元太 (8069)-永豐金-信義券商分點個股進出

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
260.5
漲跌
▲4.5
漲幅
+1.76%
成交量
2,897張
產業
上櫃光電類股
1466人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/12/17	0	0.00	1.1	260.41	260.50	-1.1	5,621	-0.02%
2024/12/16	0.1	258.00	1	266.50	256.00	-0.9	5,659	-0.02%
2024/12/13	0	266.00	6	263.50	266.50	-6	5,571	-0.11%
2024/12/12	8.2	257.67	0	0.00	256.50	8.2	5,500	0.15%
2024/12/11	0	0.00	1	269.50	266.00	-1	5,383	-0.02%
2024/12/10	2.1	265.69	0	0.00	266.00	2.1	5,387	0.04%
2024/12/09	1	267.00	0	0.00	268.00	1	5,380	0.02%
2024/12/06	5.4	271.44	1	267.50	266.00	4.4	5,324	0.08%
2024/12/05	0	0.00	5	284.50	283.00	-5	5,162	-0.10%
2024/12/04	6.2	282.51	1	281.50	282.00	5.2	5,208	0.10%
2024/12/03	0	0.00	1	294.00	286.00	-1	5,239	-0.02%
2024/12/02	0.1	281.00	0	0.00	286.00	0.1	5,207	0.00%
2024/11/28	0.1	283.00	2	281.50	281.50	-2	5,285	-0.04%
2024/11/27	0.1	290.00	0	0.00	283.00	0.1	5,370	0.00%
2024/11/26	2	291.00	1.2	291.43	290.00	0.8	5,413	0.02%
2024/11/25	0	0.00	2	297.00	298.50	-2	5,392	-0.04%
2024/11/22	0	291.50	0	0.00	291.50	0	5,377	0.00%
2024/11/21	2	283.77	0	0.00	285.50	2	5,482	0.04%
2024/11/19	1	289.50	2	291.50	291.50	-1	5,648	-0.02%
2024/11/18	1	285.50	1	293.00	285.50	0	5,680	0.00%
2024/11/15	1	284.00	5	287.70	290.00	-4	5,711	-0.07%
2024/11/14	3.2	279.12	0	0.00	275.00	3.2	5,802	0.05%
2024/11/13	2	289.25	1	287.01	287.00	1	5,784	0.02%
2024/11/12	4.2	288.83	5	291.20	290.00	-0.8	5,942	-0.01%
2024/11/11	0	0.00	0	300.00	300.00	0	5,889	0.00%
2024/11/08	4.1	298.70	6	296.75	294.00	-1.9	5,903	-0.03%
2024/11/07	17.2	294.26	9	293.28	300.00	8.2	5,957	0.14%
2024/11/05	1	303.50	0	0.00	302.50	1	5,910	0.02%
2024/11/04	0.2	303.00	4	300.75	304.00	-3.8	6,010	-0.06%
2024/11/01	1.1	291.59	0	0.00	292.00	1.1	6,037	0.02%
2024/10/30	0	0.00	0	305.50	306.00	0	6,061	0.00%
2024/10/29	0.1	294.00	0	300.50	302.00	0.1	6,081	0.00%
2024/10/28	0	299.00	0	298.09	298.00	0	6,089	0.00%
2024/10/25	1	299.01	0	0.00	300.00	1	6,168	0.02%
2024/10/24	2	309.25	7	305.93	303.00	-5	6,217	-0.08%
2024/10/22	2	305.50	1	312.00	313.00	1	6,260	0.02%
2024/10/21	7.1	315.60	0	0.00	306.00	7.1	6,312	0.11%
2024/10/18	0	0.00	4.3	314.47	319.00	-4.3	6,239	-0.07%
2024/10/17	4	312.37	1	312.00	313.00	3	6,180	0.05%
2024/10/16	0	304.50	0	0.00	305.00	0	6,075	0.00%
2024/10/15	0	0.00	1	305.50	306.00	-1	6,051	-0.02%
2024/10/14	1	304.00	5	303.50	304.00	-4	6,036	-0.07%
2024/10/11	5	308.00	2	306.00	309.00	3	6,045	0.05%
2024/10/09	0	0.00	5	300.50	300.50	-5	6,110	-0.08%
2024/10/07	8	305.31	4	309.75	303.50	4	6,103	0.07%
2024/10/01	0	297.50	1	296.00	298.00	-1	6,110	-0.02%
2024/09/30	1	294.00	1	294.50	293.00	0	6,156	0.00%
2024/09/27	0.1	298.00	1	301.00	295.00	-1	6,228	-0.02%
2024/09/26	2	307.75	0	0.00	305.00	2	6,392	0.03%
2024/09/25	6	312.92	0	0.00	310.50	6	6,401	0.09%
2024/09/24	1	318.00	0.1	314.50	316.00	1	6,458	0.01%
2024/09/23	0	311.00	1	309.00	311.00	-1	6,463	-0.02%
2024/09/20	0	0.00	6.1	303.17	311.00	-6.1	6,439	-0.09%
2024/09/19	5	299.00	1	297.50	300.00	4	6,402	0.06%
2024/09/18	0	0.00	2	298.75	297.50	-2	6,410	-0.03%
2024/09/16	1	292.00	0	0.00	294.00	1	6,427	0.02%
2024/09/12	3.1	289.61	0	0.00	288.00	3.1	6,436	0.05%
2024/09/10	5	286.00	5	281.60	281.50	0	6,486	0.00%
2024/09/09	0.5	282.00	0	0.00	282.50	0.5	6,516	0.01%
2024/09/06	0	0.00	6	289.00	287.50	-6	6,622	-0.09%
2024/09/05	7.1	286.04	10.4	285.27	284.00	-3.3	6,790	-0.05%
2024/09/04	5.1	292.31	18	294.28	292.00	-12.9	6,896	-0.19%
2024/09/03	1.1	298.07	2	299.25	299.00	-1	6,864	-0.01%
2024/09/02	0	0.00	4	301.25	300.00	-4	6,877	-0.06%
2024/08/30	0	0.00	4	311.13	305.00	-4	6,854	-0.06%
2024/08/29	35	307.37	5	307.00	304.00	30	6,761	0.44%
2024/08/27	5	297.80	7	300.57	301.00	-2	6,719	-0.03%
2024/08/26	3	297.83	5	296.00	296.00	-2	6,733	-0.03%
2024/08/23	0	0.00	3	300.67	302.00	-3	6,789	-0.04%
2024/08/22	11	296.86	23	295.02	298.50	-12	6,702	-0.18%
2024/08/21	1	279.50	3	282.67	284.00	-2	6,528	-0.03%
2024/08/20	3	281.00	8	286.13	281.50	-5	6,546	-0.08%
2024/08/19	9	284.00	0	0.00	281.50	9	6,650	0.14%
2024/08/16	11	287.36	10.1	295.27	286.50	0.9	6,658	0.01%
2024/08/15	11	285.32	15	285.93	286.00	-4	6,466	-0.06%
2024/08/14	5	283.10	10.1	290.03	284.00	-5.1	6,366	-0.08%
2024/08/13	6	281.00	2	282.00	281.50	4	6,210	0.06%
2024/08/12	12	280.04	3	280.50	282.00	9	6,251	0.14%
2024/08/09	0	281.00	2.6	277.65	283.00	-2.6	6,217	-0.04%
2024/08/08	6.1	260.16	2	261.50	261.50	4.1	6,152	0.07%
2024/08/07	5	257.00	8	257.38	260.00	-3	6,272	-0.05%
2024/08/06	0	0.00	2.1	245.50	239.50	-2.1	6,173	-0.03%
2024/08/05	5.1	246.40	0	0.00	241.50	5.1	6,096	0.08%
2024/08/02	13	266.46	28	272.77	268.00	-15	6,103	-0.25%
2024/08/01	12.2	268.74	0.2	268.00	272.00	12	6,008	0.20%
2024/07/31	0	0.00	1	272.00	269.50	-1	6,009	-0.02%
2024/07/30	5.2	267.58	3.4	260.68	268.00	1.8	5,998	0.03%
2024/07/29	0	0.00	9	269.61	266.50	-9	6,010	-0.15%
2024/07/26	10	265.05	0	0.00	263.00	10	6,029	0.17%
2024/07/22	1.2	248.33	1	251.50	245.00	0.2	6,140	0.00%
2024/07/18	0	0.00	2	264.75	264.50	-2	6,262	-0.03%
2024/07/15	0.1	266.00	0	0.00	268.00	0.1	6,436	0.00%
2024/07/12	1.1	272.10	0	0.00	270.50	1.1	6,538	0.02%
2024/07/11	2	273.25	3.2	277.14	279.00	-1.2	6,626	-0.02%
2024/07/10	1	274.00	1	266.00	266.50	0	6,577	0.00%
2024/07/09	0.1	270.00	0.5	263.93	270.00	-0.4	6,593	-0.01%
2024/07/08	0.1	259.50	0.1	265.00	263.00	0	6,611	0.00%
2024/07/05	2.5	274.72	2	270.25	271.00	0.5	6,577	0.01%
2024/07/04	2	274.75	2	273.00	275.00	0	6,591	0.00%
2024/07/03	1	265.00	3	270.00	275.00	-2	6,561	-0.03%
2024/07/02	1.1	260.64	5.2	264.92	261.50	-4.1	6,428	-0.06%
2024/07/01	0.1	249.00	0	0.00	249.50	0.1	6,268	0.00%
2024/06/28	1.1	255.57	1	252.00	252.00	0.1	6,249	0.00%
2024/06/27	0	0.00	1.1	248.50	250.50	-1.1	6,154	-0.02%
2024/06/21	1	240.00	1	246.00	239.50	0	6,114	0.00%
2024/06/19	3	239.00	2	240.50	238.50	1	6,185	0.02%
2024/06/18	13	238.85	10	237.50	239.00	3	6,195	0.05%
2024/06/17	0.1	244.00	8	245.81	246.00	-7.9	6,151	-0.13%
2024/06/14	0.1	249.50	13	249.77	250.00	-12.9	6,152	-0.21%
2024/06/13	6.3	247.61	0	0.00	246.50	6.3	6,150	0.10%
2024/06/12	3	242.83	4.1	242.26	243.00	-1.1	6,061	-0.02%
2024/06/11	6	231.08	0	0.00	232.50	6	5,905	0.10%
2024/06/05	1	216.00	0	0.00	215.50	1	5,941	0.02%
2024/05/30	3	223.33	3	222.00	220.00	0	6,424	0.00%
2024/05/29	3	234.17	3	232.00	227.00	0	6,488	0.00%
2024/05/23	5	221.90	4	223.25	225.50	1	6,933	0.01%
2024/05/22	2	218.25	2	216.75	216.50	0	6,831	0.00%
2024/05/20	0	212.00	0	0.00	212.50	0	6,921	0.00%
2024/05/17	0	0.00	1	209.50	209.00	-1	6,992	-0.01%
2024/05/16	5	212.00	0	0.00	210.50	5	7,020	0.07%
2024/05/15	0	0.00	2	217.50	217.00	-2	7,038	-0.03%
2024/05/14	7	213.14	5.2	213.99	214.00	1.8	7,213	0.02%
2024/05/13	1	218.50	11	219.77	219.00	-10	7,201	-0.14%
2024/05/10	0	0.00	0	210.50	210.50	0	7,130	0.00%
2024/05/09	0	210.50	0	0.00	208.00	0	7,297	0.00%
2024/05/08	3.1	210.00	0	0.00	209.50	3.1	7,447	0.04%
2024/05/06	0	0.00	3	219.00	218.00	-3	7,669	-0.04%
2024/05/02	1	214.50	1	218.50	216.00	0	8,247	0.00%
2024/04/30	4.1	214.74	20	213.00	210.00	-15.9	8,213	-0.19%
2024/04/29	10	222.20	2	221.50	220.50	8	8,180	0.10%
2024/04/26	23	231.35	10	226.25	227.50	13	8,103	0.16%
2024/04/25	5	215.50	5	216.10	216.50	0	8,015	0.00%
2024/04/24	6	212.00	0	0.00	209.00	6	7,906	0.08%
2024/04/23	1.1	208.91	1	210.50	208.00	0.1	7,910	0.00%
2024/04/22	0	207.00	0	0.00	207.00	0	7,885	0.00%
2024/04/19	2	216.50	10	224.00	215.00	-8	7,795	-0.10%
2024/04/17	14	230.46	0	0.00	229.00	14	7,574	0.18%
2024/04/16	0	0.00	0.1	241.00	237.00	-0.1	7,500	0.00%
2024/04/12	0	0.00	1	243.00	245.00	-1	7,483	-0.01%
2024/04/10	3	241.00	0	0.00	240.00	3	7,391	0.04%
2024/04/01	0	0.00	21	231.45	231.50	-21	7,508	-0.28%
2024/03/29	20	230.75	2	228.50	229.00	18	7,556	0.24%
2024/03/28	0.1	228.00	0	0.00	227.00	0.1	7,624	0.00%
2024/03/22	0	0.00	0.1	235.00	236.50	-0.1	7,858	0.00%
2024/03/21	2	242.75	2.1	236.55	236.50	-0.1	7,785	0.00%
2024/03/18	1	239.50	8	239.38	244.50	-7	7,934	-0.09%
2024/03/15	0	0.00	0.1	236.00	234.00	-0.1	7,914	0.00%
2024/03/14	0	232.00	0	0.00	235.50	0	7,900	0.00%
2024/03/13	2	233.25	2	233.75	230.50	0	7,846	0.00%
2024/03/12	0	0.00	6	238.67	236.00	-6	7,793	-0.08%
2024/03/11	0.1	228.50	0	225.00	229.50	0.1	7,722	0.00%
2024/03/08	3.1	224.30	2	225.98	222.50	1.1	7,635	0.01%
2024/03/07	0.1	239.17	0	0.00	240.00	0.1	7,314	0.00%
2024/03/06	0.1	242.00	2	243.50	241.00	-1.9	7,264	-0.03%
2024/03/05	0.1	240.52	0	0.00	241.00	0.1	7,259	0.00%
2024/03/04	2.2	248.52	0	0.00	246.50	2.2	7,191	0.03%
2024/03/01	13	252.00	3	247.00	253.00	10	7,109	0.14%
2024/02/29	2	240.00	2.5	242.28	246.00	-0.5	6,948	-0.01%
2024/02/27	0.1	225.00	1.4	228.79	230.00	-1.3	6,664	-0.02%
2024/02/26	0.1	223.50	2	223.00	223.50	-1.9	6,590	-0.03%
2024/02/23	0.1	230.50	0	0.00	231.50	0.1	6,505	0.00%
2024/02/22	0	0.00	0	229.50	233.00	0	6,498	0.00%
2024/02/21	1.1	232.32	3	231.50	232.00	-1.9	6,489	-0.03%
2024/02/19	0.1	222.00	0	0.00	223.00	0.1	6,536	0.00%
2024/02/16	0	0.00	1	230.00	226.00	-1	6,577	-0.02%
2024/02/15	0.2	228.00	2.1	227.04	229.00	-1.9	6,481	-0.03%
2024/02/05	2	218.50	3	214.50	217.00	-1	6,278	-0.02%
2024/02/02	0.1	214.00	0	0.00	214.00	0.1	6,223	0.00%
2024/02/01	3	213.50	2	213.75	213.50	1	6,168	0.02%
2024/01/31	1	217.00	2	212.50	208.00	-1	6,050	-0.02%
2024/01/30	10	213.50	10	210.50	212.00	0	5,985	0.00%
2024/01/29	1	213.00	0	0.00	216.00	1	5,987	0.02%
2024/01/26	1	208.53	6.5	213.85	217.00	-5.5	5,799	-0.09%
2024/01/25	2.1	198.24	2.2	199.54	200.50	-0.1	5,280	0.00%
2024/01/24	0	0.00	1.3	197.74	193.50	-1.3	5,127	-0.03%
2024/01/23	1	193.00	3	195.33	195.50	-2	5,071	-0.04%
2024/01/22	0	0.00	1	189.00	187.50	-1	4,994	-0.02%
2024/01/19	0	0.00	2	188.50	187.00	-2	4,987	-0.04%
2024/01/17	1	183.00	0	0.00	182.50	1	4,926	0.02%
2024/01/16	0	187.00	0	0.00	186.00	0	4,946	0.00%
2024/01/11	3	187.33	0	0.00	187.00	3	5,273	0.06%
2024/01/10	1	186.00	2	183.50	187.00	-1	5,293	-0.02%
2024/01/09	0	0.00	2	192.25	190.00	-2	5,268	-0.04%
2024/01/08	3	194.17	5	192.20	192.00	-2	5,267	-0.04%
2024/01/05	1	189.50	0	0.00	189.50	1	5,249	0.02%
2024/01/04	0.2	188.00	8	187.50	188.00	-7.8	5,308	-0.15%
2024/01/03	2	189.50	0	0.00	189.50	2	5,427	0.04%
2024/01/02	0.2	194.57	21	194.02	195.00	-20.8	5,495	-0.38%
2023/12/29	0.1	198.50	0.1	198.00	197.00	0	5,531	0.00%
2023/12/28	6	201.17	1	201.50	201.50	5	5,510	0.09%
2023/12/27	25	201.84	3.8	201.79	203.00	21.2	5,510	0.38%
2023/12/26	0.1	193.50	1	193.50	193.50	-0.9	5,340	-0.02%
2023/12/25	2	199.01	13.5	199.22	197.00	-11.5	5,297	-0.22%
2023/12/22	19.2	191.09	10.8	192.81	197.00	8.4	5,205	0.16%
2023/12/21	0	0.00	2	182.75	182.00	-2	4,892	-0.04%
2023/12/15	0	0.00	0.2	181.50	180.00	-0.2	5,028	0.00%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/06	0.1	178.00	0	0.00	178.00	0.1	5,273	0.00%
2023/12/04	0.1	182.00	0	0.00	181.00	0.1	5,328	0.00%
2023/12/01	1.2	180.50	0	0.00	180.50	1.2	5,345	0.02%
2023/11/30	0	0.00	2	183.00	183.00	-2	5,332	-0.04%
2023/11/28	0.2	175.00	0	0.00	175.50	0.2	5,343	0.00%
2023/11/24	1.2	176.00	0	0.00	175.50	1.2	5,422	0.02%
2023/11/22	0	0.00	3	177.00	177.50	-3	5,418	-0.06%
2023/11/21	0	0.00	1	176.00	176.00	-1	5,460	-0.02%
2023/11/20	4	177.88	1	177.50	177.50	3	5,505	0.05%
2023/11/17	1	180.50	0	0.00	181.00	1	5,543	0.02%
2023/11/16	2	180.00	2	181.49	180.50	0	5,583	0.00%
2023/11/15	1	179.50	1	180.00	180.00	0	5,481	0.00%
2023/11/14	0.1	175.50	0	0.00	175.00	0.1	5,551	0.00%
2023/11/13	0.2	175.50	0	0.00	174.50	0.2	6,164	0.00%
2023/11/09	1	168.50	1	172.00	172.50	0	6,645	0.00%
2023/11/08	4	169.00	4	171.00	171.00	0	6,735	0.00%
2023/11/07	6	168.75	5	168.50	168.50	1	6,755	0.01%
2023/11/06	18.2	176.83	17	173.09	173.00	1.2	6,738	0.02%
2023/11/03	6.2	173.02	6	173.58	173.50	0.2	6,673	0.00%
2023/11/02	1	171.50	1	172.50	172.00	0	6,707	0.00%
2023/10/31	0	168.50	0	0.00	168.00	0	6,916	0.00%
2023/10/27	3	166.67	3	169.34	169.50	0	7,071	0.00%
2023/10/26	0	170.50	0.2	168.98	167.00	-0.2	7,216	0.00%
2023/10/25	0	172.00	0	0.00	173.00	0	7,299	0.00%
2023/10/24	10	167.40	13	168.38	170.00	-3	7,342	-0.04%
2023/10/23	10	167.85	9	168.00	168.00	1	7,307	0.01%
2023/10/20	3.4	174.12	1	173.01	173.00	2.4	7,205	0.03%
2023/10/18	0	0.00	0	180.17	180.00	0	7,122	0.00%
2023/10/16	0	180.00	5	181.50	179.00	-5	7,225	-0.07%
2023/10/13	3	182.50	3	184.50	183.50	0	7,266	0.00%
2023/10/12	8.2	184.56	0.1	185.00	185.00	8.1	7,245	0.11%
2023/10/11	12	180.50	22	179.82	181.00	-10	7,233	-0.14%
2023/10/06	15	184.33	14	184.14	182.00	1	7,202	0.01%
2023/10/05	9	182.11	2	182.50	182.50	7	7,158	0.10%
2023/10/04	3.2	178.19	1	178.00	178.00	2.2	7,171	0.03%
2023/10/03	4.2	180.50	4	179.50	179.50	0.2	7,188	0.00%
2023/10/02	4	179.75	4	183.00	181.50	0	7,202	0.00%
2023/09/26	0.5	178.70	0	0.00	177.50	0.5	7,325	0.01%
2023/09/22	0.3	176.00	5	175.00	179.50	-4.7	7,489	-0.06%
2023/09/20	6	180.00	0	0.00	180.00	6	7,664	0.08%
2023/09/19	4	182.88	4	181.25	181.00	0	7,767	0.00%
2023/09/18	0.3	179.00	0	0.00	178.50	0.3	8,282	0.00%
2023/09/15	1	181.00	1	180.00	180.00	0	8,323	0.00%
2023/09/14	1.1	181.07	10	182.30	182.50	-9	8,376	-0.11%
2023/09/13	2	174.75	1	174.00	174.00	1	8,346	0.01%
2023/09/12	6.3	174.81	0	174.00	172.00	6.3	8,365	0.08%
2023/09/08	4.2	179.52	0	0.00	179.50	4.2	8,389	0.05%
2023/09/07	0.3	185.20	0	0.00	183.50	0.3	8,546	0.00%
2023/09/06	0.1	188.00	0	0.00	186.50	0.1	8,648	0.00%
2023/09/04	4	185.87	0	0.00	184.00	4	8,982	0.04%
2023/09/01	0	185.50	4	185.50	188.00	-4	9,011	-0.04%
2023/08/31	1	181.50	1	182.50	182.50	0	9,077	0.00%
2023/08/30	4.1	184.00	0	0.00	182.50	4.1	9,211	0.04%
2023/08/22	0.3	181.50	0	0.00	181.00	0.3	9,975	0.00%
2023/08/21	6	181.25	5	179.50	179.50	1	9,991	0.01%
2023/08/17	2	180.76	1	180.00	183.50	1	9,996	0.01%
2023/08/16	1	194.99	0	193.00	191.00	1	9,513	0.01%
2023/08/15	1.1	200.97	0	0.00	202.50	1.1	9,446	0.01%
2023/08/14	1	201.00	0	0.00	201.00	1	9,624	0.01%
2023/08/11	0.4	206.00	0	0.00	204.50	0.4	9,901	0.00%
2023/08/10	1.4	210.30	0	0.00	208.50	1.4	10,024	0.01%
2023/08/09	0	0.00	0	221.00	218.00	0	9,974	0.00%
2023/08/08	2	224.00	2	225.50	225.50	0	10,000	0.00%
2023/08/07	0	0.00	2.1	225.84	228.00	-2.1	9,996	-0.02%
2023/08/04	0	217.50	0	0.00	217.50	0	9,939	0.00%
2023/08/02	0	0.00	0	221.00	220.50	0	9,958	0.00%
2023/08/01	0.1	222.50	0	0.00	222.50	0.1	10,227	0.00%
2023/07/31	0	0.00	1.5	225.09	225.00	-1.5	10,323	-0.01%
2023/07/28	1	223.00	1	215.18	221.50	0	10,400	0.00%
2023/07/27	0	213.50	1	212.00	213.00	-1	10,711	-0.01%
2023/07/24	1	208.01	0	0.00	208.50	1	11,671	0.01%
2023/07/21	2.1	214.74	0	0.00	215.00	2.1	11,738	0.02%
2023/07/20	0	215.00	0	0.00	213.00	0	11,800	0.00%
2023/07/19	0	219.00	0	0.00	219.00	0	11,899	0.00%
2023/07/18	0	218.00	0	0.00	222.00	0	12,083	0.00%
2023/07/17	0	219.00	0	0.00	218.50	0	12,170	0.00%
2023/07/14	10.2	220.49	10	219.75	220.50	0.2	12,292	0.00%
2023/07/13	0.3	224.00	10.1	224.98	221.00	-9.8	12,382	-0.08%
2023/07/12	10	222.50	2	222.50	221.50	8	12,447	0.06%
2023/07/10	0.1	214.50	0	0.00	212.00	0.1	12,593	0.00%
2023/07/07	5	213.50	5	212.50	212.50	0	12,723	0.00%
2023/07/06	44.1	216.94	44	220.22	216.50	0.1	12,802	0.00%
2023/07/05	0	0.00	4	226.50	223.50	-4	13,110	-0.03%
2023/07/04	0.2	224.02	0	0.00	224.50	0.2	13,391	0.00%
2023/07/03	11	224.50	12.1	224.51	224.50	-1.1	13,818	-0.01%
2023/06/30	11.1	221.80	15	224.37	225.00	-3.9	13,825	-0.03%
2023/06/29	1	219.00	1.2	218.28	220.50	-0.2	13,824	0.00%
2023/06/27	1.2	212.48	5	212.00	211.50	-3.8	13,714	-0.03%
2023/06/26	28	206.14	25	205.60	207.50	3	13,656	0.02%
2023/06/20	1	224.99	20	223.50	227.00	-19	13,325	-0.14%
2023/06/19	1	228.00	1	227.00	227.50	0	13,442	0.00%
2023/06/16	0	230.00	0	0.00	228.50	0	13,454	0.00%
2023/06/15	1	232.00	3	231.50	231.00	-2	13,434	-0.01%
2023/06/14	10	235.50	0	0.00	235.00	10	13,455	0.07%
2023/06/13	12	237.04	3	235.17	241.00	9	13,480	0.07%
2023/06/12	0	0.00	32	226.50	226.50	-32	13,457	-0.24%
2023/06/09	35	223.50	9	224.17	227.00	26	13,641	0.19%
2023/06/08	3	219.33	5	218.00	216.00	-2	13,800	-0.01%
2023/06/07	0	0.00	3	225.17	226.50	-3	14,437	-0.02%
2023/06/06	7	225.00	6	224.58	224.50	1	14,667	0.01%
2023/06/05	7	220.07	7	222.64	222.50	0	14,787	0.00%
2023/06/02	21	217.64	12.5	216.60	218.00	8.5	14,948	0.06%
2023/06/01	2	207.75	3	209.17	209.00	-1	15,102	-0.01%
2023/05/31	1	208.50	2	208.00	207.00	-1	15,223	-0.01%
2023/05/30	8	207.56	5	206.60	205.50	3	15,284	0.02%
2023/05/29	7	208.79	2	211.50	205.00	5	15,377	0.03%
2023/05/26	13	205.54	14.6	207.16	211.00	-1.6	15,672	-0.01%
2023/05/25	1	201.50	12	200.54	204.00	-11	15,576	-0.07%
2023/05/23	7	197.50	6	200.50	200.50	1	15,994	0.01%
2023/05/22	5.1	198.45	0	0.00	196.00	5.1	16,029	0.03%
2023/05/19	10	196.75	8	197.19	198.00	2	16,148	0.01%
2023/05/18	3	200.67	25	201.00	198.50	-22	16,664	-0.13%
2023/05/17	31	204.34	12	204.08	204.00	19	16,424	0.12%
2023/05/16	2	198.75	6.4	197.65	198.00	-4.4	16,328	-0.03%
2023/05/15	0.2	190.98	100	191.00	191.00	-99.8	16,291	-0.61%
2023/05/12	0.2	193.00	1	192.00	193.00	-0.8	16,487	0.00%
2023/05/11	0	188.50	1.1	190.40	189.00	-1	16,727	-0.01%
2023/05/10	0.2	191.00	30	189.50	191.00	-29.8	16,947	-0.18%
2023/05/09	6.2	191.90	6	193.17	192.00	0.2	17,073	0.00%
2023/05/08	17.2	195.03	89	193.52	192.50	-71.8	17,251	-0.42%
2023/05/05	0	0.00	7.1	198.28	198.00	-7.1	17,369	-0.04%
2023/05/04	0.2	196.50	0	0.00	196.50	0.2	18,012	0.00%
2023/05/03	13.2	200.87	13.1	200.72	197.00	0.1	18,098	0.00%
2023/05/02	132	189.84	41	192.76	197.50	91	17,881	0.51%	大買/
2023/04/28	0	0.00	4.1	190.50	190.50	-4.1	17,603	-0.02%
2023/04/27	0	0.00	5	176.50	173.50	-5	17,597	-0.03%
2023/04/26	5	175.00	0	0.00	175.50	5	17,774	0.03%
2023/04/25	1	170.00	0	0.00	170.00	1	17,824	0.01%
2023/04/24	5	174.50	5	173.50	173.50	0	17,950	0.00%
2023/04/21	9	171.83	8	171.63	172.00	1	17,974	0.01%
2023/04/20	0	169.00	0	0.00	167.00	0	18,203	0.00%
2023/04/19	0.2	172.00	0	0.00	171.00	0.2	18,613	0.00%
2023/04/18	5	172.50	3	171.50	171.50	2	18,811	0.01%
2023/04/17	1	172.00	1	173.00	172.00	0	19,005	0.00%
2023/04/14	10	172.25	10	174.00	173.50	0	19,254	0.00%
2023/04/13	0	175.50	13	176.00	173.50	-13	19,349	-0.07%
2023/04/12	16.2	175.38	0	0.00	175.00	16.2	19,500	0.08%
2023/04/11	74	178.54	0	0.00	178.50	74	19,579	0.38%
2023/04/10	36.2	177.39	19	178.84	178.00	17.2	19,623	0.09%
2023/04/07	27.1	169.51	21	171.81	172.00	6.1	19,333	0.03%
2023/04/06	21	176.26	6	171.00	171.00	15	19,087	0.08%
2023/03/31	5.1	185.48	5	184.50	184.50	0.1	18,757	0.00%
2023/03/30	0	0.00	1	183.50	184.50	-1	18,956	-0.01%
2023/03/28	1.2	181.58	1.1	181.55	182.00	0.1	19,128	0.00%
2023/03/27	1	184.00	5	184.00	185.00	-4	19,233	-0.02%
2023/03/24	20	183.25	1	184.00	184.00	19	19,458	0.10%
2023/03/23	10.1	181.50	9	181.61	181.00	1.1	19,549	0.01%
2023/03/22	7	181.93	36	183.49	182.50	-29	20,129	-0.14%
2023/03/21	0.2	179.00	5	179.00	178.50	-4.8	20,311	-0.02%
2023/03/20	5.2	177.12	4	177.50	177.00	1.2	20,573	0.01%
2023/03/17	8.3	176.87	18	176.61	175.50	-9.7	20,951	-0.05%
2023/03/16	15	175.33	16	173.97	173.50	-1	21,229	0.00%
2023/03/15	5	175.50	4	174.88	174.00	1	21,596	0.00%
2023/03/14	32	176.20	28	174.25	174.00	4	21,825	0.02%
2023/03/13	62.1	175.29	24	177.08	176.00	38.1	21,869	0.17%
2023/03/10	57	181.63	77.3	180.24	180.00	-20.3	21,694	-0.09%
2023/03/09	27	202.02	26	200.79	199.50	1	21,317	0.00%
2023/03/08	25.2	199.01	24	201.00	201.00	1.2	21,404	0.01%
2023/03/07	15	207.57	17	205.62	205.00	-2	21,612	-0.01%
2023/03/06	33	201.98	46	204.05	207.50	-13	21,672	-0.06%
2023/03/03	25.3	196.21	21	193.62	192.50	4.3	21,756	0.02%
2023/03/02	23	194.52	32	194.73	194.50	-9	22,171	-0.04%
2023/03/01	46	192.85	35	193.19	193.00	11	22,508	0.05%
2023/02/24	30	197.40	74	194.87	194.50	-44	22,873	-0.19%
2023/02/23	18	199.97	15	201.73	202.00	3	23,262	0.01%
2023/02/22	2	207.74	0.2	207.00	202.00	1.8	24,058	0.01%
2023/02/21	15.2	206.97	25	208.30	210.00	-9.8	24,129	-0.04%
2023/02/20	18	203.61	10	203.50	203.50	8	24,377	0.03%
2023/02/17	8.1	204.31	8	206.25	206.00	0.1	25,053	0.00%
2023/02/16	5	203.20	16.6	202.86	206.00	-11.6	25,127	-0.05%
2023/02/15	14	192.07	16	191.69	191.00	-2	24,963	-0.01%
2023/02/14	34.2	197.22	93	198.06	194.00	-58.8	25,384	-0.23%
2023/02/13	67.3	195.42	14	196.00	196.50	53.3	25,641	0.21%
2023/02/10	26	197.17	23	193.00	193.00	3	25,850	0.01%
2023/02/09	70	194.89	69.1	197.84	196.50	0.9	26,118	0.00%
2023/02/08	39	195.83	96	195.63	193.00	-57	26,283	-0.22%
2023/02/07	58	191.24	2	191.74	193.00	56	26,566	0.21%
2023/02/06	14	193.54	23	192.98	191.50	-9	26,647	-0.03%
2023/02/03	2.2	193.32	7	193.50	190.50	-4.8	26,670	-0.02%
2023/02/02	45.1	185.35	47.1	188.15	190.50	-2	26,475	-0.01%
2023/02/01	10	176.25	17	178.24	179.00	-7	26,112	-0.03%
2023/01/31	28	173.61	31	172.74	172.50	-3	26,147	-0.01%
2023/01/30	32	177.84	67	175.24	173.50	-35	26,138	-0.13%
2023/01/17	57.1	176.47	86.3	176.16	176.00	-29.2	25,983	-0.11%
2023/01/16	57	176.08	43	175.88	176.50	14	26,111	0.05%
2023/01/13	48	173.80	29	173.12	173.00	19	26,318	0.07%
2023/01/12	9	174.83	17	172.62	172.00	-8	26,425	-0.03%
2023/01/11	0	0.00	5	173.50	174.00	-5	26,403	-0.02%
2023/01/10	35	176.70	16.2	174.88	173.50	18.9	26,451	0.07%
2023/01/09	68	174.90	105	174.29	172.50	-37	26,265	-0.14%	大賣/
2023/01/06	84.2	169.25	39	171.08	172.00	45.2	26,179	0.17%
2023/01/05	32	170.92	35	165.14	165.00	-3	26,179	-0.01%
2023/01/04	25.3	172.02	51	172.30	170.00	-25.7	26,238	-0.10%
2023/01/03	41.3	165.22	41	168.18	170.50	0.3	26,247	0.00%
2022/12/30	25	163.62	44	161.19	161.00	-19	26,196	-0.07%
2022/12/29	54	161.35	9	161.28	164.00	45	26,189	0.17%
2022/12/28	7	163.00	7	162.36	161.00	0	26,216	0.00%
2022/12/27	11	166.55	13	168.23	168.00	-2	26,263	-0.01%
2022/12/26	25	167.00	24	166.00	166.00	1	26,416	0.00%
2022/12/23	31	164.82	30	167.00	167.00	1	26,662	0.00%
2022/12/22	17	167.15	15	168.50	169.50	2	26,847	0.01%
2022/12/21	16	165.53	15	164.00	164.00	1	26,905	0.00%
2022/12/20	37	168.14	37	164.27	164.00	0	26,953	0.00%
2022/12/19	32	169.48	32	169.05	169.50	0	27,091	0.00%
2022/12/16	39	172.29	71	168.19	168.00	-32	27,192	-0.12%
2022/12/15	101	177.33	31	177.58	177.00	70	27,037	0.26%	大買/
2022/12/14	46	174.62	179	173.56	178.50	-133	26,864	-0.50%	大賣/鉅額交易
2022/12/13	122	167.18	15	166.50	165.00	107	26,294	0.41%	大買/鉅額交易
2022/12/12	10	173.00	0	0.00	171.00	10	26,022	0.04%
2022/12/09	31	170.40	12	171.58	170.00	19	25,876	0.07%
2022/12/08	15	171.10	12	169.71	169.50	3	25,677	0.01%
2022/12/07	45	177.76	25	174.62	172.00	20	25,533	0.08%
2022/12/06	24	185.33	2	187.00	181.50	22	25,368	0.09%
2022/12/05	51	183.62	33.1	185.88	186.00	17.9	25,288	0.07%
2022/12/02	1	177.00	1	178.50	181.00	0	25,249	0.00%
2022/12/01	4	181.38	5	181.10	177.50	-1	25,343	0.00%
2022/11/30	3	177.33	3	175.17	181.00	0	25,232	0.00%
2022/11/29	3	181.00	2	180.75	177.00	1	25,069	0.00%
2022/11/28	50	179.04	58	181.29	184.00	-8	24,844	-0.03%
2022/11/25	22	179.64	46	179.86	177.50	-24	24,664	-0.10%
2022/11/24	31	176.35	27	175.24	178.00	4	24,408	0.02%
2022/11/23	9	168.78	5	167.90	169.00	4	24,076	0.02%
2022/11/22	18	165.11	16	165.31	163.50	2	23,799	0.01%
2022/11/21	16	163.15	15	164.23	164.00	1	23,469	0.00%
2022/11/18	67.1	177.28	21	172.55	170.00	46.1	22,849	0.20%
2022/11/17	7	186.23	67	185.40	188.50	-60	22,015	-0.27%
2022/11/16	7	179.93	22	178.11	182.50	-15	21,904	-0.07%
2022/11/15	86	182.09	27	180.63	178.50	59	21,782	0.27%
2022/11/14	6	193.08	8	193.88	193.50	-2	21,755	-0.01%
2022/11/11	8	189.82	14	192.75	189.50	-6	22,085	-0.03%
2022/11/10	38	191.51	21	189.26	185.00	17	21,815	0.08%
2022/11/09	51	197.40	103	198.21	195.00	-52	21,644	-0.24%	大賣/
2022/11/08	41	210.77	10	210.40	203.00	31	21,457	0.14%
2022/11/07	31	211.32	39	210.62	208.00	-8	21,297	-0.04%
2022/11/04	3	211.33	21	210.24	217.00	-18	20,999	-0.09%
2022/11/03	46	203.88	17	209.88	212.50	29	20,765	0.14%
2022/11/02	2	198.75	2	200.25	200.50	0	20,781	0.00%
2022/11/01	11	204.27	5	203.90	202.00	6	20,920	0.03%
2022/10/31	15	206.90	6	206.00	205.50	9	20,907	0.04%
2022/10/28	6	201.00	10	201.05	207.00	-4	20,928	-0.02%
2022/10/27	3	192.33	16	192.91	196.00	-13	20,654	-0.06%
2022/10/26	10	181.25	2	184.00	186.00	8	20,510	0.04%
2022/10/25	8	182.06	4	182.88	182.50	4	20,514	0.02%
2022/10/24	16	185.31	15	185.73	185.00	1	20,460	0.00%
2022/10/21	18.1	192.65	14	190.43	183.50	4.1	20,432	0.02%
2022/10/20	0	0.00	3	196.83	200.50	-3	20,179	-0.01%
2022/10/19	8	203.88	3	201.50	201.00	5	20,098	0.02%
2022/10/18	4	204.00	4	206.00	205.00	0	20,078	0.00%
2022/10/17	5	199.40	7	199.29	205.00	-2	20,107	-0.01%
2022/10/14	16	211.38	9	209.56	206.50	7	19,989	0.04%
2022/10/13	6	198.75	6	205.17	200.00	0	19,795	0.00%
2022/10/12	10	203.55	10	201.60	207.00	0	19,691	0.00%
2022/10/11	17	209.56	14	205.21	201.00	3	19,656	0.02%
2022/10/07	11	218.95	11	220.18	221.00	0	19,904	0.00%
2022/10/06	7	214.50	7	216.36	218.00	0	20,385	0.00%
2022/10/05	3	221.00	1	221.00	219.00	2	20,750	0.01%
2022/10/04	22	214.32	24	215.81	218.50	-2	21,066	-0.01%
2022/10/03	24	206.25	11	206.00	209.00	13	21,333	0.06%
2022/09/30	8	206.63	19	206.63	212.00	-11	21,793	-0.05%
2022/09/29	6	206.25	15	206.90	206.50	-9	22,711	-0.04%
2022/09/28	13	208.27	4	208.74	205.50	9	23,035	0.04%
2022/09/27	3	216.50	5	214.70	219.00	-2	23,768	-0.01%
2022/09/26	16	219.12	11	216.45	215.50	5	24,268	0.02%
2022/09/23	10	233.25	11	229.68	227.00	-1	24,475	0.00%
2022/09/22	3	237.83	3	235.17	238.50	0	24,749	0.00%
2022/09/21	2	231.50	1	232.50	234.50	1	24,902	0.00%
2022/09/20	1	233.51	1	235.00	235.50	0	25,011	0.00%
2022/09/19	2	232.50	2	232.75	234.00	0	25,194	0.00%
2022/09/16	11	236.32	31	235.11	234.50	-20	25,504	-0.08%
2022/09/15	4	245.88	3	246.00	240.00	1	26,060	0.00%
2022/09/14	15	242.33	12	241.96	242.50	3	26,125	0.01%
2022/09/13	1	247.50	2	248.00	248.50	-1	26,249	0.00%
2022/09/12	33	241.97	12	239.54	237.50	21	26,185	0.08%
2022/09/08	1	240.00	2	237.00	240.50	-1	26,324	0.00%
2022/09/07	4	227.63	23	224.46	228.50	-19	26,382	-0.07%
2022/09/06	36	237.96	14	236.89	232.50	22	26,387	0.08%
2022/09/05	7	244.07	59	242.51	243.00	-52	26,468	-0.20%
2022/09/01	11	235.32	0	0.00	233.50	11	26,784	0.04%
2022/08/31	10	242.00	0	0.00	239.50	10	26,958	0.04%
2022/08/30	13	239.50	3	245.00	247.00	10	26,980	0.04%
2022/08/29	5	239.00	5	239.90	240.50	0	27,013	0.00%
2022/08/26	5	244.00	5	240.00	240.00	0	27,221	0.00%
2022/08/25	22	245.20	12	247.25	244.00	10	27,195	0.04%
2022/08/24	0	0.00	1	247.00	241.00	-1	27,382	0.00%
2022/08/23	16	243.31	6	240.83	243.50	10	27,788	0.04%
2022/08/22	3	250.00	4	249.13	243.50	-1	28,218	0.00%
2022/08/19	4	249.13	3	247.83	241.50	1	28,532	0.00%
2022/08/18	7	231.36	11	227.62	238.00	-4	28,229	-0.01%
2022/08/17	1	217.00	1	218.00	216.50	0	28,012	0.00%
2022/08/16	0	0.00	34	216.15	217.00	-34	28,013	-0.12%
2022/08/15	2	210.75	6.3	207.67	211.50	-4.3	28,004	-0.02%
2022/08/12	1	194.00	0	0.00	198.00	1	28,163	0.00%
2022/08/11	8	199.75	8	198.13	197.00	0	28,840	0.00%
2022/08/10	1.3	196.50	1	194.50	196.50	0.3	29,292	0.00%
2022/08/09	8	195.56	7	197.00	201.00	1	29,733	0.00%
2022/08/08	16	202.19	23	201.52	205.00	-7	29,733	-0.02%
2022/08/05	9	191.72	15.2	194.01	195.00	-6.2	29,821	-0.02%
2022/08/04	3	185.67	4	184.75	188.00	-1	29,883	0.00%
2022/08/03	0.2	180.75	0	0.00	181.00	0.2	30,183	0.00%
2022/08/02	3	185.00	3	186.17	186.00	0	30,199	0.00%
2022/08/01	4	191.24	3	191.67	189.50	1	30,270	0.00%
2022/07/29	11	194.32	7	192.93	195.50	4	30,443	0.01%
2022/07/28	12	190.88	22	191.14	191.00	-10	30,465	-0.03%
2022/07/27	6	183.92	5	184.80	187.00	1	30,360	0.00%
2022/07/25	0	0.00	7	185.50	185.50	-7	30,679	-0.02%
2022/07/22	7	189.07	5.4	191.26	188.00	1.6	30,740	0.01%
2022/07/21	0	0.00	2	186.00	186.00	-2	30,751	-0.01%
2022/07/20	1	184.00	8	181.50	180.50	-7	30,838	-0.02%
2022/07/19	10	176.50	2	176.25	174.50	8	30,855	0.03%
2022/07/18	3	176.50	6	178.75	176.00	-3	30,902	-0.01%
2022/07/15	8	174.88	9	175.89	176.50	-1	30,939	0.00%
2022/07/14	7	170.72	8	168.94	175.50	-1	30,749	0.00%
2022/07/13	42	170.51	23	170.52	166.00	19	30,353	0.06%
2022/07/12	27	162.78	32	164.16	168.50	-5	29,951	-0.02%
2022/07/11	55	167.35	24.1	169.79	166.50	30.9	29,701	0.10%
2022/07/08	23	167.28	11	170.00	170.50	12	29,604	0.04%
2022/07/07	42	159.90	86	157.47	168.00	-44	29,163	-0.15%
2022/07/06	45	159.89	30	163.02	160.50	15	28,192	0.05%
2022/07/05	33.1	164.69	61	161.78	162.00	-27.9	27,920	-0.10%
2022/07/04	36	166.96	27	170.70	170.00	9	27,225	0.03%
2022/07/01	11.2	172.81	9	173.00	170.00	2.2	26,936	0.01%
2022/06/30	19.2	197.07	19	189.97	188.50	0.2	26,824	0.00%
2022/06/29	2	205.25	2	205.50	209.00	0	26,768	0.00%
2022/06/28	1	203.00	1	203.50	205.00	0	27,221	0.00%
2022/06/27	9	202.33	10	203.55	204.00	-1	27,511	0.00%
2022/06/24	11	197.09	23	196.80	196.00	-12	27,640	-0.04%
2022/06/23	18.7	197.34	33	196.55	197.00	-14.3	27,833	-0.05%
2022/06/22	12.1	194.52	8	189.69	188.50	4.1	28,270	0.01%
2022/06/21	22	193.93	18	196.00	199.00	4	28,926	0.01%
2022/06/20	24	199.52	27	197.17	192.50	-3	29,007	-0.01%
2022/06/17	4	196.88	3	197.32	204.50	1	29,177	0.00%
2022/06/16	0	0.00	4	206.25	201.00	-4	28,823	-0.01%
2022/06/15	2	209.75	3	206.50	203.50	-1	29,010	0.00%
2022/06/14	12	204.54	8	205.25	211.00	4	29,119	0.01%
2022/06/13	85.2	212.89	12	212.04	208.50	73.2	28,965	0.25%
2022/06/10	25	217.60	73	214.42	219.00	-48	28,896	-0.17%
2022/06/09	11	207.95	55.2	211.18	212.00	-44.2	28,690	-0.15%
2022/06/08	12	205.67	15	205.07	206.50	-3	28,613	-0.01%
2022/06/07	14	201.00	86	199.01	200.50	-72	28,659	-0.25%
2022/06/06	2	201.00	16	207.47	202.50	-14	28,801	-0.05%
2022/06/02	1	210.00	15	211.33	209.00	-14	28,755	-0.05%
2022/06/01	13	209.81	65	209.80	209.50	-52	28,898	-0.18%
2022/05/31	107	206.54	72	205.76	203.00	35	28,582	0.12%	大買/
2022/05/30	170	210.81	130.1	210.13	207.00	39.9	28,155	0.14%	大買/大賣/
2022/05/27	92	205.09	63	206.33	212.50	29	27,660	0.10%
2022/05/26	30	196.73	65	199.88	198.00	-35	27,239	-0.13%
2022/05/25	6	193.25	12	197.04	195.00	-6	28,257	-0.02%
2022/05/24	52	194.40	33	192.92	191.00	19	28,262	0.07%
2022/05/23	83.1	199.48	83	196.44	194.50	0.1	28,328	0.00%
2022/05/20	130	199.36	128.1	200.37	200.50	1.9	28,185	0.01%	大買/大賣/
2022/05/19	175.3	187.27	168	193.54	200.50	7.3	27,834	0.03%	大買/大賣/
2022/05/18	141	189.99	83	188.60	193.50	58	27,147	0.21%	大買/
2022/05/17	96	181.50	50.3	182.15	186.50	45.7	26,881	0.17%
2022/05/16	36	175.94	34.1	176.57	178.50	1.9	26,522	0.01%
2022/05/13	5	166.00	2	164.75	169.00	3	26,300	0.01%
2022/05/12	4	168.00	8	166.44	165.50	-4	26,146	-0.02%
2022/05/11	4	176.38	18	174.61	173.00	-14	26,127	-0.05%
2022/05/10	28.1	169.41	133	168.06	173.00	-104.9	26,129	-0.40%	大賣/鉅額交易
2022/05/09	36	168.71	8	170.50	170.00	28	26,308	0.11%
2022/05/06	15	167.40	40	171.64	172.50	-25	26,350	-0.09%
2022/05/05	3	171.17	84	170.27	173.50	-81	26,415	-0.31%
2022/05/04	20	169.33	4	168.25	167.00	16	26,359	0.06%
2022/05/03	4	173.25	2	171.75	171.50	2	26,392	0.01%
2022/04/29	6	175.92	11	177.00	174.00	-5	26,523	-0.02%
2022/04/28	187	171.00	7	169.79	169.50	180	26,444	0.68%	大買/鉅額交易
2022/04/27	42	172.00	5	171.50	175.00	37	26,567	0.14%
2022/04/26	3	173.00	83	172.01	175.00	-80	26,696	-0.30%
2022/04/25	11.1	172.12	161	170.33	169.50	-149.9	26,938	-0.56%	大賣/鉅額交易
2022/04/22	4	181.50	4	182.50	180.50	0	26,942	0.00%
2022/04/21	208	185.57	17	184.35	185.00	191	27,071	0.71%	大買/鉅額交易
2022/04/20	19	181.97	8	183.61	179.00	11	27,297	0.04%
2022/04/19	7	178.14	6	178.17	177.00	1	27,306	0.00%
2022/04/15	6	172.42	1	170.50	170.50	5	27,735	0.02%
2022/04/14	2	179.25	1	178.50	179.50	1	28,304	0.00%
2022/04/13	4	172.13	1	173.00	173.00	3	28,427	0.01%
2022/04/12	1	169.50	1	166.00	169.50	0	28,619	0.00%
2022/04/11	255	168.01	2	170.50	168.00	253	28,722	0.88%	大買/鉅額交易
2022/04/08	17	174.85	2	174.25	174.50	15	28,998	0.05%
2022/04/07	12	172.50	61	168.42	168.00	-49	28,841	-0.17%
2022/04/06	257.2	174.72	260	175.99	176.50	-2.8	28,591	-0.01%	大買/大賣/
2022/04/01	45	179.74	2	179.00	180.50	43	28,306	0.15%
2022/03/31	86	191.07	12.1	182.02	185.00	73.9	28,140	0.26%
2022/03/30	7.1	180.12	5.1	179.80	179.50	2	28,215	0.01%
2022/03/29	5.1	176.49	5	176.90	179.50	0.1	27,933	0.00%
2022/03/28	4	175.00	5	176.10	181.50	-1	27,650	0.00%
2022/03/25	13	175.96	27	175.41	177.00	-14	27,280	-0.05%
2022/03/24	62	163.59	31	162.55	172.50	31	26,557	0.12%
2022/03/23	16	156.16	29	155.79	157.00	-13	25,865	-0.05%
2022/03/22	6	151.17	21.3	151.08	153.00	-15.3	26,108	-0.06%
2022/03/21	16	144.50	0	0.00	144.50	16	25,879	0.06%
2022/03/18	165	143.21	324	144.36	145.50	-159	26,077	-0.61%	大買/大賣/鉅額交易
2022/03/17	177	138.52	110	139.86	140.00	67	25,941	0.26%	大買/大賣/
2022/03/16	0	0.00	1	132.00	130.00	-1	25,870	0.00%
2022/03/15	4	128.13	0	0.00	126.50	4	26,235	0.02%
2022/03/14	18	136.00	151	132.02	136.00	-133	26,500	-0.50%	大賣/鉅額交易
2022/03/11	2	130.50	0	0.00	132.00	2	26,591	0.01%
2022/03/10	179	133.71	172	136.82	131.00	7	26,570	0.03%	大買/大賣/
2022/03/09	25	131.48	182.1	133.28	134.50	-157.1	26,616	-0.59%	大賣/鉅額交易
2022/03/08	2	132.75	6	133.42	130.00	-4	26,447	-0.02%
2022/03/07	4	136.88	2	142.99	138.00	2	26,398	0.01%
2022/03/04	2	147.50	3	147.00	147.00	-1	26,573	0.00%
2022/03/03	1	147.00	2	146.25	146.50	-1	26,961	0.00%
2022/03/02	3	147.83	2	148.50	146.50	1	27,141	0.00%
2022/02/25	3	153.17	6	151.75	147.50	-3	27,962	-0.01%
2022/02/24	12	148.71	2	153.75	147.00	10	26,920	0.04%
2022/02/23	6	150.42	4	152.38	152.50	2	27,583	0.01%
2022/02/22	1	145.00	0	0.00	146.00	1	28,880	0.00%
2022/02/21	3	147.67	1	149.00	149.00	2	28,897	0.01%
2022/02/18	0	0.00	0.1	147.50	146.00	-0.1	28,964	0.00%
2022/02/17	1.1	146.87	3	145.50	146.00	-1.9	28,875	-0.01%
2022/02/16	5	141.30	2	140.75	140.50	3	28,656	0.01%
2022/02/15	4.3	139.92	1	140.00	138.00	3.3	28,612	0.01%
2022/02/14	3	142.17	1	141.50	141.50	2	28,361	0.01%
2022/02/11	1	149.00	3.1	148.68	148.50	-2.1	28,145	-0.01%
2022/02/10	14	156.86	8	152.31	152.00	6	28,105	0.02%
2022/02/09	2	156.75	4	157.63	156.50	-2	27,722	-0.01%
2022/02/08	8	154.50	9	154.28	154.00	-1	27,684	0.00%
2022/02/07	0	0.00	3	153.33	157.50	-3	27,610	-0.01%
2022/01/26	4	146.00	0	0.00	146.50	4	27,338	0.01%
2022/01/25	1	150.00	1	152.50	147.50	0	27,662	0.00%
2022/01/24	7	151.79	8	153.31	154.50	-1	27,855	0.00%
2022/01/21	0.1	151.50	2	156.00	153.00	-2	27,721	-0.01%
2022/01/20	17	157.44	17	155.09	155.50	0	27,787	0.00%
2022/01/19	1	158.50	1	159.50	160.00	0	27,546	0.00%
2022/01/18	1	159.50	7	155.64	157.50	-6	27,586	-0.02%
2022/01/17	8	150.94	6	150.58	153.00	2	27,342	0.01%
2022/01/14	10	143.05	7	143.50	149.50	3	27,570	0.01%
2022/01/13	13	140.15	50	138.90	145.50	-37	27,268	-0.14%
2022/01/12	5	144.50	29.2	143.85	146.00	-24.2	26,742	-0.09%
2022/01/11	3	149.00	0	0.00	148.00	3	26,472	0.01%
2022/01/10	16.1	148.13	16	147.53	147.00	0.1	26,245	0.00%
2022/01/07	20	150.88	13	151.08	150.00	7	25,915	0.03%
2022/01/06	7.1	152.96	11	156.00	158.50	-3.9	25,141	-0.02%
2022/01/05	7	156.93	309.1	152.09	152.00	-302.1	24,830	-1.22%	大賣/鉅額交易
2022/01/04	3	156.83	3	155.67	156.50	0	24,805	0.00%
2022/01/03	15.1	157.37	15	157.63	155.00	0.1	24,513	0.00%
2021/12/30	2	150.00	3	144.83	151.00	-1	23,918	0.00%
2021/12/29	0	0.00	3	147.00	146.00	-3	23,910	-0.01%
2021/12/28	6	149.08	34	148.57	148.50	-28	24,017	-0.12%
2021/12/27	7	147.86	5	148.50	146.50	2	23,982	0.01%
2021/12/24	28	148.11	41	147.43	148.00	-13	23,720	-0.05%
2021/12/23	32	141.48	19.1	140.98	142.50	12.9	22,952	0.06%
2021/12/22	11	139.00	5	137.30	138.00	6	23,031	0.03%
2021/12/21	6	137.92	2.1	137.27	136.50	3.9	23,073	0.02%
2021/12/20	16.1	141.34	7	137.86	134.00	9.1	23,026	0.04%
2021/12/17	21	143.10	8	143.38	143.00	13	23,008	0.06%
2021/12/16	254	141.59	218	142.86	143.00	36	22,816	0.16%	大買/大賣/
2021/12/14	7	133.07	29	132.33	135.00	-22	21,914	-0.10%
2021/12/13	323.1	137.57	2	136.50	135.00	321.1	21,607	1.49%	大買/鉅額交易
2021/12/10	197	135.23	197	135.70	136.00	0	21,243	0.00%	大買/大賣/
2021/12/09	19	134.58	19.6	134.40	131.50	-0.6	20,944	0.00%
2021/12/08	23.1	129.67	8	131.25	133.00	15.1	20,495	0.07%
2021/12/07	22	126.11	25	127.64	129.00	-3	20,086	-0.01%
2021/12/06	2	121.00	5	121.00	123.00	-3	19,850	-0.02%
2021/12/03	6	123.50	5	123.90	127.00	1	19,809	0.01%
2021/12/02	37	121.65	38	120.55	118.00	-1	19,497	-0.01%
2021/12/01	7.5	120.66	2	121.25	122.00	5.5	19,303	0.03%
2021/11/30	23	124.76	33	126.17	125.50	-10	19,069	-0.05%
2021/11/29	33	120.23	20	120.88	123.00	13	18,690	0.07%
2021/11/26	6	118.17	127	119.24	116.50	-121	18,253	-0.66%	大賣/鉅額交易
2021/11/25	2	121.00	35	120.63	124.00	-33	18,128	-0.18%
2021/11/24	34	122.72	34	123.63	121.50	0	18,025	0.00%
2021/11/23	8	120.38	10	119.10	122.00	-2	17,380	-0.01%
2021/11/22	72	119.86	29	119.19	121.00	43	17,102	0.25%
2021/11/19	87	113.36	352.1	115.87	117.00	-265.1	16,077	-1.65%	大賣/鉅額交易
2021/11/18	20	104.00	12	106.50	106.50	8	14,565	0.05%
2021/11/17	27	95.80	67	95.31	97.00	-40	14,477	-0.28%
2021/11/16	23	93.05	13	92.65	93.00	10	14,555	0.07%
2021/11/15	20	93.59	143	93.01	92.90	-123	14,594	-0.84%	大賣/鉅額交易
2021/11/12	36.1	94.14	56	93.72	94.00	-19.9	14,618	-0.14%
2021/11/11	11	91.41	14	92.27	91.30	-3	14,472	-0.02%
2021/11/10	1	90.70	1	91.20	90.40	0	14,615	0.00%
2021/11/09	40	91.44	60	91.97	90.40	-20	14,599	-0.14%
2021/11/08	22	88.62	175	88.30	88.30	-153	14,387	-1.06%	大賣/鉅額交易
2021/11/05	13	87.99	67	89.32	93.40	-54	14,490	-0.37%
2021/11/04	11	92.05	326	91.59	90.60	-315	14,242	-2.21%	大賣/鉅額交易
2021/11/03	73	94.07	35	94.12	93.70	38	14,336	0.27%
2021/11/02	67	95.70	196	98.08	93.10	-129	14,258	-0.90%	大賣/鉅額交易
2021/11/01	525	95.29	136	95.36	95.60	389	13,772	2.82%	大買/大賣/鉅額交易
2021/10/29	43	91.88	59.2	91.56	91.90	-16.2	13,483	-0.12%
2021/10/28	323	90.90	12.5	91.83	90.90	310.5	13,464	2.31%	大買/鉅額交易
2021/10/27	40	88.19	0	0.00	88.20	40	13,179	0.30%
2021/10/26	58	89.31	53	89.02	88.30	5	13,181	0.04%
2021/10/25	6	86.20	1	87.40	87.10	5	12,835	0.04%
2021/10/22	31	84.04	15	85.15	86.60	16	12,899	0.12%
2021/10/21	4	82.10	16	81.34	81.10	-12	12,593	-0.10%
2021/10/20	31	81.75	21	81.91	81.10	10	12,804	0.08%
2021/10/19	166	80.86	32	81.97	82.00	134	12,849	1.04%	大買/鉅額交易
2021/10/18	28	80.05	20	79.95	80.50	8	12,887	0.06%
2021/10/15	20	79.00	5	79.00	79.00	15	13,101	0.11%
2021/10/14	0	0.00	2	77.40	74.50	-2	13,458	-0.01%
2021/10/13	8	77.46	7	77.29	77.30	1	13,687	0.01%
2021/10/12	26	78.92	83	78.74	78.90	-57	13,570	-0.42%
2021/10/08	10	74.24	8	73.71	74.00	2	13,284	0.02%
2021/10/07	1	72.50	0	0.00	72.60	1	13,358	0.01%
2021/10/06	5	71.30	0	0.00	70.70	5	13,536	0.04%
2021/10/05	3	64.90	16	64.93	70.60	-13	13,501	-0.10%
2021/10/04	2	70.30	1	71.10	69.00	1	13,401	0.01%
2021/10/01	3	74.00	11	72.79	72.50	-8	13,377	-0.06%
2021/09/30	8	73.83	1	73.80	73.80	7	13,553	0.05%
2021/09/29	18	73.91	26	74.45	73.10	-8	13,839	-0.06%
2021/09/28	25	79.40	18	79.66	78.70	7	13,692	0.05%
2021/09/27	166	82.62	3	82.17	82.40	163	13,539	1.20%	大買/鉅額交易
2021/09/24	40	81.94	36	82.19	82.50	4	13,495	0.03%
2021/09/17	5	75.60	0	0.00	75.70	5	13,406	0.04%
2021/09/16	0	0.00	1	76.50	76.50	-1	13,475	-0.01%
2021/09/15	0	0.00	1	77.20	76.20	-1	13,604	-0.01%
2021/09/13	2	79.05	1	78.00	77.50	1	14,245	0.01%
2021/09/10	0	0.00	4	78.63	78.90	-4	14,266	-0.03%
2021/09/09	5	76.72	6	77.53	77.30	-1	14,264	-0.01%
2021/09/08	69	76.77	69	76.95	76.30	0	14,439	0.00%
2021/09/07	1	74.10	0	0.00	75.20	1	14,533	0.01%
2021/09/06	1	75.00	3	76.67	75.20	-2	14,779	-0.01%
2021/09/03	1	76.00	0	0.00	75.80	1	14,783	0.01%
2021/09/02	7	78.36	4	77.55	75.80	3	14,745	0.02%
2021/09/01	1	78.10	0	0.00	78.50	1	14,701	0.01%
2021/08/31	2	76.90	15	77.20	78.30	-13	14,683	-0.09%
2021/08/30	68	80.34	4	81.08	80.50	64	14,568	0.44%
2021/08/27	25	81.85	27	82.44	82.40	-2	14,439	-0.01%
2021/08/26	21	78.50	93	79.80	80.30	-72	14,087	-0.51%
2021/08/25	2	76.55	21	77.03	77.00	-19	14,095	-0.13%
2021/08/24	0	76.00	0	0.00	76.00	0	14,144	0.00%
2021/08/23	19	77.74	13	77.30	77.50	6	14,026	0.04%
2021/08/20	66	76.46	54	76.65	77.20	12	13,897	0.09%
2021/08/19	23	75.61	115	74.30	73.00	-92	13,602	-0.68%	大賣/
2021/08/18	102	74.70	3	72.77	77.10	99	13,620	0.73%	大買/
2021/08/17	22	72.79	1	71.90	71.70	21	13,630	0.15%
2021/08/16	22	73.91	22	76.24	76.20	0	13,559	0.00%
2021/08/13	1	76.30	60	77.78	76.00	-59	13,425	-0.44%
2021/08/12	41	78.40	0	0.00	78.80	41	13,651	0.30%
2021/08/11	5	78.06	2	78.30	77.20	3	13,660	0.02%
2021/08/10	22	81.61	6	81.33	82.80	16	13,480	0.12%
2021/08/09	20	82.34	0	0.00	80.90	20	13,602	0.15%
2021/08/05	0	0.00	2	88.00	88.30	-2	13,551	-0.01%
2021/08/04	12	88.48	13	89.15	88.20	-1	13,790	-0.01%
2021/08/03	10	86.23	21	86.07	87.80	-11	13,794	-0.08%
2021/08/02	14	83.10	14	82.75	83.10	0	13,646	0.00%
2021/07/30	1	81.30	1	81.90	80.60	0	13,528	0.00%
2021/07/29	1	82.40	7	81.50	83.10	-6	13,469	-0.04%
2021/07/28	44.4	79.71	18	78.50	82.20	26.4	13,456	0.20%
2021/07/27	12	85.34	9.4	86.01	85.10	2.6	13,395	0.02%
2021/07/26	74.1	88.09	23.1	87.56	89.70	51	13,392	0.38%
2021/07/23	4.1	86.90	0	0.00	87.20	4.1	13,495	0.03%
2021/07/22	1	89.21	2	87.75	86.70	-1	13,627	-0.01%
2021/07/21	14	86.41	8	87.96	84.70	6	13,517	0.04%
2021/07/20	8.1	89.41	15	92.34	91.70	-7	13,586	-0.05%
2021/07/19	0	0.00	2	86.40	89.60	-2	13,331	-0.02%
2021/07/16	0.1	83.21	1	84.20	83.00	-0.9	13,088	-0.01%
2021/07/15	0	83.00	1	83.60	83.80	-1	13,148	-0.01%
2021/07/14	5	85.80	0	0.00	85.10	5	13,153	0.04%
2021/07/13	10.1	85.51	11	87.00	85.80	-1	13,029	-0.01%
2021/07/12	1.1	84.09	1	84.90	84.20	0.1	12,905	0.00%
2021/07/09	0	0.00	5	81.70	83.20	-5	12,932	-0.04%
2021/07/08	0	0.00	21	81.38	82.10	-21	12,967	-0.16%
2021/07/07	0	0.00	3.1	81.10	81.60	-3.1	12,863	-0.02%
2021/07/06	6.1	79.55	9	80.64	80.10	-2.9	12,696	-0.02%
2021/07/05	0.3	77.50	1	75.30	77.50	-0.7	12,519	-0.01%
2021/07/02	3	74.60	100	74.45	74.20	-97	12,507	-0.78%
2021/07/01	1	75.10	50	75.00	74.20	-49	12,619	-0.39%
2021/06/30	53	74.35	0	0.00	74.60	53	12,526	0.42%
2021/06/29	65	74.78	75	74.83	74.10	-10	12,405	-0.08%
2021/06/28	169	74.33	30	75.62	75.60	139	12,425	1.12%	大買/鉅額交易
2021/06/25	1	73.10	2	73.60	73.40	-1	12,329	-0.01%
2021/06/24	21	73.78	0	0.00	73.50	21	12,357	0.17%
2021/06/23	0	0.00	17	75.74	74.80	-17	12,292	-0.14%
2021/06/22	6	72.00	9.1	73.92	72.40	-3.1	12,022	-0.03%
2021/06/21	0	0.00	150	69.70	70.40	-150	11,687	-1.28%	大賣/鉅額交易
2021/06/18	30.1	72.00	13	70.10	70.60	17.1	11,698	0.15%
2021/06/17	17.1	70.86	15	70.85	71.20	2.1	11,722	0.02%
2021/06/16	165	69.36	33	69.90	69.30	132	11,791	1.12%	大買/鉅額交易
2021/06/15	10	66.80	13	66.81	67.80	-3	11,687	-0.03%
2021/06/10	10.1	63.90	0	0.00	64.00	10.1	11,777	0.09%
2021/06/09	0	0.00	5	63.70	65.00	-5	11,889	-0.04%
2021/06/08	20	65.88	23	65.13	64.80	-3	11,937	-0.03%
2021/06/07	6	64.73	1	65.00	64.10	5	11,934	0.04%
2021/06/04	0.1	64.30	1	64.80	64.30	-1	11,845	-0.01%
2021/06/03	37	65.14	28	65.28	65.80	9	11,859	0.08%
2021/06/02	2	64.70	15	65.37	64.30	-13	11,861	-0.11%
2021/06/01	1	64.20	0	0.00	64.00	1	11,763	0.01%
2021/05/28	10	62.00	10	61.10	61.50	0	11,730	0.00%
2021/05/27	30	60.90	0	0.00	60.80	30	11,814	0.25%
2021/05/25	10	59.90	0	0.00	62.10	10	11,766	0.08%
2021/05/20	2	58.40	3	58.20	57.50	-1	11,905	-0.01%
2021/05/19	8	55.33	2	55.70	56.80	6	11,823	0.05%
2021/05/18	11	55.76	1	55.30	55.80	10	12,099	0.08%
2021/05/17	0	0.00	17	53.09	52.20	-17	12,110	-0.14%
2021/05/14	1	57.50	0	0.00	56.80	1	11,978	0.01%
2021/05/13	1	55.00	0	0.00	55.20	1	11,918	0.01%
2021/05/12	0	0.00	23	51.43	54.50	-23	11,847	-0.19%
2021/05/11	1	58.00	26	57.90	55.30	-25	11,750	-0.21%
2021/05/10	2	61.60	0	0.00	59.90	2	12,020	0.02%
2021/05/07	13	61.55	0	0.00	61.40	13	12,225	0.11%
2021/05/06	8	58.76	0	0.00	59.00	8	12,352	0.06%
2021/05/05	1	60.80	0	0.00	58.90	1	12,507	0.01%
2021/05/04	11	61.75	1	61.80	60.50	10	12,696	0.08%
2021/05/03	10	64.10	0	0.00	63.00	10	12,729	0.08%
2021/04/29	15	69.35	10	69.11	66.40	5	12,823	0.04%
2021/04/28	5.1	66.04	5	66.18	65.70	0.1	12,537	0.00%
2021/04/26	2	61.50	3	63.33	62.80	-1	12,303	-0.01%
2021/04/23	0	0.00	1	58.50	61.40	-1	11,914	-0.01%
2021/04/22	6	58.00	10	58.77	55.90	-4	11,783	-0.03%
2021/04/21	6	57.92	12	58.10	57.30	-6	11,799	-0.05%
2021/04/20	0	0.00	1	57.00	57.40	-1	11,736	-0.01%
2021/04/19	1	55.60	50	55.20	55.60	-49	11,704	-0.42%
2021/04/16	51	56.48	1	55.20	55.20	50	11,708	0.43%
2021/04/14	2	52.00	0	0.00	52.90	2	11,656	0.02%
2021/04/13	1	54.10	0	0.00	54.00	1	11,682	0.01%
2021/04/12	20	54.60	0	0.00	54.60	20	12,037	0.17%
2021/04/09	0	0.00	10	55.10	55.30	-10	12,358	-0.08%
2021/04/08	9	56.50	0	0.00	57.00	9	12,227	0.07%
2021/04/07	0	0.00	5	56.90	56.70	-5	12,186	-0.04%
2021/03/29	15	54.47	0	0.00	54.20	15	12,152	0.12%
2021/03/23	0	0.00	1	53.40	53.40	-1	13,027	-0.01%
2021/03/22	1	54.90	0	0.00	54.70	1	13,350	0.01%
2021/03/19	0	0.00	1	54.80	54.80	-1	13,461	-0.01%
2021/03/18	0	0.00	52	54.01	53.90	-52	13,316	-0.39%
2021/03/17	8	52.94	4	53.65	52.60	4	13,694	0.03%
2021/03/16	109	53.21	88	52.58	53.50	21	13,719	0.15%	大買/
2021/03/15	39	50.78	64	51.71	52.10	-25	13,566	-0.18%
2021/03/12	52	50.39	2	49.78	50.40	50	13,435	0.37%
2021/03/11	0	0.00	6	50.20	51.10	-6	13,364	-0.04%
2021/03/08	10	49.19	0	0.00	49.20	10	13,596	0.07%
2021/03/04	0	0.00	3	51.20	50.20	-3	13,548	-0.02%
2021/03/03	3	50.87	0	0.00	50.90	3	13,466	0.02%
2021/03/02	3	52.20	2	51.40	50.80	1	13,458	0.01%
2021/02/26	4	50.00	0	0.00	50.50	4	13,419	0.03%
2021/02/25	0	0.00	1	51.00	51.10	-1	13,502	-0.01%
2021/02/24	4	50.54	17	50.42	49.70	-13	13,605	-0.10%
2021/02/23	0	0.00	21	51.40	51.40	-21	13,783	-0.15%
2021/02/22	11	53.14	12	53.50	53.00	-1	13,846	-0.01%
2021/02/19	7	53.10	65	51.24	52.60	-58	13,716	-0.42%
2021/02/18	93	50.38	25	50.38	52.60	68	13,480	0.50%
2021/02/17	14	49.44	8	49.88	49.35	6	13,096	0.05%
2021/02/05	1	48.00	7	48.41	48.05	-6	12,921	-0.05%
2021/02/04	8	48.59	10	48.58	48.50	-2	12,838	-0.02%
2021/02/03	0	0.00	51	48.81	49.90	-51	12,713	-0.40%
2021/02/02	2	49.60	48	49.65	49.60	-46	12,568	-0.37%
2021/02/01	101	50.28	1	50.10	50.50	100	12,400	0.81%	大買/
2021/01/29	1	49.10	1	49.50	49.10	0	11,970	0.00%
2021/01/28	12	48.88	6	47.60	47.20	6	11,788	0.05%
2021/01/27	63	50.35	49	49.75	49.55	14	11,599	0.12%
2021/01/26	48	49.91	96	49.27	49.25	-48	11,336	-0.42%
2021/01/25	48	48.95	1	48.60	48.60	47	11,053	0.43%
2021/01/22	0	0.00	1	46.00	48.10	-1	10,747	-0.01%
2021/01/21	100	45.14	100	45.35	45.35	0	10,434	0.00%
2021/01/19	2	44.50	7	44.42	44.55	-5	10,227	-0.05%
2021/01/18	2	43.30	0	0.00	44.80	2	10,163	0.02%
2021/01/15	5	44.65	0	0.00	44.30	5	10,066	0.05%
2021/01/14	1	45.55	1	45.30	45.25	0	9,898	0.00%
2021/01/08	0	0.00	1	47.35	47.45	-1	9,504	-0.01%
2021/01/07	0	0.00	3	48.50	48.15	-3	9,418	-0.03%
2021/01/06	0	0.00	3	47.90	47.05	-3	9,411	-0.03%
2021/01/05	5	48.82	115	48.50	49.00	-110	9,338	-1.18%	大賣/鉅額交易
2021/01/04	119	47.94	12	48.60	48.50	107	8,979	1.19%	大買/鉅額交易
2020/12/31	2	46.25	0	0.00	45.80	2	8,581	0.02%
2020/12/28	1	46.75	8.1	46.27	46.65	-7.1	8,355	-0.08%
2020/12/25	0	0.00	1	45.40	45.30	-1	8,273	-0.01%
2020/12/24	5	46.50	0	0.00	45.45	5	8,225	0.06%
2020/12/23	5	45.70	0	0.00	45.85	5	8,175	0.06%
2020/12/22	48	47.92	46	47.04	45.50	2	8,084	0.02%
2020/12/21	0	0.00	10	46.95	48.20	-10	7,859	-0.13%
2020/12/18	184	47.82	184	46.89	46.10	0	7,645	0.00%	大買/大賣/
2020/12/17	16	46.57	153	45.84	46.30	-137	7,137	-1.92%	大賣/鉅額交易
2020/12/16	141	46.49	7	46.44	46.90	134	6,983	1.92%	大買/鉅額交易
2020/12/15	2	44.23	7	45.32	43.80	-5	6,570	-0.08%
2020/12/14	10	45.00	10	45.50	46.00	0	6,367	0.00%
2020/12/11	22	44.79	73	45.78	45.40	-51	6,225	-0.82%
2020/12/10	2	43.43	2	43.10	43.45	0	5,707	0.00%
2020/12/09	3	42.02	2	42.38	42.20	1	5,573	0.02%
2020/12/08	1	42.80	1	42.90	42.85	0	5,507	0.00%
2020/12/04	71	43.48	69	43.14	43.05	2	5,885	0.03%
2020/12/03	2	42.85	2	43.35	42.75	0	5,731	0.00%
2020/12/02	0	0.00	69	42.44	42.55	-69	5,636	-1.22%
2020/12/01	69	42.50	0	0.00	42.50	69	5,581	1.24%
2020/11/30	0	0.00	69	41.73	41.00	-69	5,576	-1.24%
2020/11/26	70	42.43	2	42.10	41.95	68	5,804	1.17%
2020/11/24	7	42.90	2	42.03	42.10	5	6,174	0.08%
2020/11/23	0	0.00	15	42.70	42.80	-15	6,054	-0.25%
2020/11/20	0	0.00	21	41.96	41.90	-21	5,885	-0.36%
2020/11/19	2	40.55	0	0.00	40.70	2	5,592	0.04%
2020/11/13	0	0.00	10	39.35	39.35	-10	6,110	-0.16%
2020/11/12	10	40.00	1	40.00	39.35	9	6,406	0.14%
2020/11/09	0	0.00	11	40.09	39.80	-11	7,407	-0.15%
2020/11/06	0	0.00	21	39.79	39.30	-21	7,464	-0.28%
2020/11/05	11	39.98	1	39.30	39.30	10	7,547	0.13%
2020/10/30	10	38.75	0	0.00	38.25	10	7,765	0.13%
2020/10/29	5	38.70	0	0.00	39.05	5	7,884	0.06%
2020/10/28	10	39.25	0	0.00	39.20	10	7,902	0.13%
2020/10/23	0	0.00	34	38.75	38.85	-34	7,975	-0.43%
2020/10/22	34	39.10	5	38.70	39.10	29	8,123	0.36%
2020/10/19	0	0.00	10	38.95	38.85	-10	8,349	-0.12%
2020/10/15	0	0.00	5	39.49	39.50	-5	8,647	-0.06%
2020/10/13	9	36.96	5	37.31	38.10	4	8,795	0.05%
2020/10/12	7	37.90	2	38.15	37.50	5	8,885	0.06%
2020/09/30	0	0.00	1	38.00	38.10	-1	9,882	-0.01%
2020/09/29	1	37.75	1	37.80	37.75	0	9,976	0.00%
2020/09/28	1	37.95	0	0.00	37.90	1	10,155	0.01%
2020/09/25	7	38.36	2	37.98	37.60	5	10,413	0.05%
2020/09/24	3	38.78	2	38.93	38.55	1	10,511	0.01%
2020/09/22	11	39.61	0	0.00	40.05	11	11,084	0.10%
2020/09/21	2	40.30	8	40.36	40.20	-6	11,099	-0.05%
2020/09/18	1	40.55	5	40.65	40.70	-4	11,199	-0.04%
2020/09/17	2	40.98	1	40.95	40.85	1	11,195	0.01%
2020/09/16	2	41.55	2	41.38	41.30	0	11,249	0.00%
2020/09/15	40	42.41	35	42.05	41.65	5	11,338	0.04%
2020/09/14	0	0.00	7	41.75	41.70	-7	11,693	-0.06%
2020/09/10	64	42.32	137	41.74	40.80	-73	12,189	-0.60%	大賣/
2020/09/09	89	41.40	6	41.09	41.15	83	12,078	0.69%
2020/09/04	2	40.43	3	40.37	40.65	-1	12,307	-0.01%
2020/09/03	2	41.20	0	0.00	41.00	2	12,619	0.02%
2020/09/02	3	41.08	3	41.22	41.15	0	13,279	0.00%
2020/08/31	1	41.20	40	41.70	41.20	-39	13,354	-0.29%
2020/08/28	43	41.79	5	41.64	41.40	38	13,442	0.28%
2020/08/25	3	38.95	0	0.00	40.10	3	13,704	0.02%
2020/08/24	4	38.40	14	38.83	38.95	-10	13,789	-0.07%
2020/08/21	15	38.47	6	38.73	38.50	9	14,062	0.06%
2020/08/20	21	38.04	153	38.30	38.50	-132	14,188	-0.93%	大賣/鉅額交易
2020/08/19	6	40.27	3	40.28	40.10	3	14,272	0.02%
2020/08/18	38	42.70	9	41.65	41.20	29	14,805	0.20%
2020/08/17	0	0.00	7	43.75	43.50	-7	15,335	-0.05%
2020/08/14	31	43.31	256	43.11	43.55	-225	15,665	-1.44%	大賣/鉅額交易
2020/08/13	362	43.09	59	42.80	44.00	303	16,035	1.89%	大買/鉅額交易
2020/08/12	2	40.93	2	41.13	40.90	0	15,663	0.00%
2020/08/11	3	40.65	20	41.07	41.30	-17	15,714	-0.11%
2020/08/10	45	42.04	59	41.63	40.60	-14	15,931	-0.09%
2020/08/07	67	40.58	76	40.23	40.20	-9	16,099	-0.06%
2020/08/06	3	41.00	3	41.72	41.10	0	16,466	0.00%
2020/08/05	0	0.00	36	41.49	41.40	-36	16,852	-0.21%
2020/08/04	37	41.95	3	41.42	41.50	34	17,247	0.20%
2020/08/03	5	40.85	0	0.00	41.20	5	17,674	0.03%
2020/07/31	6	40.83	12	40.71	40.85	-6	17,766	-0.03%
2020/07/30	0	0.00	7	41.40	41.40	-7	17,869	-0.04%
2020/07/29	25	40.63	23	40.72	40.90	2	17,928	0.01%
2020/07/28	3	39.80	11	40.05	39.45	-8	17,901	-0.04%
2020/07/27	2	40.80	0	0.00	40.55	2	17,835	0.01%
2020/07/24	2	41.50	3	41.20	41.30	-1	17,873	-0.01%
2020/07/23	12	42.08	1	41.90	42.00	11	17,960	0.06%
2020/07/22	3	42.20	0	0.00	42.80	3	18,107	0.02%
2020/07/21	3	41.50	1	41.70	41.50	2	17,986	0.01%
2020/07/17	7	40.28	4	40.65	39.85	3	17,837	0.02%
2020/07/16	0	0.00	5	43.45	43.25	-5	17,635	-0.03%
2020/07/15	2	42.83	4	42.74	42.50	-2	17,423	-0.01%
2020/07/14	23	43.34	7	42.86	42.50	16	17,379	0.09%
2020/07/13	2	43.25	11	44.10	44.50	-9	17,295	-0.05%
2020/07/10	21	42.94	3	42.57	42.50	18	17,133	0.11%
2020/07/09	6	41.45	3	41.95	41.95	3	16,925	0.02%
2020/07/08	1	43.20	1	43.45	43.85	0	16,649	0.00%
2020/07/07	204	43.84	224	43.61	43.50	-20	16,597	-0.12%	大買/大賣/
2020/07/06	122	44.29	198	44.38	44.00	-76	16,597	-0.46%	大買/大賣/
2020/07/03	28	43.19	238	43.12	43.00	-210	16,418	-1.28%	大賣/鉅額交易
2020/07/02	25	43.03	124	42.67	43.95	-99	16,271	-0.61%	大賣/
2020/07/01	256	41.86	155	41.94	41.95	101	15,947	0.63%	大買/大賣/鉅額交易
2020/06/29	10	40.70	71	40.61	40.65	-61	15,658	-0.39%
2020/06/24	11	40.71	5	40.80	40.50	6	15,616	0.04%
2020/06/23	50	41.05	2	40.60	40.65	48	15,686	0.31%
2020/06/22	53	40.92	14	40.84	40.55	39	15,677	0.25%
2020/06/19	791	40.87	1,138	40.85	40.50	-347	15,803	-2.20%	大買/大賣/鉅額交易
2020/06/18	265	39.44	162	39.08	40.60	103	15,511	0.66%	大買/大賣/鉅額交易
2020/06/17	173	38.39	75	38.21	38.40	98	15,081	0.65%	大買/
2020/06/16	116	38.46	11	38.31	38.75	105	15,016	0.70%	大買/鉅額交易
2020/06/15	27	37.75	58	37.86	37.70	-31	15,009	-0.21%
2020/06/12	50	37.50	0	0.00	37.95	50	14,993	0.33%
2020/06/11	57	38.53	2	37.90	38.20	55	14,908	0.37%
2020/06/10	22	37.85	28	37.77	38.05	-6	14,791	-0.04%
2020/06/09	33	37.82	20	38.67	37.35	13	14,569	0.09%
2020/06/08	6	40.47	151	40.15	40.55	-145	13,891	-1.04%	大賣/鉅額交易
2020/06/05	76	40.35	2	40.38	40.80	74	13,694	0.54%
2020/06/04	2	40.55	3	40.72	40.35	-1	13,703	-0.01%
2020/06/03	5	41.28	40	41.73	41.10	-35	13,553	-0.26%
2020/06/02	2	41.23	312	41.11	41.00	-310	13,320	-2.33%	大賣/鉅額交易
2020/06/01	75	42.03	1,330	41.20	41.85	-1,255	13,121	-9.56%	大賣/鉅額交易
2020/05/29	50	40.90	40	41.00	40.60	10	12,818	0.08%
2020/05/28	216	41.50	174	41.78	40.55	42	12,660	0.33%	大買/大賣/
2020/05/27	72	42.17	322	41.87	41.60	-250	12,319	-2.03%	大賣/鉅額交易
2020/05/26	103	42.08	286	42.19	41.70	-183	12,135	-1.51%	大買/大賣/鉅額交易
2020/05/25	568	41.21	291	41.76	42.30	277	11,780	2.35%	大買/大賣/鉅額交易
2020/05/22	539	39.94	606	39.91	39.80	-67	11,043	-0.61%	大買/大賣/
2020/05/21	337	38.79	101	39.00	38.85	236	10,233	2.31%	大買/大賣/鉅額交易
2020/05/20	355	37.05	247	37.96	39.05	108	9,765	1.11%	大買/大賣/鉅額交易
2020/05/19	288	37.11	76	36.72	36.30	212	9,161	2.31%	大買/鉅額交易
2020/05/18	109	35.95	176	35.48	36.10	-67	8,953	-0.75%	大買/大賣/
2020/05/15	297	36.38	60	35.72	35.80	237	8,840	2.68%	大買/鉅額交易
2020/05/14	297	37.12	180	36.68	36.50	117	8,503	1.38%	大買/大賣/鉅額交易
2020/05/13	822	36.43	15	36.42	37.45	807	8,158	9.89%	大買/鉅額交易
2020/05/12	334	35.50	24	35.84	35.85	310	7,777	3.99%	大買/鉅額交易
2020/05/11	191	34.90	163	34.81	34.90	28	7,351	0.38%	大買/大賣/
2020/05/08	173	33.65	49	33.00	33.00	124	6,940	1.79%	大買/鉅額交易
2020/05/07	2	31.60	1	31.95	31.95	1	6,412	0.02%
2020/05/06	10	31.25	12	31.49	31.25	-2	6,293	-0.03%
2020/05/05	7	30.99	2	31.00	30.60	5	6,183	0.08%
2020/05/04	4	30.48	12	30.26	30.55	-8	6,093	-0.13%
2020/04/30	6	30.80	2	31.00	31.00	4	6,073	0.07%
2020/04/29	10	31.15	50	30.71	30.75	-40	6,055	-0.66%
2020/04/28	12	31.23	25	31.08	30.95	-13	6,023	-0.22%
2020/04/27	83	29.75	6	30.46	30.80	77	5,969	1.29%
2020/04/24	12	28.95	0	0.00	28.95	12	5,749	0.21%
2020/04/23	1	28.30	1	28.30	28.35	0	5,699	0.00%
2020/04/22	1	27.85	1	27.95	28.10	0	5,707	0.00%
2020/04/21	2	28.53	1	27.80	27.80	1	5,660	0.02%
2020/04/17	2	29.25	2	28.93	28.75	0	5,625	0.00%
2020/04/15	3	28.15	2	28.25	28.15	1	5,394	0.02%
2020/04/14	1	27.85	1	27.80	27.90	0	5,394	0.00%
2020/04/13	1	27.55	1	27.55	27.50	0	5,393	0.00%
2020/04/09	16	27.58	14	27.79	27.60	2	5,419	0.04%
2020/04/08	2	26.08	2	26.20	26.80	0	5,307	0.00%
2020/04/07	2	25.63	2	25.80	25.90	0	5,205	0.00%
2020/04/06	0	0.00	25	25.10	25.20	-25	5,157	-0.48%
2020/03/31	6	24.98	1	24.85	24.70	5	5,167	0.10%
2020/03/30	1	24.95	3	25.00	25.10	-2	5,085	-0.04%
2020/03/27	5	24.70	0	0.00	24.60	5	4,988	0.10%
2020/03/26	2	23.80	2	24.00	24.05	0	4,862	0.00%
2020/03/25	29	24.50	30	24.95	24.30	-1	4,773	-0.02%
2020/03/24	0	0.00	34	23.26	23.75	-34	4,530	-0.75%
2020/03/23	67	21.59	13	21.62	21.60	54	4,424	1.22%
2020/03/20	4	22.46	4	22.69	22.60	0	4,426	0.00%
2020/03/19	5	21.80	3	21.60	21.00	2	4,364	0.05%
2020/03/18	7	22.29	2	22.35	22.40	5	4,298	0.12%
2020/03/17	3	22.23	3.2	22.32	22.00	-0.2	4,367	0.00%
2020/03/16	4	24.35	26	24.92	23.70	-22	4,396	-0.50%
2020/03/13	10	24.18	63	23.87	25.00	-53	4,384	-1.21%
2020/03/12	0	0.00	18	26.63	26.15	-18	4,318	-0.42%
2020/03/11	1	28.30	47	28.16	28.25	-46	4,250	-1.08%
2020/03/10	15	28.19	3	28.28	28.40	12	4,285	0.28%
2020/03/09	1	29.40	47	29.31	29.00	-46	4,176	-1.10%
2020/03/04	0	0.00	46	30.36	30.30	-46	4,292	-1.07%
2020/03/02	0	0.00	47	30.66	30.60	-47	4,476	-1.05%
2020/02/27	2	31.00	60	31.40	30.90	-58	4,561	-1.27%
2020/02/24	2	30.73	51	30.75	30.65	-49	5,145	-0.95%
2020/02/21	5	31.20	59	31.13	31.20	-54	5,163	-1.05%
2020/02/19	0	0.00	55	30.90	31.05	-55	5,182	-1.06%
2020/02/17	0	0.00	48	30.38	30.35	-48	5,173	-0.93%
2020/02/14	0	0.00	42	30.37	30.30	-42	5,232	-0.80%
2020/02/13	0	0.00	50	30.33	30.15	-50	5,292	-0.94%
2020/02/12	0	0.00	1	29.35	29.80	-1	5,426	-0.02%
2020/02/11	1	29.15	0	0.00	29.15	1	5,723	0.02%
2020/02/10	0	0.00	50	29.30	29.15	-50	5,744	-0.87%
2020/02/06	0	0.00	45	29.59	29.65	-45	6,091	-0.74%
2020/02/03	1	28.85	69	28.48	29.35	-68	6,363	-1.07%
2020/01/31	2	29.78	0	0.00	29.75	2	6,368	0.03%
2020/01/30	1	29.75	70	29.12	29.00	-69	6,404	-1.08%
2020/01/20	0	0.00	78	31.50	31.50	-78	6,284	-1.24%
2020/01/16	0	0.00	60	31.55	31.60	-60	6,288	-0.95%
2020/01/13	1	30.75	70	30.76	30.75	-69	6,421	-1.07%
2020/01/09	15	30.65	56	30.55	30.60	-41	6,472	-0.63%
2020/01/08	1	30.65	7	30.54	30.55	-6	6,520	-0.09%
2020/01/07	1	31.40	0	0.00	31.10	1	6,774	0.01%
2020/01/06	0	0.00	76	31.64	31.65	-76	7,065	-1.08%
2020/01/02	0	0.00	72	31.70	31.90	-72	7,116	-1.01%
2019/12/31	0	0.00	2	31.25	31.25	-2	7,162	-0.03%
2019/12/30	148	31.21	198	31.30	31.05	-50	7,215	-0.69%	大買/大賣/
2019/12/27	313	31.35	652	31.45	31.15	-339	7,464	-4.54%	大買/大賣/鉅額交易
2019/12/26	0	0.00	55	30.85	30.90	-55	7,462	-0.74%
2019/12/25	2	30.80	80	30.75	30.75	-78	7,466	-1.04%
2019/12/24	1	30.80	0	0.00	30.75	1	7,495	0.01%
2019/12/23	0	0.00	70	30.93	30.75	-70	7,493	-0.93%
2019/12/19	0	0.00	57	30.99	31.20	-57	7,447	-0.77%
2019/12/18	5	30.83	1	31.40	31.10	4	7,423	0.05%
2019/12/17	3	30.80	1	30.85	30.95	2	7,381	0.03%
2019/12/16	338	30.91	70	30.85	31.00	268	7,349	3.65%	大買/鉅額交易
2019/12/12	5	30.45	55	30.39	30.20	-50	7,172	-0.70%
2019/12/11	6	30.78	2	30.75	30.80	4	7,033	0.06%
2019/12/10	0	0.00	69	31.40	31.45	-69	6,910	-1.00%
2019/12/06	2	31.75	1	31.70	31.75	1	6,905	0.01%
2019/12/05	9	31.97	50	31.90	31.90	-41	6,892	-0.59%
2019/12/03	0	0.00	69	31.80	31.65	-69	6,889	-1.00%
2019/12/02	4	31.51	2	31.70	31.30	2	6,883	0.03%
2019/11/28	1	32.75	39	32.75	32.70	-38	6,789	-0.56%
2019/11/27	38	33.15	0	0.00	33.15	38	6,741	0.56%
2019/11/26	3	32.67	12	32.92	32.60	-9	6,676	-0.13%
2019/11/25	3	32.65	18	33.01	32.60	-15	6,607	-0.23%
2019/11/22	179	33.13	77	32.22	32.55	102	6,450	1.58%	大買/鉅額交易
2019/11/20	0	0.00	38	31.55	31.50	-38	6,381	-0.60%
2019/11/19	38	32.50	0	0.00	32.00	38	6,753	0.56%
2019/11/18	1	31.75	1	31.85	32.05	0	6,768	0.00%
2019/11/14	1	32.05	0	0.00	31.85	1	6,799	0.01%
2019/11/11	48	33.14	48	32.55	32.55	0	6,729	0.00%
2019/11/08	21	32.94	21	32.90	32.85	0	6,584	0.00%
2019/11/05	5	32.05	1	32.70	32.75	4	6,175	0.06%
2019/11/04	4	31.18	4	31.35	32.05	0	5,941	0.00%
2019/10/30	1	29.85	2	30.00	30.00	-1	5,678	-0.02%
2019/10/29	1	30.60	1	30.40	30.50	0	5,603	0.00%
2019/10/24	0	0.00	2	31.70	31.75	-2	5,522	-0.04%
2019/10/23	1	31.75	1	31.70	31.50	0	5,547	0.00%
2019/10/22	3	32.05	1	32.10	32.00	2	5,538	0.04%
2019/10/21	20	31.80	3	31.95	32.05	17	5,473	0.31%
2019/10/16	1	30.85	41	31.19	30.85	-40	5,349	-0.75%
2019/10/15	3	31.35	143	31.51	30.90	-140	5,293	-2.64%	大賣/鉅額交易
2019/10/14	157	30.98	7	30.31	31.00	150	5,017	2.99%	大買/鉅額交易
2019/10/08	0	0.00	30	31.10	30.70	-30	4,734	-0.63%
2019/10/07	60	30.68	73	30.82	30.90	-13	4,709	-0.28%
2019/10/04	13	29.90	0	0.00	29.80	13	4,594	0.28%
2019/10/03	221	29.88	224	30.06	30.10	-3	4,570	-0.07%	大買/大賣/
2019/10/01	0	0.00	5	28.20	28.05	-5	4,236	-0.12%
2019/09/26	30	29.03	0	0.00	28.90	30	4,295	0.70%
2019/09/16	0	0.00	5	28.75	28.90	-5	4,514	-0.11%
2019/09/10	3	28.10	3	28.07	29.00	0	4,647	0.00%
2019/09/09	0	0.00	3	29.40	29.40	-3	4,526	-0.07%
2019/09/06	0	0.00	2	29.15	29.40	-2	4,527	-0.04%
2019/09/05	1	29.35	0	0.00	29.20	1	4,627	0.02%
2019/09/04	2	29.30	0	0.00	29.35	2	4,608	0.04%
2019/09/03	0	0.00	4	28.65	28.95	-4	4,617	-0.09%
2019/08/30	1	28.10	0	0.00	27.90	1	4,556	0.02%
2019/08/28	2	28.10	4	28.15	28.05	-2	4,513	-0.04%
2019/08/27	3	28.35	1	28.40	28.00	2	4,599	0.04%
2019/08/26	2	26.75	0	0.00	28.10	2	4,548	0.04%
2019/08/23	2	30.18	3	30.42	30.30	-1	4,475	-0.02%
2019/08/22	7	31.61	0	0.00	30.80	7	4,316	0.16%
2019/08/15	1	32.50	1	32.85	32.50	0	4,190	0.00%
2019/08/14	0	0.00	1	33.10	32.70	-1	4,184	-0.02%
2019/08/13	2	31.20	0	0.00	32.35	2	4,226	0.05%
2019/08/12	0	0.00	2	32.23	32.25	-2	4,264	-0.05%
2019/07/24	2	35.20	0	0.00	35.35	2	4,741	0.04%
2019/07/18	1	34.70	0	0.00	34.60	1	4,903	0.02%
2019/07/15	0	0.00	5	35.80	35.35	-5	5,215	-0.10%
2019/07/12	0	0.00	5	35.50	35.25	-5	5,313	-0.09%
2019/07/11	2	34.70	2	34.80	34.65	0	5,449	0.00%
2019/07/10	2	34.25	0	0.00	34.10	2	5,479	0.04%
2019/07/01	2	33.85	0	0.00	34.05	2	6,896	0.03%
2019/06/27	0	0.00	15	33.35	33.60	-15	7,033	-0.21%
2019/06/21	0	0.00	3	34.05	33.60	-3	7,380	-0.04%
2019/06/20	4	33.56	3	32.95	33.70	1	7,327	0.01%
2019/06/13	3	32.65	1	33.00	32.65	2	7,961	0.03%
2019/05/30	1	31.95	0	0.00	31.95	1	8,176	0.01%
2019/05/27	2	30.05	3	30.38	30.95	-1	8,098	-0.01%
2019/05/24	4	30.48	4	30.64	30.25	0	8,087	0.00%
2019/05/23	6	30.57	5	30.68	30.80	1	8,036	0.01%
2019/05/22	12	32.37	11	32.23	32.05	1	7,867	0.01%
2019/05/21	3	33.23	2	33.60	33.25	1	7,838	0.01%
2019/05/16	0	0.00	1	34.35	34.05	-1	7,855	-0.01%
2019/05/14	5	32.00	0	0.00	32.60	5	7,996	0.06%
2019/05/13	2	33.25	0	0.00	33.00	2	7,903	0.03%
2019/05/10	6	34.20	5	34.16	33.95	1	7,912	0.01%
2019/05/09	1	35.60	1	35.85	35.05	0	7,883	0.00%
2019/05/06	3	37.20	1	37.10	36.70	2	8,284	0.02%
2019/04/30	0	0.00	31	36.94	36.95	-31	8,159	-0.38%
2019/04/29	5	36.32	2	36.50	36.25	3	8,146	0.04%
2019/04/26	1	37.45	1	37.05	37.00	0	8,183	0.00%
2019/04/23	0	0.00	9	37.35	37.80	-9	8,109	-0.11%
2019/04/22	5	38.30	0	0.00	37.80	5	8,045	0.06%
2019/04/19	12	38.13	0	0.00	38.35	12	8,029	0.15%
2019/04/18	0	0.00	10	37.80	37.35	-10	7,983	-0.13%
2019/04/17	15	37.87	12	38.40	37.50	3	7,919	0.04%
2019/04/16	0	0.00	10	38.00	37.35	-10	7,788	-0.13%
2019/04/15	1	37.10	25	37.45	37.15	-24	7,682	-0.31%
2019/04/12	5	36.08	0	0.00	36.30	5	7,588	0.07%
2019/04/11	12	36.51	7	36.72	36.20	5	7,488	0.07%
2019/04/10	7	38.11	13	37.68	37.25	-6	7,275	-0.08%
2019/04/09	30	36.50	52	37.27	37.20	-22	6,956	-0.32%
2019/04/08	6	35.30	31	35.52	35.95	-25	6,570	-0.38%
2019/04/01	1	33.90	2	34.23	33.95	-1	6,285	-0.02%
2019/03/22	2	34.48	2	34.65	33.80	0	6,338	0.00%
2019/03/21	36	35.25	21	36.11	35.10	15	6,491	0.23%
2019/03/20	0	0.00	1	33.90	34.55	-1	7,202	-0.01%
2019/03/19	1	33.70	0	0.00	33.35	1	7,144	0.01%
2019/03/12	0	0.00	25	34.35	34.70	-25	7,213	-0.35%
2019/02/27	0	0.00	9	31.76	32.25	-9	7,836	-0.11%
2019/02/18	1	31.45	1	31.65	32.00	0	8,776	0.00%
2019/02/14	0	0.00	5	33.09	32.95	-5	9,148	-0.05%
2019/02/13	0	0.00	1	33.00	33.00	-1	9,185	-0.01%
2019/02/11	0	0.00	15	32.40	32.60	-15	9,569	-0.16%
2019/01/30	0	0.00	5	32.20	32.15	-5	9,556	-0.05%
2019/01/28	0	0.00	2	32.23	32.10	-2	9,420	-0.02%
2019/01/25	1	30.45	0	0.00	30.80	1	9,325	0.01%
2019/01/23	1	29.25	1	29.45	29.85	0	9,333	0.00%
2019/01/21	0	0.00	1	30.00	29.75	-1	9,400	-0.01%
2019/01/18	1	29.00	1	29.25	29.55	0	9,444	0.00%
2019/01/17	1	29.40	0	0.00	29.20	1	9,525	0.01%
2019/01/16	2	29.75	2	29.95	29.85	0	9,492	0.00%
2019/01/11	0	0.00	8	30.10	29.55	-8	9,515	-0.08%
2019/01/10	18	30.87	10	30.80	30.70	8	9,456	0.08%
2019/01/07	4	29.68	0	0.00	29.60	4	9,469	0.04%
2019/01/04	7	29.14	5	29.04	29.00	2	9,580	0.02%
2018/12/25	2	29.80	0	0.00	30.25	2	10,109	0.02%
2018/12/21	3	29.15	3	29.20	30.50	0	10,443	0.00%
2018/12/20	1	30.75	0	0.00	29.70	1	10,349	0.01%
2018/12/18	2	31.95	0	0.00	31.90	2	10,041	0.02%
2018/12/14	1	33.25	1	33.00	31.85	0	10,062	0.00%
2018/12/13	0	0.00	14	34.93	33.50	-14	9,881	-0.14%
2018/12/12	1	32.25	0	0.00	32.60	1	8,813	0.01%
2018/12/11	5	32.05	5	32.00	32.00	0	8,820	0.00%
2018/12/07	3	31.68	2	31.85	31.80	1	8,751	0.01%
2018/12/06	3	31.47	0	0.00	31.70	3	8,775	0.03%
2018/12/05	0	0.00	15	32.47	32.70	-15	8,855	-0.17%
2018/12/04	4	33.58	1	33.60	33.45	3	8,873	0.03%
2018/12/03	64	33.64	2	32.40	33.50	62	8,805	0.70%
2018/11/30	1	31.50	2	31.80	31.70	-1	8,545	-0.01%
2018/11/29	1	31.70	3	32.10	31.50	-2	8,644	-0.02%
2018/11/28	2	31.93	0	0.00	31.80	2	8,697	0.02%
2018/11/26	2	30.85	3	31.22	31.45	-1	8,659	-0.01%
2018/11/23	65	31.08	57	29.77	29.85	8	8,610	0.09%
2018/11/22	1	31.10	0	0.00	31.50	1	8,498	0.01%
2018/11/21	3	30.67	3	31.13	32.25	0	8,561	0.00%
2018/11/20	1	31.20	5	32.03	31.60	-4	8,677	-0.05%
2018/11/19	12	31.70	12	32.98	32.00	0	8,643	0.00%
2018/11/16	8	32.27	6	32.05	32.00	2	8,521	0.02%
2018/11/15	0	0.00	2	30.55	30.40	-2	8,445	-0.02%
2018/11/14	4	29.91	12	30.20	30.40	-8	8,442	-0.09%
2018/11/13	10	28.70	2	28.10	29.30	8	8,313	0.10%
2018/11/12	0	0.00	60	28.20	28.20	-60	8,185	-0.73%
2018/11/09	17	27.00	263	27.17	28.30	-246	8,118	-3.03%	大賣/鉅額交易
2018/11/08	250	27.90	10	27.90	27.90	240	8,008	3.00%	大買/鉅額交易
2018/11/06	0	0.00	1	24.85	24.95	-1	7,996	-0.01%
2018/10/25	3	22.00	3	22.25	22.45	0	8,115	0.00%
2018/10/24	0	0.00	23	23.90	24.00	-23	8,016	-0.29%
2018/10/22	0	0.00	1	24.50	24.40	-1	8,349	-0.01%
2018/10/19	30	23.30	0	0.00	23.90	30	8,859	0.34%
2018/10/17	23	23.90	0	0.00	23.70	23	8,998	0.26%
2018/10/12	1	24.00	0	0.00	24.00	1	9,258	0.01%
2018/10/11	10	23.60	36	23.98	23.60	-26	9,310	-0.28%
2018/10/09	0	0.00	1	26.05	26.20	-1	9,330	-0.01%
2018/10/05	1	27.00	5	25.95	26.20	-4	9,945	-0.04%
2018/10/03	0	0.00	60	28.08	28.20	-60	11,209	-0.54%
2018/10/02	33	28.87	0	0.00	28.95	33	11,130	0.30%
2018/09/26	45	32.15	0	0.00	32.05	45	10,852	0.41%
2018/09/18	1	32.25	1	32.20	32.00	0	10,667	0.00%
2018/09/17	3	32.10	3	31.80	32.00	0	10,634	0.00%
2018/09/07	0	0.00	2	33.55	33.30	-2	10,656	-0.02%
2018/09/06	1	34.30	0	0.00	34.50	1	10,654	0.01%
2018/09/04	5	35.92	0	0.00	36.00	5	10,692	0.05%
2018/09/03	20	35.90	0	0.00	35.80	20	10,587	0.19%
2018/08/31	3	36.50	4	36.90	36.70	-1	10,639	-0.01%
2018/08/28	0	0.00	1	35.50	35.50	-1	10,829	-0.01%
2018/08/23	0	0.00	2	33.80	34.10	-2	10,966	-0.02%
2018/08/22	2	34.25	0	0.00	33.75	2	10,906	0.02%
2018/08/21	3	34.92	0	0.00	35.40	3	11,046	0.03%
2018/08/20	2	35.70	0	0.00	34.50	2	11,315	0.02%
2018/08/13	10	34.85	13	35.81	35.50	-3	12,287	-0.02%
2018/08/03	0	0.00	15	38.93	39.00	-15	12,550	-0.12%
2018/08/01	3	39.40	0	0.00	39.10	3	12,681	0.02%
2018/07/31	0	0.00	1	39.25	39.25	-1	12,843	-0.01%
2018/07/30	0	0.00	6	38.65	38.85	-6	13,019	-0.05%
2018/07/27	15	39.93	0	0.00	40.05	15	12,973	0.12%
2018/07/26	5	39.80	0	0.00	40.70	5	12,803	0.04%
2018/07/23	0	0.00	10	37.85	37.60	-10	12,360	-0.08%
2018/07/20	10	38.65	0	0.00	38.35	10	12,460	0.08%
2018/07/18	1	38.00	13	38.11	37.80	-12	12,405	-0.10%
2018/07/17	21	38.46	20	38.60	38.90	1	12,362	0.01%
2018/07/16	10	39.15	10	39.02	38.65	0	12,343	0.00%
2018/07/13	1	37.90	1	37.65	37.05	0	11,991	0.00%
2018/07/12	23	37.48	26	37.31	37.55	-3	11,975	-0.03%
2018/07/11	3	36.45	12	35.99	37.15	-9	11,380	-0.08%
2018/07/10	11	33.56	3	33.08	33.80	8	10,879	0.07%
2018/07/05	1	32.45	1	32.90	32.25	0	11,945	0.00%
2018/07/04	1	32.45	0	0.00	32.70	1	12,447	0.01%
2018/06/25	20	34.25	5	34.06	33.80	15	13,903	0.11%
2018/06/22	3	33.47	3	33.65	33.20	0	13,990	0.00%
2018/06/21	2	33.35	0	0.00	33.50	2	14,047	0.01%
2018/06/20	0	0.00	5	32.25	32.60	-5	14,114	-0.04%
2018/06/19	4	33.93	1	34.15	33.75	3	14,119	0.02%
2018/06/15	1	35.85	2	35.73	35.20	-1	14,158	-0.01%
2018/06/13	2	35.00	0	0.00	34.70	2	14,041	0.01%
2018/06/12	11	35.89	1	36.00	35.45	10	14,084	0.07%
2018/06/11	1	35.70	3	35.90	35.40	-2	13,952	-0.01%
2018/06/08	0	0.00	3	35.90	35.85	-3	13,940	-0.02%
2018/06/07	2	35.30	56	35.31	35.20	-54	13,820	-0.39%
2018/06/06	92	36.33	44	36.48	35.70	48	13,746	0.35%
2018/06/05	17	36.01	14	35.70	35.75	3	13,586	0.02%
2018/06/04	2	36.50	1	36.90	36.30	1	13,518	0.01%
2018/06/01	46	35.77	51	36.04	36.20	-5	13,373	-0.04%
2018/05/31	2	34.35	3	34.25	34.25	-1	13,216	-0.01%
2018/05/29	0	0.00	1	36.00	35.20	-1	13,382	-0.01%
2018/05/28	21	34.47	9	34.76	34.90	12	13,185	0.09%
2018/05/25	14	33.29	10	33.10	33.10	4	12,886	0.03%
2018/05/24	1	34.40	1	34.20	34.00	0	12,837	0.00%
2018/05/23	6	34.01	0	0.00	34.05	6	12,805	0.05%
2018/05/22	2	34.50	6	34.67	35.20	-4	12,626	-0.03%
2018/05/21	3	31.65	3	31.70	32.00	0	12,098	0.00%
2018/05/17	0	0.00	3	31.33	30.85	-3	11,992	-0.03%
2018/05/16	5	32.30	3	31.55	31.50	2	12,003	0.02%
2018/05/14	7	32.19	50	32.10	31.75	-43	12,428	-0.35%
2018/05/11	50	31.50	0	0.00	31.50	50	12,508	0.40%
2018/05/10	2	32.08	1	32.75	32.20	1	12,735	0.01%
2018/05/09	2	31.05	0	0.00	31.40	2	13,108	0.02%
2018/05/08	30	31.55	20	31.55	31.55	10	14,501	0.07%
2018/05/07	12	31.50	8	31.55	31.20	4	14,808	0.03%
2018/04/30	10	32.90	1	33.15	33.05	9	14,683	0.06%
2018/04/27	2	32.10	1	32.70	32.30	1	14,913	0.01%
2018/04/26	0	0.00	3	32.00	32.00	-3	15,227	-0.02%
2018/04/25	2	34.45	2	34.90	34.50	0	15,131	0.00%
2018/04/24	1	34.25	3	34.17	34.00	-2	15,052	-0.01%
2018/04/23	1	34.10	0.1	33.70	33.60	0.9	14,844	0.01%
2018/04/20	18	35.20	0	0.00	34.65	18	14,749	0.12%
2018/04/19	3	35.18	2	35.40	35.00	1	14,655	0.01%
2018/04/18	1	35.50	0	0.00	34.70	1	14,658	0.01%
2018/04/17	0	0.00	6	36.06	35.50	-6	14,648	-0.04%
2018/04/16	1	36.90	1	37.00	37.60	0	14,689	0.00%
2018/04/13	15	36.15	2	36.18	36.30	13	14,611	0.09%
2018/04/12	19	35.83	2	36.93	36.20	17	14,567	0.12%
2018/04/11	11	36.45	7.1	36.22	35.30	3.9	14,156	0.03%
2018/04/10	19	38.57	1	39.20	38.20	18	13,821	0.13%
2018/04/09	29	42.51	4	40.55	40.50	25	13,502	0.19%
2018/04/03	145	46.48	130	46.92	45.00	15	13,180	0.11%	大買/大賣/
2018/03/30	7	50.17	38	50.71	50.00	-31	12,756	-0.24%
2018/03/28	0	0.00	1	49.10	48.90	-1	12,459	-0.01%
2018/03/27	5	49.28	5	49.66	49.85	0	12,570	0.00%
2018/03/26	5	47.45	0	0.00	48.40	5	12,396	0.04%
2018/03/23	125	47.06	125	46.85	47.00	0	12,330	0.00%	大買/大賣/
2018/03/16	0	0.00	3	47.10	47.10	-3	12,420	-0.02%
2018/03/09	25	45.75	5	46.00	45.95	20	13,279	0.15%
2018/03/08	0	0.00	1	45.45	44.60	-1	13,215	-0.01%
2018/03/06	1	44.95	0	0.00	45.50	1	13,345	0.01%
2018/03/05	1	44.20	0	0.00	44.30	1	13,349	0.01%
2018/03/02	8	44.36	1	44.10	44.55	7	13,462	0.05%
2018/02/27	35	48.22	15	48.00	47.25	20	13,353	0.15%
2018/02/26	1	48.00	1	47.60	47.60	0	13,472	0.00%
2018/02/23	5	47.90	41	48.13	47.80	-36	13,931	-0.26%
2018/02/22	1	48.25	0	0.00	48.10	1	14,128	0.01%
2018/02/21	0	0.00	2	49.98	50.50	-2	14,260	-0.01%
2018/02/12	5	46.60	0	0.00	46.15	5	14,596	0.03%
2018/02/07	2	48.95	5	48.92	49.00	-3	17,249	-0.02%
2018/02/06	22	45.39	14	46.06	46.50	8	17,155	0.05%
2018/02/05	7	47.62	0	0.00	48.50	7	16,883	0.04%
2018/02/02	30	50.13	13	50.32	49.70	17	16,783	0.10%
2018/02/01	21	52.20	7	54.13	51.40	14	16,594	0.08%
2018/01/31	33	54.88	66	56.01	53.10	-33	16,249	-0.20%
2018/01/30	13	53.36	65	53.94	53.10	-52	14,707	-0.35%
2018/01/29	0	0.00	1	52.00	51.50	-1	14,188	-0.01%
2018/01/26	0	0.00	2	49.70	49.85	-2	14,070	-0.01%
2018/01/24	15	50.50	0	0.00	51.20	15	14,062	0.11%
2018/01/23	26	51.81	1	53.50	50.30	25	14,143	0.18%
2018/01/22	0	0.00	47	52.43	53.40	-47	13,899	-0.34%
2018/01/19	15	48.44	3	48.55	48.80	12	13,640	0.09%
2018/01/18	5	48.60	1	47.00	47.35	4	13,612	0.03%
2018/01/16	1	48.30	0	0.00	48.15	1	13,914	0.01%
2018/01/15	0	0.00	1	48.95	48.60	-1	13,971	-0.01%
2018/01/12	46	49.88	1	50.80	49.95	45	13,983	0.32%
2018/01/11	46	50.50	92	49.83	49.45	-46	13,887	-0.33%
2018/01/10	5	48.85	5	49.12	49.40	0	13,737	0.00%
2018/01/08	11	47.39	0	0.00	47.50	11	13,458	0.08%
2018/01/02	2	45.83	2	46.10	45.55	0	13,633	0.00%