,392	0.00%
2022/07/25	6	187.00	6	186.83	185.50	0	30,679	0.00%
2022/07/22	7	189.93	7.5	190.15	188.00	-0.5	30,740	0.00%
2022/07/21	1.5	185.66	1	183.01	186.00	0.5	30,751	0.00%
2022/07/20	7	181.57	5.5	182.68	180.50	1.5	30,838	0.00%
2022/07/19	4	177.25	5	177.00	174.50	-1	30,855	0.00%
2022/07/18	22	177.52	19.6	176.94	176.00	2.4	30,902	0.01%
2022/07/15	99	175.33	98	175.57	176.50	1	30,939	0.00%
2022/07/14	28.3	172.20	30	171.93	175.50	-1.7	30,749	-0.01%
2022/07/13	46	171.65	46.1	170.98	166.00	-0.1	30,353	0.00%
2022/07/12	194.1	167.35	198	163.80	168.50	-3.9	29,951	-0.01%	大買/大賣/
2022/07/11	32	169.95	36	169.63	166.50	-4	29,701	-0.01%
2022/07/08	41	170.74	37	170.11	170.50	4	29,604	0.01%
2022/07/07	301	159.08	290	160.24	168.00	11	29,163	0.04%	大買/大賣/
2022/07/06	48	161.14	68.1	162.02	160.50	-20.1	28,192	-0.07%
2022/07/05	73.1	164.11	55.2	165.58	162.00	17.9	27,920	0.06%
2022/07/04	54	169.62	58	167.71	170.00	-4	27,225	-0.01%
2022/07/01	23.7	175.96	21	174.33	170.00	2.7	26,936	0.01%
2022/06/30	44	196.58	34	199.27	188.50	10	26,824	0.04%
2022/06/29	30	205.22	30	206.05	209.00	0	26,768	0.00%
2022/06/28	80.1	205.58	76.1	205.71	205.00	4	27,221	0.01%
2022/06/27	26.1	204.04	29	203.62	204.00	-2.9	27,511	-0.01%
2022/06/24	34	196.51	34	196.10	196.00	0	27,640	0.00%
2022/06/23	41	197.09	46	195.76	197.00	-5	27,833	-0.02%
2022/06/22	17	191.50	16	193.06	188.50	1	28,270	0.00%
2022/06/21	55	194.86	58	194.67	199.00	-3	28,926	-0.01%
2022/06/20	17	198.65	13	193.46	192.50	4	29,007	0.01%
2022/06/17	18	197.89	10	196.75	204.50	8	29,177	0.03%
2022/06/16	11	205.82	22	206.43	201.00	-11	28,823	-0.04%
2022/06/15	8	207.00	7	207.86	203.50	1	29,010	0.00%
2022/06/14	15	206.80	14	205.79	211.00	1	29,119	0.00%
2022/06/13	11	212.77	11.2	211.78	208.50	-0.2	28,965	0.00%
2022/06/10	18	214.45	21	214.88	219.00	-3	28,896	-0.01%
2022/06/09	18	209.22	22	209.95	212.00	-4	28,690	-0.01%
2022/06/08	27.2	204.20	35	203.23	206.50	-7.8	28,613	-0.03%
2022/06/07	4	200.88	3.1	198.48	200.50	0.9	28,659	0.00%
2022/06/06	14	203.86	18.1	204.52	202.50	-4.1	28,801	-0.01%
2022/06/02	19	210.45	13	209.81	209.00	6	28,755	0.02%
2022/06/01	60	209.79	75	210.27	209.50	-15	28,898	-0.05%
2022/05/31	21	205.38	19	205.39	203.00	2	28,582	0.01%
2022/05/30	85.1	211.67	74.2	210.54	207.00	10.9	28,155	0.04%
2022/05/27	97.1	203.33	93	203.91	212.50	4.1	27,660	0.01%
2022/05/26	85	198.54	98	200.24	198.00	-13	27,239	-0.05%
2022/05/25	62.2	195.36	54	193.69	195.00	8.2	28,257	0.03%
2022/05/24	62	191.94	66	193.31	191.00	-4	28,262	-0.01%
2022/05/23	47	197.93	39.2	198.14	194.50	7.8	28,328	0.03%
2022/05/20	458	201.58	452.1	201.86	200.50	5.9	28,185	0.02%	大買/大賣/
2022/05/19	154	194.11	156	195.66	200.50	-2	27,834	-0.01%	大買/大賣/
2022/05/18	38	189.20	40.2	189.06	193.50	-2.2	27,147	-0.01%
2022/05/17	110.3	182.95	118.3	183.32	186.50	-8	26,881	-0.03%	大買/大賣/
2022/05/16	123	175.12	133	176.19	178.50	-10	26,522	-0.04%	大買/大賣/
2022/05/13	62	164.12	58	164.81	169.00	4	26,300	0.02%
2022/05/12	34	166.75	34	169.97	165.50	0	26,146	0.00%
2022/05/11	11	176.36	13	177.54	173.00	-2	26,127	-0.01%
2022/05/10	3	168.51	3	170.50	173.00	0	26,129	0.00%
2022/05/09	185	171.92	187	170.70	170.00	-2	26,308	-0.01%	大買/大賣/
2022/05/06	19	168.45	17	167.94	172.50	2	26,350	0.01%
2022/05/05	3	171.01	6	171.83	173.50	-3	26,415	-0.01%
2022/05/04	10	168.65	10.2	169.00	167.00	-0.2	26,359	0.00%
2022/05/03	0	0.00	2	170.75	171.50	-2	26,392	-0.01%
2022/04/29	30.2	174.85	22	177.75	174.00	8.2	26,523	0.03%
2022/04/28	11	172.50	4	170.25	169.50	7	26,444	0.03%
2022/04/27	117	169.99	100	169.00	175.00	17	26,567	0.06%	大買/
2022/04/26	13	174.27	6	172.83	175.00	7	26,696	0.03%
2022/04/25	14	169.57	14	170.61	169.50	0	26,938	0.00%
2022/04/22	8	181.56	2	181.75	180.50	6	26,942	0.02%
2022/04/21	28	183.88	29	186.29	185.00	-1	27,071	0.00%
2022/04/20	71	183.31	77.2	180.39	179.00	-6.2	27,297	-0.02%
2022/04/19	5	176.60	8	177.56	177.00	-3	27,306	-0.01%
2022/04/18	14	173.14	20	173.18	169.50	-6	27,393	-0.02%
2022/04/15	17	173.50	10	173.80	170.50	7	27,735	0.03%
2022/04/14	11	176.32	47	174.02	179.50	-36	28,304	-0.13%
2022/04/13	14	172.07	16	172.88	173.00	-2	28,427	-0.01%
2022/04/12	53	168.59	11	168.09	169.50	42	28,619	0.15%
2022/04/11	13	167.54	13	168.50	168.00	0	28,722	0.00%
2022/04/08	20	172.65	27	172.50	174.50	-7	28,998	-0.02%
2022/04/07	49	170.04	42	170.60	168.00	7	28,841	0.02%
2022/04/06	38	174.92	36	177.79	176.50	2	28,591	0.01%
2022/04/01	36	180.19	34	179.56	180.50	2	28,306	0.01%
2022/03/31	47	183.89	54	183.73	185.00	-7	28,140	-0.02%
2022/03/30	77.1	179.65	102.1	178.89	179.50	-25	28,215	-0.09%	大賣/
2022/03/29	25	177.68	31.1	177.49	179.50	-6.1	27,933	-0.02%
2022/03/28	14	177.43	11	176.36	181.50	3	27,650	0.01%
2022/03/25	117	177.12	111	176.75	177.00	6	27,280	0.02%	大買/大賣/
2022/03/24	22	162.50	78.1	162.94	172.50	-56.1	26,557	-0.21%
2022/03/23	20.1	155.40	288	153.46	157.00	-267.9	25,865	-1.04%	大賣/鉅額交易
2022/03/22	20	150.05	30	149.47	153.00	-10	26,108	-0.04%
2022/03/21	256	145.54	3	144.01	144.50	253	25,879	0.98%	大買/鉅額交易
2022/03/18	14	144.11	12	144.54	145.50	2	26,077	0.01%
2022/03/17	8	139.69	14	138.57	140.00	-6	25,941	-0.02%
2022/03/16	7	129.43	12	130.83	130.00	-5	25,870	-0.02%
2022/03/15	12	130.67	6	128.67	126.50	6	26,235	0.02%
2022/03/14	6	132.00	6	133.25	136.00	0	26,500	0.00%
2022/03/11	6	129.83	10	131.10	132.00	-4	26,591	-0.02%
2022/03/10	12	133.63	3	131.67	131.00	9	26,570	0.03%
2022/03/09	59.1	129.95	65	130.68	134.50	-5.9	26,616	-0.02%
2022/03/08	18	135.11	15.4	136.34	130.00	2.6	26,447	0.01%
2022/03/07	13	141.72	16	142.66	138.00	-3	26,398	-0.01%
2022/03/04	23	145.91	12	146.67	147.00	11	26,573	0.04%
2022/03/03	10	146.65	7	148.79	146.50	3	26,961	0.01%
2022/03/02	9	147.06	11	150.77	146.50	-2	27,141	-0.01%
2022/03/01	14	150.00	12	151.75	150.00	2	27,201	0.01%
2022/02/25	17	148.91	23	152.59	147.50	-6	27,962	-0.02%
2022/02/24	21	149.14	20	150.08	147.00	1	26,920	0.00%
2022/02/23	24	151.52	17.4	151.88	152.50	6.6	27,583	0.02%
2022/02/22	214	145.50	228.1	146.08	146.00	-14.1	28,880	-0.05%	大買/大賣/
2022/02/21	2	148.25	4	148.75	149.00	-2	28,897	-0.01%
2022/02/18	14	147.39	19.1	146.71	146.00	-5.1	28,964	-0.02%
2022/02/17	12	144.96	17	145.21	146.00	-5	28,875	-0.02%
2022/02/16	158.2	141.33	154	140.53	140.50	4.2	28,656	0.01%	大買/大賣/
2022/02/15	35.1	139.40	21	139.57	138.00	14.1	28,612	0.05%
2022/02/14	39.1	142.14	356	143.15	141.50	-316.9	28,361	-1.12%	大賣/鉅額交易
2022/02/11	30	148.53	17	148.94	148.50	13	28,145	0.05%
2022/02/10	179	157.01	144	155.73	152.00	35	28,105	0.12%	大買/大賣/
2022/02/09	116.5	157.00	96	158.20	156.50	20.5	27,722	0.07%	大買/
2022/02/08	31	154.66	35.2	154.49	154.00	-4.2	27,684	-0.02%
2022/02/07	109.2	154.73	108	155.89	157.50	1.2	27,610	0.00%	大買/大賣/
2022/01/26	18	145.75	3	147.33	146.50	15	27,338	0.05%
2022/01/25	71	149.55	72	147.69	147.50	-1	27,662	0.00%
2022/01/24	13	149.77	11	150.73	154.50	2	27,855	0.01%
2022/01/21	7.1	154.35	19	152.89	153.00	-12	27,721	-0.04%
2022/01/20	171	156.18	165	155.52	155.50	6	27,787	0.02%	大買/大賣/
2022/01/19	78	156.53	74	158.74	160.00	4	27,546	0.01%
2022/01/18	17	157.41	29	156.57	157.50	-12	27,586	-0.04%
2022/01/17	13.6	150.18	9	150.72	153.00	4.6	27,342	0.02%
2022/01/14	15.5	142.21	28	143.55	149.50	-12.5	27,570	-0.05%
2022/01/13	91	139.45	91	143.97	145.50	0	27,268	0.00%
2022/01/12	47	145.85	53	144.84	146.00	-6	26,742	-0.02%
2022/01/11	24.2	149.69	25	150.10	148.00	-0.8	26,472	0.00%
2022/01/10	73	148.40	70	147.19	147.00	3	26,245	0.01%
2022/01/07	132	152.75	109	153.56	150.00	23	25,915	0.09%	大買/大賣/
2022/01/06	12	153.67	31	153.00	158.50	-19	25,141	-0.08%
2022/01/05	24	157.19	15	155.83	152.00	9	24,830	0.04%
2022/01/04	342	158.42	16.2	155.83	156.50	325.8	24,805	1.31%	大買/鉅額交易
2022/01/03	30	157.80	26.1	157.24	155.00	3.9	24,513	0.02%
2021/12/30	1	150.00	11	150.95	151.00	-10	23,918	-0.04%
2021/12/29	5	146.30	2	146.00	146.00	3	23,910	0.01%
2021/12/28	13	148.19	11	148.77	148.50	2	24,017	0.01%
2021/12/27	103	150.08	115	147.49	146.50	-12	23,982	-0.05%	大買/大賣/
2021/12/24	131	147.75	124	148.39	148.00	7	23,720	0.03%	大買/大賣/
2021/12/23	20.2	140.58	33.2	141.68	142.50	-13	22,952	-0.06%
2021/12/22	6	137.25	4	138.13	138.00	2	23,031	0.01%
2021/12/21	4	135.88	4	137.00	136.50	0	23,073	0.00%
2021/12/20	40	138.04	10	135.35	134.00	30	23,026	0.13%
2021/12/17	33.1	140.89	25	142.32	143.00	8.1	23,008	0.04%
2021/12/16	30	142.23	106	140.99	143.00	-76	22,816	-0.33%	大賣/
2021/12/15	22	133.36	21	133.07	135.00	1	22,129	0.00%
2021/12/14	119.1	134.27	53	134.27	135.00	66.1	21,914	0.30%	大買/
2021/12/13	138.1	136.89	142	136.23	135.00	-4	21,607	-0.02%	大買/大賣/
2021/12/10	297	135.41	298.1	134.00	136.00	-1.1	21,243	-0.01%	大買/大賣/
2021/12/09	244	133.20	239	136.09	131.50	5	20,944	0.02%	大買/大賣/
2021/12/08	145	131.97	175	129.89	133.00	-30	20,495	-0.15%	大買/大賣/
2021/12/07	54	127.46	36	127.64	129.00	18	20,086	0.09%
2021/12/06	22	121.27	19	121.24	123.00	3	19,850	0.02%
2021/12/03	8	122.69	7	124.57	127.00	1	19,809	0.01%
2021/12/02	3	121.67	9	119.33	118.00	-6	19,497	-0.03%
2021/12/01	13	119.88	11	121.05	122.00	2	19,303	0.01%
2021/11/30	33	125.11	30	125.32	125.50	3	19,069	0.02%
2021/11/29	14	120.00	25	120.54	123.00	-11	18,690	-0.06%
2021/11/26	14	119.11	31	117.29	116.50	-17	18,253	-0.09%
2021/11/25	53	123.45	61	123.22	124.00	-8	18,128	-0.04%
2021/11/24	175	120.80	163	121.07	121.50	12	18,025	0.07%	大買/大賣/
2021/11/23	11	120.14	7.5	121.00	122.00	3.5	17,380	0.02%
2021/11/22	146	119.85	134	120.06	121.00	12	17,102	0.07%	大買/大賣/
2021/11/19	224.1	114.41	297	114.75	117.00	-72.9	16,077	-0.45%	大買/大賣/
2021/11/18	53	103.93	14	106.00	106.50	39	14,565	0.27%
2021/11/17	8	96.46	16	95.39	97.00	-8	14,477	-0.06%
2021/11/16	9	92.89	3	93.07	93.00	6	14,555	0.04%
2021/11/15	13	93.45	10	93.37	92.90	3	14,594	0.02%
2021/11/12	12.1	94.31	24	94.48	94.00	-11.9	14,618	-0.08%
2021/11/11	0.4	91.80	16	92.17	91.30	-15.6	14,472	-0.11%
2021/11/10	18	90.19	2	90.40	90.40	16	14,615	0.11%
2021/11/09	2	91.20	42	93.08	90.40	-40	14,599	-0.27%
2021/11/08	18	89.37	5	89.10	88.30	13	14,387	0.09%
2021/11/05	37	89.27	66	90.29	93.40	-29	14,490	-0.20%
2021/11/04	38	91.87	30	92.28	90.60	8	14,242	0.06%
2021/11/03	2	93.70	10	92.50	93.70	-8	14,336	-0.06%
2021/11/02	22	96.37	27	96.91	93.10	-5	14,258	-0.04%
2021/11/01	31	95.41	28.2	94.48	95.60	2.9	13,772	0.02%
2021/10/29	19	91.65	14	91.71	91.90	5	13,483	0.04%
2021/10/28	33.2	90.85	23	90.96	90.90	10.2	13,464	0.08%
2021/10/27	30	88.05	14	88.33	88.20	16	13,179	0.12%
2021/10/26	19	89.21	36.3	89.91	88.30	-17.3	13,181	-0.13%
2021/10/25	31	86.04	20.4	86.95	87.10	10.6	12,835	0.08%
2021/10/22	51	85.78	41	85.59	86.60	10	12,899	0.08%
2021/10/21	12	82.04	1.1	81.91	81.10	10.9	12,593	0.09%
2021/10/20	3.2	81.03	23	81.41	81.10	-19.9	12,804	-0.16%
2021/10/19	17.1	81.29	35	81.36	82.00	-17.9	12,849	-0.14%
2021/10/18	29	80.27	17	78.99	80.50	12	12,887	0.09%
2021/10/15	18	78.51	2	78.55	79.00	16	13,101	0.12%
2021/10/14	7	75.89	7	74.91	74.50	0	13,458	0.00%
2021/10/13	13	77.74	9	78.49	77.30	4	13,687	0.03%
2021/10/12	2	78.85	11	77.69	78.90	-9	13,570	-0.07%
2021/10/08	7	74.09	12	73.98	74.00	-5	13,284	-0.04%
2021/10/07	11	71.63	13	72.48	72.60	-2	13,358	-0.01%
2021/10/06	36	71.27	27	72.92	70.70	9	13,536	0.07%
2021/10/05	5.1	66.58	4	70.43	70.60	1.1	13,501	0.01%
2021/10/04	11	70.33	0	0.00	69.00	11	13,401	0.08%
2021/10/01	0	0.00	3	72.50	72.50	-3	13,377	-0.02%
2021/09/30	1	74.50	3	73.10	73.80	-2	13,553	-0.01%
2021/09/29	7	73.91	18	74.32	73.10	-11	13,839	-0.08%
2021/09/28	20	79.97	1	79.00	78.70	19	13,692	0.14%
2021/09/27	9.1	82.46	1.3	81.61	82.40	7.8	13,539	0.06%
2021/09/24	13.1	81.08	29	82.18	82.50	-15.9	13,495	-0.12%
2021/09/23	8	78.40	0	0.00	78.80	8	13,274	0.06%
2021/09/16	1	76.10	0	0.00	76.50	1	13,475	0.01%
2021/09/15	5	76.70	1	77.40	76.20	4	13,604	0.03%
2021/09/14	1	77.60	0	0.00	78.10	1	13,889	0.01%
2021/09/13	2.1	79.42	2	79.35	77.50	0.1	14,245	0.00%
2021/09/10	7.2	79.00	9.1	79.01	78.90	-1.9	14,266	-0.01%
2021/09/09	0	0.00	4	77.60	77.30	-4	14,264	-0.03%
2021/09/08	14.3	76.84	9	76.87	76.30	5.3	14,439	0.04%
2021/09/07	23.2	75.14	5	74.18	75.20	18.2	14,533	0.13%
2021/09/06	3.1	76.87	5	75.58	75.20	-1.9	14,779	-0.01%
2021/09/03	1	76.00	1	75.80	75.80	0	14,783	0.00%
2021/09/02	6	79.08	7.5	76.19	75.80	-1.5	14,745	-0.01%
2021/09/01	2.3	78.23	0	0.00	78.50	2.3	14,701	0.02%
2021/08/31	32.1	78.08	20.1	78.48	78.30	12	14,683	0.08%
2021/08/30	34.5	80.94	15	81.20	80.50	19.5	14,568	0.13%
2021/08/27	28.3	82.37	3	82.03	82.40	25.3	14,439	0.18%
2021/08/26	1.1	80.15	21	79.35	80.30	-19.9	14,087	-0.14%
2021/08/25	10	76.30	6	76.57	77.00	4	14,095	0.03%
2021/08/24	4	77.23	3	78.90	76.00	1	14,144	0.01%
2021/08/23	26	77.41	4	77.30	77.50	22	14,026	0.16%
2021/08/20	7.2	76.72	9.1	76.91	77.20	-1.9	13,897	-0.01%
2021/08/19	19	75.93	22	77.16	73.00	-3	13,602	-0.02%
2021/08/18	3.1	72.41	71	73.19	77.10	-67.9	13,620	-0.50%
2021/08/17	17	73.54	2.1	71.72	71.70	14.9	13,630	0.11%
2021/08/16	0	76.60	14	75.30	76.20	-14	13,559	-0.10%
2021/08/13	1	79.10	4.3	76.65	76.00	-3.3	13,425	-0.02%
2021/08/12	14	77.94	0	0.00	78.80	14	13,651	0.10%
2021/08/11	7	78.86	5	77.92	77.20	2	13,660	0.01%
2021/08/10	4	81.58	2	81.70	82.80	2	13,480	0.01%
2021/08/09	47.2	82.60	10	81.49	80.90	37.2	13,602	0.27%
2021/08/06	29	86.71	1	87.80	87.30	28	13,439	0.21%
2021/08/05	0	0.00	3.5	88.40	88.30	-3.5	13,551	-0.03%
2021/08/04	12	88.49	10	89.47	88.20	2	13,790	0.01%
2021/08/03	5	87.26	2	87.50	87.80	3	13,794	0.02%
2021/08/02	26	82.64	40	82.61	83.10	-14	13,646	-0.10%
2021/07/30	3	81.73	18	80.80	80.60	-15	13,528	-0.11%
2021/07/29	2	82.80	0	0.00	83.10	2	13,469	0.01%
2021/07/28	5	80.50	2	80.15	82.20	3	13,456	0.02%
2021/07/27	18	85.67	15	85.62	85.10	3	13,395	0.02%
2021/07/26	14	89.29	17	88.51	89.70	-3	13,392	-0.02%
2021/07/23	7.5	86.87	6	86.27	87.20	1.5	13,495	0.01%
2021/07/22	6	87.15	16	87.40	86.70	-10	13,627	-0.07%
2021/07/21	22.1	86.30	11	88.25	84.70	11.1	13,517	0.08%
2021/07/20	57.1	91.29	49	92.13	91.70	8.1	13,586	0.06%
2021/07/19	7	88.24	4.1	85.60	89.60	2.9	13,331	0.02%
2021/07/15	3.1	84.14	62	85.25	83.80	-58.9	13,148	-0.45%
2021/07/14	2.1	85.11	100	85.51	85.10	-97.9	13,153	-0.74%
2021/07/13	10	86.06	15	86.37	85.80	-5	13,029	-0.04%
2021/07/12	6	83.62	7.6	84.30	84.20	-1.6	12,905	-0.01%
2021/07/09	8	83.13	3	83.10	83.20	5	12,932	0.04%
2021/07/08	3	82.07	1	81.90	82.10	2	12,967	0.02%
2021/07/07	0.1	81.30	0	0.00	81.60	0.1	12,863	0.00%
2021/07/06	56.1	82.90	75	81.12	80.10	-19	12,696	-0.15%
2021/07/05	42	76.66	7	75.83	77.50	35	12,519	0.28%
2021/07/02	0	0.00	5.1	74.11	74.20	-5.1	12,507	-0.04%
2021/07/01	11	75.09	13	74.68	74.20	-2	12,619	-0.02%
2021/06/30	3	74.60	24	73.22	74.60	-21	12,526	-0.17%
2021/06/29	3	74.63	1	74.80	74.10	2	12,405	0.02%
2021/06/28	0.1	74.00	3	75.47	75.60	-2.9	12,425	-0.02%
2021/06/25	2.1	73.39	0	0.00	73.40	2.1	12,329	0.02%
2021/06/24	7	73.19	0	0.00	73.50	7	12,357	0.06%
2021/06/23	8	75.81	8	75.65	74.80	0	12,292	0.00%
2021/06/22	38	73.54	15	73.77	72.40	23	12,022	0.19%
2021/06/21	1	71.20	1	70.80	70.40	0	11,687	0.00%
2021/06/18	0	0.00	2	70.40	70.60	-2	11,698	-0.02%
2021/06/17	9	70.30	45	71.48	71.20	-36	11,722	-0.31%
2021/06/16	31	69.14	24	69.88	69.30	7	11,791	0.06%
2021/06/15	12	68.38	12	67.23	67.80	0	11,687	0.00%
2021/06/11	27	64.20	0	0.00	63.60	27	11,555	0.23%
2021/06/10	1	64.10	0	0.00	64.00	1	11,777	0.01%
2021/06/09	1	64.00	0	0.00	65.00	1	11,889	0.01%
2021/06/08	1.1	65.52	3	65.53	64.80	-1.9	11,937	-0.02%
2021/06/07	0	0.00	2	62.60	64.10	-2	11,934	-0.02%
2021/06/04	4	64.50	1	65.10	64.30	3	11,845	0.03%
2021/06/03	7	65.00	13	65.31	65.80	-6	11,859	-0.05%
2021/06/02	17	64.83	30.1	65.17	64.30	-13.1	11,861	-0.11%
2021/06/01	2	63.40	9	63.39	64.00	-7	11,763	-0.06%
2021/05/28	74.1	61.45	3	61.63	61.50	71.1	11,730	0.61%
2021/05/27	53	61.05	3	61.30	60.80	50	11,814	0.42%
2021/05/26	2.1	61.29	2	61.35	62.00	0.1	11,829	0.00%
2021/05/25	13	61.26	14	61.08	62.10	-1	11,766	-0.01%
2021/05/24	1	57.50	3	58.07	57.70	-2	11,779	-0.02%
2021/05/21	2	57.60	0	0.00	57.60	2	11,816	0.02%
2021/05/20	12	57.97	10	58.55	57.50	2	11,905	0.02%
2021/05/19	1	56.90	2	57.30	56.80	-1	11,823	-0.01%
2021/05/18	0	0.00	2	54.85	55.80	-2	12,099	-0.02%
2021/05/17	3	53.57	12	55.18	52.20	-9	12,110	-0.07%
2021/05/14	3	57.33	0	0.00	56.80	3	11,978	0.03%
2021/05/13	5	56.10	0	0.00	55.20	5	11,918	0.04%
2021/05/12	2	56.10	5	55.70	54.50	-3	11,847	-0.03%
2021/05/11	4	57.02	16	58.26	55.30	-12	11,750	-0.10%
2021/05/10	1	59.70	1	60.00	59.90	0	12,020	0.00%
2021/05/07	0	0.00	2	60.50	61.40	-2	12,225	-0.02%
2021/05/06	2	59.00	0	58.80	59.00	2	12,352	0.02%
2021/05/05	1	60.70	0	0.00	58.90	1	12,507	0.01%
2021/05/04	16	60.61	4.1	60.71	60.50	11.9	12,696	0.09%
2021/05/03	4	64.13	4	64.88	63.00	0	12,729	0.00%
2021/04/29	14	68.80	25	68.90	66.40	-11	12,823	-0.09%
2021/04/28	16	64.60	22	64.78	65.70	-6	12,537	-0.05%
2021/04/27	3	63.10	8.1	62.81	62.30	-5.1	12,354	-0.04%
2021/04/26	118	62.77	87	63.73	62.80	31	12,303	0.25%	大買/
2021/04/23	13.2	60.08	41	60.52	61.40	-27.8	11,914	-0.23%
2021/04/22	10.3	58.45	17	56.71	55.90	-6.7	11,783	-0.06%
2021/04/21	4.4	58.23	24	57.97	57.30	-19.6	11,799	-0.17%
2021/04/20	11	57.24	14	56.91	57.40	-3	11,736	-0.03%
2021/04/19	1	55.50	1	55.80	55.60	0	11,704	0.00%
2021/04/16	2.5	56.05	4	55.23	55.20	-1.5	11,708	-0.01%
2021/04/15	3	55.97	33	55.98	56.00	-30	11,723	-0.26%
2021/04/14	2	52.80	0	0.00	52.90	2	11,656	0.02%
2021/04/13	31	54.04	21	54.97	54.00	10	11,682	0.09%
2021/04/12	2	54.85	1	55.30	54.60	1	12,037	0.01%
2021/04/09	19	55.37	9	55.50	55.30	10	12,358	0.08%
2021/04/08	4	56.80	3	56.77	57.00	1	12,227	0.01%
2021/04/07	12	56.48	4	56.60	56.70	8	12,186	0.07%
2021/04/06	12	55.07	11	55.12	54.90	1	12,081	0.01%
2021/04/01	29	54.95	13	54.94	55.00	16	12,093	0.13%
2021/03/31	0	54.70	31	54.71	55.10	-31	12,061	-0.26%
2021/03/30	11	54.16	12	54.28	54.20	-1	12,004	-0.01%
2021/03/29	36	54.24	68	54.76	54.20	-32	12,152	-0.26%
2021/03/26	37	54.53	15	54.03	54.50	22	12,295	0.18%
2021/03/25	7	53.61	5	53.62	53.30	2	12,454	0.02%
2021/03/24	0	0.00	6	54.05	54.30	-6	12,934	-0.05%
2021/03/23	0	0.00	34	53.86	53.40	-34	13,027	-0.26%
2021/03/22	0	0.00	11	54.72	54.70	-11	13,350	-0.08%
2021/03/19	26	54.01	12	54.32	54.80	14	13,461	0.10%
2021/03/18	3	53.73	60	53.80	53.90	-57	13,316	-0.43%
2021/03/17	8	53.20	25	52.78	52.60	-17	13,694	-0.12%
2021/03/16	44	52.91	15	52.98	53.50	29	13,719	0.21%
2021/03/15	4	51.88	18	51.04	52.10	-14	13,566	-0.10%
2021/03/12	16	50.13	7	49.63	50.40	9	13,435	0.07%
2021/03/11	8	50.86	7	50.19	51.10	1	13,364	0.01%
2021/03/10	3	49.30	1	49.15	49.20	2	13,455	0.01%
2021/03/09	21	50.00	12	49.82	49.40	9	13,567	0.07%
2021/03/08	11	48.66	7	48.91	49.20	4	13,596	0.03%
2021/03/05	19	49.54	7	49.33	49.00	12	13,605	0.09%
2021/03/04	2	51.10	4	51.20	50.20	-2	13,548	-0.01%
2021/03/03	14	50.89	2	50.40	50.90	12	13,466	0.09%
2021/03/02	3	51.80	4	51.65	50.80	-1	13,458	-0.01%
2021/02/26	7	50.04	3	50.13	50.50	4	13,419	0.03%
2021/02/25	7	50.79	9	50.71	51.10	-2	13,502	-0.02%
2021/02/24	9	50.27	9.7	49.96	49.70	-0.7	13,605	0.00%
2021/02/23	6	52.23	10	52.24	51.40	-4	13,783	-0.03%
2021/02/22	102	53.47	74	53.30	53.00	28	13,846	0.20%	大買/
2021/02/19	18.2	52.45	49	52.48	52.60	-30.8	13,716	-0.22%
2021/02/18	91	50.95	13	51.72	52.60	78	13,480	0.58%
2021/02/17	23	49.47	3	49.17	49.35	20	13,096	0.15%
2021/02/05	5	48.11	1	48.20	48.05	4	12,921	0.03%
2021/02/04	6	49.08	4	48.49	48.50	2	12,838	0.02%
2021/02/03	5	49.49	10	49.54	49.90	-5	12,713	-0.04%
2021/02/02	62	49.66	81	49.79	49.60	-19	12,568	-0.15%
2021/02/01	162	50.02	159	50.19	50.50	3	12,400	0.02%	大買/大賣/
2021/01/29	30	49.06	46	49.13	49.10	-16	11,970	-0.13%
2021/01/28	32	47.70	3	48.53	47.20	29	11,788	0.25%
2021/01/27	15	50.19	36	50.05	49.55	-21	11,599	-0.18%
2021/01/26	28	49.35	16	49.48	49.25	12	11,336	0.11%
2021/01/25	3	48.58	26	48.65	48.60	-23	11,053	-0.21%
2021/01/22	28	47.56	49	47.66	48.10	-21	10,747	-0.20%
2021/01/21	3	45.15	4	45.10	45.35	-1	10,434	-0.01%
2021/01/20	1	44.05	0	0.00	43.35	1	10,307	0.01%
2021/01/19	12	44.60	0.3	44.80	44.55	11.7	10,227	0.11%
2021/01/18	2	44.10	3	44.05	44.80	-1	10,163	-0.01%
2021/01/15	6	45.00	7	44.56	44.30	-1	10,066	-0.01%
2021/01/14	6	45.35	41	46.11	45.25	-35	9,898	-0.35%
2021/01/13	36	46.08	2	45.70	46.05	34	9,753	0.35%
2021/01/12	9	46.52	4	46.53	46.30	5	9,641	0.05%
2021/01/11	2	47.40	0	0.00	47.80	2	9,521	0.02%
2021/01/08	3	47.60	8	47.54	47.45	-5	9,504	-0.05%
2021/01/07	19	48.33	62	48.24	48.15	-43	9,418	-0.46%
2021/01/06	20	48.59	5	47.63	47.05	15	9,411	0.16%
2021/01/05	56.1	49.34	52	49.28	49.00	4.1	9,338	0.04%
2021/01/04	11	48.15	36	48.37	48.50	-25	8,979	-0.28%
2020/12/31	4	45.66	0	0.00	45.80	4	8,581	0.05%
2020/12/30	6	46.07	0	0.00	45.95	6	8,502	0.07%
2020/12/28	0	0.00	11	46.70	46.65	-11	8,355	-0.13%
2020/12/25	3	45.52	1	45.45	45.30	2	8,273	0.02%
2020/12/24	7	45.79	14	45.90	45.45	-7	8,225	-0.09%
2020/12/23	21	46.27	36	46.86	45.85	-15	8,175	-0.18%
2020/12/22	33.5	47.61	20	47.66	45.50	13.5	8,084	0.17%
2020/12/21	12	46.97	13	47.35	48.20	-1	7,859	-0.01%
2020/12/18	86	47.53	119	47.70	46.10	-33	7,645	-0.43%	大賣/
2020/12/17	60	46.25	28	46.62	46.30	32	7,137	0.45%
2020/12/16	117	46.69	48	46.28	46.90	69	6,983	0.99%	大買/
2020/12/15	26	45.75	74	45.57	43.80	-48	6,570	-0.73%
2020/12/14	32	45.91	38	44.80	46.00	-6	6,367	-0.09%
2020/12/11	102	44.88	112.1	45.30	45.40	-10.1	6,225	-0.16%	大買/大賣/
2020/12/10	71	43.25	57	43.10	43.45	14	5,707	0.25%
2020/12/09	40	42.30	20.1	42.30	42.20	19.9	5,573	0.36%
2020/12/08	10	42.85	30	43.03	42.85	-20	5,507	-0.36%
2020/12/07	31	42.90	20	42.95	42.90	11	5,773	0.19%
2020/12/04	3	43.42	1	42.90	43.05	2	5,885	0.03%
2020/12/03	56	42.92	8	42.84	42.75	48	5,731	0.84%
2020/12/02	3	42.55	2	43.18	42.55	1	5,636	0.02%
2020/12/01	26	42.16	6	42.11	42.50	20	5,581	0.36%
2020/11/27	0	0.00	3.1	41.79	41.75	-3.1	5,694	-0.05%
2020/11/26	0	0.00	10	42.05	41.95	-10	5,804	-0.17%
2020/11/25	2	42.00	45	41.44	41.90	-43	5,880	-0.73%
2020/11/24	2	42.63	4	42.20	42.10	-2	6,174	-0.03%
2020/11/23	33	42.83	35	42.67	42.80	-2	6,054	-0.03%
2020/11/20	38	41.63	56	41.80	41.90	-18	5,885	-0.31%
2020/11/19	80	40.40	12	40.59	40.70	68	5,592	1.22%
2020/11/18	1	39.80	2	40.03	39.95	-1	5,521	-0.02%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/16	0.2	39.40	1	39.30	39.35	-0.8	5,868	-0.01%
2020/11/09	0	0.00	15	39.90	39.80	-15	7,407	-0.20%
2020/11/06	15	39.93	0	0.00	39.30	15	7,464	0.20%
2020/11/05	0	0.00	2	40.25	39.30	-2	7,547	-0.03%
2020/11/03	17	38.81	0	0.00	39.00	17	7,663	0.22%
2020/10/30	0	0.00	0	38.55	38.25	0	7,765	0.00%
2020/10/28	2	39.20	0	0.00	39.20	2	7,902	0.03%
2020/10/27	0	0.00	1	39.20	39.15	-1	7,906	-0.01%
2020/10/21	8	38.65	28	38.71	38.45	-20	8,166	-0.24%
2020/10/15	1	39.70	0	0.00	39.50	1	8,647	0.01%
2020/10/14	4	39.85	6	39.62	39.65	-2	8,656	-0.02%
2020/10/13	10	37.20	10	37.55	38.10	0	8,795	0.00%
2020/10/12	0	0.00	4	37.45	37.50	-4	8,885	-0.05%
2020/10/08	1	38.85	2	38.20	38.35	-1	8,979	-0.01%
2020/10/07	0	0.00	110	38.80	38.70	-110	9,186	-1.20%	大賣/鉅額交易
2020/10/06	0.2	39.25	0	0.00	39.05	0.2	9,384	0.00%
2020/09/25	0	0.00	11	38.18	37.60	-11	10,413	-0.11%
2020/09/24	6	38.83	6	38.70	38.55	0	10,511	0.00%
2020/09/23	4	39.65	1	39.70	39.55	3	10,802	0.03%
2020/09/22	5	39.60	6	40.34	40.05	-1	11,084	-0.01%
2020/09/21	0	0.00	1	40.20	40.20	-1	11,099	-0.01%
2020/09/18	1	40.60	0	0.00	40.70	1	11,199	0.01%
2020/09/17	1	40.85	1	40.90	40.85	0	11,195	0.00%
2020/09/16	5	41.80	8	41.44	41.30	-3	11,249	-0.03%
2020/09/15	3	42.25	8	41.91	41.65	-5	11,338	-0.04%
2020/09/14	36	41.68	19	41.71	41.70	17	11,693	0.15%
2020/09/11	17	40.95	12	41.07	41.10	5	12,061	0.04%
2020/09/10	16	41.91	9	42.07	40.80	7	12,189	0.06%
2020/09/09	22	41.35	68	41.18	41.15	-46	12,078	-0.38%
2020/09/07	0	0.00	22	40.42	40.10	-22	12,136	-0.18%
2020/09/04	1	40.45	0	0.00	40.65	1	12,307	0.01%
2020/09/03	1	41.00	51	41.70	41.00	-50	12,619	-0.40%
2020/09/02	21	41.79	128	41.02	41.15	-107	13,279	-0.81%	大賣/鉅額交易
2020/09/01	0	0.00	1	40.90	40.60	-1	13,354	-0.01%
2020/08/31	2	41.28	0	0.00	41.20	2	13,354	0.01%
2020/08/28	20	41.59	119	41.60	41.40	-99	13,442	-0.74%	大賣/
2020/08/26	2	40.03	15	39.75	39.80	-13	13,449	-0.10%
2020/08/25	10	39.55	3	39.85	40.10	7	13,704	0.05%
2020/08/24	2	38.70	1	38.75	38.95	1	13,789	0.01%
2020/08/21	3	38.48	12.6	39.18	38.50	-9.6	14,062	-0.07%
2020/08/20	8	38.65	10	38.45	38.50	-2	14,188	-0.01%
2020/08/19	6	40.73	6	40.43	40.10	0	14,272	0.00%
2020/08/18	12	41.55	33	41.95	41.20	-21	14,805	-0.14%
2020/08/17	4	43.73	4	43.63	43.50	0	15,335	0.00%
2020/08/14	41	43.77	18	43.91	43.55	23	15,665	0.15%
2020/08/13	174	43.72	64	43.07	44.00	110	16,035	0.69%	大買/鉅額交易
2020/08/12	2	40.85	0	0.00	40.90	2	15,663	0.01%
2020/08/11	3	40.75	4	40.94	41.30	-1	15,714	-0.01%
2020/08/10	14	41.46	8.2	41.48	40.60	5.8	15,931	0.04%
2020/08/07	2	40.28	6	40.35	40.20	-4	16,099	-0.02%
2020/08/05	1	41.40	0	0.00	41.40	1	16,852	0.01%
2020/08/04	1	41.80	1	41.40	41.50	0	17,247	0.00%
2020/08/03	1	41.20	0	0.00	41.20	1	17,674	0.01%
2020/07/31	2	40.90	0	0.00	40.85	2	17,766	0.01%
2020/07/30	56	41.35	0	0.00	41.40	56	17,869	0.31%
2020/07/29	0	0.00	6	40.10	40.90	-6	17,928	-0.03%
2020/07/28	6	39.56	9	40.90	39.45	-3	17,901	-0.02%
2020/07/27	1	40.90	0	0.00	40.55	1	17,835	0.01%
2020/07/24	2	41.50	13	41.52	41.30	-11	17,873	-0.06%
2020/07/23	1	41.85	0	0.00	42.00	1	17,960	0.01%
2020/07/22	2	42.10	2	42.68	42.80	0	18,107	0.00%
2020/07/21	5	41.31	8	41.29	41.50	-3	17,986	-0.02%
2020/07/20	0	0.00	6	39.68	39.65	-6	17,840	-0.03%
2020/07/17	7	40.31	41	40.88	39.85	-34	17,837	-0.19%
2020/07/16	36	43.25	11	43.17	43.25	25	17,635	0.14%
2020/07/15	6	42.48	6	42.87	42.50	0	17,423	0.00%
2020/07/14	18	43.55	3	43.00	42.50	15	17,379	0.09%
2020/07/13	7	44.12	8	43.69	44.50	-1	17,295	-0.01%
2020/07/10	6	42.36	6	42.00	42.50	0	17,133	0.00%
2020/07/09	82	41.72	14	41.77	41.95	68	16,925	0.40%
2020/07/08	91	43.64	12	43.32	43.85	79	16,649	0.47%
2020/07/07	4	43.56	21	43.79	43.50	-17	16,597	-0.10%
2020/07/06	8	44.22	11	44.26	44.00	-3	16,597	-0.02%
2020/07/03	7	43.11	34	43.56	43.00	-27	16,418	-0.16%
2020/07/02	32	43.48	70	43.88	43.95	-38	16,271	-0.23%
2020/07/01	10	41.76	5	41.81	41.95	5	15,947	0.03%
2020/06/30	2	40.85	0	0.00	40.60	2	15,644	0.01%
2020/06/29	0	0.00	1.2	40.48	40.65	-1.2	15,658	-0.01%
2020/06/24	11	40.61	3	40.62	40.50	8	15,616	0.05%
2020/06/23	10	41.00	10	40.60	40.65	0	15,686	0.00%
2020/06/22	5	40.85	6	40.97	40.55	-1	15,677	-0.01%
2020/06/19	27	40.72	50	41.10	40.50	-23	15,803	-0.15%
2020/06/18	81	39.88	64	40.02	40.60	17	15,511	0.11%
2020/06/17	6	38.55	0	0.00	38.40	6	15,081	0.04%
2020/06/16	37	38.34	4	38.36	38.75	33	15,016	0.22%
2020/06/15	0	0.00	2	37.83	37.70	-2	15,009	-0.01%
2020/06/12	12	37.98	25	37.82	37.95	-13	14,993	-0.09%
2020/06/11	37	38.03	0	0.00	38.20	37	14,908	0.25%
2020/06/10	27	37.65	14	37.39	38.05	13	14,791	0.09%
2020/06/09	109	38.68	28	37.87	37.35	81	14,569	0.56%	大買/
2020/06/08	27	40.75	2	40.50	40.55	25	13,891	0.18%
2020/06/05	5.8	40.40	4	40.40	40.80	1.8	13,694	0.01%
2020/06/04	13	40.46	21	40.45	40.35	-8	13,703	-0.06%
2020/06/03	25	41.16	0	0.00	41.10	25	13,553	0.18%
2020/06/02	1	41.00	20	41.38	41.00	-19	13,320	-0.14%
2020/06/01	67	41.90	2	42.08	41.85	65	13,121	0.50%
2020/05/29	6	41.08	3	41.13	40.60	3	12,818	0.02%
2020/05/28	27	41.53	16	41.82	40.55	11	12,660	0.09%
2020/05/27	10	41.94	19	41.91	41.60	-9	12,319	-0.07%
2020/05/26	14	42.33	6	42.22	41.70	8	12,135	0.07%
2020/05/25	44	42.60	50	41.53	42.30	-6	11,780	-0.05%
2020/05/22	21	39.97	52	39.91	39.80	-31	11,043	-0.28%
2020/05/21	34	39.02	32	39.06	38.85	2	10,233	0.02%
2020/05/20	29	38.06	41	38.32	39.05	-12	9,765	-0.12%
2020/05/19	11	37.03	0	0.00	36.30	11	9,161	0.12%
2020/05/18	2	35.70	1	35.50	36.10	1	8,953	0.01%
2020/05/15	20	35.48	20	35.77	35.80	0	8,840	0.00%
2020/05/14	24	36.80	15	37.32	36.50	9	8,503	0.11%
2020/05/13	11.2	36.39	51	36.30	37.45	-39.8	8,158	-0.49%
2020/05/12	50	35.69	66	36.40	35.85	-16	7,777	-0.21%
2020/05/11	9	35.32	47	34.91	34.90	-38	7,351	-0.52%
2020/05/08	3	33.35	35	33.51	33.00	-32	6,940	-0.46%
2020/05/07	39	31.85	14	31.81	31.95	25	6,412	0.39%
2020/05/06	3	31.00	3	31.00	31.25	0	6,293	0.00%
2020/05/05	3	30.88	2	31.00	30.60	1	6,183	0.02%
2020/05/04	6	30.62	5	30.45	30.55	1	6,093	0.02%
2020/04/30	37	31.09	4	31.10	31.00	33	6,073	0.54%
2020/04/29	0	0.00	10	31.00	30.75	-10	6,055	-0.17%
2020/04/28	11	30.87	9	30.99	30.95	2	6,023	0.03%
2020/04/27	0	0.00	2	30.30	30.80	-2	5,969	-0.03%
2020/04/24	1	28.85	1	29.00	28.95	0	5,749	0.00%
2020/04/21	0	0.00	2	28.18	27.80	-2	5,660	-0.04%
2020/04/17	1	29.75	1	28.75	28.75	0	5,625	0.00%
2020/04/16	11	29.13	2	29.15	29.10	9	5,528	0.16%
2020/04/10	0	0.00	5	27.60	27.80	-5	5,406	-0.09%
2020/04/09	26	27.68	26	27.75	27.60	0	5,419	0.00%
2020/04/08	0	26.85	2	26.00	26.80	-2	5,307	-0.04%
2020/04/07	5	25.85	0	0.00	25.90	5	5,205	0.10%
2020/03/31	3	24.90	0	0.00	24.70	3	5,167	0.06%
2020/03/30	2	25.15	3	24.90	25.10	-1	5,085	-0.02%
2020/03/27	0	0.00	5	24.75	24.60	-5	4,988	-0.10%
2020/03/26	1	24.00	0	0.00	24.05	1	4,862	0.02%
2020/03/25	3	25.00	0	0.00	24.30	3	4,773	0.06%
2020/03/24	2	23.70	28	23.55	23.75	-26	4,530	-0.57%
2020/03/23	11	21.55	0	0.00	21.60	11	4,424	0.25%
2020/03/20	11	22.50	1	22.45	22.60	10	4,426	0.23%
2020/03/19	17	21.95	12	21.66	21.00	5	4,364	0.11%
2020/03/18	14	22.59	3	22.40	22.40	11	4,298	0.26%
2020/03/17	0	0.00	4	22.20	22.00	-4	4,367	-0.09%
2020/03/16	2	23.20	1	23.85	23.70	1	4,396	0.02%
2020/03/13	5	24.35	20	23.65	25.00	-15	4,384	-0.34%
2020/03/12	2	26.25	2	26.30	26.15	0	4,318	0.00%
2020/03/10	0	0.00	1	27.90	28.40	-1	4,285	-0.02%
2020/03/06	0	0.00	1	30.35	30.30	-1	4,136	-0.02%
2020/03/05	0	0.00	11	30.65	30.60	-11	4,249	-0.26%
2020/03/03	3	30.70	10	31.05	30.55	-7	4,397	-0.16%
2020/03/02	20	30.68	2	30.78	30.60	18	4,476	0.40%
2020/02/27	13	31.31	8	31.25	30.90	5	4,561	0.11%
2020/02/25	10	30.95	0	0.00	31.10	10	5,137	0.19%
2020/02/20	0	0.00	1	31.10	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	4	31.13	31.05	-4	5,182	-0.08%
2020/02/18	1	30.90	1	30.65	30.85	0	5,200	0.00%
2020/02/13	3	30.28	3	30.38	30.15	0	5,292	0.00%
2020/02/12	0	0.00	2	29.43	29.80	-2	5,426	-0.04%
2020/02/11	2	29.15	1	29.35	29.15	1	5,723	0.02%
2020/02/10	0	0.00	13	29.13	29.15	-13	5,744	-0.23%
2020/02/07	0	0.00	3	29.35	29.30	-3	5,834	-0.05%
2020/02/06	0	0.00	1	29.65	29.65	-1	6,091	-0.02%
2020/02/05	1	29.50	1	29.60	29.35	0	6,321	0.00%
2020/02/04	0	0.00	1	29.50	29.55	-1	6,353	-0.02%
2020/02/03	1	28.90	1	28.50	29.35	0	6,363	0.00%
2020/01/31	10	29.90	0.2	29.80	29.75	9.8	6,368	0.15%
2020/01/30	2	29.10	2	29.33	29.00	0	6,404	0.00%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/16	11	31.55	1	31.40	31.60	10	6,288	0.16%
2020/01/10	3	30.40	0	0.00	30.50	3	6,455	0.05%
2020/01/09	0	0.00	1	30.60	30.60	-1	6,472	-0.02%
2020/01/08	0	0.00	2	30.50	30.55	-2	6,520	-0.03%
2020/01/06	12	31.87	0	0.00	31.65	12	7,065	0.17%
2020/01/03	1	31.50	9	31.46	31.70	-8	7,075	-0.11%
2020/01/02	32	32.04	2	32.00	31.90	30	7,116	0.42%
2019/12/31	0	0.00	5	31.25	31.25	-5	7,162	-0.07%
2019/12/27	0	0.00	2	31.40	31.15	-2	7,464	-0.03%
2019/12/26	2	31.05	1	30.90	30.90	1	7,462	0.01%
2019/12/24	0	0.00	5	30.78	30.75	-5	7,495	-0.07%
2019/12/23	0	0.00	81	30.91	30.75	-81	7,493	-1.08%
2019/12/20	19	31.34	18	31.30	31.05	1	7,472	0.01%
2019/12/19	0	0.00	1	30.90	31.20	-1	7,447	-0.01%
2019/12/17	0	0.00	1	30.95	30.95	-1	7,381	-0.01%
2019/12/13	2	30.43	2	30.58	30.20	0	7,288	0.00%
2019/12/12	1	30.50	2	30.45	30.20	-1	7,172	-0.01%
2019/12/11	3	30.80	12	30.87	30.80	-9	7,033	-0.13%
2019/12/10	11	31.37	0	0.00	31.45	11	6,910	0.16%
2019/12/09	3	31.50	1	31.50	31.35	2	6,856	0.03%
2019/12/05	1	31.90	0	0.00	31.90	1	6,892	0.01%
2019/12/04	1	31.90	0	0.00	31.90	1	6,846	0.01%
2019/12/03	1	31.75	0	0.00	31.65	1	6,889	0.01%
2019/12/02	0	0.00	3	31.50	31.30	-3	6,883	-0.04%
2019/11/29	0	0.00	4	32.41	32.30	-4	6,830	-0.06%
2019/11/28	6	32.83	10	32.70	32.70	-4	6,789	-0.06%
2019/11/27	12	33.06	6	33.02	33.15	6	6,741	0.09%
2019/11/25	5	32.99	61	33.07	32.60	-56	6,607	-0.85%
2019/11/22	189	32.86	215	32.72	32.55	-26	6,450	-0.40%	大買/大賣/
2019/11/21	13	31.92	5	31.36	32.05	8	6,166	0.13%
2019/11/20	8	31.81	0	0.00	31.50	8	6,381	0.13%
2019/11/19	2.2	32.33	16	32.35	32.00	-13.8	6,753	-0.20%
2019/11/18	3	31.85	15	32.05	32.05	-12	6,768	-0.18%
2019/11/15	1	32.20	4	32.36	31.85	-3	6,786	-0.04%
2019/11/14	3	31.80	0	0.00	31.85	3	6,799	0.04%
2019/11/13	2	32.03	5	31.75	31.80	-3	6,794	-0.04%
2019/11/11	1	32.35	9	32.97	32.55	-8	6,729	-0.12%
2019/11/08	131	32.93	20	32.85	32.85	111	6,584	1.69%	大買/鉅額交易
2019/11/06	76	32.20	76	32.62	32.15	0	6,253	0.00%
2019/11/05	18	32.32	70	32.50	32.75	-52	6,175	-0.84%
2019/11/04	6	31.38	8	31.72	32.05	-2	5,941	-0.03%
2019/11/01	0	0.00	1	29.65	29.70	-1	5,705	-0.02%
2019/10/31	0	0.00	5	30.20	29.95	-5	5,708	-0.09%
2019/10/30	7	30.01	1	29.95	30.00	6	5,678	0.11%
2019/10/29	12	30.56	0	0.00	30.50	12	5,603	0.21%
2019/10/28	2	31.53	2	31.48	31.40	0	5,531	0.00%
2019/10/25	0	0.00	15	31.56	31.55	-15	5,527	-0.27%
2019/10/24	1	31.85	1	31.80	31.75	0	5,522	0.00%
2019/10/23	1	32.05	4	31.70	31.50	-3	5,547	-0.05%
2019/10/22	8	32.12	4	31.99	32.00	4	5,538	0.07%
2019/10/21	41	32.04	1	31.80	32.05	40	5,473	0.73%
2019/10/18	2	31.28	0	0.00	31.35	2	5,387	0.04%
2019/10/17	4	31.04	3	31.30	31.35	1	5,366	0.02%
2019/10/16	5	31.16	4	30.94	30.85	1	5,349	0.02%
2019/10/15	31	31.39	37	31.53	30.90	-6	5,293	-0.11%
2019/10/14	31	30.50	68	30.53	31.00	-37	5,017	-0.74%
2019/10/09	45	30.59	21	30.41	30.70	24	4,732	0.51%
2019/10/08	30	30.71	14	30.85	30.70	16	4,734	0.34%
2019/10/07	11	30.63	10	30.40	30.90	1	4,709	0.02%
2019/10/04	47	29.80	50	30.03	29.80	-3	4,594	-0.07%
2019/10/03	47	29.71	44	29.57	30.10	3	4,570	0.07%
2019/10/02	21	28.47	0	0.00	29.40	21	4,302	0.49%
2019/10/01	0	0.00	2	28.33	28.05	-2	4,236	-0.05%
2019/09/27	1	28.25	1	28.60	28.15	0	4,302	0.00%
2019/09/26	2	28.95	0	0.00	28.90	2	4,295	0.05%
2019/09/25	7	28.84	0	0.00	28.90	7	4,321	0.16%
2019/09/24	3	28.93	0	0.00	29.00	3	4,368	0.07%
2019/09/23	2	28.65	15	28.65	28.65	-13	4,361	-0.30%
2019/09/20	0	0.00	1	28.55	28.30	-1	4,381	-0.02%
2019/09/19	11	28.44	0	0.00	28.35	11	4,363	0.25%
2019/09/18	4	28.59	10	28.70	28.50	-6	4,383	-0.14%
2019/09/16	0	0.00	1	28.90	28.90	-1	4,514	-0.02%
2019/09/11	5	28.80	0	0.00	28.75	5	4,673	0.11%
2019/09/10	5	28.20	7	28.46	29.00	-2	4,647	-0.04%
2019/09/06	0	0.00	10	29.20	29.40	-10	4,527	-0.22%
2019/09/05	2	29.20	1	29.20	29.20	1	4,627	0.02%
2019/09/04	6	29.27	5	29.02	29.35	1	4,608	0.02%
2019/09/03	9	28.81	4	28.45	28.95	5	4,617	0.11%
2019/09/02	3	28.20	1	28.25	28.25	2	4,558	0.04%
2019/08/30	11	28.02	3	27.87	27.90	8	4,556	0.18%
2019/08/28	5	28.05	0	0.00	28.05	5	4,513	0.11%
2019/08/26	1	28.15	1	27.15	28.10	0	4,548	0.00%
2019/08/23	13	30.39	0	0.00	30.30	13	4,475	0.29%
2019/08/22	5	31.40	0	0.00	30.80	5	4,316	0.12%
2019/08/19	0	0.00	5	33.60	33.85	-5	3,993	-0.13%
2019/08/15	5	32.60	0	0.00	32.50	5	4,190	0.12%
2019/08/14	0	0.00	3	32.75	32.70	-3	4,184	-0.07%
2019/08/13	1	32.15	1	31.30	32.35	0	4,226	0.00%
2019/08/07	0	0.00	2	31.60	31.60	-2	4,338	-0.05%
2019/08/06	3	32.10	3	31.27	32.00	0	4,444	0.00%
2019/08/02	1	32.85	10	32.85	32.80	-9	4,542	-0.20%
2019/08/01	2	33.90	0	0.00	33.90	2	4,559	0.04%
2019/07/30	5	33.75	1	34.20	34.00	4	4,598	0.09%
2019/07/29	0	0.00	2	34.65	34.50	-2	4,631	-0.04%
2019/07/26	4	34.80	0	0.00	34.75	4	4,692	0.09%
2019/07/25	7	35.21	0	0.00	34.85	7	4,719	0.15%
2019/07/24	6	34.77	1	35.15	35.35	5	4,741	0.11%
2019/07/17	3	35.07	0	0.00	35.05	3	4,961	0.06%
2019/07/15	1	35.80	3	35.50	35.35	-2	5,215	-0.04%
2019/07/12	2	35.25	1	35.30	35.25	1	5,313	0.02%
2019/07/11	0	0.00	11	34.77	34.65	-11	5,449	-0.20%
2019/07/10	1	34.20	5	33.98	34.10	-4	5,479	-0.07%
2019/07/09	5	33.65	1	33.60	33.70	4	5,638	0.07%
2019/07/04	1	34.50	3	34.53	34.60	-2	6,265	-0.03%
2019/07/03	2	33.90	2	33.80	33.80	0	6,642	0.00%
2019/07/02	2	34.00	0	0.00	33.95	2	6,845	0.03%
2019/07/01	2	33.65	0	0.00	34.05	2	6,896	0.03%
2019/06/28	0	0.00	3	33.40	33.30	-3	6,902	-0.04%
2019/06/27	6	33.46	0	0.00	33.60	6	7,033	0.09%
2019/06/26	5	32.89	0	0.00	33.15	5	7,213	0.07%
2019/06/25	0	0.00	5	33.15	33.20	-5	7,332	-0.07%
2019/06/24	11	33.80	3	33.68	33.75	8	7,343	0.11%
2019/06/21	7	33.87	4	33.95	33.60	3	7,380	0.04%
2019/06/20	1	33.30	5	33.69	33.70	-4	7,327	-0.05%
2019/06/19	22	32.69	20	32.50	32.50	2	7,366	0.03%
2019/06/18	20	32.23	0	0.00	32.15	20	7,757	0.26%
2019/06/14	1	32.45	1	32.30	32.20	0	7,933	0.00%
2019/06/13	1	32.55	1	32.50	32.65	0	7,961	0.00%
2019/06/11	0	0.00	10	31.95	31.70	-10	7,877	-0.13%
2019/06/03	11	31.02	21	31.03	31.05	-10	8,323	-0.12%
2019/05/31	0	0.00	1	32.10	32.00	-1	8,202	-0.01%
2019/05/29	30	31.85	1	32.65	32.70	29	8,135	0.36%
2019/05/28	0	0.00	25	31.50	31.10	-25	8,068	-0.31%
2019/05/27	0	0.00	1	30.50	30.95	-1	8,098	-0.01%
2019/05/24	1	30.40	1	30.25	30.25	0	8,087	0.00%
2019/05/23	9	30.58	26	31.04	30.80	-17	8,036	-0.21%
2019/05/22	1	33.25	6	32.22	32.05	-5	7,867	-0.06%
2019/05/21	7	33.48	0	0.00	33.25	7	7,838	0.09%
2019/05/20	10	33.80	18	34.12	33.65	-8	7,855	-0.10%
2019/05/17	1	34.40	1	34.55	34.50	0	7,864	0.00%
2019/05/16	0	0.00	1	34.35	34.05	-1	7,855	-0.01%
2019/05/15	56	33.44	0	0.00	33.50	56	7,953	0.70%
2019/05/14	2	30.80	3	31.55	32.60	-1	7,996	-0.01%
2019/05/13	2	33.20	0	0.00	33.00	2	7,903	0.03%
2019/05/10	0	0.00	1	35.20	33.95	-1	7,912	-0.01%
2019/05/09	3	35.42	1	35.05	35.05	2	7,883	0.03%
2019/05/08	0	0.00	1	36.20	36.60	-1	7,993	-0.01%
2019/05/07	1	37.05	0	0.00	36.95	1	8,205	0.01%
2019/05/06	1	36.80	15	37.10	36.70	-14	8,284	-0.17%
2019/05/02	1	37.00	1	37.25	37.40	0	8,187	0.00%
2019/04/30	1	36.70	4	36.31	36.95	-3	8,159	-0.04%
2019/04/26	3	37.30	1	37.25	37.00	2	8,183	0.02%
2019/04/25	2	37.95	1	37.85	37.85	1	8,169	0.01%
2019/04/24	2	37.93	1	37.75	37.55	1	8,154	0.01%
2019/04/23	2	37.48	1	37.65	37.80	1	8,109	0.01%
2019/04/22	1	37.85	1	38.65	37.80	0	8,045	0.00%
2019/04/19	1	38.35	4	38.06	38.35	-3	8,029	-0.04%
2019/04/18	3	37.67	0	0.00	37.35	3	7,983	0.04%
2019/04/17	3	38.23	23	37.70	37.50	-20	7,919	-0.25%
2019/04/16	1	37.30	9	37.84	37.35	-8	7,788	-0.10%
2019/04/15	23	37.06	12	37.54	37.15	11	7,682	0.14%
2019/04/12	1	35.85	0	0.00	36.30	1	7,588	0.01%
2019/04/11	0	0.00	15	36.91	36.20	-15	7,488	-0.20%
2019/04/10	24	37.53	10	37.79	37.25	14	7,275	0.19%
2019/04/09	10	37.25	15	37.02	37.20	-5	6,956	-0.07%
2019/04/08	2	34.93	8	35.40	35.95	-6	6,570	-0.09%
2019/04/03	1	34.30	1	34.45	34.50	0	6,398	0.00%
2019/04/02	3	34.35	5	34.30	34.15	-2	6,334	-0.03%
2019/04/01	3	34.22	0	0.00	33.95	3	6,285	0.05%
2019/03/29	23	34.87	0	0.00	34.50	23	6,158	0.37%
2019/03/26	1	33.85	0	0.00	33.60	1	6,351	0.02%
2019/03/22	1	34.30	10	34.60	33.80	-9	6,338	-0.14%
2019/03/21	22	35.70	9	35.74	35.10	13	6,491	0.20%
2019/03/19	2	33.70	0	0.00	33.35	2	7,144	0.03%
2019/03/18	0	0.00	2	34.20	34.10	-2	7,276	-0.03%
2019/03/13	1	35.10	7	34.97	34.05	-6	7,331	-0.08%
2019/03/12	6	34.31	6	34.38	34.70	0	7,213	0.00%
2019/03/05	2	32.95	0	0.00	32.75	2	7,619	0.03%
2019/03/04	0	0.00	14	32.95	32.70	-14	7,753	-0.18%
2019/02/27	14	32.25	0	0.00	32.25	14	7,836	0.18%
2019/02/20	1	33.20	0	0.00	33.10	1	8,506	0.01%
2019/02/18	10	31.50	0	0.00	32.00	10	8,776	0.11%
2019/02/15	6	32.61	6	32.75	32.45	0	8,974	0.00%
2019/02/14	26	33.33	0	0.00	32.95	26	9,148	0.28%
2019/01/29	4	32.33	4	32.38	32.45	0	9,548	0.00%
2019/01/28	0	0.00	4	32.34	32.10	-4	9,420	-0.04%
2019/01/23	2	29.45	2	29.15	29.85	0	9,333	0.00%
2019/01/18	1	29.05	1	29.40	29.55	0	9,444	0.00%
2019/01/11	3	30.30	0	0.00	29.55	3	9,515	0.03%
2019/01/10	0	0.00	23	30.83	30.70	-23	9,456	-0.24%
2018/12/27	41	30.81	40	30.25	30.25	1	9,932	0.01%
2018/12/25	1	30.25	11	29.88	30.25	-10	10,109	-0.10%
2018/12/22	40	30.05	40	30.35	30.05	0	10,402	0.00%
2018/12/20	35	30.15	2	30.80	29.70	33	10,349	0.32%
2018/12/18	0	0.00	9	31.97	31.90	-9	10,041	-0.09%
2018/12/17	2	32.00	0	0.00	32.20	2	10,053	0.02%
2018/12/14	12	32.66	6	32.60	31.85	6	10,062	0.06%
2018/12/13	43	34.69	55	35.06	33.50	-12	9,881	-0.12%
2018/12/12	20	32.50	20	32.08	32.60	0	8,813	0.00%
2018/12/11	4	32.31	3	32.60	32.00	1	8,820	0.01%
2018/12/10	0	0.00	1	30.70	30.70	-1	8,730	-0.01%
2018/12/07	10	31.80	15	31.85	31.80	-5	8,751	-0.06%
2018/12/06	15	30.98	0	0.00	31.70	15	8,775	0.17%
2018/12/05	0	0.00	15	32.87	32.70	-15	8,855	-0.17%
2018/12/04	2	33.20	0	0.00	33.45	2	8,873	0.02%
2018/12/03	0	0.00	3	32.70	33.50	-3	8,805	-0.03%
2018/11/30	3	31.60	0	0.00	31.70	3	8,545	0.04%
2018/11/29	5	32.15	0	0.00	31.50	5	8,644	0.06%
2018/11/28	10	31.45	0	0.00	31.80	10	8,697	0.11%
2018/11/26	1	30.25	0	0.00	31.45	1	8,659	0.01%
2018/11/23	9	29.85	1	30.10	29.85	8	8,610	0.09%
2018/11/22	0	0.00	9	31.05	31.50	-9	8,498	-0.11%
2018/11/21	0	0.00	5	31.45	32.25	-5	8,561	-0.06%
2018/11/19	22	31.82	182	32.53	32.00	-160	8,643	-1.85%	大賣/鉅額交易
2018/11/16	272	32.16	129	31.87	32.00	143	8,521	1.68%	大買/大賣/鉅額交易
2018/11/15	18	30.38	15	30.48	30.40	3	8,445	0.04%
2018/11/14	2	30.40	2	30.00	30.40	0	8,442	0.00%
2018/11/13	0	0.00	10	29.30	29.30	-10	8,313	-0.12%
2018/11/12	10	29.05	0	0.00	28.20	10	8,185	0.12%
2018/11/09	211	27.73	211	27.73	28.30	0	8,118	0.00%	大買/大賣/
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/05	0	0.00	10	26.52	26.05	-10	8,003	-0.12%
2018/11/02	12	26.70	2	25.75	26.30	10	8,026	0.12%
2018/11/01	12	25.35	10	25.30	25.30	2	7,918	0.03%
2018/10/31	0	0.00	12	24.25	24.40	-12	7,903	-0.15%
2018/10/29	0	0.00	53	22.84	22.95	-53	8,015	-0.66%
2018/10/26	1	22.50	6	22.39	22.55	-5	8,112	-0.06%
2018/10/25	79	22.86	64	21.76	22.45	15	8,115	0.18%
2018/10/23	6	23.85	6	24.00	23.85	0	8,147	0.00%
2018/10/22	10	24.00	10	24.43	24.40	0	8,349	0.00%
2018/10/17	1	23.90	1	24.20	23.70	0	8,998	0.00%
2018/10/12	0	0.00	45	23.55	24.00	-45	9,258	-0.49%
2018/10/05	100	27.03	100	26.23	26.20	0	9,945	0.00%
2018/10/04	50	28.00	50	28.00	28.00	0	10,587	0.00%
2018/10/03	183	28.46	124	28.42	28.20	59	11,209	0.53%	大買/大賣/
2018/10/02	8	28.74	23	28.95	28.95	-15	11,130	-0.13%
2018/10/01	0	0.00	2	31.70	31.50	-2	10,872	-0.02%
2018/09/28	2	31.45	2	32.20	31.30	0	10,923	0.00%
2018/09/27	2	31.75	1	31.95	31.80	1	10,889	0.01%
2018/09/26	0	0.00	6	32.13	32.05	-6	10,852	-0.06%
2018/09/21	2	31.40	1	31.20	31.05	1	10,816	0.01%
2018/09/19	51	32.20	50	31.30	31.30	1	10,761	0.01%
2018/09/18	53	31.99	51	32.00	32.00	2	10,667	0.02%
2018/09/17	19	31.95	14	32.36	32.00	5	10,634	0.05%
2018/09/14	45	32.50	46	31.72	32.50	-1	10,701	-0.01%
2018/09/13	2	31.78	0	0.00	31.65	2	10,654	0.02%
2018/09/12	41	31.51	40	31.00	31.00	1	10,627	0.01%
2018/09/11	66	30.46	51	32.05	31.95	15	10,650	0.14%
2018/09/10	110	32.46	100	32.11	32.05	10	10,611	0.09%	大買/
2018/09/07	50	34.29	50	33.30	33.30	0	10,656	0.00%
2018/09/06	50	34.50	50	34.50	34.50	0	10,654	0.00%
2018/09/03	0	0.00	0	36.20	35.80	0	10,587	0.00%
2018/08/31	2	36.88	2	37.13	36.70	0	10,639	0.00%
2018/08/30	1	36.30	0	0.00	36.20	1	10,625	0.01%
2018/08/29	0	0.00	19	36.03	35.70	-19	10,814	-0.18%
2018/08/28	1	34.85	0	0.00	35.50	1	10,829	0.01%
2018/08/27	2	35.50	3	35.62	35.15	-1	10,920	-0.01%
2018/08/22	5	33.95	0	0.00	33.75	5	10,906	0.05%
2018/08/21	2	34.90	0	0.00	35.40	2	11,046	0.02%
2018/08/20	46	35.62	25	34.50	34.50	21	11,315	0.19%
2018/08/17	6	36.84	0	0.00	36.00	6	11,326	0.05%
2018/08/15	40	37.10	41	37.90	37.90	-1	11,589	-0.01%
2018/08/10	0	0.00	5	37.85	37.55	-5	12,187	-0.04%
2018/08/09	5	39.12	1	39.30	38.60	4	12,281	0.03%
2018/08/08	1	38.90	1	38.70	38.60	0	12,387	0.00%
2018/08/07	32	38.83	1	38.70	38.85	31	12,422	0.25%
2018/08/03	0	0.00	50	38.10	39.00	-50	12,550	-0.40%
2018/08/02	43	38.84	40	37.65	37.65	3	12,638	0.02%
2018/07/31	44	38.88	40	39.05	39.25	4	12,843	0.03%
2018/07/30	21	39.62	20	38.85	38.85	1	13,019	0.01%
2018/07/27	1	40.00	1	40.10	40.05	0	12,973	0.00%
2018/07/26	40	39.55	176	40.00	40.70	-136	12,803	-1.06%	大賣/鉅額交易
2018/07/25	30	38.90	30	37.90	37.90	0	12,359	0.00%
2018/07/24	60	38.03	30	38.30	38.30	30	12,307	0.24%
2018/07/23	52	37.83	30	37.60	37.60	22	12,360	0.18%
2018/07/20	4	38.65	10	38.52	38.35	-6	12,460	-0.05%
2018/07/19	30	37.25	34	37.19	37.15	-4	12,298	-0.03%
2018/07/18	0	0.00	26	38.88	37.80	-26	12,405	-0.21%
2018/07/17	56	38.48	16	38.78	38.90	40	12,362	0.32%
2018/07/16	76	38.76	56	38.28	38.65	20	12,343	0.16%
2018/07/13	33	37.63	15	38.33	37.05	18	11,991	0.15%
2018/07/12	98	37.63	71	37.56	37.55	27	11,975	0.23%
2018/07/11	52	35.80	15	36.49	37.15	37	11,380	0.33%
2018/07/10	0	0.00	9	31.64	33.80	-9	10,879	-0.08%
2018/07/09	31	31.44	78	31.27	31.25	-47	10,996	-0.43%
2018/07/06	6	31.40	6	31.48	31.20	0	11,464	0.00%
2018/07/05	0	0.00	3	32.37	32.25	-3	11,945	-0.03%
2018/07/04	2	32.20	1	32.80	32.70	1	12,447	0.01%
2018/07/03	3	32.57	5	32.60	32.10	-2	13,006	-0.02%
2018/07/02	1	33.10	1	33.40	33.10	0	13,314	0.00%
2018/06/29	0	0.00	1	34.00	33.90	-1	13,399	-0.01%
2018/06/28	2	33.40	1	33.65	33.70	1	13,502	0.01%
2018/06/27	3	33.42	4	33.23	32.90	-1	13,814	-0.01%
2018/06/26	3	33.32	3	33.42	33.30	0	13,867	0.00%
2018/06/25	9	34.55	1	34.45	33.80	8	13,903	0.06%
2018/06/22	1	33.10	1	33.40	33.20	0	13,990	0.00%
2018/06/21	1	33.30	1	33.65	33.50	0	14,047	0.00%
2018/06/20	35	32.99	35	32.65	32.60	0	14,114	0.00%
2018/06/19	31	34.27	36	33.80	33.75	-5	14,119	-0.04%
2018/06/15	3	35.70	3	35.63	35.20	0	14,158	0.00%
2018/06/14	1	34.95	2	35.08	34.85	-1	14,071	-0.01%
2018/06/13	31	34.85	33	34.72	34.70	-2	14,041	-0.01%
2018/06/12	4	35.84	14	35.81	35.45	-10	14,084	-0.07%
2018/06/11	1	35.85	0	0.00	35.40	1	13,952	0.01%
2018/06/08	1	35.80	0	0.00	35.85	1	13,940	0.01%
2018/06/07	3	35.20	0	0.00	35.20	3	13,820	0.02%
2018/06/06	17	35.85	0	0.00	35.70	17	13,746	0.12%
2018/06/05	1	35.95	0	0.00	35.75	1	13,586	0.01%
2018/06/04	7	36.64	2	36.80	36.30	5	13,518	0.04%
2018/06/01	0	0.00	11	35.46	36.20	-11	13,373	-0.08%
2018/05/31	0	0.00	2	34.30	34.25	-2	13,216	-0.02%
2018/05/30	56	34.54	0	0.00	34.40	56	13,214	0.42%
2018/05/29	5	35.45	0	0.00	35.20	5	13,382	0.04%
2018/05/28	7	34.89	8	35.14	34.90	-1	13,185	-0.01%
2018/05/25	8	34.07	0	0.00	33.10	8	12,886	0.06%
2018/05/24	8	34.36	14	34.05	34.00	-6	12,837	-0.05%
2018/05/23	3	34.20	1	34.50	34.05	2	12,805	0.02%
2018/05/22	14	34.23	5	34.92	35.20	9	12,626	0.07%
2018/05/21	0	0.00	13	31.93	32.00	-13	12,098	-0.11%
2018/05/17	16	30.88	3	30.77	30.85	13	11,992	0.11%
2018/05/16	2	32.00	0	0.00	31.50	2	12,003	0.02%
2018/05/14	1	32.20	0	0.00	31.75	1	12,428	0.01%
2018/05/10	2	32.50	2	32.20	32.20	0	12,735	0.00%
2018/05/09	2	31.55	0	0.00	31.40	2	13,108	0.02%
2018/05/08	1	31.50	0	0.00	31.55	1	14,501	0.01%
2018/05/07	3	31.48	0	0.00	31.20	3	14,808	0.02%
2018/05/04	2	33.10	0	0.00	33.10	2	14,713	0.01%
2018/05/02	1	33.55	3	33.23	33.00	-2	14,712	-0.01%
2018/04/30	5	32.70	0	0.00	33.05	5	14,683	0.03%
2018/04/26	1	34.55	2	32.50	32.00	-1	15,227	-0.01%
2018/04/25	2	34.65	0	0.00	34.50	2	15,131	0.01%
2018/04/24	2	33.50	1	34.80	34.00	1	15,052	0.01%
2018/04/19	1	35.35	0	0.00	35.00	1	14,655	0.01%
2018/04/18	3	35.42	1	34.75	34.70	2	14,658	0.01%
2018/04/17	7	36.66	1	36.00	35.50	6	14,648	0.04%
2018/04/16	1	37.60	0	0.00	37.60	1	14,689	0.01%
2018/04/13	3	36.07	0	0.00	36.30	3	14,611	0.02%
2018/04/12	3	36.15	3	36.62	36.20	0	14,567	0.00%
2018/04/11	9	36.91	1	39.00	35.30	8	14,156	0.06%
2018/04/10	9	38.38	2	39.15	38.20	7	13,821	0.05%
2018/04/09	9	41.08	1	40.75	40.50	8	13,502	0.06%
2018/03/31	2	50.80	2	50.40	49.80	0	12,835	0.00%
2018/03/30	1	50.70	3	50.43	50.00	-2	12,756	-0.02%
2018/03/28	2	49.20	0	0.00	48.90	2	12,459	0.02%
2018/03/27	1	49.70	1	49.90	49.85	0	12,570	0.00%
2018/03/26	1	47.60	0	0.00	48.40	1	12,396	0.01%
2018/03/23	1	47.50	1	47.00	47.00	0	12,330	0.00%
2018/03/22	0	0.00	15	48.65	48.55	-15	12,284	-0.12%
2018/03/21	6	48.41	11	48.68	48.50	-5	12,226	-0.04%
2018/03/19	2	47.10	0	0.00	46.90	2	12,264	0.02%
2018/03/16	3	46.48	9	46.19	47.10	-6	12,420	-0.05%
2018/03/15	1	45.30	0	0.00	45.25	1	12,521	0.01%
2018/03/14	0	0.00	2	45.40	45.15	-2	12,655	-0.02%
2018/03/09	1	45.05	3	45.73	45.95	-2	13,279	-0.02%
2018/03/08	2	44.75	1	45.20	44.60	1	13,215	0.01%
2018/03/07	5	44.35	0	0.00	44.15	5	13,213	0.04%
2018/03/05	1	44.90	0	0.00	44.30	1	13,349	0.01%
2018/03/02	6	44.06	0	0.00	44.55	6	13,462	0.04%
2018/03/01	1	46.30	0	0.00	46.10	1	13,309	0.01%
2018/02/27	1	47.85	2	48.15	47.25	-1	13,353	-0.01%
2018/02/26	2	48.25	0	0.00	47.60	2	13,472	0.01%
2018/02/23	5	48.05	1	48.05	47.80	4	13,931	0.03%
2018/02/22	12	48.46	0	0.00	48.10	12	14,128	0.08%
2018/02/21	0	0.00	4	48.95	50.50	-4	14,260	-0.03%
2018/02/12	0	0.00	10	46.30	46.15	-10	14,596	-0.07%
2018/02/09	2	45.00	6	46.50	46.50	-4	15,312	-0.03%
2018/02/08	3	47.60	0	0.00	47.50	3	16,522	0.02%
2018/02/07	1	48.75	12	48.75	49.00	-11	17,249	-0.06%
2018/02/06	7	46.16	4	46.88	46.50	3	17,155	0.02%
2018/02/05	2	47.90	0	0.00	48.50	2	16,883	0.01%
2018/02/02	5	49.92	10	50.60	49.70	-5	16,783	-0.03%
2018/02/01	14	54.37	7	52.54	51.40	7	16,594	0.04%
2018/01/31	29	54.91	33	55.26	53.10	-4	16,249	-0.02%
2018/01/30	13	53.45	14	53.90	53.10	-1	14,707	-0.01%
2018/01/26	10	49.84	1	49.95	49.85	9	14,070	0.06%
2018/01/25	1	50.10	0	0.00	49.50	1	14,094	0.01%
2018/01/24	0	0.00	7	51.00	51.20	-7	14,062	-0.05%
2018/01/23	3	52.27	1	54.50	50.30	2	14,143	0.01%
2018/01/22	0	0.00	1	51.30	53.40	-1	13,899	-0.01%
2018/01/18	2	47.55	0	0.00	47.35	2	13,612	0.01%
2018/01/16	2	48.10	0	0.00	48.15	2	13,914	0.01%
2018/01/15	2	48.93	1	48.60	48.60	1	13,971	0.01%
2018/01/12	19	50.33	15	50.67	49.95	4	13,983	0.03%
2018/01/11	8	49.54	8	50.51	49.45	0	13,887	0.00%
2018/01/10	1	48.75	5	48.80	49.40	-4	13,737	-0.03%
2018/01/09	14	46.50	1	46.95	46.90	13	13,549	0.10%
2018/01/08	0	0.00	16	47.46	47.50	-16	13,458	-0.12%
2018/01/03	0	0.00	1	44.80	46.35	-1	13,721	-0.01%
2018/01/02	4	45.88	2	46.05	45.55	2	13,633	0.01%