元太 (8069)-兆豐-民生券商分點個股進出

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

元太

(8069)

可現股當沖

股價
208.0
漲跌
▲1.0
漲幅
+0.48%
成交量
4,661張
產業
上櫃光電類股
1436人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－兆豐-民生券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-民生券商分點個股進出
兆豐-民生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
2024/04/19	2	217.25	1	218.00	215.00	1	7,795	0.01%
2024/04/18	0.1	229.00	0	0.00	225.50	0.1	7,695	0.00%
2024/04/16	2	237.25	0	0.00	237.00	2	7,500	0.03%
2024/04/11	0	0.00	0.1	237.00	242.00	-0.1	7,431	0.00%
2024/04/09	0	0.00	1.2	230.03	231.00	-1.2	7,358	-0.02%
2024/04/08	0	0.00	1	232.50	232.00	-1	7,348	-0.01%
2024/04/03	3	225.33	1.2	227.08	227.00	1.8	7,334	0.02%
2024/04/02	3	226.83	0	0.00	230.00	3	7,325	0.04%
2024/03/29	1.1	227.27	0	0.00	229.00	1.1	7,556	0.01%
2024/03/28	3	227.17	0.1	228.00	227.00	2.9	7,624	0.04%
2024/03/27	0	0.00	0.1	228.50	228.00	-0.1	7,924	0.00%
2024/03/26	0	0.00	0.2	231.78	229.50	-0.2	7,926	0.00%
2024/03/25	0	0.00	0.3	238.00	237.00	-0.3	7,892	0.00%
2024/03/18	0	0.00	1	241.00	244.50	-1	7,934	-0.01%
2024/03/14	2	235.50	2.1	236.52	235.50	-0.1	7,900	0.00%
2024/03/13	1.1	237.27	1	229.50	230.50	0.1	7,846	0.00%
2024/03/12	0	0.00	0.5	237.10	236.00	-0.5	7,793	-0.01%
2024/03/11	0	0.00	1	228.00	229.50	-1	7,722	-0.01%
2024/03/08	8.5	227.47	5	238.40	222.50	3.5	7,635	0.05%
2024/03/07	0	0.00	7.7	241.15	240.00	-7.7	7,314	-0.10%
2024/03/06	0.2	240.65	0	0.00	241.00	0.2	7,264	0.00%
2024/03/05	4.3	242.60	2	245.00	241.00	2.3	7,259	0.03%
2024/03/04	2.8	253.55	3.2	248.63	246.50	-0.4	7,191	-0.01%
2024/03/01	9	248.82	9.2	249.99	253.00	-0.2	7,109	0.00%
2024/02/29	2	242.75	4	242.63	246.00	-2	6,948	-0.03%
2024/02/27	1.1	222.09	3	228.83	230.00	-1.9	6,664	-0.03%
2024/02/26	1.2	223.08	1	222.50	223.50	0.2	6,590	0.00%
2024/02/23	2	233.25	2	232.25	231.50	0	6,505	0.00%
2024/02/22	0	0.00	3	228.50	233.00	-3	6,498	-0.05%
2024/02/21	4	231.50	4	231.63	232.00	0	6,489	0.00%
2024/02/20	7.1	224.92	6	225.17	228.50	1.1	6,446	0.02%
2024/02/19	3.2	223.28	2.5	222.70	223.00	0.7	6,536	0.01%
2024/02/16	4.1	227.48	1	227.00	226.00	3.1	6,577	0.05%
2024/02/15	2	227.25	5	227.50	229.00	-3	6,481	-0.05%
2024/02/05	2	215.00	0.1	217.41	217.00	1.9	6,278	0.03%
2024/02/02	1	214.00	2	214.50	214.00	-1	6,223	-0.02%
2024/02/01	3	213.67	6	213.00	213.50	-3	6,168	-0.05%
2024/01/31	8	214.63	4.2	210.98	208.00	3.8	6,050	0.06%
2024/01/30	0	0.00	1	211.00	212.00	-1	5,985	-0.02%
2024/01/29	3	214.83	3	214.17	216.00	0	5,987	0.00%
2024/01/26	8	212.88	20	214.14	217.00	-12	5,799	-0.21%
2024/01/25	0	0.00	4.3	199.93	200.50	-4.3	5,280	-0.08%
2024/01/24	1	199.50	2	195.50	193.50	-1	5,127	-0.02%
2024/01/23	1	190.50	4.6	193.15	195.50	-3.6	5,071	-0.07%
2024/01/19	1	188.49	2	190.75	187.00	-1	4,987	-0.02%
2024/01/18	0.1	184.50	2	186.00	185.00	-1.9	4,944	-0.04%
2024/01/17	2	183.50	0	0.00	182.50	2	4,926	0.04%
2024/01/16	0.4	185.50	0	0.00	186.00	0.4	4,946	0.01%
2024/01/12	2	187.00	0	0.00	187.50	2	5,205	0.04%
2024/01/11	3	186.67	3	187.50	187.00	0	5,273	0.00%
2024/01/10	3.2	185.56	0	0.00	187.00	3.2	5,293	0.06%
2024/01/09	0	0.00	0.4	190.00	190.00	-0.4	5,268	-0.01%
2024/01/08	3	193.83	3	194.67	192.00	0	5,267	0.00%
2024/01/05	0	0.00	0.5	190.00	189.50	-0.5	5,249	-0.01%
2024/01/04	1.5	188.17	1.5	187.17	188.00	0	5,308	0.00%
2024/01/03	3	188.83	1.1	189.94	189.50	1.9	5,427	0.03%
2023/12/28	1	201.50	1	200.50	201.50	0	5,510	0.00%
2023/12/27	0	0.00	7	201.14	203.00	-7	5,510	-0.13%
2023/12/26	0	0.00	2	194.00	193.50	-2	5,340	-0.04%
2023/12/25	4	198.00	6	198.33	197.00	-2	5,297	-0.04%
2023/12/22	2.5	193.36	7	191.21	197.00	-4.5	5,205	-0.09%
2023/12/21	2	182.00	2	181.00	182.00	0	4,892	0.00%
2023/12/20	1	181.00	4	180.50	181.00	-3	4,888	-0.06%
2023/12/19	2	177.25	1	179.00	177.00	1	4,911	0.02%
2023/12/18	3	178.50	0	0.00	178.50	3	4,963	0.06%
2023/12/15	0	0.00	1.2	181.83	180.00	-1.2	5,028	-0.02%
2023/12/14	1	181.00	3	180.83	181.00	-2	4,950	-0.04%
2023/12/12	2	175.50	0	0.00	174.50	2	4,944	0.04%
2023/12/08	1	180.50	0	0.00	178.50	1	5,027	0.02%
2023/12/07	1.2	180.08	3.2	179.84	180.50	-2	5,225	-0.04%
2023/12/06	1	178.00	0	0.00	178.00	1	5,273	0.02%
2023/12/04	1.8	181.44	1	183.00	181.00	0.8	5,328	0.02%
2023/12/01	1.1	181.05	1.4	182.43	180.50	-0.3	5,345	-0.01%
2023/11/30	1	179.00	2.6	180.00	183.00	-1.6	5,332	-0.03%
2023/11/29	2	177.75	2.3	177.57	178.50	-0.3	5,283	-0.01%
2023/11/27	2.2	173.68	0	0.00	173.50	2.2	5,373	0.04%
2023/11/24	3	176.17	0.3	177.00	175.50	2.7	5,422	0.05%
2023/11/22	2.3	177.31	0	0.00	177.50	2.3	5,418	0.04%
2023/11/21	1	177.50	1	178.50	176.00	0	5,460	0.00%
2023/11/16	19	180.97	19	176.50	180.50	0	5,583	0.00%
2023/11/15	1	180.00	3.2	179.63	180.00	-2.1	5,481	-0.04%
2023/11/14	0	0.00	2	175.50	175.00	-2	5,551	-0.04%
2023/11/13	1	174.50	1	176.00	174.50	0	6,164	0.00%
2023/11/10	2	173.50	3.2	173.18	173.50	-1.2	6,445	-0.02%
2023/11/09	1.3	172.27	3	172.33	172.50	-1.7	6,645	-0.03%
2023/11/08	0	0.00	1	170.00	171.00	-1	6,735	-0.01%
2023/11/07	5	169.00	2	170.50	168.50	3	6,755	0.04%
2023/11/06	2.7	177.18	1	177.50	173.00	1.7	6,738	0.03%
2023/11/03	1	172.50	1	175.00	173.50	0	6,673	0.00%
2023/11/02	1	171.50	0	0.00	172.00	1	6,707	0.01%
2023/11/01	1.1	168.47	1	170.00	169.00	0.1	6,822	0.00%
2023/10/31	1	170.00	0.7	167.93	168.00	0.3	6,916	0.00%
2023/10/30	1	169.00	1	168.50	169.00	0	7,005	0.00%
2023/10/27	2	169.50	4	170.13	169.50	-2	7,071	-0.03%
2023/10/26	3.1	167.89	0	0.00	167.00	3.1	7,216	0.04%
2023/10/25	2	170.50	1	172.00	173.00	1	7,299	0.01%
2023/10/24	0	0.00	4	167.88	170.00	-4	7,342	-0.05%
2023/10/23	9	168.61	8	168.38	168.00	1	7,307	0.01%
2023/10/20	0.1	173.00	0	0.00	173.00	0.1	7,205	0.00%
2023/10/19	2.2	178.45	0	0.00	178.50	2.2	7,130	0.03%
2023/10/18	1	179.00	1	181.00	180.00	0	7,122	0.00%
2023/10/17	1	179.50	0	0.00	178.50	1	7,183	0.01%
2023/10/16	3.2	180.21	1	179.00	179.00	2.2	7,225	0.03%
2023/10/13	1	184.00	1	183.50	183.50	0	7,266	0.00%
2023/10/12	3.1	184.98	5	184.00	185.00	-1.9	7,245	-0.03%
2023/10/11	3.2	179.85	3	180.68	181.00	0.2	7,233	0.00%
2023/10/06	1	183.50	1.1	184.84	182.00	-0.1	7,202	0.00%
2023/10/05	2	180.50	2	181.75	182.50	0	7,158	0.00%
2023/10/04	1	177.50	0.1	178.50	178.00	0.9	7,171	0.01%
2023/10/02	0.1	179.00	2	182.25	181.50	-1.9	7,202	-0.03%
2023/09/26	1	178.50	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	182.00	182.00	-1	7,373	-0.01%
2023/09/22	0.1	180.00	0	0.00	179.50	0.1	7,489	0.00%
2023/09/21	2	178.75	0.2	180.94	178.00	1.8	7,579	0.02%
2023/09/20	2	182.00	0.1	182.00	180.00	1.9	7,664	0.02%
2023/09/19	2	182.75	2	185.00	181.00	0	7,767	0.00%
2023/09/18	5	178.70	0	0.00	178.50	5	8,282	0.06%
2023/09/15	4	180.63	0	0.00	180.00	4	8,323	0.05%
2023/09/14	5	182.40	8	180.94	182.50	-3	8,376	-0.04%
2023/09/13	16	177.50	13	175.38	174.00	3	8,346	0.04%
2023/09/12	4	174.13	0	0.00	172.00	4	8,365	0.05%
2023/09/07	2	184.00	2	183.50	183.50	0	8,546	0.00%
2023/09/06	1	187.00	1	186.50	186.50	0	8,648	0.00%
2023/09/04	1	185.50	1.1	184.97	184.00	-0.1	8,982	0.00%
2023/09/01	1	188.00	3	187.33	188.00	-2	9,011	-0.02%
2023/08/31	1	182.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	2	183.01	1.1	184.00	182.50	1	9,211	0.01%
2023/08/29	3	184.67	3	183.17	184.50	0	9,456	0.00%
2023/08/24	3	185.17	2	185.25	185.00	1	9,619	0.01%
2023/08/23	0	0.00	1	180.00	180.00	-1	9,749	-0.01%
2023/08/22	2	181.00	2	181.50	181.00	0	9,975	0.00%
2023/08/21	3	179.67	3	181.33	179.50	0	9,991	0.00%
2023/08/18	1	181.50	3	181.50	181.00	-2	10,044	-0.02%
2023/08/17	24	181.65	20.2	178.37	183.50	3.8	9,996	0.04%
2023/08/16	3	193.00	35.6	192.02	191.00	-32.6	9,513	-0.34%
2023/08/15	0	0.00	0.5	201.50	202.50	-0.5	9,446	-0.01%
2023/08/14	2	201.50	0	0.00	201.00	2	9,624	0.02%
2023/08/11	4.5	207.67	0	0.00	204.50	4.5	9,901	0.05%
2023/08/08	0	0.00	1	227.00	225.50	-1	10,000	-0.01%
2023/08/07	36.6	227.21	0	0.00	228.00	36.6	9,996	0.37%
2023/08/04	1	216.00	0	0.00	217.50	1	9,939	0.01%
2023/08/02	0	0.00	1	223.00	220.50	-1	9,958	-0.01%
2023/08/01	1.7	224.45	3	222.33	222.50	-1.3	10,227	-0.01%
2023/07/31	0	0.00	0.2	223.00	225.00	-0.2	10,323	0.00%
2023/07/28	0.1	222.00	1	217.50	221.50	-1	10,400	-0.01%
2023/07/27	1	210.50	0.2	209.50	213.00	0.8	10,711	0.01%
2023/07/26	0	0.00	1.2	208.17	208.50	-1.2	11,395	-0.01%
2023/07/25	0	0.00	1.5	208.50	208.00	-1.5	11,620	-0.01%
2023/07/24	1	208.00	0	0.00	208.50	1	11,671	0.01%
2023/07/21	0.1	215.00	0	0.00	215.00	0.1	11,738	0.00%
2023/07/20	1	219.00	0	0.00	213.00	1	11,800	0.01%
2023/07/18	0.1	221.50	2	221.50	222.00	-1.9	12,083	-0.02%
2023/07/17	0	0.00	1	219.00	218.50	-1	12,170	-0.01%
2023/07/13	0.1	223.00	0	0.00	221.00	0.1	12,382	0.00%
2023/07/04	0	0.00	0.2	224.50	224.50	-0.2	13,391	0.00%
2023/07/03	0	0.00	0.2	224.76	224.50	-0.2	13,818	0.00%
2023/06/30	5.1	224.61	7	223.29	225.00	-1.9	13,825	-0.01%
2023/06/29	0.1	221.00	1.1	218.10	220.50	-1	13,824	-0.01%
2023/06/28	1.3	213.56	0	0.00	215.00	1.3	13,779	0.01%
2023/06/27	1.1	213.41	1	212.00	211.50	0.1	13,714	0.00%
2023/06/26	10.8	204.02	2	203.00	207.50	8.8	13,656	0.06%
2023/06/21	2	222.50	0	0.00	222.00	2	13,254	0.02%
2023/06/20	1	224.00	0	0.00	227.00	1	13,325	0.01%
2023/06/19	1	229.00	1	228.50	227.50	0	13,442	0.00%
2023/06/16	1	228.50	4	232.50	228.50	-3	13,454	-0.02%
2023/06/15	11.5	230.73	2	238.00	231.00	9.5	13,434	0.07%
2023/06/14	16.5	233.12	15	234.90	235.00	1.5	13,455	0.01%
2023/06/13	4	233.75	8.1	235.38	241.00	-4.1	13,480	-0.03%
2023/06/12	3.7	226.46	6	229.42	226.50	-2.3	13,457	-0.02%
2023/06/09	24	223.79	29	226.40	227.00	-5	13,641	-0.04%
2023/06/08	0	0.00	2.3	218.28	216.00	-2.3	13,800	-0.02%
2023/06/07	2	227.00	0	0.00	226.50	2	14,437	0.01%
2023/06/06	6	224.50	12	225.83	224.50	-6	14,667	-0.04%
2023/06/05	0	0.00	1	222.00	222.50	-1	14,787	-0.01%
2023/06/02	0	0.00	2	219.50	218.00	-2	14,948	-0.01%
2023/06/01	0.1	209.00	0	0.00	209.00	0.1	15,102	0.00%
2023/05/31	0.1	207.00	5	209.00	207.00	-4.9	15,223	-0.03%
2023/05/30	8	205.50	7	207.43	205.50	1	15,284	0.01%
2023/05/29	9	208.28	1	209.50	205.00	8	15,377	0.05%
2023/05/26	1	212.00	16.1	208.11	211.00	-15.1	15,672	-0.10%
2023/05/24	11	202.41	4	203.00	203.50	7	15,794	0.04%
2023/05/23	1	200.50	12	198.83	200.50	-11	15,994	-0.07%
2023/05/22	10	196.00	4	199.00	196.00	6	16,029	0.04%
2023/05/19	1.1	194.82	4	197.63	198.00	-2.9	16,148	-0.02%
2023/05/18	47	200.86	48	201.24	198.50	-1	16,664	-0.01%
2023/05/17	19	204.55	26.1	204.19	204.00	-7.1	16,424	-0.04%
2023/05/16	12	197.92	3	197.67	198.00	9	16,328	0.06%
2023/05/15	1	191.50	1	191.00	191.00	0	16,291	0.00%
2023/05/12	1	192.00	4	188.25	193.00	-3	16,487	-0.02%
2023/05/11	0	0.00	3	189.00	189.00	-3	16,727	-0.02%
2023/05/10	5	191.40	0	0.00	191.00	5	16,947	0.03%
2023/05/09	1	191.00	2	192.50	192.00	-1	17,073	-0.01%
2023/05/08	5	193.00	3.5	191.64	192.50	1.5	17,251	0.01%
2023/05/05	4	197.63	4	197.75	198.00	0	17,369	0.00%
2023/05/04	3	195.17	2	198.25	196.50	1	18,012	0.01%
2023/05/03	2	198.75	2.1	200.50	197.00	-0.1	18,098	0.00%
2023/05/02	6	194.67	39	192.56	197.50	-33	17,881	-0.18%
2023/04/28	0	0.00	16	190.50	190.50	-16	17,603	-0.09%
2023/04/27	0	0.00	1	175.50	173.50	-1	17,597	-0.01%
2023/04/26	1.1	170.91	7	174.86	175.50	-5.9	17,774	-0.03%
2023/04/25	8.2	171.22	2	174.50	170.00	6.2	17,824	0.03%
2023/04/24	2	173.75	4	174.88	173.50	-2	17,950	-0.01%
2023/04/21	13.1	172.61	14	173.11	172.00	-0.9	17,974	-0.01%
2023/04/20	8	168.81	1	168.50	167.00	7	18,203	0.04%
2023/04/19	7	170.93	1	172.00	171.00	6	18,613	0.03%
2023/04/18	5	171.10	2.3	170.98	171.50	2.7	18,811	0.01%
2023/04/17	2	172.75	0	0.00	172.00	2	19,005	0.01%
2023/04/14	2	172.50	1	171.50	173.50	1	19,254	0.01%
2023/04/13	5	173.60	4	174.63	173.50	1	19,349	0.01%
2023/04/12	8.3	176.10	0	0.00	175.00	8.3	19,500	0.04%
2023/04/11	17.4	178.82	2	178.25	178.50	15.4	19,579	0.08%
2023/04/10	3.1	177.02	21	178.76	178.00	-17.9	19,623	-0.09%
2023/04/07	20	171.73	7	170.00	172.00	13	19,333	0.07%
2023/04/06	18	173.44	3	179.67	171.00	15	19,087	0.08%
2023/03/31	1	184.50	0	0.00	184.50	1	18,757	0.01%
2023/03/30	2	183.00	3	184.17	184.50	-1	18,956	-0.01%
2023/03/29	0.3	180.50	3	181.50	179.50	-2.7	18,944	-0.01%
2023/03/28	13.3	182.06	13	182.00	182.00	0.3	19,128	0.00%
2023/03/27	0.1	185.00	0	0.00	185.00	0.1	19,233	0.00%
2023/03/24	1.1	184.93	4	183.88	184.00	-2.9	19,458	-0.02%
2023/03/23	3	181.00	0	0.00	181.00	3	19,549	0.02%
2023/03/22	5	181.80	8.2	183.59	182.50	-3.2	20,129	-0.02%
2023/03/21	1	178.50	0	0.00	178.50	1	20,311	0.00%
2023/03/20	10	177.50	11	177.09	177.00	-1	20,573	0.00%
2023/03/17	0	0.00	2	177.00	175.50	-2	20,951	-0.01%
2023/03/16	1.1	174.55	0	0.00	173.50	1.1	21,229	0.01%
2023/03/15	3.1	177.84	0	0.00	174.00	3.1	21,596	0.01%
2023/03/14	7	175.50	4	174.75	174.00	3	21,825	0.01%
2023/03/13	4	176.00	3	177.83	176.00	1	21,869	0.00%
2023/03/10	10.3	180.64	1	182.50	180.00	9.3	21,694	0.04%
2023/03/09	9	204.17	12	203.83	199.50	-3	21,317	-0.01%
2023/03/08	4	200.63	3	201.33	201.00	1	21,404	0.00%
2023/03/07	3.1	209.27	0.2	207.50	205.00	2.9	21,612	0.01%
2023/03/06	2	207.25	8	205.38	207.50	-6	21,672	-0.03%
2023/03/03	3	194.67	4	196.00	192.50	-1	21,756	0.00%
2023/03/02	1	195.00	1	194.00	194.50	0	22,171	0.00%
2023/03/01	7	193.86	7.2	192.49	193.00	-0.2	22,508	0.00%
2023/02/24	16	197.03	13	195.00	194.50	3	22,873	0.01%
2023/02/23	4.1	202.26	1	200.50	202.00	3.1	23,262	0.01%
2023/02/22	1.5	204.33	0	0.00	202.00	1.5	24,058	0.01%
2023/02/21	6	207.67	11	208.64	210.00	-5	24,129	-0.02%
2023/02/20	4	203.50	4.3	203.85	203.50	-0.3	24,377	0.00%
2023/02/17	214.1	204.06	212	205.05	206.00	2.1	25,053	0.01%	大買/大賣/
2023/02/16	8	205.63	24	202.00	206.00	-16	25,127	-0.06%
2023/02/15	14	192.36	10	192.80	191.00	4	24,963	0.02%
2023/02/14	15	196.67	12.1	198.02	194.00	2.9	25,384	0.01%
2023/02/13	5	194.10	10	195.50	196.50	-5	25,641	-0.02%
2023/02/10	9	195.00	6	196.33	193.00	3	25,850	0.01%
2023/02/09	4	196.88	6	195.42	196.50	-2	26,118	-0.01%
2023/02/08	13	194.96	11	196.09	193.00	2	26,283	0.01%
2023/02/07	4	190.13	4	191.88	193.00	0	26,566	0.00%
2023/02/06	8.4	191.77	17.6	192.74	191.50	-9.2	26,647	-0.03%
2023/02/03	7.1	192.52	17	193.00	190.50	-9.9	26,670	-0.04%
2023/02/02	9	186.78	17	188.03	190.50	-8	26,475	-0.03%
2023/02/01	0	0.00	12	177.17	179.00	-12	26,112	-0.05%
2023/01/31	6	173.08	7	173.86	172.50	-1	26,147	0.00%
2023/01/30	20	174.80	7	175.57	173.50	13	26,138	0.05%
2023/01/17	4	175.38	3	177.00	176.00	1	25,983	0.00%
2023/01/16	6	176.00	6	176.17	176.50	0	26,111	0.00%
2023/01/13	3	173.00	4	173.25	173.00	-1	26,318	0.00%
2023/01/12	9	174.00	17	175.03	172.00	-8	26,425	-0.03%
2023/01/11	1	173.50	0	0.00	174.00	1	26,403	0.00%
2023/01/10	7	174.71	8.1	177.01	173.50	-1.1	26,451	0.00%
2023/01/09	31	173.81	19.1	174.84	172.50	11.9	26,265	0.05%
2023/01/06	1	171.00	13	169.73	172.00	-12	26,179	-0.05%
2023/01/05	13	167.96	0	0.00	165.00	13	26,179	0.05%
2023/01/04	3	172.17	4	172.13	170.00	-1	26,238	0.00%
2023/01/03	0	0.00	6	169.25	170.50	-6	26,247	-0.02%
2022/12/30	16	163.84	16	164.75	161.00	0	26,196	0.00%
2022/12/29	3.1	162.14	3	157.83	164.00	0.1	26,189	0.00%
2022/12/28	2	162.50	0	0.00	161.00	2	26,216	0.01%
2022/12/26	6	167.50	6	168.58	166.00	0	26,416	0.00%
2022/12/23	3	166.67	2	166.50	167.00	1	26,662	0.00%
2022/12/22	3	166.17	3	169.50	169.50	0	26,847	0.00%
2022/12/21	3	164.50	3	165.50	164.00	0	26,905	0.00%
2022/12/20	6	165.33	4	169.63	164.00	2	26,953	0.01%
2022/12/19	4.1	168.68	1	171.50	169.50	3.1	27,091	0.01%
2022/12/16	25	171.40	38	173.14	168.00	-13	27,192	-0.05%
2022/12/15	6.1	177.90	11	178.14	177.00	-4.9	27,037	-0.02%
2022/12/14	32	175.48	40	171.03	178.50	-8	26,864	-0.03%
2022/12/13	40.1	169.24	37	170.51	165.00	3.1	26,294	0.01%
2022/12/12	80	169.72	85	170.50	171.00	-5	26,022	-0.02%
2022/12/09	33	169.35	41	171.12	170.00	-8	25,876	-0.03%
2022/12/08	33	170.79	12.4	170.84	169.50	20.6	25,677	0.08%
2022/12/07	11	174.91	11	173.59	172.00	0	25,533	0.00%
2022/12/06	39	184.96	36	186.10	181.50	3	25,368	0.01%
2022/12/05	21	186.33	23.2	185.07	186.00	-2.2	25,288	-0.01%
2022/12/02	25	180.30	25	179.12	181.00	0	25,249	0.00%
2022/12/01	24	178.79	35	181.57	177.50	-11	25,343	-0.04%
2022/11/30	18	176.86	15	177.97	181.00	3	25,232	0.01%
2022/11/29	27.1	178.49	17	180.50	177.00	10.1	25,069	0.04%
2022/11/28	5.2	183.11	13	181.00	184.00	-7.8	24,844	-0.03%
2022/11/25	28.1	178.34	23	178.87	177.50	5.1	24,664	0.02%
2022/11/24	56.1	174.01	68.1	174.91	178.00	-12	24,408	-0.05%
2022/11/23	40.1	167.85	47	168.32	169.00	-6.9	24,076	-0.03%
2022/11/22	56	164.29	54	164.78	163.50	2	23,799	0.01%
2022/11/21	30.1	161.97	43	163.36	164.00	-12.9	23,469	-0.06%
2022/11/18	83.4	176.15	58	178.66	170.00	25.4	22,849	0.11%
2022/11/17	25	185.92	26	186.40	188.50	-1	22,015	0.00%
2022/11/16	28	181.39	20	180.00	182.50	8	21,904	0.04%
2022/11/15	76.4	182.12	63	183.96	178.50	13.4	21,782	0.06%
2022/11/14	25.1	193.30	20	194.90	193.50	5.1	21,755	0.02%
2022/11/11	62	191.68	54.2	192.91	189.50	7.8	22,085	0.04%
2022/11/10	33	188.09	32.2	187.04	185.00	0.8	21,815	0.00%
2022/11/09	26	197.37	11.4	198.01	195.00	14.7	21,644	0.07%
2022/11/08	42	206.62	32	209.88	203.00	10	21,457	0.05%
2022/11/07	32.1	209.88	26	210.65	208.00	6.1	21,297	0.03%
2022/11/04	39.4	213.52	39	213.64	217.00	0.4	20,999	0.00%
2022/11/03	7	207.00	12	209.08	212.50	-5	20,765	-0.02%
2022/11/02	15	199.97	20	199.58	200.50	-5	20,781	-0.02%
2022/11/01	7	202.86	10	202.55	202.00	-3	20,920	-0.01%
2022/10/31	14.1	205.78	12	205.83	205.50	2.1	20,907	0.01%
2022/10/28	8	204.50	25	203.02	207.00	-17	20,928	-0.08%
2022/10/27	7	192.50	9	193.06	196.00	-2	20,654	-0.01%
2022/10/26	33.1	182.80	37	182.43	186.00	-3.9	20,510	-0.02%
2022/10/25	14.3	181.91	12	182.67	182.50	2.3	20,514	0.01%
2022/10/24	26	185.46	21	185.93	185.00	5	20,460	0.02%
2022/10/21	109.2	191.96	35	187.74	183.50	74.2	20,432	0.36%	大買/
2022/10/20	36	196.43	67	197.59	200.50	-31	20,179	-0.15%
2022/10/19	35.1	204.24	35	205.16	201.00	0.1	20,098	0.00%
2022/10/18	35.1	204.27	8	209.31	205.00	27.1	20,078	0.13%
2022/10/17	30	197.77	38	201.51	205.00	-8	20,107	-0.04%
2022/10/14	68	207.97	74	209.24	206.50	-6	19,989	-0.03%
2022/10/13	31	201.97	16	204.28	200.00	15	19,795	0.08%
2022/10/12	14.3	202.96	24.1	204.46	207.00	-9.8	19,691	-0.05%
2022/10/11	8	207.63	1	199.50	201.00	7	19,656	0.04%
2022/10/07	10.2	220.72	7	218.14	221.00	3.2	19,904	0.02%
2022/10/06	16.8	215.63	15	215.83	218.00	1.8	20,385	0.01%
2022/10/05	15.5	220.29	17	220.15	219.00	-1.5	20,750	-0.01%
2022/10/04	22	216.93	23	215.20	218.50	-1	21,066	0.00%
2022/10/03	15	209.67	14	209.14	209.00	1	21,333	0.00%
2022/09/30	21	207.90	22	208.55	212.00	-1	21,793	0.00%
2022/09/29	15	206.30	12	206.75	206.50	3	22,711	0.01%
2022/09/28	27.2	205.76	7	207.36	205.50	20.2	23,035	0.09%
2022/09/27	12.4	218.54	12	219.67	219.00	0.4	23,768	0.00%
2022/09/26	63	217.12	52	218.07	215.50	11	24,268	0.05%
2022/09/23	24.5	228.22	15	225.50	227.00	9.5	24,475	0.04%
2022/09/22	10	238.50	11	239.00	238.50	-1	24,749	0.00%
2022/09/21	1.4	231.54	0	0.00	234.50	1.4	24,902	0.01%
2022/09/20	9.1	236.99	8	236.50	235.50	1.1	25,011	0.00%
2022/09/19	1	234.00	1	232.50	234.00	0	25,194	0.00%
2022/09/16	13	232.88	3	235.83	234.50	10	25,504	0.04%
2022/09/15	21	243.05	18	246.67	240.00	3	26,060	0.01%
2022/09/14	62	241.26	4	242.38	242.50	58	26,125	0.22%
2022/09/13	13	246.58	65	246.08	248.50	-52	26,249	-0.20%
2022/09/12	29	244.17	23	245.57	237.50	6	26,185	0.02%
2022/09/08	27	236.91	51	237.95	240.50	-24	26,324	-0.09%
2022/09/07	11	224.27	13.2	222.59	228.50	-2.2	26,382	-0.01%
2022/09/06	38	235.43	14	237.64	232.50	24	26,387	0.09%
2022/09/05	7	244.64	8	244.63	243.00	-1	26,468	0.00%
2022/09/02	11	240.73	11.2	242.70	242.00	-0.2	26,588	0.00%
2022/09/01	7	234.71	2	233.50	233.50	5	26,784	0.02%
2022/08/31	2	242.75	1.2	241.33	239.50	0.8	26,958	0.00%
2022/08/30	10	243.45	10	244.30	247.00	0	26,980	0.00%
2022/08/29	1	234.00	0.4	235.35	240.50	0.6	27,013	0.00%
2022/08/26	11	242.45	10	243.75	240.00	1	27,221	0.00%
2022/08/25	3	246.00	3	247.50	244.00	0	27,195	0.00%
2022/08/24	7	243.07	6	243.00	241.00	1	27,382	0.00%
2022/08/23	8	240.75	3.1	239.19	243.50	4.9	27,788	0.02%
2022/08/22	24.1	242.64	25.4	244.50	243.50	-1.3	28,218	0.00%
2022/08/19	91	246.47	90	244.72	241.50	1	28,532	0.00%
2022/08/18	43	221.15	111	232.23	238.00	-68	28,229	-0.24%	大賣/
2022/08/17	6.1	215.27	2	219.00	216.50	4.1	28,012	0.01%
2022/08/16	25	217.20	25	218.22	217.00	0	28,013	0.00%
2022/08/15	17.1	209.18	90	205.58	211.50	-72.9	28,004	-0.26%
2022/08/12	3	194.00	3	197.67	198.00	0	28,163	0.00%
2022/08/11	13	197.77	16	201.09	197.00	-3	28,840	-0.01%
2022/08/10	2.1	196.98	0	0.00	196.50	2.1	29,292	0.01%
2022/08/09	24.1	195.62	21	196.12	201.00	3.1	29,733	0.01%
2022/08/08	1	199.50	1	202.00	205.00	0	29,733	0.00%
2022/08/05	7	190.57	42	190.68	195.00	-35	29,821	-0.12%
2022/08/04	0	0.00	2	186.50	188.00	-2	29,883	-0.01%
2022/08/03	7	182.14	5.2	180.46	181.00	1.8	30,183	0.01%
2022/08/02	3	186.00	3	184.83	186.00	0	30,199	0.00%
2022/08/01	7.1	190.28	2	192.75	189.50	5.1	30,270	0.02%
2022/07/29	21	193.95	11	193.18	195.50	10	30,443	0.03%
2022/07/28	25	191.10	15	191.67	191.00	10	30,465	0.03%
2022/07/26	1	186.00	1	188.50	186.50	0	30,392	0.00%
2022/07/22	1	189.50	4	188.88	188.00	-3	30,740	-0.01%
2022/07/21	9.1	185.07	8	186.00	186.00	1.1	30,751	0.00%
2022/07/20	1	184.50	11	181.64	180.50	-10	30,838	-0.03%
2022/07/19	14	175.32	9	175.11	174.50	5	30,855	0.02%
2022/07/18	44	178.63	43	176.80	176.00	1	30,902	0.00%
2022/07/15	53.1	174.86	51	173.87	176.50	2.1	30,939	0.01%
2022/07/14	46	172.46	53	167.70	175.50	-7	30,749	-0.02%
2022/07/13	35.1	168.71	29	170.41	166.00	6.1	30,353	0.02%
2022/07/12	29	167.21	29	163.62	168.50	0	29,951	0.00%
2022/07/11	14	168.18	13	168.23	166.50	1	29,701	0.00%
2022/07/08	52	170.48	50	169.04	170.50	2	29,604	0.01%
2022/07/07	77	157.53	81	157.43	168.00	-4	29,163	-0.01%
2022/07/06	36	161.26	37	161.80	160.50	-1	28,192	0.00%
2022/07/05	54	161.73	29	161.41	162.00	25	27,920	0.09%
2022/07/04	60	167.74	78	169.62	170.00	-18	27,225	-0.07%
2022/07/01	85.1	173.06	22	172.36	170.00	63.1	26,936	0.23%
2022/06/30	29.2	191.61	1	191.50	188.50	28.2	26,824	0.11%
2022/06/29	23.1	206.05	23	205.50	209.00	0.1	26,768	0.00%
2022/06/28	66	204.17	67	204.64	205.00	-1	27,221	0.00%
2022/06/27	1	202.00	3	204.33	204.00	-2	27,511	-0.01%
2022/06/24	31.1	195.35	43	197.09	196.00	-11.9	27,640	-0.04%
2022/06/23	82.6	194.37	83	195.63	197.00	-0.4	27,833	0.00%
2022/06/22	31	190.47	4	194.63	188.50	27	28,270	0.10%
2022/06/21	36	196.21	35	196.80	199.00	1	28,926	0.00%
2022/06/20	33	193.15	2	197.25	192.50	31	29,007	0.11%
2022/06/17	45	195.61	47	203.37	204.50	-2	29,177	-0.01%
2022/06/16	12	206.46	11	210.50	201.00	1	28,823	0.00%
2022/06/15	21	207.71	20	208.00	203.50	1	29,010	0.00%
2022/06/14	26	210.58	77	203.63	211.00	-51	29,119	-0.18%
2022/06/13	76.1	210.16	16	215.72	208.50	60.1	28,965	0.21%
2022/06/10	1	218.00	31	213.05	219.00	-30	28,896	-0.10%
2022/06/09	10	206.90	14	209.14	212.00	-4	28,690	-0.01%
2022/06/08	9	205.50	39	204.41	206.50	-30	28,613	-0.10%
2022/06/07	30	199.72	10	199.60	200.50	20	28,659	0.07%
2022/06/06	3.5	200.64	3	202.00	202.50	0.5	28,801	0.00%
2022/06/02	7	210.43	7	211.64	209.00	0	28,755	0.00%
2022/06/01	25	209.90	25	210.76	209.50	0	28,898	0.00%
2022/05/31	27	206.81	26	208.00	203.00	1	28,582	0.00%
2022/05/30	8.3	210.16	5	210.00	207.00	3.3	28,155	0.01%
2022/05/27	58	206.35	58.2	205.31	212.50	-0.2	27,660	0.00%
2022/05/26	22	199.23	41	197.87	198.00	-19	27,239	-0.07%
2022/05/25	1	197.00	0	0.00	195.00	1	28,257	0.00%
2022/05/24	5	191.60	5.4	193.70	191.00	-0.4	28,262	0.00%
2022/05/23	16	197.72	23	199.57	194.50	-7	28,328	-0.02%
2022/05/20	13	200.92	13	199.62	200.50	0	28,185	0.00%
2022/05/19	44	191.23	44	197.67	200.50	0	27,834	0.00%
2022/05/18	22.4	189.56	18	190.61	193.50	4.4	27,147	0.02%
2022/05/17	16	184.00	17.2	182.34	186.50	-1.2	26,881	0.00%
2022/05/16	10	173.65	58	175.96	178.50	-48	26,522	-0.18%
2022/05/13	23	168.26	72	164.91	169.00	-49	26,300	-0.19%
2022/05/12	18	166.17	11	169.59	165.50	7	26,146	0.03%
2022/05/11	3	175.50	17	177.91	173.00	-14	26,127	-0.05%
2022/05/10	0	0.00	1.3	171.09	173.00	-1.3	26,129	-0.01%
2022/05/09	1	172.00	0	0.00	170.00	1	26,308	0.00%
2022/05/06	46	168.79	43	165.97	172.50	3	26,350	0.01%
2022/05/05	6.1	171.81	7	171.43	173.50	-0.9	26,415	0.00%
2022/05/04	59	167.31	0	0.00	167.00	59	26,359	0.22%
2022/05/03	2.5	171.80	0	0.00	171.50	2.5	26,392	0.01%
2022/04/29	64	174.91	65	177.05	174.00	-1	26,523	0.00%
2022/04/28	34.2	170.94	11	172.82	169.50	23.2	26,444	0.09%
2022/04/27	15.1	166.98	54.7	172.49	175.00	-39.6	26,567	-0.15%
2022/04/26	11	174.41	42.2	174.28	175.00	-31.2	26,696	-0.12%
2022/04/25	33.3	170.40	1	171.00	169.50	32.3	26,938	0.12%
2022/04/22	30	181.00	50.3	183.78	180.50	-20.3	26,942	-0.08%
2022/04/21	52	184.15	66	185.53	185.00	-14	27,071	-0.05%
2022/04/20	3	182.17	4	181.13	179.00	-1	27,297	0.00%
2022/04/19	1	177.50	9	178.61	177.00	-8	27,306	-0.03%
2022/04/18	1	176.00	0	0.00	169.50	1	27,393	0.00%
2022/04/15	6	174.00	0	0.00	170.50	6	27,735	0.02%
2022/04/14	5	178.70	5	177.20	179.50	0	28,304	0.00%
2022/04/13	10	172.50	13	171.88	173.00	-3	28,427	-0.01%
2022/04/12	5.1	168.71	6	168.92	169.50	-0.9	28,619	0.00%
2022/04/11	6	170.00	1	169.00	168.00	5	28,722	0.02%
2022/04/08	1.1	170.25	2	174.75	174.50	-0.9	28,998	0.00%
2022/04/07	7	172.57	4	171.25	168.00	3	28,841	0.01%
2022/04/06	12	176.13	8	176.38	176.50	4	28,591	0.01%
2022/04/01	5.1	179.52	5	180.30	180.50	0.1	28,306	0.00%
2022/03/31	4	182.50	4	181.50	185.00	0	28,140	0.00%
2022/03/30	3.1	179.29	0	0.00	179.50	3.1	28,215	0.01%
2022/03/29	10	177.10	10	178.85	179.50	0	27,933	0.00%
2022/03/28	6	173.42	6	178.92	181.50	0	27,650	0.00%
2022/03/25	14	176.54	29	176.34	177.00	-15	27,280	-0.05%
2022/03/24	104	162.15	116.3	163.95	172.50	-12.3	26,557	-0.05%	大買/大賣/
2022/03/23	9	154.28	6	155.50	157.00	3	25,865	0.01%
2022/03/22	2	151.00	15	150.30	153.00	-13	26,108	-0.05%
2022/03/21	0	0.00	3	145.00	144.50	-3	25,879	-0.01%
2022/03/18	3	144.50	10	143.55	145.50	-7	26,077	-0.03%
2022/03/17	6	140.33	14	137.46	140.00	-8	25,941	-0.03%
2022/03/16	11	129.05	14	130.61	130.00	-3	25,870	-0.01%
2022/03/15	21	130.33	4	129.00	126.50	17	26,235	0.06%
2022/03/14	12	132.92	19	133.18	136.00	-7	26,500	-0.03%
2022/03/11	5	132.00	10	130.60	132.00	-5	26,591	-0.02%
2022/03/10	13	135.15	4	135.38	131.00	9	26,570	0.03%
2022/03/09	13	132.54	12	131.63	134.50	1	26,616	0.00%
2022/03/08	16	132.78	8	135.81	130.00	8	26,447	0.03%
2022/03/07	8	139.88	3	137.83	138.00	5	26,398	0.02%
2022/03/04	14	147.21	13	144.00	147.00	1	26,573	0.00%
2022/03/03	5	147.30	2	148.75	146.50	3	26,961	0.01%
2022/03/02	13	146.96	15	147.53	146.50	-2	27,141	-0.01%
2022/03/01	2	150.50	2	148.00	150.00	0	27,201	0.00%
2022/02/25	13	150.19	17	150.59	147.50	-4	27,962	-0.01%
2022/02/24	21	150.81	7	149.36	147.00	14	26,920	0.05%
2022/02/23	12	150.25	27	149.87	152.50	-15	27,583	-0.05%
2022/02/22	7	146.14	0	0.00	146.00	7	28,880	0.02%
2022/02/21	3	148.00	11	149.09	149.00	-8	28,897	-0.03%
2022/02/18	5	145.00	1	147.00	146.00	4	28,964	0.01%
2022/02/17	7	144.29	23	144.28	146.00	-16	28,875	-0.06%
2022/02/16	12	141.08	17	140.85	140.50	-5	28,656	-0.02%
2022/02/15	23	139.63	18	142.78	138.00	5	28,612	0.02%
2022/02/14	24.6	142.05	5	141.60	141.50	19.6	28,361	0.07%
2022/02/11	11	148.50	7	149.71	148.50	4	28,145	0.01%
2022/02/10	15	156.57	6	152.58	152.00	9	28,105	0.03%
2022/02/09	8	157.25	16	157.38	156.50	-8	27,722	-0.03%
2022/02/08	6	153.83	6	155.92	154.00	0	27,684	0.00%
2022/02/07	7	151.86	9	154.67	157.50	-2	27,610	-0.01%
2022/01/26	7	146.43	11	146.68	146.50	-4	27,338	-0.01%
2022/01/25	0	0.00	6	149.33	147.50	-6	27,662	-0.02%
2022/01/24	11	152.55	6	152.00	154.50	5	27,855	0.02%
2022/01/21	13	155.04	15	156.43	153.00	-2	27,721	-0.01%
2022/01/20	4	156.50	4	155.38	155.50	0	27,787	0.00%
2022/01/19	6	157.92	15	159.40	160.00	-9	27,546	-0.03%
2022/01/18	3	156.33	9	158.50	157.50	-6	27,586	-0.02%
2022/01/17	5	151.80	11	151.68	153.00	-6	27,342	-0.02%
2022/01/14	10	144.80	8	144.63	149.50	2	27,570	0.01%
2022/01/13	8	141.50	11	140.45	145.50	-3	27,268	-0.01%
2022/01/12	0	0.00	0.2	149.00	146.00	-0.2	26,742	0.00%
2022/01/11	4	148.88	5	149.80	148.00	-1	26,472	0.00%
2022/01/10	21.2	149.66	35	149.04	147.00	-13.8	26,245	-0.05%
2022/01/07	17	154.53	22	158.20	150.00	-5	25,915	-0.02%
2022/01/06	7	156.57	4	155.50	158.50	3	25,141	0.01%
2022/01/05	15	157.60	11	159.73	152.00	4	24,830	0.02%
2022/01/04	2	154.25	2	155.00	156.50	0	24,805	0.00%
2022/01/03	50	155.57	50	157.38	155.00	0	24,513	0.00%
2021/12/30	1	150.00	9	151.00	151.00	-8	23,918	-0.03%
2021/12/29	0	0.00	22	148.09	146.00	-22	23,910	-0.09%
2021/12/28	50	148.12	23	148.09	148.50	27	24,017	0.11%
2021/12/27	32	149.70	72.7	148.45	146.50	-40.7	23,982	-0.17%
2021/12/24	31	149.03	37	147.16	148.00	-6	23,720	-0.03%
2021/12/23	2	142.50	0	0.00	142.50	2	22,952	0.01%
2021/12/22	1	136.00	5	138.50	138.00	-4	23,031	-0.02%
2021/12/21	8	136.69	5	136.10	136.50	3	23,073	0.01%
2021/12/20	11	140.50	1	137.00	134.00	10	23,026	0.04%
2021/12/17	4	141.38	5	141.20	143.00	-1	23,008	0.00%
2021/12/16	13	143.46	13	142.81	143.00	0	22,816	0.00%
2021/12/14	0	0.00	1	134.50	135.00	-1	21,914	0.00%
2021/12/13	1	135.00	0	0.00	135.00	1	21,607	0.00%
2021/12/10	3	132.17	3.2	134.75	136.00	-0.2	21,243	0.00%
2021/12/09	21.7	134.84	20	133.50	131.50	1.7	20,944	0.01%
2021/12/08	5	128.70	5	131.10	133.00	0	20,495	0.00%
2021/12/07	0	0.00	1	127.00	129.00	-1	20,086	0.00%
2021/12/06	1	123.00	0	0.00	123.00	1	19,850	0.01%
2021/12/03	0	0.00	2	124.50	127.00	-2	19,809	-0.01%
2021/12/02	2	118.25	3	121.00	118.00	-1	19,497	-0.01%
2021/12/01	5.2	119.85	1	121.00	122.00	4.2	19,303	0.02%
2021/11/30	22	125.80	23	126.30	125.50	-1	19,069	-0.01%
2021/11/29	4	119.38	13	119.35	123.00	-9	18,690	-0.05%
2021/11/26	1	117.00	0.5	116.50	116.50	0.5	18,253	0.00%
2021/11/25	4	122.38	4	123.38	124.00	0	18,128	0.00%
2021/11/24	118	122.06	117.4	125.70	121.50	0.6	18,025	0.00%	大買/大賣/
2021/11/23	7	118.14	17	120.38	122.00	-10	17,380	-0.06%
2021/11/22	94	118.75	94	119.76	121.00	0	17,102	0.00%
2021/11/19	44	114.89	59.2	116.20	117.00	-15.2	16,077	-0.09%
2021/11/18	0	0.00	13	105.31	106.50	-13	14,565	-0.09%
2021/11/17	0	0.00	6	96.00	97.00	-6	14,477	-0.04%
2021/11/16	4	93.15	4.3	93.23	93.00	-0.3	14,555	0.00%
2021/11/15	39	94.21	3	93.00	92.90	36	14,594	0.25%
2021/11/12	3	93.90	8	95.04	94.00	-5	14,618	-0.03%
2021/11/11	50	92.49	61	91.25	91.30	-11	14,472	-0.08%
2021/11/10	5.2	90.79	0.2	90.80	90.40	5	14,615	0.03%
2021/11/09	12	91.73	20	92.86	90.40	-8	14,599	-0.05%
2021/11/08	5.2	89.03	2	88.60	88.30	3.2	14,387	0.02%
2021/11/05	15	88.20	42	90.16	93.40	-27	14,490	-0.19%
2021/11/04	22.4	91.68	4.3	91.97	90.60	18.1	14,242	0.13%
2021/11/03	4.5	92.97	14	95.01	93.70	-9.5	14,336	-0.07%
2021/11/02	43	93.83	33	96.79	93.10	10	14,258	0.07%
2021/11/01	25	95.56	44	95.98	95.60	-19	13,772	-0.14%
2021/10/29	12	92.18	18	92.40	91.90	-6	13,483	-0.04%
2021/10/28	34.2	91.08	20	91.30	90.90	14.2	13,464	0.11%
2021/10/27	2	87.85	10	88.20	88.20	-8	13,179	-0.06%
2021/10/26	78.2	89.19	98	89.71	88.30	-19.8	13,181	-0.15%
2021/10/25	31.2	86.02	9	86.09	87.10	22.2	12,835	0.17%
2021/10/22	25	83.88	51	85.04	86.60	-26	12,899	-0.20%
2021/10/21	1	81.50	2	82.50	81.10	-1	12,593	-0.01%
2021/10/20	5.2	81.72	0	0.00	81.10	5.2	12,804	0.04%
2021/10/19	9	80.94	13	81.50	82.00	-4	12,849	-0.03%
2021/10/18	5	79.10	5	80.70	80.50	0	12,887	0.00%
2021/10/15	0	0.00	14	77.81	79.00	-14	13,101	-0.11%
2021/10/14	9.2	74.99	2	76.50	74.50	7.2	13,458	0.05%
2021/10/13	3.2	78.02	5	78.24	77.30	-1.8	13,687	-0.01%
2021/10/12	2	78.95	57	78.42	78.90	-55	13,570	-0.41%
2021/10/08	3	73.90	3	74.00	74.00	0	13,284	0.00%
2021/10/07	4	72.40	1	72.60	72.60	3	13,358	0.02%
2021/10/06	2	72.35	2	72.00	70.70	0	13,536	0.00%
2021/10/05	2	65.55	2	65.35	70.60	0	13,501	0.00%
2021/10/04	2.1	70.80	1	70.90	69.00	1.1	13,401	0.01%
2021/10/01	8	73.10	1	73.10	72.50	7	13,377	0.05%
2021/09/30	39	73.70	29	74.52	73.80	10	13,553	0.07%
2021/09/29	23	74.53	3	74.30	73.10	20	13,839	0.14%
2021/09/28	26.2	79.42	2	80.65	78.70	24.2	13,692	0.18%
2021/09/27	20	82.30	23	82.39	82.40	-3	13,539	-0.02%
2021/09/24	32	82.25	45	82.32	82.50	-13	13,495	-0.10%
2021/09/23	2	77.45	1	77.00	78.80	1	13,274	0.01%
2021/09/22	9	74.28	0	0.00	75.70	9	13,293	0.07%
2021/09/17	9	76.22	0	0.00	75.70	9	13,406	0.07%
2021/09/16	6.5	76.51	5	77.00	76.50	1.5	13,475	0.01%
2021/09/15	11	76.39	0	0.00	76.20	11	13,604	0.08%
2021/09/14	0	0.00	12	78.58	78.10	-12	13,889	-0.09%
2021/09/13	33	78.35	0	0.00	77.50	33	14,245	0.23%
2021/09/10	10	78.20	38	78.45	78.90	-28	14,266	-0.20%
2021/09/08	5	75.70	13	76.99	76.30	-8	14,439	-0.06%
2021/09/07	1	75.10	0	0.00	75.20	1	14,533	0.01%
2021/09/06	21	75.70	1	77.50	75.20	20	14,779	0.14%
2021/09/03	4	75.45	0	0.00	75.80	4	14,783	0.03%
2021/09/02	7	76.46	1	78.10	75.80	6	14,745	0.04%
2021/09/01	0	0.00	2	78.30	78.50	-2	14,701	-0.01%
2021/08/31	37.5	77.87	10	78.05	78.30	27.5	14,683	0.19%
2021/08/30	1	82.30	2	80.95	80.50	-1	14,568	-0.01%
2021/08/27	24	80.55	8	82.13	82.40	16	14,439	0.11%
2021/08/26	0	0.00	54	79.23	80.30	-54	14,087	-0.38%
2021/08/25	5	76.26	16	77.09	77.00	-11	14,095	-0.08%
2021/08/24	29	75.62	22	77.52	76.00	7	14,144	0.05%
2021/08/23	7	77.23	25	77.64	77.50	-18	14,026	-0.13%
2021/08/20	67	76.18	52	76.23	77.20	15	13,897	0.11%
2021/08/19	32	76.55	31	76.48	73.00	1	13,602	0.01%
2021/08/18	7	75.31	4	73.88	77.10	3	13,620	0.02%
2021/08/17	25	73.03	10	73.47	71.70	15	13,630	0.11%
2021/08/16	24	72.78	10	74.55	76.20	14	13,559	0.10%
2021/08/13	1	78.30	0	0.00	76.00	1	13,425	0.01%
2021/08/12	1	78.80	1	77.10	78.80	0	13,651	0.00%
2021/08/11	15	77.69	0	0.00	77.20	15	13,660	0.11%
2021/08/10	1	80.90	1	80.80	82.80	0	13,480	0.00%
2021/08/09	28.1	82.02	6	81.83	80.90	22.1	13,602	0.16%
2021/08/06	4	87.13	2	87.30	87.30	2	13,439	0.01%
2021/08/05	4	87.70	3	87.93	88.30	1	13,551	0.01%
2021/08/04	9	88.49	3	89.67	88.20	6	13,790	0.04%
2021/08/03	12	85.39	12	86.50	87.80	0	13,794	0.00%
2021/08/02	2	82.90	8	83.33	83.10	-6	13,646	-0.04%
2021/07/30	10	81.61	9	80.81	80.60	1	13,528	0.01%
2021/07/29	3	82.03	0	0.00	83.10	3	13,469	0.02%
2021/07/28	14	79.63	5	80.34	82.20	9	13,456	0.07%
2021/07/27	11	86.90	32	85.99	85.10	-21	13,395	-0.16%
2021/07/26	6.1	88.67	8	89.65	89.70	-1.9	13,392	-0.01%
2021/07/23	4	86.35	3	86.73	87.20	1	13,495	0.01%
2021/07/22	8	86.39	20	88.06	86.70	-12	13,627	-0.09%
2021/07/21	20	87.50	3	89.67	84.70	17	13,517	0.13%
2021/07/20	22	90.14	3	91.93	91.70	19	13,586	0.14%
2021/07/19	76	86.09	77	86.89	89.60	-1	13,331	-0.01%
2021/07/16	2	83.00	7	83.46	83.00	-5	13,088	-0.04%
2021/07/15	0	0.00	4	84.35	83.80	-4	13,148	-0.03%
2021/07/14	1	85.50	10	85.40	85.10	-9	13,153	-0.07%
2021/07/13	8	86.15	4	86.20	85.80	4	13,029	0.03%
2021/07/12	4	84.00	9	84.04	84.20	-5	12,905	-0.04%
2021/07/09	0	0.00	2	80.75	83.20	-2	12,932	-0.02%
2021/07/07	22	82.02	80	81.10	81.60	-58	12,863	-0.45%
2021/07/06	4	82.10	6	81.45	80.10	-2	12,696	-0.02%
2021/07/05	1	75.10	11	75.58	77.50	-10	12,519	-0.08%
2021/07/02	1	73.90	2	74.60	74.20	-1	12,507	-0.01%
2021/07/01	12	75.00	8	74.89	74.20	4	12,619	0.03%
2021/06/30	7	73.49	3	73.70	74.60	4	12,526	0.03%
2021/06/29	0	0.00	16	74.51	74.10	-16	12,405	-0.13%
2021/06/28	2	74.85	1	74.40	75.60	1	12,425	0.01%
2021/06/25	3	73.63	1	73.20	73.40	2	12,329	0.02%
2021/06/24	11	73.09	0	0.00	73.50	11	12,357	0.09%
2021/06/23	42	74.81	37	74.11	74.80	5	12,292	0.04%
2021/06/22	1	72.70	2	73.15	72.40	-1	12,022	-0.01%
2021/06/21	0	0.00	16	71.14	70.40	-16	11,687	-0.14%
2021/06/18	11	70.71	0	0.00	70.60	11	11,698	0.09%
2021/06/17	15	70.86	5	71.16	71.20	10	11,722	0.09%
2021/06/15	3	67.50	13	68.78	67.80	-10	11,687	-0.09%
2021/06/10	0	0.00	4	64.25	64.00	-4	11,777	-0.03%
2021/06/04	0	0.00	2	65.10	64.30	-2	11,845	-0.02%
2021/06/03	0	0.00	1	65.70	65.80	-1	11,859	-0.01%
2021/06/02	0	0.00	20	65.50	64.30	-20	11,861	-0.17%
2021/05/28	2	62.20	6	61.58	61.50	-4	11,730	-0.03%
2021/05/27	0	0.00	2	61.20	60.80	-2	11,814	-0.02%
2021/05/26	0	0.00	1.3	61.80	62.00	-1.3	11,829	-0.01%
2021/05/25	3	60.40	4	59.38	62.10	-1	11,766	-0.01%
2021/05/21	0.3	57.80	3	58.37	57.60	-2.7	11,816	-0.02%
2021/05/20	41	59.46	93	57.61	57.50	-52	11,905	-0.44%
2021/05/19	58	57.07	3	56.33	56.80	55	11,823	0.47%
2021/05/18	2	54.65	2	55.00	55.80	0	12,099	0.00%
2021/05/17	10	54.02	2	52.90	52.20	8	12,110	0.07%
2021/05/14	0	0.00	50	56.56	56.80	-50	11,978	-0.42%
2021/05/12	1	55.90	1	57.20	54.50	0	11,847	0.00%
2021/05/11	6	57.62	0	0.00	55.30	6	11,750	0.05%
2021/05/10	3	60.00	2	61.65	59.90	1	12,020	0.01%
2021/05/07	3	60.50	6	60.97	61.40	-3	12,225	-0.02%
2021/05/06	2	60.00	0	0.00	59.00	2	12,352	0.02%
2021/05/05	3	59.93	1	60.80	58.90	2	12,507	0.02%
2021/05/04	1	61.20	1	61.50	60.50	0	12,696	0.00%
2021/05/03	7	64.63	3	65.23	63.00	4	12,729	0.03%
2021/04/29	32	67.75	6	69.60	66.40	26	12,823	0.20%
2021/04/28	0	0.00	11	64.56	65.70	-11	12,537	-0.09%
2021/04/27	1	63.50	12	63.28	62.30	-11	12,354	-0.09%
2021/04/26	15	61.69	21	63.01	62.80	-6	12,303	-0.05%
2021/04/23	0	0.00	73	58.33	61.40	-73	11,914	-0.61%
2021/04/22	5	55.90	3	58.17	55.90	2	11,783	0.02%
2021/04/21	20	57.85	174	57.79	57.30	-154	11,799	-1.31%	大賣/鉅額交易
2021/04/20	58	57.19	10	56.67	57.40	48	11,736	0.41%
2021/04/19	0	0.00	1	55.50	55.60	-1	11,704	-0.01%
2021/04/16	3	55.47	0	0.00	55.20	3	11,708	0.03%
2021/04/15	1	56.00	0	0.00	56.00	1	11,723	0.01%
2021/04/14	118	52.94	0	0.00	52.90	118	11,656	1.01%	大買/鉅額交易
2021/04/13	36	54.50	0	0.00	54.00	36	11,682	0.31%
2021/04/12	0	0.00	5	55.40	54.60	-5	12,037	-0.04%
2021/04/09	82	55.26	10	55.90	55.30	72	12,358	0.58%
2021/04/08	0	0.00	32	57.07	57.00	-32	12,227	-0.26%
2021/04/07	2	56.90	55	56.59	56.70	-53	12,186	-0.43%
2021/04/06	0	0.00	7	55.09	54.90	-7	12,081	-0.06%
2021/04/01	5	54.70	1	55.20	55.00	4	12,093	0.03%
2021/03/30	1	54.20	2	54.70	54.20	-1	12,004	-0.01%
2021/03/26	0	0.00	12	54.40	54.50	-12	12,295	-0.10%
2021/03/24	1	53.60	0	0.00	54.30	1	12,934	0.01%
2021/03/22	0	0.00	3	54.87	54.70	-3	13,350	-0.02%
2021/03/19	0	0.00	47	54.29	54.80	-47	13,461	-0.35%
2021/03/18	4	53.20	17	53.98	53.90	-13	13,316	-0.10%
2021/03/17	8	52.94	9	53.70	52.60	-1	13,694	-0.01%
2021/03/16	6	52.68	7	53.34	53.50	-1	13,719	-0.01%
2021/03/15	5	50.40	5	51.52	52.10	0	13,566	0.00%
2021/03/12	25	49.60	0	0.00	50.40	25	13,435	0.19%
2021/03/11	0	0.00	4	50.45	51.10	-4	13,364	-0.03%
2021/03/08	4	48.54	0	0.00	49.20	4	13,596	0.03%
2021/03/05	9	49.02	3	49.92	49.00	6	13,605	0.04%
2021/03/04	2	50.50	1	51.20	50.20	1	13,548	0.01%
2021/03/02	32	50.76	22	51.71	50.80	10	13,458	0.07%
2021/02/26	1	49.90	0	0.00	50.50	1	13,419	0.01%
2021/02/25	32	50.41	2	50.80	51.10	30	13,502	0.22%
2021/02/24	88	50.67	2	50.15	49.70	86	13,605	0.63%
2021/02/23	8	51.76	0	0.00	51.40	8	13,783	0.06%
2021/02/22	37	53.52	34	53.96	53.00	3	13,846	0.02%
2021/02/19	0	0.00	8	52.54	52.60	-8	13,716	-0.06%
2021/02/18	1	50.60	6	50.73	52.60	-5	13,480	-0.04%
2021/02/17	0	0.00	2	49.63	49.35	-2	13,096	-0.02%
2021/02/05	1	47.90	15	48.50	48.05	-14	12,921	-0.11%
2021/02/04	1	48.90	0	0.00	48.50	1	12,838	0.01%
2021/02/03	2	49.18	0	0.00	49.90	2	12,713	0.02%
2021/02/02	24	50.01	2	50.30	49.60	22	12,568	0.18%
2021/02/01	4	49.29	11	49.88	50.50	-7	12,400	-0.06%
2021/01/29	3	48.57	22	48.88	49.10	-19	11,970	-0.16%
2021/01/28	15	48.15	2	49.65	47.20	13	11,788	0.11%
2021/01/27	14	49.65	16	49.81	49.55	-2	11,599	-0.02%
2021/01/26	1	48.80	16	49.35	49.25	-15	11,336	-0.13%
2021/01/25	0	0.00	84	48.40	48.60	-84	11,053	-0.76%
2021/01/22	0	0.00	106	46.96	48.10	-106	10,747	-0.99%	大賣/鉅額交易
2021/01/21	0	0.00	5	45.25	45.35	-5	10,434	-0.05%
2021/01/20	14	44.14	0	0.00	43.35	14	10,307	0.14%
2021/01/19	11	44.15	0	0.00	44.55	11	10,227	0.11%
2021/01/18	3	43.83	0	0.00	44.80	3	10,163	0.03%
2021/01/15	21	44.71	1	45.15	44.30	20	10,066	0.20%
2021/01/14	78	45.27	0	0.00	45.25	78	9,898	0.79%
2021/01/13	37	46.13	0	0.00	46.05	37	9,753	0.38%
2021/01/12	5	46.27	2	46.15	46.30	3	9,641	0.03%
2021/01/11	7	47.35	0	0.00	47.80	7	9,521	0.07%
2021/01/08	24	47.64	0	0.00	47.45	24	9,504	0.25%
2021/01/07	11	48.27	16	48.58	48.15	-5	9,418	-0.05%
2021/01/06	21	49.07	36	48.88	47.05	-15	9,411	-0.16%
2021/01/05	58	48.59	67	49.58	49.00	-9	9,338	-0.10%
2021/01/04	0	0.00	40	48.10	48.50	-40	8,979	-0.45%
2020/12/31	19	45.64	0	0.00	45.80	19	8,581	0.22%
2020/12/30	41	46.23	11	46.80	45.95	30	8,502	0.35%
2020/12/29	16	45.86	0	0.00	45.65	16	8,427	0.19%
2020/12/28	0	0.00	15	46.61	46.65	-15	8,355	-0.18%
2020/12/25	1	45.00	0	0.00	45.30	1	8,273	0.01%
2020/12/24	3	45.77	0	0.00	45.45	3	8,225	0.04%
2020/12/23	16	46.02	7	46.56	45.85	9	8,175	0.11%
2020/12/22	14	46.81	39	48.60	45.50	-25	8,084	-0.31%
2020/12/21	41	45.95	177	46.79	48.20	-136	7,859	-1.73%	大賣/鉅額交易
2020/12/18	77	47.21	101	48.18	46.10	-24	7,645	-0.31%	大賣/
2020/12/17	5	45.60	95	46.58	46.30	-90	7,137	-1.26%
2020/12/16	30	45.65	148	45.64	46.90	-118	6,983	-1.69%	大賣/鉅額交易
2020/12/15	0	0.00	1	45.10	43.80	-1	6,570	-0.02%
2020/12/14	5	44.75	0	0.00	46.00	5	6,367	0.08%
2020/12/11	91	44.73	92	44.99	45.40	-1	6,225	-0.02%
2020/12/10	0	0.00	24	43.10	43.45	-24	5,707	-0.42%
2020/12/09	17	42.16	0	0.00	42.20	17	5,573	0.30%
2020/12/07	2	42.75	15	42.96	42.90	-13	5,773	-0.23%
2020/12/04	11	43.41	8	43.31	43.05	3	5,885	0.05%
2020/12/03	0	0.00	41	43.15	42.75	-41	5,731	-0.72%
2020/12/02	0	0.00	2	42.70	42.55	-2	5,636	-0.04%
2020/12/01	46	42.44	10	41.93	42.50	36	5,581	0.64%
2020/11/30	12	41.28	0	0.00	41.00	12	5,576	0.22%
2020/11/27	1	41.80	0	0.00	41.75	1	5,694	0.02%
2020/11/25	7	41.44	4	41.66	41.90	3	5,880	0.05%
2020/11/24	32	42.09	3	42.50	42.10	29	6,174	0.47%
2020/11/23	8	42.78	14	42.86	42.80	-6	6,054	-0.10%
2020/11/20	45	40.98	170	41.65	41.90	-125	5,885	-2.12%	大賣/鉅額交易
2020/11/19	103	40.30	12	40.31	40.70	91	5,592	1.63%	大買/
2020/11/18	0	0.00	3	39.95	39.95	-3	5,521	-0.05%
2020/11/17	4	39.08	0	0.00	38.90	4	5,601	0.07%
2020/11/16	6	39.32	0	0.00	39.35	6	5,868	0.10%
2020/11/13	9	39.36	0	0.00	39.35	9	6,110	0.15%
2020/11/11	0	0.00	3	39.95	39.85	-3	6,551	-0.05%
2020/11/09	10	39.80	13	39.92	39.80	-3	7,407	-0.04%
2020/11/06	0	0.00	18	39.95	39.30	-18	7,464	-0.24%
2020/11/04	5	38.80	5	39.20	39.45	0	7,610	0.00%
2020/11/03	0	0.00	2	38.85	39.00	-2	7,663	-0.03%
2020/10/30	6	38.37	0	0.00	38.25	6	7,765	0.08%
2020/10/29	0	0.00	8	38.69	39.05	-8	7,884	-0.10%
2020/10/23	1	38.75	0	0.00	38.85	1	7,975	0.01%
2020/10/22	17	38.51	0	0.00	39.10	17	8,123	0.21%
2020/10/21	5	38.51	0	0.00	38.45	5	8,166	0.06%
2020/10/20	2	38.65	0	0.00	38.50	2	8,262	0.02%
2020/10/19	0	0.00	5	38.90	38.85	-5	8,349	-0.06%
2020/10/16	26	38.64	0	0.00	38.60	26	8,510	0.31%
2020/10/14	0	0.00	52	39.53	39.65	-52	8,656	-0.60%
2020/10/13	10	36.89	0	0.00	38.10	10	8,795	0.11%
2020/10/12	37	37.90	0.7	37.65	37.50	36.3	8,885	0.41%
2020/10/08	25	38.68	0	0.00	38.35	25	8,979	0.28%
2020/10/07	10	38.85	0	0.00	38.70	10	9,186	0.11%
2020/09/28	30	37.88	2	37.85	37.90	28	10,155	0.28%
2020/09/25	27	37.95	11	37.50	37.60	16	10,413	0.15%
2020/09/24	17	38.71	0	0.00	38.55	17	10,511	0.16%
2020/09/23	8	39.69	3	39.65	39.55	5	10,802	0.05%
2020/09/22	3	40.10	0	0.00	40.05	3	11,084	0.03%
2020/09/21	22	40.35	1	40.25	40.20	21	11,099	0.19%
2020/09/18	22	40.64	0	0.00	40.70	22	11,199	0.20%
2020/09/17	11	41.05	1	41.35	40.85	10	11,195	0.09%
2020/09/16	6	41.43	0	0.00	41.30	6	11,249	0.05%
2020/09/15	12	41.93	19	42.09	41.65	-7	11,338	-0.06%
2020/09/14	57	41.77	42	41.71	41.70	15	11,693	0.13%
2020/09/11	2	40.45	1	41.00	41.10	1	12,061	0.01%
2020/09/10	1	40.80	0	0.00	40.80	1	12,189	0.01%
2020/09/09	0	0.00	8	40.93	41.15	-8	12,078	-0.07%
2020/09/08	5	40.03	0	0.00	40.00	5	11,968	0.04%
2020/09/07	3	40.23	0	0.00	40.10	3	12,136	0.02%
2020/09/04	7	40.22	2	40.40	40.65	5	12,307	0.04%
2020/09/02	3	40.95	5	41.74	41.15	-2	13,279	-0.02%
2020/09/01	4	40.79	0	0.00	40.60	4	13,354	0.03%
2020/08/28	123.3	41.53	134	41.85	41.40	-10.7	13,442	-0.08%	大買/大賣/
2020/08/27	1	39.75	0	0.00	40.05	1	13,279	0.01%
2020/08/26	2	39.70	0	0.00	39.80	2	13,449	0.01%
2020/08/25	1	39.20	2	39.70	40.10	-1	13,704	-0.01%
2020/08/24	9	38.53	0	0.00	38.95	9	13,789	0.07%
2020/08/21	36	38.13	0	0.00	38.50	36	14,062	0.26%
2020/08/20	15	37.81	1	39.70	38.50	14	14,188	0.10%
2020/08/19	62	40.55	0	0.00	40.10	62	14,272	0.43%
2020/08/18	48	41.96	0	0.00	41.20	48	14,805	0.32%
2020/08/17	6	44.23	99	43.72	43.50	-93	15,335	-0.61%
2020/08/14	66	43.66	62	44.11	43.55	4	15,665	0.03%
2020/08/13	94	42.00	17	42.79	44.00	77	16,035	0.48%
2020/08/12	3	40.75	0	0.00	40.90	3	15,663	0.02%
2020/08/11	0.3	41.30	0	0.00	41.30	0.3	15,714	0.00%
2020/08/10	28	41.30	138	41.04	40.60	-110	15,931	-0.69%	大賣/鉅額交易
2020/08/07	20	40.32	13	40.66	40.20	7	16,099	0.04%
2020/08/06	111	41.96	0	0.00	41.10	111	16,466	0.67%	大買/鉅額交易
2020/08/05	0	0.00	1	41.75	41.40	-1	16,852	-0.01%
2020/08/04	2	41.20	5	42.20	41.50	-3	17,247	-0.02%
2020/07/31	11	40.65	10	41.15	40.85	1	17,766	0.01%
2020/07/30	10	41.36	34	41.36	41.40	-24	17,869	-0.13%
2020/07/29	10	40.75	15	40.45	40.90	-5	17,928	-0.03%
2020/07/28	85	39.96	2	40.03	39.45	83	17,901	0.46%
2020/07/27	3	40.87	0	0.00	40.55	3	17,835	0.02%
2020/07/24	7	41.55	5	42.65	41.30	2	17,873	0.01%
2020/07/22	0	0.00	5	42.13	42.80	-5	18,107	-0.03%
2020/07/21	0	0.00	27	41.05	41.50	-27	17,986	-0.15%
2020/07/20	24	39.08	21	39.65	39.65	3	17,840	0.02%
2020/07/17	33	40.17	7	41.46	39.85	26	17,837	0.15%
2020/07/16	2	43.15	3	43.10	43.25	-1	17,635	-0.01%
2020/07/15	5	42.60	4	42.71	42.50	1	17,423	0.01%
2020/07/14	3	42.80	0	0.00	42.50	3	17,379	0.02%
2020/07/10	0	0.00	15	42.54	42.50	-15	17,133	-0.09%
2020/07/09	18	41.54	2	42.05	41.95	16	16,925	0.09%
2020/07/08	0.3	43.85	1	43.40	43.85	-0.7	16,649	0.00%
2020/07/07	0.3	43.50	10	43.85	43.50	-9.7	16,597	-0.06%
2020/07/06	31.3	44.36	34	44.34	44.00	-2.7	16,597	-0.02%
2020/07/03	2	42.85	4	43.25	43.00	-2	16,418	-0.01%
2020/07/02	0	0.00	237	43.65	43.95	-237	16,271	-1.46%	大賣/鉅額交易
2020/07/01	0	0.00	43	42.08	41.95	-43	15,947	-0.27%
2020/06/30	0	0.00	35	40.71	40.60	-35	15,644	-0.22%
2020/06/24	40	40.58	5	40.62	40.50	35	15,616	0.22%
2020/06/23	10	40.70	12	40.92	40.65	-2	15,686	-0.01%
2020/06/22	1	40.95	64	40.90	40.55	-63	15,677	-0.40%
2020/06/19	4	41.15	77	41.07	40.50	-73	15,803	-0.46%
2020/06/18	73	39.24	238	39.63	40.60	-165	15,511	-1.06%	大賣/鉅額交易
2020/06/17	1	38.65	0	0.00	38.40	1	15,081	0.01%
2020/06/16	60	38.43	150	38.13	38.75	-90	15,016	-0.60%	大賣/
2020/06/15	50	38.14	1	38.30	37.70	49	15,009	0.33%
2020/06/12	7	38.05	4	37.94	37.95	3	14,993	0.02%
2020/06/11	6	37.91	4	38.10	38.20	2	14,908	0.01%
2020/06/10	29	37.27	51	37.78	38.05	-22	14,791	-0.15%
2020/06/09	182	37.86	7	38.08	37.35	175	14,569	1.20%	大買/鉅額交易
2020/06/08	41	40.67	21	40.80	40.55	20	13,891	0.14%
2020/06/05	21	40.35	5	40.50	40.80	16	13,694	0.12%
2020/06/04	50	40.71	46	40.88	40.35	4	13,703	0.03%
2020/06/03	1	42.15	6	41.37	41.10	-5	13,553	-0.04%
2020/06/02	32	41.17	0	0.00	41.00	32	13,320	0.24%
2020/06/01	89	41.69	46	41.61	41.85	43	13,121	0.33%
2020/05/29	62	40.60	111	40.98	40.60	-49	12,818	-0.38%	大賣/
2020/05/28	75	40.91	19	41.92	40.55	56	12,660	0.44%
2020/05/27	33	41.70	15	41.88	41.60	18	12,319	0.15%
2020/05/26	75	42.16	65	42.19	41.70	10	12,135	0.08%
2020/05/25	159	41.42	173	41.61	42.30	-14	11,780	-0.12%	大買/大賣/
2020/05/22	293	39.77	593	39.80	39.80	-300	11,043	-2.72%	大買/大賣/鉅額交易
2020/05/21	48	38.76	196	39.33	38.85	-148	10,233	-1.45%	大賣/鉅額交易
2020/05/20	99	36.60	36	37.50	39.05	63	9,765	0.65%
2020/05/19	5	36.55	10	36.72	36.30	-5	9,161	-0.05%
2020/05/18	68	35.34	0	0.00	36.10	68	8,953	0.76%
2020/05/15	13	36.49	11	36.93	35.80	2	8,840	0.02%
2020/05/14	5	36.50	8	37.38	36.50	-3	8,503	-0.04%
2020/05/13	3	36.15	46	36.41	37.45	-43	8,158	-0.53%
2020/05/12	17	35.92	17	35.38	35.85	0	7,777	0.00%
2020/05/11	5	34.17	12	34.61	34.90	-7	7,351	-0.10%
2020/05/08	5	34.00	27	33.33	33.00	-22	6,940	-0.32%
2020/05/07	2	31.55	15	31.92	31.95	-13	6,412	-0.20%
2020/05/05	3	30.75	10	30.96	30.60	-7	6,183	-0.11%
2020/05/04	2	30.60	0	0.00	30.55	2	6,093	0.03%
2020/04/30	0	0.00	1	31.10	31.00	-1	6,073	-0.02%
2020/04/29	0	0.00	3	30.75	30.75	-3	6,055	-0.05%
2020/04/28	1	31.25	0	0.00	30.95	1	6,023	0.02%
2020/04/27	0	0.00	3	30.43	30.80	-3	5,969	-0.05%
2020/04/24	0	0.00	22	28.90	28.95	-22	5,749	-0.38%
2020/04/22	2	27.95	13	27.68	28.10	-11	5,707	-0.19%
2020/04/21	5	27.97	0	0.00	27.80	5	5,660	0.09%
2020/04/17	7	29.29	5	29.85	28.75	2	5,625	0.04%
2020/04/16	24	29.01	22	28.96	29.10	2	5,528	0.04%
2020/04/15	42	28.00	42	28.26	28.15	0	5,394	0.00%
2020/04/14	2	27.80	0	0.00	27.90	2	5,394	0.04%
2020/04/13	2	27.65	5	27.74	27.50	-3	5,393	-0.06%
2020/04/10	15	27.85	10	27.85	27.80	5	5,406	0.09%
2020/04/09	0	0.00	2	27.70	27.60	-2	5,419	-0.04%
2020/04/07	0	0.00	12	25.82	25.90	-12	5,205	-0.23%
2020/04/01	18	24.74	19	24.80	24.95	-1	5,183	-0.02%
2020/03/31	10	24.99	3	24.95	24.70	7	5,167	0.14%
2020/03/30	0	0.00	1	24.15	25.10	-1	5,085	-0.02%
2020/03/27	0	0.00	4	24.66	24.60	-4	4,988	-0.08%
2020/03/26	1	24.00	0	0.00	24.05	1	4,862	0.02%
2020/03/25	40	24.92	35	24.79	24.30	5	4,773	0.10%
2020/03/24	0	0.00	7	23.44	23.75	-7	4,530	-0.15%
2020/03/23	6	21.58	2	21.78	21.60	4	4,424	0.09%
2020/03/20	5	22.75	11.5	22.52	22.60	-6.5	4,426	-0.15%
2020/03/19	6	21.50	5	21.35	21.00	1	4,364	0.02%
2020/03/18	0	0.00	11	22.49	22.40	-11	4,298	-0.26%
2020/03/17	28	22.38	1	22.70	22.00	27	4,367	0.62%
2020/03/16	18	23.58	21	24.90	23.70	-3	4,396	-0.07%
2020/03/13	15	23.62	40	24.20	25.00	-25	4,384	-0.57%
2020/03/12	22	27.13	50	27.47	26.15	-28	4,318	-0.65%
2020/03/11	0	0.00	5	28.25	28.25	-5	4,250	-0.12%
2020/03/10	61	28.18	21	28.00	28.40	40	4,285	0.93%
2020/03/09	22	29.43	0	0.00	29.00	22	4,176	0.53%
2020/03/06	5	30.30	0	0.00	30.30	5	4,136	0.12%
2020/03/04	12	30.30	0	0.00	30.30	12	4,292	0.28%
2020/03/03	0	0.00	10	30.60	30.55	-10	4,397	-0.23%
2020/03/02	21	30.68	0	0.00	30.60	21	4,476	0.47%
2020/02/27	0.5	30.80	20	30.75	30.90	-19.5	4,561	-0.43%
2020/02/26	0	0.00	4	30.85	31.05	-4	4,704	-0.09%
2020/02/25	5	30.25	20	30.20	31.10	-15	5,137	-0.29%
2020/02/24	11	30.77	0	0.00	30.65	11	5,145	0.21%
2020/02/20	1	31.15	5	31.35	31.05	-4	5,187	-0.08%
2020/02/19	1	31.15	14	31.05	31.05	-13	5,182	-0.25%
2020/02/18	1	30.90	10	30.55	30.85	-9	5,200	-0.17%
2020/02/17	0	0.00	5	30.34	30.35	-5	5,173	-0.10%
2020/02/14	5	30.40	7	30.41	30.30	-2	5,232	-0.04%
2020/02/13	0	0.00	17	30.16	30.15	-17	5,292	-0.32%
2020/02/11	10	29.25	0	0.00	29.15	10	5,723	0.17%
2020/02/10	30	28.89	0	0.00	29.15	30	5,744	0.52%
2020/02/06	0	0.00	19	29.64	29.65	-19	6,091	-0.31%
2020/02/05	11	29.35	0	0.00	29.35	11	6,321	0.17%
2020/02/04	11	29.50	2	29.40	29.55	9	6,353	0.14%
2020/02/03	27	28.76	40	29.00	29.35	-13	6,363	-0.20%
2020/01/31	20	29.48	2	29.30	29.75	18	6,368	0.28%
2020/01/30	43	29.10	58	29.07	29.00	-15	6,404	-0.23%
2020/01/20	10	31.45	7	31.55	31.50	3	6,284	0.05%
2020/01/17	0	0.00	34	31.56	31.40	-34	6,288	-0.54%
2020/01/16	0	0.00	27	31.58	31.60	-27	6,288	-0.43%
2020/01/14	0	0.00	10	31.10	31.40	-10	6,372	-0.16%
2020/01/13	10	30.65	0	0.00	30.75	10	6,421	0.16%
2020/01/10	31	30.46	5	30.45	30.50	26	6,455	0.40%
2020/01/09	1	30.65	10	30.65	30.60	-9	6,472	-0.14%
2020/01/08	62	30.45	20	30.50	30.55	42	6,520	0.64%
2020/01/07	10	31.05	0	0.00	31.10	10	6,774	0.15%
2020/01/06	0	0.00	36	31.70	31.65	-36	7,065	-0.51%
2020/01/03	10	32.00	5	31.56	31.70	5	7,075	0.07%
2020/01/02	5.5	31.90	0	0.00	31.90	5.5	7,116	0.08%
2019/12/30	1	31.05	0	0.00	31.05	1	7,215	0.01%
2019/12/26	0	0.00	2	30.85	30.90	-2	7,462	-0.03%
2019/12/25	8	30.79	0	0.00	30.75	8	7,466	0.11%
2019/12/23	21	30.81	0	0.00	30.75	21	7,493	0.28%
2019/12/19	7	30.96	5	31.10	31.20	2	7,447	0.03%
2019/12/18	20	30.80	12	31.23	31.10	8	7,423	0.11%
2019/12/17	5	30.80	0	0.00	30.95	5	7,381	0.07%
2019/12/16	0.5	31.00	1	30.90	31.00	-0.5	7,349	-0.01%
2019/12/13	61	30.25	0	0.00	30.20	61	7,288	0.84%
2019/12/12	94	30.44	0	0.00	30.20	94	7,172	1.31%
2019/12/11	20	30.80	40	30.70	30.80	-20	7,033	-0.28%
2019/12/10	4	31.45	0	0.00	31.45	4	6,910	0.06%
2019/12/09	5	31.70	0	0.00	31.35	5	6,856	0.07%
2019/12/06	4	31.85	15	31.83	31.75	-11	6,905	-0.16%
2019/12/05	1	31.90	0	0.00	31.90	1	6,892	0.01%
2019/12/04	10	31.55	0	0.00	31.90	10	6,846	0.15%
2019/12/02	14	31.71	0	0.00	31.30	14	6,883	0.20%
2019/11/29	4	32.80	0	0.00	32.30	4	6,830	0.06%
2019/11/28	1	32.75	10	33.20	32.70	-9	6,789	-0.13%
2019/11/27	44	32.73	1	33.10	33.15	43	6,741	0.64%
2019/11/26	0	0.00	36	33.08	32.60	-36	6,676	-0.54%
2019/11/25	7.5	33.06	7	33.21	32.60	0.5	6,607	0.01%
2019/11/22	141.5	33.13	92	32.95	32.55	49.5	6,450	0.77%	大買/
2019/11/21	20	31.26	0	0.00	32.05	20	6,166	0.32%
2019/11/15	1	31.85	5	32.35	31.85	-4	6,786	-0.06%
2019/11/13	0	0.00	20	32.25	31.80	-20	6,794	-0.29%
2019/11/12	10	32.40	10	32.85	32.55	0	6,786	0.00%
2019/11/11	2	32.60	1	33.00	32.55	1	6,729	0.01%
2019/11/08	31	32.91	10	32.93	32.85	21	6,584	0.32%
2019/11/07	30	31.80	5	32.10	31.75	25	6,266	0.40%
2019/11/06	0	0.00	75	31.85	32.15	-75	6,253	-1.20%
2019/11/05	100	32.14	51	32.54	32.75	49	6,175	0.79%
2019/11/04	0	0.00	14	31.64	32.05	-14	5,941	-0.24%
2019/11/01	46	29.71	20	29.55	29.70	26	5,705	0.46%
2019/10/31	18	30.14	2	30.00	29.95	16	5,708	0.28%
2019/10/30	33	30.03	0	0.00	30.00	33	5,678	0.58%
2019/10/29	9	30.86	4	30.53	30.50	5	5,603	0.09%
2019/10/25	6	31.50	0	0.00	31.55	6	5,527	0.11%
2019/10/24	5	31.60	0	0.00	31.75	5	5,522	0.09%
2019/10/23	6	31.68	0	0.00	31.50	6	5,547	0.11%
2019/10/22	0	0.00	1	32.10	32.00	-1	5,538	-0.02%
2019/10/21	0	0.00	9	31.82	32.05	-9	5,473	-0.16%
2019/10/18	0	0.00	12	31.25	31.35	-12	5,387	-0.22%
2019/10/16	17	30.99	0	0.00	30.85	17	5,349	0.32%
2019/10/15	0	0.00	11	31.61	30.90	-11	5,293	-0.21%
2019/10/14	31	30.68	34	30.80	31.00	-3	5,017	-0.06%
2019/10/07	0	0.00	19	30.62	30.90	-19	4,709	-0.40%
2019/10/03	16	30.09	121	29.92	30.10	-105	4,570	-2.30%	大賣/鉅額交易
2019/10/02	2	27.93	0	0.00	29.40	2	4,302	0.05%
2019/10/01	30	28.12	50	28.00	28.05	-20	4,236	-0.47%
2019/09/27	30	28.23	0	0.00	28.15	30	4,302	0.70%
2019/09/25	0	0.00	1	28.80	28.90	-1	4,321	-0.02%
2019/09/20	10	28.25	0	0.00	28.30	10	4,381	0.23%
2019/09/19	31	28.42	0	0.00	28.35	31	4,363	0.71%
2019/09/18	11	28.64	5	28.70	28.50	6	4,383	0.14%
2019/09/17	13	28.89	25	28.70	28.55	-12	4,408	-0.27%
2019/09/12	0	0.00	25	28.90	29.00	-25	4,640	-0.54%
2019/09/11	8	28.88	8	28.75	28.75	0	4,673	0.00%
2019/09/10	2	28.18	1	28.50	29.00	1	4,647	0.02%
2019/09/09	0	0.00	5	29.47	29.40	-5	4,526	-0.11%
2019/09/06	75	29.24	75	29.40	29.40	0	4,527	0.00%
2019/09/05	81	29.40	50	29.63	29.20	31	4,627	0.67%
2019/09/04	10	29.10	0	0.00	29.35	10	4,608	0.22%
2019/09/03	11	28.72	0	0.00	28.95	11	4,617	0.24%
2019/08/30	12	28.10	0	0.00	27.90	12	4,556	0.26%
2019/08/29	10	28.25	0	0.00	27.90	10	4,525	0.22%
2019/08/28	2	28.00	0	0.00	28.05	2	4,513	0.04%
2019/08/26	2	27.70	0	0.00	28.10	2	4,548	0.04%
2019/08/23	13	30.52	1	30.70	30.30	12	4,475	0.27%
2019/08/22	14	31.72	62	31.97	30.80	-48	4,316	-1.11%
2019/08/21	20	33.78	0	0.00	34.00	20	3,965	0.50%
2019/08/20	0	0.00	1	33.60	33.60	-1	3,970	-0.03%
2019/08/19	30	33.73	22	33.85	33.85	8	3,993	0.20%
2019/08/15	0	0.00	50	32.70	32.50	-50	4,190	-1.19%
2019/08/14	10	32.75	4	32.98	32.70	6	4,184	0.14%
2019/08/13	11	31.58	0	0.00	32.35	11	4,226	0.26%
2019/08/12	20	32.23	0	0.00	32.25	20	4,264	0.47%
2019/08/08	1	31.90	50	31.82	32.00	-49	4,308	-1.14%
2019/08/07	10	31.70	0	0.00	31.60	10	4,338	0.23%
2019/08/06	52	31.99	50	31.00	32.00	2	4,444	0.05%
2019/08/02	18	32.88	0	0.00	32.80	18	4,542	0.40%
2019/07/29	0	0.00	1	34.50	34.50	-1	4,631	-0.02%
2019/07/19	1	34.90	1	34.75	34.70	0	4,859	0.00%
2019/07/18	0	0.00	1	34.70	34.60	-1	4,903	-0.02%
2019/07/17	1	35.10	0	0.00	35.05	1	4,961	0.02%
2019/07/16	0	0.00	1	35.50	35.20	-1	5,080	-0.02%
2019/07/12	2	35.15	16	35.18	35.25	-14	5,313	-0.26%
2019/07/11	1	35.00	0	0.00	34.65	1	5,449	0.02%
2019/07/03	0	0.00	7	34.25	33.80	-7	6,642	-0.11%
2019/07/01	0	0.00	1	34.10	34.05	-1	6,896	-0.01%
2019/06/26	0	0.00	49	33.10	33.15	-49	7,213	-0.68%
2019/06/24	32	33.65	32	33.80	33.75	0	7,343	0.00%
2019/06/21	99	33.92	100	33.91	33.60	-1	7,380	-0.01%
2019/06/19	12	32.46	12	32.71	32.50	0	7,366	0.00%
2019/06/17	0	0.00	24	32.13	32.25	-24	7,868	-0.31%
2019/06/14	32	32.45	30	32.50	32.20	2	7,933	0.03%
2019/06/13	41	32.50	38	32.96	32.65	3	7,961	0.04%
2019/06/12	0	0.00	41	32.20	32.30	-41	7,865	-0.52%
2019/06/11	0	0.00	2	31.75	31.70	-2	7,877	-0.03%
2019/06/10	1	31.05	1	31.40	31.55	0	8,020	0.00%
2019/06/06	10	31.00	20	31.35	30.85	-10	8,259	-0.12%
2019/06/04	7	31.10	4	31.21	31.10	3	8,331	0.04%
2019/06/03	101	31.04	65	31.00	31.05	36	8,323	0.43%	大買/
2019/05/31	11	32.29	10	32.40	32.00	1	8,202	0.01%
2019/05/30	10	32.03	12	32.27	31.95	-2	8,176	-0.02%
2019/05/29	11	31.80	26	31.73	32.70	-15	8,135	-0.18%
2019/05/28	0	0.00	10	31.25	31.10	-10	8,068	-0.12%
2019/05/27	20	30.05	21	30.16	30.95	-1	8,098	-0.01%
2019/05/24	25	30.24	5	30.50	30.25	20	8,087	0.25%
2019/05/23	61	30.56	40	30.68	30.80	21	8,036	0.26%
2019/05/22	68	32.95	0	0.00	32.05	68	7,867	0.86%
2019/05/21	24	33.50	7	33.70	33.25	17	7,838	0.22%
2019/05/16	3	34.35	47	34.26	34.05	-44	7,855	-0.56%
2019/05/15	3	33.37	20	33.33	33.50	-17	7,953	-0.21%
2019/05/14	25	31.17	1	32.30	32.60	24	7,996	0.30%
2019/05/13	5	33.28	1	33.30	33.00	4	7,903	0.05%
2019/05/10	28	34.04	0	0.00	33.95	28	7,912	0.35%
2019/05/09	36	35.97	0	0.00	35.05	36	7,883	0.46%
2019/05/08	22	36.26	0	0.00	36.60	22	7,993	0.28%
2019/05/07	22	36.75	0	0.00	36.95	22	8,205	0.27%
2019/05/06	13	36.84	0	0.00	36.70	13	8,284	0.16%
2019/05/02	20	36.95	70	37.40	37.40	-50	8,187	-0.61%
2019/04/29	44	36.28	1	36.30	36.25	43	8,146	0.53%
2019/04/26	107	37.34	0	0.00	37.00	107	8,183	1.31%	大買/鉅額交易
2019/04/25	5	38.31	5	37.89	37.85	0	8,169	0.00%
2019/04/22	0	0.00	2	38.03	37.80	-2	8,045	-0.02%
2019/04/19	13	38.24	0	0.00	38.35	13	8,029	0.16%
2019/04/18	0	0.00	50	38.21	37.35	-50	7,983	-0.63%
2019/04/17	7	37.89	6	38.08	37.50	1	7,919	0.01%
2019/04/16	21	37.50	20	37.75	37.35	1	7,788	0.01%
2019/04/15	0	0.00	4	37.58	37.15	-4	7,682	-0.05%
2019/04/12	201	35.89	1	35.85	36.30	200	7,588	2.64%	大買/鉅額交易
2019/04/11	6	37.13	6	36.45	36.20	0	7,488	0.00%
2019/04/10	1	37.75	256	38.13	37.25	-255	7,275	-3.51%	大賣/鉅額交易
2019/04/09	3	37.22	25	37.08	37.20	-22	6,956	-0.32%
2019/04/08	0	0.00	15	34.83	35.95	-15	6,570	-0.23%
2019/04/03	1	34.40	0	0.00	34.50	1	6,398	0.02%
2019/04/02	1	34.40	0	0.00	34.15	1	6,334	0.02%
2019/04/01	14	34.02	2	34.20	33.95	12	6,285	0.19%
2019/03/29	6	33.98	5	34.34	34.50	1	6,158	0.02%
2019/03/28	2	34.55	0	0.00	34.60	2	6,093	0.03%
2019/03/27	2	33.45	0	0.00	33.65	2	6,233	0.03%
2019/03/25	9	33.34	5	33.85	33.75	4	6,341	0.06%
2019/03/22	39	33.98	1	35.05	33.80	38	6,338	0.60%
2019/03/21	46	35.50	46	35.41	35.10	0	6,491	0.00%
2019/03/20	15	34.23	6	34.23	34.55	9	7,202	0.12%
2019/03/19	5	33.71	54	33.55	33.35	-49	7,144	-0.69%
2019/03/15	5	33.50	8	33.84	34.10	-3	7,280	-0.04%
2019/03/14	7	33.76	0	0.00	33.60	7	7,304	0.10%
2019/03/13	26	34.61	26	34.85	34.05	0	7,331	0.00%
2019/03/12	3	34.70	0	0.00	34.70	3	7,213	0.04%
2019/03/07	15	32.75	0	0.00	32.60	15	7,370	0.20%
2019/03/06	30	32.65	0	0.00	32.60	30	7,460	0.40%
2019/03/04	6	32.80	1	32.80	32.70	5	7,753	0.06%
2019/02/26	3	32.50	0	0.00	32.20	3	8,037	0.04%
2019/02/25	0	0.00	1	33.15	33.15	-1	8,041	-0.01%
2019/02/21	2	33.00	3	33.27	33.10	-1	8,252	-0.01%
2019/02/20	1	33.50	0	0.00	33.10	1	8,506	0.01%
2019/02/18	10	31.95	0	0.00	32.00	10	8,776	0.11%
2019/02/15	2	32.70	2	32.93	32.45	0	8,974	0.00%
2019/02/14	5	32.95	77	33.42	32.95	-72	9,148	-0.79%
2019/02/13	70	33.00	0	0.00	33.00	70	9,185	0.76%
2019/02/12	1	32.50	6	32.80	32.40	-5	9,372	-0.05%
2019/02/11	6	32.60	1	32.50	32.60	5	9,569	0.05%
2019/01/30	0	0.00	2	32.45	32.15	-2	9,556	-0.02%
2019/01/29	5	32.14	12	32.25	32.45	-7	9,548	-0.07%
2019/01/28	6	32.05	144	32.04	32.10	-138	9,420	-1.46%	大賣/鉅額交易
2019/01/25	0	0.00	1	30.65	30.80	-1	9,325	-0.01%
2019/01/23	6	29.23	0	0.00	29.85	6	9,333	0.06%
2019/01/21	15	30.00	0	0.00	29.75	15	9,400	0.16%
2019/01/18	7	29.02	17	29.01	29.55	-10	9,444	-0.11%
2019/01/16	1	29.70	21	29.90	29.85	-20	9,492	-0.21%
2019/01/15	0	0.00	36	30.25	30.30	-36	9,452	-0.38%
2019/01/14	10	29.90	0	0.00	29.95	10	9,470	0.11%
2019/01/11	4	29.86	3	29.50	29.55	1	9,515	0.01%
2019/01/09	10	30.17	1	30.60	30.55	9	9,464	0.10%
2019/01/08	10	30.05	31	30.20	29.80	-21	9,483	-0.22%
2019/01/04	1	29.20	0	0.00	29.00	1	9,580	0.01%
2019/01/03	0	0.00	1	30.30	30.30	-1	9,665	-0.01%
2018/12/26	1	30.80	1	31.45	30.25	0	9,965	0.00%
2018/12/22	5	29.80	0	0.00	30.05	5	10,402	0.05%
2018/12/21	0	0.00	2	29.15	30.50	-2	10,443	-0.02%
2018/12/20	2	30.93	27	31.16	29.70	-25	10,349	-0.24%
2018/12/19	26	31.54	3	32.07	31.85	23	10,170	0.23%
2018/12/17	0	0.00	3	31.95	32.20	-3	10,053	-0.03%
2018/12/14	118	32.26	60	32.35	31.85	58	10,062	0.58%	大買/
2018/12/13	8.5	33.77	69	33.80	33.50	-60.5	9,881	-0.61%
2018/12/12	15.5	32.61	1	32.05	32.60	14.5	8,813	0.16%
2018/12/11	3	32.08	2	32.40	32.00	1	8,820	0.01%
2018/12/07	5	31.55	0	0.00	31.80	5	8,751	0.06%
2018/12/06	20	31.30	16	31.74	31.70	4	8,775	0.05%
2018/12/05	21	32.89	17	32.89	32.70	4	8,855	0.05%
2018/12/04	6	34.10	6	33.30	33.45	0	8,873	0.00%
2018/12/03	6	33.37	1	32.75	33.50	5	8,805	0.06%
2018/11/30	5	31.71	0	0.00	31.70	5	8,545	0.06%
2018/11/29	3	32.00	0	0.00	31.50	3	8,644	0.03%
2018/11/28	8	31.76	0	0.00	31.80	8	8,697	0.09%
2018/11/27	0	0.00	33	31.98	32.40	-33	8,626	-0.38%
2018/11/26	50	31.39	99	30.42	31.45	-49	8,659	-0.57%
2018/11/23	124	30.28	80	29.82	29.85	44	8,610	0.51%	大買/
2018/11/22	0	0.00	2	31.60	31.50	-2	8,498	-0.02%
2018/11/21	0	0.00	8	31.03	32.25	-8	8,561	-0.09%
2018/11/20	5	31.34	1	31.35	31.60	4	8,677	0.05%
2018/11/19	121	32.45	148	32.52	32.00	-27	8,643	-0.31%	大買/大賣/
2018/11/16	9	31.65	8	32.26	32.00	1	8,521	0.01%
2018/11/15	0.7	30.40	1	30.80	30.40	-0.3	8,445	0.00%
2018/11/14	10	29.88	12	29.87	30.40	-2	8,442	-0.02%
2018/11/13	2	28.63	28.3	27.67	29.30	-26.3	8,313	-0.32%
2018/11/12	25.6	28.90	102	28.58	28.20	-76.4	8,185	-0.93%	大賣/
2018/11/09	22	27.67	40	27.90	28.30	-18	8,118	-0.22%
2018/11/08	0	0.00	7	27.90	27.90	-7	8,008	-0.09%
2018/11/07	5	25.10	0	0.00	25.40	5	7,820	0.06%
2018/11/06	10	25.40	20	25.00	24.95	-10	7,996	-0.13%
2018/11/02	20	25.80	15	25.90	26.30	5	8,026	0.06%
2018/11/01	0	0.00	5	24.72	25.30	-5	7,918	-0.06%
2018/10/31	0	0.00	1	24.00	24.40	-1	7,903	-0.01%
2018/10/30	0	0.00	23	23.55	23.50	-23	7,954	-0.29%
2018/10/29	0	0.00	2	22.88	22.95	-2	8,015	-0.02%
2018/10/26	3	22.28	14	22.62	22.55	-11	8,112	-0.14%
2018/10/25	139	22.47	158	22.98	22.45	-19	8,115	-0.23%	大買/大賣/
2018/10/24	30	23.77	0	0.00	24.00	30	8,016	0.37%
2018/10/23	30	24.00	6	24.32	23.85	24	8,147	0.29%
2018/10/22	60	24.43	1	23.85	24.40	59	8,349	0.71%
2018/10/19	72	23.25	170	23.10	23.90	-98	8,859	-1.11%	大賣/
2018/10/18	13	23.50	40	23.54	23.55	-27	8,974	-0.30%
2018/10/17	68	24.38	57	24.09	23.70	11	8,998	0.12%
2018/10/16	40	24.55	29	24.76	24.50	11	8,949	0.12%
2018/10/15	3	24.55	41	24.55	24.50	-38	9,156	-0.42%
2018/10/12	90	23.87	8	23.46	24.00	82	9,258	0.89%
2018/10/11	73	23.65	145	23.82	23.60	-72	9,310	-0.77%	大賣/
2018/10/09	8	26.23	0	0.00	26.20	8	9,330	0.09%
2018/10/08	5	26.55	0	0.00	26.65	5	9,758	0.05%
2018/10/05	40	26.58	80	25.88	26.20	-40	9,945	-0.40%
2018/10/04	16	27.77	0	0.00	28.00	16	10,587	0.15%
2018/10/03	23	28.15	0	0.00	28.20	23	11,209	0.21%
2018/10/02	94	29.26	90	28.53	28.95	4	11,130	0.04%
2018/10/01	0	0.00	21	31.75	31.50	-21	10,872	-0.19%
2018/09/28	46	31.48	0	0.00	31.30	46	10,923	0.42%
2018/09/27	0	0.00	31	31.93	31.80	-31	10,889	-0.28%
2018/09/26	0	0.00	9	32.03	32.05	-9	10,852	-0.08%
2018/09/25	2	31.50	0	0.00	31.30	2	10,826	0.02%
2018/09/21	25	31.24	0	0.00	31.05	25	10,816	0.23%
2018/09/20	15.5	31.31	10	31.55	31.55	5.5	10,780	0.05%
2018/09/19	21	31.71	50	31.95	31.30	-29	10,761	-0.27%
2018/09/18	11.5	32.06	2	32.15	32.00	9.5	10,667	0.09%
2018/09/17	1	31.85	10	32.15	32.00	-9	10,634	-0.08%
2018/09/14	1	32.45	1	32.50	32.50	0	10,701	0.00%
2018/09/13	1	32.05	1.5	31.72	31.65	-0.5	10,654	0.00%
2018/09/12	20	31.30	1	31.80	31.00	19	10,627	0.18%
2018/09/11	33	31.16	12	31.31	31.95	21	10,650	0.20%
2018/09/10	30	32.30	20	32.30	32.05	10	10,611	0.09%
2018/09/07	25	33.79	4	33.95	33.30	21	10,656	0.20%
2018/09/05	23	34.45	1	34.50	34.50	22	10,714	0.21%
2018/09/04	1	35.20	1	36.00	36.00	0	10,692	0.00%
2018/09/03	11	35.83	0	0.00	35.80	11	10,587	0.10%
2018/08/31	0	0.00	9	36.95	36.70	-9	10,639	-0.08%
2018/08/28	10.5	35.64	5	35.50	35.50	5.5	10,829	0.05%
2018/08/27	1	35.70	6	35.48	35.15	-5	10,920	-0.05%
2018/08/23	11	33.76	0	0.00	34.10	11	10,966	0.10%
2018/08/22	72	33.98	50	34.24	33.75	22	10,906	0.20%
2018/08/21	10	34.65	0	0.00	35.40	10	11,046	0.09%
2018/08/20	49	35.56	10	35.85	34.50	39	11,315	0.34%
2018/08/17	1	36.30	20	36.50	36.00	-19	11,326	-0.17%
2018/08/16	25	36.78	30	36.75	36.65	-5	11,348	-0.04%
2018/08/15	26	37.97	22	38.20	37.90	4	11,589	0.03%
2018/08/13	91	36.10	20	35.38	35.50	71	12,287	0.58%
2018/08/10	0	0.00	50	37.81	37.55	-50	12,187	-0.41%
2018/08/09	0	0.00	1	39.00	38.60	-1	12,281	-0.01%
2018/08/08	0	0.00	11	38.65	38.60	-11	12,387	-0.09%
2018/08/07	0	0.00	35	38.57	38.85	-35	12,422	-0.28%
2018/08/06	1	38.70	10	38.85	38.35	-9	12,517	-0.07%
2018/08/03	15	38.27	0	0.00	39.00	15	12,550	0.12%
2018/08/02	10	37.75	0	0.00	37.65	10	12,638	0.08%
2018/08/01	0	0.00	3	39.10	39.10	-3	12,681	-0.02%
2018/07/31	10	39.00	1	38.95	39.25	9	12,843	0.07%
2018/07/30	5	39.10	5	39.35	38.85	0	13,019	0.00%
2018/07/27	2	40.05	2	40.40	40.05	0	12,973	0.00%
2018/07/26	5	40.06	10	40.21	40.70	-5	12,803	-0.04%
2018/07/25	0	0.00	38	38.90	37.90	-38	12,359	-0.31%
2018/07/24	8	38.30	10	38.20	38.30	-2	12,307	-0.02%
2018/07/23	40	37.90	0	0.00	37.60	40	12,360	0.32%
2018/07/20	10	37.35	6	38.77	38.35	4	12,460	0.03%
2018/07/19	22	37.50	0	0.00	37.15	22	12,298	0.18%
2018/07/18	13	38.34	3	38.55	37.80	10	12,405	0.08%
2018/07/17	39	38.45	17	38.44	38.90	22	12,362	0.18%
2018/07/16	20	38.03	32	38.89	38.65	-12	12,343	-0.10%
2018/07/13	18	37.83	5	37.89	37.05	13	11,991	0.11%
2018/07/12	3	37.53	25	37.79	37.55	-22	11,975	-0.18%
2018/07/11	12	37.05	169	36.32	37.15	-157	11,380	-1.38%	大賣/鉅額交易
2018/07/10	1	32.30	0	0.00	33.80	1	10,879	0.01%
2018/07/09	5	31.25	20	31.40	31.25	-15	10,996	-0.14%
2018/07/06	20	31.50	0	0.00	31.20	20	11,464	0.17%
2018/07/05	2	32.50	0	0.00	32.25	2	11,945	0.02%
2018/07/03	5	33.10	0	0.00	32.10	5	13,006	0.04%
2018/07/02	3	33.40	0	0.00	33.10	3	13,314	0.02%
2018/06/28	0	0.00	1	33.50	33.70	-1	13,502	-0.01%
2018/06/27	2	33.18	0	0.00	32.90	2	13,814	0.01%
2018/06/26	4	33.30	0	0.00	33.30	4	13,867	0.03%
2018/06/22	7	33.12	0	0.00	33.20	7	13,990	0.05%
2018/06/20	1	32.60	1	33.00	32.60	0	14,114	0.00%
2018/06/19	1	33.90	5	34.50	33.75	-4	14,119	-0.03%
2018/06/15	5	35.20	0	0.00	35.20	5	14,158	0.04%
2018/06/14	0	0.00	10	34.90	34.85	-10	14,071	-0.07%
2018/06/13	1	35.00	7	35.65	34.70	-6	14,041	-0.04%
2018/06/12	8	35.51	1	35.80	35.45	7	14,084	0.05%
2018/06/11	0	0.00	14	36.10	35.40	-14	13,952	-0.10%
2018/06/08	14	35.85	0	0.00	35.85	14	13,940	0.10%
2018/06/07	1	35.30	5	35.35	35.20	-4	13,820	-0.03%
2018/06/06	0	0.00	1	36.10	35.70	-1	13,746	-0.01%
2018/06/05	22	35.90	1	36.00	35.75	21	13,586	0.15%
2018/06/04	0	0.00	3	37.07	36.30	-3	13,518	-0.02%
2018/06/01	1	36.20	3	36.10	36.20	-2	13,373	-0.01%
2018/05/31	0	0.00	21	34.25	34.25	-21	13,216	-0.16%
2018/05/30	0	0.00	1	34.50	34.40	-1	13,214	-0.01%
2018/05/29	14	35.08	30	36.10	35.20	-16	13,382	-0.12%
2018/05/28	2	34.13	2	35.05	34.90	0	13,185	0.00%
2018/05/25	30	33.43	0	0.00	33.10	30	12,886	0.23%
2018/05/23	22	34.23	0.5	34.50	34.05	21.5	12,805	0.17%
2018/05/22	119	34.16	149	34.34	35.20	-30	12,626	-0.24%	大買/大賣/
2018/05/18	0	0.00	42	30.93	30.60	-42	11,960	-0.35%
2018/05/17	3	31.15	0	0.00	30.85	3	11,992	0.03%
2018/05/16	0	0.00	3	31.75	31.50	-3	12,003	-0.02%
2018/05/15	63	32.30	0	0.00	31.90	63	12,099	0.52%
2018/05/14	1	32.10	1	31.75	31.75	0	12,428	0.00%
2018/05/11	20	31.30	0	0.00	31.50	20	12,508	0.16%
2018/05/10	0	0.00	1	32.10	32.20	-1	12,735	-0.01%
2018/05/09	12	31.15	1	31.10	31.40	11	13,108	0.08%
2018/05/08	0.5	31.60	12	31.60	31.55	-11.5	14,501	-0.08%
2018/05/07	1	31.90	1	31.65	31.20	0	14,808	0.00%
2018/05/04	11	33.49	0	0.00	33.10	11	14,713	0.07%
2018/05/03	36	33.04	0	0.00	33.10	36	14,648	0.25%
2018/05/02	1	33.30	30	33.20	33.00	-29	14,712	-0.20%
2018/04/26	11	34.04	3	32.80	32.00	8	15,227	0.05%
2018/04/25	1.5	34.57	0	0.00	34.50	1.5	15,131	0.01%
2018/04/24	40	32.43	96	32.74	34.00	-56	15,052	-0.37%
2018/04/23	0	0.00	24	34.91	33.60	-24	14,844	-0.16%
2018/04/20	46	34.95	0	0.00	34.65	46	14,749	0.31%
2018/04/19	41	35.21	0	0.00	35.00	41	14,655	0.28%
2018/04/18	50.5	36.09	4	36.00	34.70	46.5	14,658	0.32%
2018/04/17	11	35.71	0	0.00	35.50	11	14,648	0.08%
2018/04/16	21	37.37	2	37.50	37.60	19	14,689	0.13%
2018/04/13	3	36.25	20	36.25	36.30	-17	14,611	-0.12%
2018/04/12	81	36.18	316	36.09	36.20	-235	14,567	-1.61%	大賣/鉅額交易
2018/04/11	55	37.06	26	36.77	35.30	29	14,156	0.20%
2018/04/10	53	38.61	0	0.00	38.20	53	13,821	0.38%
2018/04/09	114	42.89	1	40.55	40.50	113	13,502	0.84%	大買/鉅額交易
2018/04/03	36	46.21	0	0.00	45.00	36	13,180	0.27%
2018/04/02	5	48.85	50	49.42	48.95	-45	12,886	-0.35%
2018/03/31	160	50.46	112	50.18	49.80	48	12,835	0.37%	大買/大賣/
2018/03/30	161	49.81	30	48.47	50.00	131	12,756	1.03%	大買/鉅額交易
2018/03/29	0	0.00	31	48.85	48.25	-31	12,456	-0.25%
2018/03/28	0	0.00	63	49.09	48.90	-63	12,459	-0.51%
2018/03/27	1	49.60	5	49.55	49.85	-4	12,570	-0.03%
2018/03/23	21	46.81	43	47.03	47.00	-22	12,330	-0.18%
2018/03/21	1	48.60	0	0.00	48.50	1	12,226	0.01%
2018/03/20	10	46.95	0	0.00	47.60	10	12,144	0.08%
2018/03/19	0	0.00	3	47.30	46.90	-3	12,264	-0.02%
2018/03/16	1	45.85	2	46.78	47.10	-1	12,420	-0.01%
2018/03/15	24	45.23	0	0.00	45.25	24	12,521	0.19%
2018/03/14	30	45.20	1	45.40	45.15	29	12,655	0.23%
2018/03/13	0	0.00	2	45.88	46.00	-2	12,882	-0.02%
2018/03/12	30	45.60	0	0.00	45.60	30	13,218	0.23%
2018/03/09	31	45.55	1	45.95	45.95	30	13,279	0.23%
2018/03/08	38	44.50	1	45.40	44.60	37	13,215	0.28%
2018/03/07	50	44.81	0	0.00	44.15	50	13,213	0.38%
2018/03/06	7	44.79	4	45.01	45.50	3	13,345	0.02%
2018/03/05	98	44.42	0	0.00	44.30	98	13,349	0.73%
2018/03/02	34	44.24	0	0.00	44.55	34	13,462	0.25%
2018/03/01	41	46.33	0	0.00	46.10	41	13,309	0.31%
2018/02/27	0	0.00	2	48.20	47.25	-2	13,353	-0.01%
2018/02/26	62	48.32	1	47.80	47.60	61	13,472	0.45%
2018/02/23	15	48.03	2	48.25	47.80	13	13,931	0.09%
2018/02/22	33	48.60	0	0.00	48.10	33	14,128	0.23%
2018/02/21	2	49.50	2	47.60	50.50	0	14,260	0.00%
2018/02/12	4	46.26	1	46.50	46.15	3	14,596	0.02%
2018/02/09	5	46.23	18	46.54	46.50	-13	15,312	-0.08%
2018/02/08	11	47.42	1	47.10	47.50	10	16,522	0.06%
2018/02/07	36	48.96	31.5	48.52	49.00	4.5	17,249	0.03%
2018/02/06	428	47.38	2	47.20	46.50	426	17,155	2.48%	大買/鉅額交易
2018/02/05	8	47.70	2	48.20	48.50	6	16,883	0.04%
2018/02/02	71	50.08	8	50.29	49.70	63	16,783	0.38%
2018/02/01	135.5	51.82	49	53.02	51.40	86.5	16,594	0.52%	大買/
2018/01/31	42.5	55.38	61	56.85	53.10	-18.5	16,249	-0.11%
2018/01/30	35	53.53	10	53.37	53.10	25	14,707	0.17%
2018/01/29	17	51.62	2	51.50	51.50	15	14,188	0.11%
2018/01/26	1	49.85	0	0.00	49.85	1	14,070	0.01%
2018/01/25	1	51.60	0	0.00	49.50	1	14,094	0.01%
2018/01/24	13	50.72	14	50.75	51.20	-1	14,062	-0.01%
2018/01/23	17	52.45	1	51.50	50.30	16	14,143	0.11%
2018/01/22	3	52.70	8	51.84	53.40	-5	13,899	-0.04%
2018/01/18	0	0.00	50	48.62	47.35	-50	13,612	-0.37%
2018/01/15	1	48.70	20	48.78	48.60	-19	13,971	-0.14%
2018/01/12	10	51.10	0	0.00	49.95	10	13,983	0.07%
2018/01/11	1	49.85	0	0.00	49.45	1	13,887	0.01%
2018/01/10	21	49.04	3	49.03	49.40	18	13,737	0.13%
2018/01/09	42	47.01	218	46.75	46.90	-176	13,549	-1.30%	大賣/鉅額交易
2018/01/08	7	47.46	1	47.30	47.50	6	13,458	0.04%
2018/01/05	110	45.71	6	45.85	46.30	104	13,568	0.77%	大買/鉅額交易
2018/01/04	2	46.08	4	46.75	45.80	-2	13,668	-0.01%
2018/01/03	6	45.28	0	0.00	46.35	6	13,721	0.04%
2018/01/02	16	46.05	5	48.00	45.55	11	13,633	0.08%