元太 (8069)-合庫-高雄券商分點個股進出

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
210.0
漲跌
▼10.5
漲幅
-4.76%
成交量
9,837張
產業
上櫃光電類股
1437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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/30	6	212.04	2	211.75	210.00	4	8,213	0.05%
2024/04/29	5.3	221.88	1	220.50	220.50	4.3	8,180	0.05%
2024/04/26	4	227.00	5.1	230.07	227.50	-1.1	8,103	-0.01%
2024/04/25	4	214.88	6	216.92	216.50	-2	8,015	-0.02%
2024/04/24	2	212.25	2	209.50	209.00	0	7,906	0.00%
2024/04/23	1	208.00	2	208.00	208.00	-1	7,910	-0.01%
2024/04/22	4.5	210.06	4.1	206.53	207.00	0.4	7,885	0.01%
2024/04/19	17	222.38	2	215.25	215.00	15	7,795	0.19%
2024/04/18	9	227.39	5	225.70	225.50	4	7,695	0.05%
2024/04/17	7.4	230.99	4	229.63	229.00	3.4	7,574	0.04%
2024/04/16	2	237.75	5	236.60	237.00	-3	7,500	-0.04%
2024/04/15	3	241.67	3.3	242.71	241.00	-0.3	7,467	0.00%
2024/04/12	2.1	241.81	2	242.75	245.00	0.1	7,483	0.00%
2024/04/11	2.2	237.23	1	239.00	242.00	1.2	7,431	0.02%
2024/04/10	1	236.00	3.1	238.92	240.00	-2.1	7,391	-0.03%
2024/04/09	2.1	227.74	2	231.00	231.00	0.1	7,358	0.00%
2024/04/08	0	0.00	0.1	235.00	232.00	-0.1	7,348	0.00%
2024/04/03	3.1	224.60	3	226.83	227.00	0.1	7,334	0.00%
2024/04/02	3	229.00	2	229.50	230.00	1	7,325	0.01%
2024/04/01	1	229.50	1	232.50	231.50	0	7,508	0.00%
2024/03/29	2	228.75	2	232.25	229.00	0	7,556	0.00%
2024/03/27	1	229.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	0.1	230.50	0	0.00	229.50	0.1	7,926	0.00%
2024/03/25	3	234.83	4	236.63	237.00	-1	7,892	-0.01%
2024/03/22	1	237.50	0	0.00	236.50	1	7,858	0.01%
2024/03/21	3	238.83	2	237.25	236.50	1	7,785	0.01%
2024/03/20	2	238.50	2	240.25	238.50	0	7,913	0.00%
2024/03/19	1.2	240.80	1	239.50	239.50	0.2	7,963	0.00%
2024/03/18	2	241.75	2	243.50	244.50	0	7,934	0.00%
2024/03/14	3	234.00	2	235.50	235.50	1	7,900	0.01%
2024/03/12	2	235.75	3	237.97	236.00	-1	7,793	-0.01%
2024/03/11	3	223.83	6	226.00	229.50	-3	7,722	-0.04%
2024/03/08	7	228.43	5	221.30	222.50	2	7,635	0.03%
2024/03/07	3.1	238.15	3	237.33	240.00	0.1	7,314	0.00%
2024/03/06	2	242.00	1	242.00	241.00	1	7,264	0.01%
2024/03/05	3	243.50	1	243.50	241.00	2	7,259	0.03%
2024/03/04	1	247.00	0	0.00	246.50	1	7,191	0.01%
2024/03/01	2	245.75	3.1	249.58	253.00	-1.1	7,109	-0.02%
2024/02/29	3	237.67	7.2	241.95	246.00	-4.2	6,948	-0.06%
2024/02/27	2	227.25	7.1	226.63	230.00	-5.1	6,664	-0.08%
2024/02/26	1.1	222.91	2	223.50	223.50	-0.9	6,590	-0.01%
2024/02/23	0	0.00	1.2	232.92	231.50	-1.2	6,505	-0.02%
2024/02/22	3.1	230.52	1	230.50	233.00	2.1	6,498	0.03%
2024/02/21	1	231.50	3	230.17	232.00	-2	6,489	-0.03%
2024/02/20	0	0.00	2	228.00	228.50	-2	6,446	-0.03%
2024/02/19	1	222.50	0	0.00	223.00	1	6,536	0.02%
2024/02/16	1	231.00	4	227.88	226.00	-3	6,577	-0.05%
2024/02/15	1	227.50	6.2	227.29	229.00	-5.2	6,481	-0.08%
2024/02/05	2	216.75	6	216.67	217.00	-4	6,278	-0.06%
2024/02/02	4	214.38	2.1	214.24	214.00	1.9	6,223	0.03%
2024/02/01	5	214.30	11	214.77	213.50	-6	6,168	-0.10%
2024/01/31	10	213.15	3.4	212.00	208.00	6.6	6,050	0.11%
2024/01/30	5.1	213.76	1	212.00	212.00	4.1	5,985	0.07%
2024/01/29	7.2	213.35	4	214.38	216.00	3.2	5,987	0.05%
2024/01/26	13	212.19	15	213.63	217.00	-2	5,799	-0.03%
2024/01/25	1	200.50	6.6	199.79	200.50	-5.6	5,280	-0.11%
2024/01/24	1	197.00	7	197.93	193.50	-6	5,127	-0.12%
2024/01/23	1	189.00	4.2	194.07	195.50	-3.2	5,071	-0.06%
2024/01/22	1	187.50	0	0.00	187.50	1	4,994	0.02%
2024/01/19	1	188.50	1	187.00	187.00	0	4,987	0.00%
2024/01/18	0.1	186.50	1.2	186.00	185.00	-1.1	4,944	-0.02%
2024/01/17	2.1	183.43	1	181.00	182.50	1.1	4,926	0.02%
2024/01/16	3	183.67	3	185.17	186.00	0	4,946	0.00%
2024/01/15	0.1	188.00	0	0.00	187.00	0.1	5,088	0.00%
2024/01/12	0	0.00	1	187.00	187.50	-1	5,205	-0.02%
2024/01/10	2	186.25	2	185.00	187.00	0	5,293	0.00%
2024/01/09	1	192.50	0	0.00	190.00	1	5,268	0.02%
2024/01/08	0	0.00	1	192.50	192.00	-1	5,267	-0.02%
2024/01/04	1	190.00	1	187.50	188.00	0	5,308	0.00%
2024/01/03	3.4	190.41	1.1	188.50	189.50	2.3	5,427	0.04%
2024/01/02	2.1	194.14	2	194.53	195.00	0.1	5,495	0.00%
2023/12/29	5.1	198.50	2	197.50	197.00	3.1	5,531	0.06%
2023/12/28	0.1	200.50	0.2	201.50	201.50	-0.2	5,510	0.00%
2023/12/27	2.2	202.23	8.3	201.24	203.00	-6.1	5,510	-0.11%
2023/12/26	2	195.00	3	196.47	193.50	-1	5,340	-0.02%
2023/12/25	1.1	197.09	1	199.00	197.00	0.1	5,297	0.00%
2023/12/22	0.3	187.80	7.5	194.16	197.00	-7.2	5,205	-0.14%
2023/12/21	3	183.00	1	182.00	182.00	2	4,892	0.04%
2023/12/19	2	178.50	1	179.50	177.00	1	4,911	0.02%
2023/12/18	0.1	179.50	0	0.00	178.50	0.1	4,963	0.00%
2023/12/15	1	180.00	1	182.00	180.00	0	5,028	0.00%
2023/12/14	0.3	181.00	5	179.30	181.00	-4.7	4,950	-0.09%
2023/12/13	3	176.00	0	0.00	176.50	3	4,892	0.06%
2023/12/11	2	176.50	1	176.50	176.00	1	4,983	0.02%
2023/12/08	1	179.00	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0.3	180.00	12	180.50	180.50	-11.7	5,225	-0.22%
2023/12/06	1	176.50	1	178.00	178.00	0	5,273	0.00%
2023/12/05	1	179.50	2	180.25	179.00	-1	5,321	-0.02%
2023/12/01	2	182.75	2	181.75	180.50	0	5,345	0.00%
2023/11/30	1	183.00	3	183.00	183.00	-2	5,332	-0.04%
2023/11/29	1	178.50	9	178.06	178.50	-8	5,283	-0.15%
2023/11/28	1	174.00	0	0.00	175.50	1	5,343	0.02%
2023/11/27	1.2	176.08	0	0.00	173.50	1.2	5,373	0.02%
2023/11/24	3	175.67	0	0.00	175.50	3	5,422	0.06%
2023/11/22	1	176.00	4.1	175.52	177.50	-3.1	5,418	-0.06%
2023/11/20	4	178.50	2.1	177.58	177.50	1.9	5,505	0.03%
2023/11/17	0	0.00	11.1	180.05	181.00	-11.1	5,543	-0.20%
2023/11/16	1	176.00	1	179.50	180.50	0	5,583	0.00%
2023/11/15	1	178.50	18	179.31	180.00	-17	5,481	-0.31%
2023/11/14	0	0.00	10	176.00	175.00	-10	5,551	-0.18%
2023/11/13	2.1	175.24	12	175.58	174.50	-9.9	6,164	-0.16%
2023/11/10	0	0.00	20	174.00	173.50	-20	6,445	-0.31%
2023/11/09	4	170.75	6	172.33	172.50	-2	6,645	-0.03%
2023/11/08	0	0.00	2	170.50	171.00	-2	6,735	-0.03%
2023/11/07	18	169.28	3	168.33	168.50	15	6,755	0.22%
2023/11/06	1	178.50	12	181.04	173.00	-11	6,738	-0.16%
2023/11/03	2	172.25	13.1	174.11	173.50	-11.1	6,673	-0.17%
2023/11/02	1	172.00	2	172.25	172.00	-1	6,707	-0.01%
2023/11/01	0	0.00	1	170.50	169.00	-1	6,822	-0.01%
2023/10/27	4	169.50	4	170.13	169.50	0	7,071	0.00%
2023/10/26	22	169.82	17	168.59	167.00	5	7,216	0.07%
2023/10/24	23	168.30	2	168.00	170.00	21	7,342	0.29%
2023/10/23	44.3	169.82	10	168.30	168.00	34.3	7,307	0.47%
2023/10/20	16	173.19	1	174.00	173.00	15	7,205	0.21%
2023/10/19	1	178.50	0	0.00	178.50	1	7,130	0.01%
2023/10/18	2	179.00	3	180.50	180.00	-1	7,122	-0.01%
2023/10/17	12	179.00	0	0.00	178.50	12	7,183	0.17%
2023/10/16	3	180.67	0	0.00	179.00	3	7,225	0.04%
2023/10/13	1	183.00	2	184.25	183.50	-1	7,266	-0.01%
2023/10/12	0	0.00	11	184.55	185.00	-11	7,245	-0.15%
2023/10/11	4	178.50	2	181.00	181.00	2	7,233	0.03%
2023/10/05	1	179.00	4	182.25	182.50	-3	7,158	-0.04%
2023/10/04	2	177.75	1	179.00	178.00	1	7,171	0.01%
2023/10/03	2	180.25	1	181.50	179.50	1	7,188	0.01%
2023/10/02	1	181.00	2	182.50	181.50	-1	7,202	-0.01%
2023/09/28	1	179.00	1	179.00	179.50	0	7,258	0.00%
2023/09/27	0	0.00	0	179.00	178.50	0	7,294	0.00%
2023/09/26	11.2	178.66	0	0.00	177.50	11.2	7,325	0.15%
2023/09/25	0	0.00	1	184.00	182.00	-1	7,373	-0.01%
2023/09/22	0	0.00	1	179.00	179.50	-1	7,489	-0.01%
2023/09/21	2.1	180.24	1	181.50	178.00	1.1	7,579	0.01%
2023/09/19	1	181.00	25	184.26	181.00	-24	7,767	-0.31%
2023/09/18	2	179.50	0	179.00	178.50	2	8,282	0.02%
2023/09/15	1	180.50	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0	0.00	45	182.14	182.50	-45	8,376	-0.54%
2023/09/13	3	174.51	1	177.50	174.00	2	8,346	0.02%
2023/09/12	35.2	173.81	0	172.50	172.00	35.2	8,365	0.42%
2023/09/08	17	179.06	3	179.83	179.50	14	8,389	0.17%
2023/09/07	1.1	184.45	1	183.50	183.50	0.1	8,546	0.00%
2023/09/06	0	0.00	6	186.50	186.50	-6	8,648	-0.07%
2023/09/05	1	185.00	0	186.00	185.00	1	8,865	0.01%
2023/09/04	1	184.00	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0	0.00	13	187.12	188.00	-13	9,011	-0.14%
2023/08/31	1	182.50	1	182.00	182.50	0	9,077	0.00%
2023/08/30	4	183.13	2	183.50	182.50	2	9,211	0.02%
2023/08/29	1	181.50	1	184.50	184.50	0	9,456	0.00%
2023/08/28	3	180.67	3	181.67	181.50	0	9,482	0.00%
2023/08/25	6	180.67	3	180.33	181.00	3	9,562	0.03%
2023/08/24	1.2	184.66	3	186.17	185.00	-1.8	9,619	-0.02%
2023/08/22	36	181.83	2	181.00	181.00	34	9,975	0.34%
2023/08/21	3	180.17	1	180.00	179.50	2	9,991	0.02%
2023/08/18	3.9	181.71	3	181.17	181.00	0.9	10,044	0.01%
2023/08/17	8.2	180.64	1	182.50	183.50	7.2	9,996	0.07%
2023/08/16	8.4	193.42	1	190.00	191.00	7.4	9,513	0.08%
2023/08/15	6.1	200.70	1	204.00	202.50	5.1	9,446	0.05%
2023/08/14	2	199.00	1	202.00	201.00	1	9,624	0.01%
2023/08/11	4.1	206.51	0	0.00	204.50	4.1	9,901	0.04%
2023/08/10	1	208.50	1	209.50	208.50	0	10,024	0.00%
2023/08/09	0	0.00	1	218.00	218.00	-1	9,974	-0.01%
2023/08/08	2	227.75	1	226.50	225.50	1	10,000	0.01%
2023/08/07	0	0.00	4	227.63	228.00	-4	9,996	-0.04%
2023/08/04	1	218.50	0	0.00	217.50	1	9,939	0.01%
2023/08/02	2	224.50	2	226.50	220.50	0	9,958	0.00%
2023/08/01	1	224.50	2	223.50	222.50	-1	10,227	-0.01%
2023/07/31	2	226.00	3	228.67	225.00	-1	10,323	-0.01%
2023/07/28	0	0.00	1	218.00	221.50	-1	10,400	-0.01%
2023/07/27	1	206.00	1	209.50	213.00	0	10,711	0.00%
2023/07/26	1	207.00	0	0.00	208.50	1	11,395	0.01%
2023/07/24	2	208.25	0.1	209.00	208.50	1.9	11,671	0.02%
2023/07/21	1	216.50	2	215.00	215.00	-1	11,738	-0.01%
2023/07/20	1	218.00	0	0.00	213.00	1	11,800	0.01%
2023/07/18	2	221.00	3	221.50	222.00	-1	12,083	-0.01%
2023/07/17	0	0.00	0.1	219.00	218.50	-0.1	12,170	0.00%
2023/07/14	4	220.63	2	220.00	220.50	2	12,292	0.02%
2023/07/13	1	223.50	6	223.67	221.00	-5	12,382	-0.04%
2023/07/12	10	221.90	8	220.88	221.50	2	12,447	0.02%
2023/07/11	0	0.00	8	217.50	222.00	-8	12,582	-0.06%
2023/07/10	1	213.00	1	212.00	212.00	0	12,593	0.00%
2023/07/07	1	213.50	1	215.50	212.50	0	12,723	0.00%
2023/07/06	4	219.88	3	217.83	216.50	1	12,802	0.01%
2023/07/05	0	0.00	2	226.50	223.50	-2	13,110	-0.02%
2023/07/04	4	224.25	2	224.50	224.50	2	13,391	0.01%
2023/07/03	7	224.07	3	225.33	224.50	4	13,818	0.03%
2023/06/30	4	223.13	4	224.75	225.00	0	13,825	0.00%
2023/06/29	5	220.00	6.1	217.50	220.50	-1.1	13,824	-0.01%
2023/06/28	4	211.25	5	214.60	215.00	-1	13,779	-0.01%
2023/06/27	4	210.75	6.1	212.69	211.50	-2.1	13,714	-0.01%
2023/06/26	18.1	204.62	14	206.04	207.50	4.1	13,656	0.03%
2023/06/21	4	223.75	3	222.83	222.00	1	13,254	0.01%
2023/06/20	5	223.10	4	224.88	227.00	1	13,325	0.01%
2023/06/19	10	228.75	15	228.63	227.50	-5	13,442	-0.04%
2023/06/16	7	231.64	6	231.08	228.50	1	13,454	0.01%
2023/06/15	10	231.30	2	231.25	231.00	8	13,434	0.06%
2023/06/14	6.2	234.19	1.1	236.02	235.00	5.1	13,455	0.04%
2023/06/13	2	235.50	1.1	239.72	241.00	0.9	13,480	0.01%
2023/06/12	1	231.50	1	228.50	226.50	0	13,457	0.00%
2023/06/09	0.1	226.00	98.2	227.24	227.00	-98.2	13,641	-0.72%
2023/06/08	4.3	218.11	3	219.67	216.00	1.3	13,800	0.01%
2023/06/07	0	0.00	1.1	226.41	226.50	-1.1	14,437	-0.01%
2023/06/06	1	225.00	3	224.50	224.50	-2	14,667	-0.01%
2023/06/05	3	222.00	7	222.29	222.50	-4	14,787	-0.03%
2023/06/02	7	216.29	16.3	216.59	218.00	-9.3	14,948	-0.06%
2023/05/31	1	208.50	2	208.25	207.00	-1	15,223	-0.01%
2023/05/30	7	206.57	6.1	207.23	205.50	0.9	15,284	0.01%
2023/05/29	9	208.28	2	207.50	205.00	7	15,377	0.05%
2023/05/26	5	208.10	12.6	209.38	211.00	-7.6	15,672	-0.05%
2023/05/25	6.5	200.31	2	203.50	204.00	4.5	15,576	0.03%
2023/05/24	3	203.50	10	203.00	203.50	-7	15,794	-0.04%
2023/05/23	2	195.75	9.8	200.14	200.50	-7.8	15,994	-0.05%
2023/05/22	3	198.33	4	197.88	196.00	-1	16,029	-0.01%
2023/05/19	10	195.85	8	195.88	198.00	2	16,148	0.01%
2023/05/18	10	201.25	4	201.50	198.50	6	16,664	0.04%
2023/05/17	13	203.92	20.2	204.20	204.00	-7.2	16,424	-0.04%
2023/05/16	4	198.25	43	196.84	198.00	-39	16,328	-0.24%
2023/05/15	3	191.50	2	191.00	191.00	1	16,291	0.01%
2023/05/12	3	189.33	3	188.50	193.00	0	16,487	0.00%
2023/05/11	14	191.07	3	190.17	189.00	11	16,727	0.07%
2023/05/10	2	191.25	0	0.00	191.00	2	16,947	0.01%
2023/05/09	13	192.23	10	193.10	192.00	3	17,073	0.02%
2023/05/08	21.2	194.20	17	193.65	192.50	4.2	17,251	0.02%
2023/05/05	7	199.07	8	199.87	198.00	-1	17,369	-0.01%
2023/05/04	10	197.65	8	198.19	196.50	2	18,012	0.01%
2023/05/03	7	198.57	19	200.89	197.00	-12	18,098	-0.07%
2023/05/02	14	191.07	36.3	193.04	197.50	-22.3	17,881	-0.12%
2023/04/28	0	0.00	17.5	190.50	190.50	-17.5	17,603	-0.10%
2023/04/27	16	176.72	4	176.00	173.50	12	17,597	0.07%
2023/04/26	19	173.89	7	174.64	175.50	12	17,774	0.07%
2023/04/25	8	171.50	6.1	173.07	170.00	1.9	17,824	0.01%
2023/04/24	7	174.00	15	174.43	173.50	-8	17,950	-0.04%
2023/04/21	12.1	171.79	4	172.63	172.00	8.1	17,974	0.05%
2023/04/20	11.2	168.43	3	167.50	167.00	8.2	18,203	0.05%
2023/04/19	3	170.17	3	171.00	171.00	0	18,613	0.00%
2023/04/18	3.1	170.97	1	173.50	171.50	2.1	18,811	0.01%
2023/04/17	4	172.00	0	0.00	172.00	4	19,005	0.02%
2023/04/14	4	172.00	0	0.00	173.50	4	19,254	0.02%
2023/04/13	0	0.00	2	175.00	173.50	-2	19,349	-0.01%
2023/04/12	4	176.25	1	175.00	175.00	3	19,500	0.02%
2023/04/11	2	178.25	10	178.70	178.50	-8	19,579	-0.04%
2023/04/10	5	177.50	21	178.88	178.00	-16	19,623	-0.08%
2023/04/07	10.1	170.43	11	170.77	172.00	-0.9	19,333	0.00%
2023/04/06	37.6	172.72	7.2	171.84	171.00	30.4	19,087	0.16%
2023/03/31	1	185.50	0	0.00	184.50	1	18,757	0.01%
2023/03/30	6.1	184.00	3	183.50	184.50	3.1	18,956	0.02%
2023/03/29	1	183.00	1.1	181.86	179.50	-0.1	18,944	0.00%
2023/03/28	3	182.33	5.1	182.38	182.00	-2.1	19,128	-0.01%
2023/03/27	2	185.00	0	0.00	185.00	2	19,233	0.01%
2023/03/24	1.2	182.61	1	183.00	184.00	0.2	19,458	0.00%
2023/03/23	1	182.50	3	180.83	181.00	-2	19,549	-0.01%
2023/03/22	7.1	182.15	15	182.13	182.50	-8	20,129	-0.04%
2023/03/21	1	178.50	1	178.50	178.50	0	20,311	0.00%
2023/03/20	2	177.00	2	177.50	177.00	0	20,573	0.00%
2023/03/17	0	0.00	2	176.50	175.50	-2	20,951	-0.01%
2023/03/16	11.1	174.09	8	174.00	173.50	3.1	21,229	0.01%
2023/03/15	4	178.38	3	177.67	174.00	1	21,596	0.00%
2023/03/14	6	174.50	2	175.00	174.00	4	21,825	0.02%
2023/03/13	3.2	176.02	1	176.00	176.00	2.2	21,869	0.01%
2023/03/10	38.4	181.02	8	181.63	180.00	30.4	21,694	0.14%
2023/03/09	1	199.50	5	201.50	199.50	-4	21,317	-0.02%
2023/03/08	9	200.33	5.9	201.31	201.00	3.2	21,404	0.01%
2023/03/07	6	206.08	5	206.40	205.00	1	21,612	0.00%
2023/03/06	6.2	203.80	18.4	203.11	207.50	-12.2	21,672	-0.06%
2023/03/03	10.1	194.31	8	196.75	192.50	2.1	21,756	0.01%
2023/03/02	3.4	194.29	2	195.25	194.50	1.4	22,171	0.01%
2023/03/01	7	192.21	2	193.25	193.00	5	22,508	0.02%
2023/02/24	26.3	196.72	19	194.87	194.50	7.3	22,873	0.03%
2023/02/23	2	201.00	1	203.00	202.00	1	23,262	0.00%
2023/02/22	1.3	206.27	2	206.75	202.00	-0.7	24,058	0.00%
2023/02/21	0	0.00	9.2	210.53	210.00	-9.2	24,129	-0.04%
2023/02/20	1.2	204.50	0	0.00	203.50	1.2	24,377	0.00%
2023/02/17	8	205.69	6.1	205.69	206.00	1.9	25,053	0.01%
2023/02/16	5.1	204.42	27	201.69	206.00	-21.9	25,127	-0.09%
2023/02/15	7	191.50	2.1	193.31	191.00	4.9	24,963	0.02%
2023/02/14	39	197.21	36	195.44	194.00	3	25,384	0.01%
2023/02/13	4	194.25	6	195.50	196.50	-2	25,641	-0.01%
2023/02/10	9	194.72	12.1	196.48	193.00	-3.1	25,850	-0.01%
2023/02/09	9	196.28	21	196.52	196.50	-12	26,118	-0.05%
2023/02/08	10	194.90	5	196.00	193.00	5	26,283	0.02%
2023/02/07	22	191.27	13	192.65	193.00	9	26,566	0.03%
2023/02/06	10	191.70	9	192.89	191.50	1	26,647	0.00%
2023/02/03	15	191.47	8	193.19	190.50	7	26,670	0.03%
2023/02/02	13.2	187.17	45.5	186.96	190.50	-32.3	26,475	-0.12%
2023/02/01	4	178.36	27.5	178.50	179.00	-23.5	26,112	-0.09%
2023/01/31	17	173.26	6	173.75	172.50	11	26,147	0.04%
2023/01/30	29	175.10	9.1	178.47	173.50	19.9	26,138	0.08%
2023/01/17	8.1	175.64	4	177.00	176.00	4.1	25,983	0.02%
2023/01/16	1	176.00	6	176.67	176.50	-5	26,111	-0.02%
2023/01/13	4	172.50	6.1	173.16	173.00	-2.1	26,318	-0.01%
2023/01/12	13	174.12	15	173.57	172.00	-2	26,425	-0.01%
2023/01/11	24	175.81	22	173.30	174.00	2	26,403	0.01%
2023/01/10	10.1	174.90	29	176.45	173.50	-19	26,451	-0.07%
2023/01/09	21.1	175.18	213.3	173.73	172.50	-192.2	26,265	-0.73%	大賣/鉅額交易
2023/01/06	132.1	169.80	28	170.16	172.00	104.1	26,179	0.40%	大買/鉅額交易
2023/01/05	15	168.87	5	167.10	165.00	10	26,179	0.04%
2023/01/04	32	173.33	28	174.77	170.00	4	26,238	0.02%
2023/01/03	108	166.45	26	167.69	170.50	82	26,247	0.31%	大買/
2022/12/30	22.5	163.48	13	164.27	161.00	9.5	26,196	0.04%
2022/12/29	3	157.83	1	160.00	164.00	2	26,189	0.01%
2022/12/28	3.1	163.34	1	162.50	161.00	2.1	26,216	0.01%
2022/12/27	6	168.00	6	169.33	168.00	0	26,263	0.00%
2022/12/26	4	167.63	3	168.50	166.00	1	26,416	0.00%
2022/12/23	6	165.83	7	166.93	167.00	-1	26,662	0.00%
2022/12/22	4.1	166.28	7	169.00	169.50	-2.9	26,847	-0.01%
2022/12/21	6.1	165.80	2	163.50	164.00	4.1	26,905	0.02%
2022/12/20	4.1	165.99	4	165.88	164.00	0.1	26,953	0.00%
2022/12/19	5	169.90	3	169.17	169.50	2	27,091	0.01%
2022/12/16	8	171.69	5	171.70	168.00	3	27,192	0.01%
2022/12/15	26	177.10	26	178.00	177.00	0	27,037	0.00%
2022/12/14	20	174.50	13	175.15	178.50	7	26,864	0.03%
2022/12/13	0.1	169.00	0	0.00	165.00	0.1	26,294	0.00%
2022/12/12	1	171.00	2	171.00	171.00	-1	26,022	0.00%
2022/12/09	13.1	170.56	8	171.25	170.00	5.1	25,876	0.02%
2022/12/08	10	171.25	4	169.38	169.50	6	25,677	0.02%
2022/12/07	9.1	176.26	17.2	176.26	172.00	-8.1	25,533	-0.03%
2022/12/06	22.1	184.84	19	183.68	181.50	3.1	25,368	0.01%
2022/12/05	2	183.50	28.1	185.48	186.00	-26.1	25,288	-0.10%
2022/12/02	8	178.25	10.1	178.90	181.00	-2.1	25,249	-0.01%
2022/12/01	16.1	181.07	17	180.76	177.50	-0.9	25,343	0.00%
2022/11/30	9	175.39	6.3	175.60	181.00	2.7	25,232	0.01%
2022/11/29	32	181.59	22	179.55	177.00	10	25,069	0.04%
2022/11/28	12	181.63	18	182.39	184.00	-6	24,844	-0.02%
2022/11/25	14.2	178.53	14.1	179.82	177.50	0.2	24,664	0.00%
2022/11/24	26.3	174.87	34	176.12	178.00	-7.7	24,408	-0.03%
2022/11/23	12	166.58	10.1	167.55	169.00	1.9	24,076	0.01%
2022/11/22	12.1	165.50	7	166.71	163.50	5.1	23,799	0.02%
2022/11/21	21.1	164.59	33	163.56	164.00	-11.9	23,469	-0.05%
2022/11/18	51.6	173.50	3.2	175.99	170.00	48.4	22,849	0.21%
2022/11/17	9	186.56	10	187.65	188.50	-1	22,015	0.00%
2022/11/16	17.2	178.27	15	181.07	182.50	2.2	21,904	0.01%
2022/11/15	26	182.00	8.1	182.93	178.50	18	21,782	0.08%
2022/11/14	8	192.00	9	193.61	193.50	-1	21,755	0.00%
2022/11/11	27.1	191.79	17	191.15	189.50	10	22,085	0.05%
2022/11/10	10	188.17	8.1	188.44	185.00	1.9	21,815	0.01%
2022/11/09	13.2	198.57	9	197.56	195.00	4.2	21,644	0.02%
2022/11/08	6	208.33	4	211.38	203.00	2	21,457	0.01%
2022/11/07	12.1	209.87	13	210.88	208.00	-0.9	21,297	0.00%
2022/11/04	14	209.29	10	215.33	217.00	4	20,999	0.02%
2022/11/03	10	206.81	15	209.60	212.50	-5	20,765	-0.02%
2022/11/02	7	200.36	6	199.92	200.50	1	20,781	0.00%
2022/11/01	13	202.38	10	203.60	202.00	3	20,920	0.01%
2022/10/31	3	207.50	2	206.75	205.50	1	20,907	0.00%
2022/10/28	12	203.33	16	203.09	207.00	-4	20,928	-0.02%
2022/10/26	6	181.02	8	183.63	186.00	-2	20,510	-0.01%
2022/10/25	3	183.50	3	182.50	182.50	0	20,514	0.00%
2022/10/24	3	184.34	4	187.13	185.00	-1	20,460	0.00%
2022/10/21	8	194.06	3	187.83	183.50	5	20,432	0.02%
2022/10/20	9	195.00	9	197.28	200.50	0	20,179	0.00%
2022/10/19	5	205.10	4	202.75	201.00	1	20,098	0.00%
2022/10/18	5	205.50	3	206.67	205.00	2	20,078	0.01%
2022/10/17	3	198.83	4	201.63	205.00	-1	20,107	0.00%
2022/10/14	9	210.22	9	209.50	206.50	0	19,989	0.00%
2022/10/13	5	205.00	4	205.38	200.00	1	19,795	0.01%
2022/10/12	2	200.75	2	204.25	207.00	0	19,691	0.00%
2022/10/11	2	206.25	1	209.00	201.00	1	19,656	0.01%
2022/10/07	4	215.50	1	221.00	221.00	3	19,904	0.02%
2022/10/06	5	214.10	9.1	217.37	218.00	-4.1	20,385	-0.02%
2022/10/05	4.1	222.05	1.1	218.10	219.00	3.1	20,750	0.01%
2022/10/04	5.1	213.70	9	215.72	218.50	-4	21,066	-0.02%
2022/10/03	6	205.25	8.1	207.94	209.00	-2.1	21,333	-0.01%
2022/09/30	7.1	207.37	11	207.91	212.00	-4	21,793	-0.02%
2022/09/29	10	207.65	9	207.44	206.50	1	22,711	0.00%
2022/09/27	4	216.38	4	217.88	219.00	0	23,768	0.00%
2022/09/26	3.4	214.91	4	216.25	215.50	-0.6	24,268	0.00%
2022/09/23	2	230.00	251	230.52	227.00	-249	24,475	-1.02%	大賣/鉅額交易
2022/09/22	0	0.00	1	238.50	238.50	-1	24,749	0.00%
2022/09/21	4	232.88	104	232.53	234.50	-100	24,902	-0.40%	大賣/
2022/09/20	3	236.17	3	235.00	235.50	0	25,011	0.00%
2022/09/19	1	235.49	0	0.00	234.00	1	25,194	0.00%
2022/09/16	3	236.49	4	235.88	234.50	-1	25,504	0.00%
2022/09/15	4	243.50	3	246.33	240.00	1	26,060	0.00%
2022/09/14	11	241.00	9	242.39	242.50	2	26,125	0.01%
2022/09/13	8	246.19	13.1	248.22	248.50	-5.1	26,249	-0.02%
2022/09/12	7	244.21	4	241.25	237.50	3	26,185	0.01%
2022/09/08	4.1	237.51	3	237.67	240.50	1.1	26,324	0.00%
2022/09/07	1	227.48	52	225.97	228.50	-51	26,382	-0.19%
2022/09/06	9	238.17	9.1	235.30	232.50	-0.1	26,387	0.00%
2022/09/05	5	242.40	5	243.60	243.00	0	26,468	0.00%
2022/09/02	8.1	240.26	7	241.72	242.00	1	26,588	0.00%
2022/09/01	5	235.80	6.2	233.51	233.50	-1.2	26,784	0.00%
2022/08/31	10	242.85	108	245.83	239.50	-98	26,958	-0.36%	大賣/
2022/08/30	6.1	241.27	46	243.23	247.00	-40	26,980	-0.15%
2022/08/29	4	239.38	4	235.50	240.50	0	27,013	0.00%
2022/08/26	4	243.00	256	243.99	240.00	-252	27,221	-0.93%	大賣/鉅額交易
2022/08/25	19	246.92	314.1	247.86	244.00	-295.1	27,195	-1.08%	大賣/鉅額交易
2022/08/24	7	244.36	8	242.75	241.00	-1	27,382	0.00%
2022/08/23	6	240.92	4	241.50	243.50	2	27,788	0.01%
2022/08/22	6.1	245.06	10	245.60	243.50	-4	28,218	-0.01%
2022/08/19	15	247.53	8	245.69	241.50	7	28,532	0.02%
2022/08/18	187	227.15	12.2	231.23	238.00	174.8	28,229	0.62%	大買/鉅額交易
2022/08/17	5	218.40	7	216.93	216.50	-2	28,012	-0.01%
2022/08/16	5	214.80	8	216.69	217.00	-3	28,013	-0.01%
2022/08/15	12	206.04	13.2	207.01	211.50	-1.2	28,004	0.00%
2022/08/12	2.2	197.73	3	196.33	198.00	-0.8	28,163	0.00%
2022/08/11	254	201.66	8.1	198.52	197.00	245.9	28,840	0.85%	大買/鉅額交易
2022/08/10	2.1	196.48	3.2	196.66	196.50	-1.1	29,292	0.00%
2022/08/09	13.1	196.11	223	199.33	201.00	-210	29,733	-0.71%	大賣/鉅額交易
2022/08/08	5.1	199.20	8.1	200.43	205.00	-3	29,733	-0.01%
2022/08/05	5	192.20	3.1	194.31	195.00	1.9	29,821	0.01%
2022/08/04	14.1	183.89	14	184.04	188.00	0.1	29,883	0.00%
2022/08/03	1	179.00	0	0.00	181.00	1	30,183	0.00%
2022/08/02	4.1	184.39	4.1	183.79	186.00	0	30,199	0.00%
2022/08/01	5.1	191.47	5.1	189.21	189.50	0	30,270	0.00%
2022/07/29	11.2	193.37	8.1	194.00	195.50	3.1	30,443	0.01%
2022/07/28	4	191.25	5	192.50	191.00	-1	30,465	0.00%
2022/07/27	5.2	185.04	7.1	185.85	187.00	-1.9	30,360	-0.01%
2022/07/26	6.1	187.85	5	187.10	186.50	1.1	30,392	0.00%
2022/07/25	6	185.75	5	187.80	185.50	1	30,679	0.00%
2022/07/22	3	189.67	5	190.70	188.00	-2	30,740	-0.01%
2022/07/21	3	184.83	1	184.50	186.00	2	30,751	0.01%
2022/07/20	1	180.00	53	185.30	180.50	-52	30,838	-0.17%
2022/07/19	9	176.78	9.1	176.24	174.50	-0.1	30,855	0.00%
2022/07/18	7	176.79	7	178.43	176.00	0	30,902	0.00%
2022/07/15	41	173.94	57	174.51	176.50	-16	30,939	-0.05%
2022/07/14	42.1	168.38	32	171.94	175.50	10.1	30,749	0.03%
2022/07/13	19.1	171.95	15	171.50	166.00	4.1	30,353	0.01%
2022/07/12	12	166.83	13	164.58	168.50	-1	29,951	0.00%
2022/07/11	6	169.50	5	168.60	166.50	1	29,701	0.00%
2022/07/08	19	169.53	12	169.75	170.50	7	29,604	0.02%
2022/07/07	105	156.35	22	160.05	168.00	83	29,163	0.28%	大買/
2022/07/06	37	162.01	16	160.56	160.50	21	28,192	0.07%
2022/07/05	134.1	156.99	402	164.88	162.00	-267.9	27,920	-0.96%	大買/大賣/鉅額交易
2022/07/04	21	169.74	25	167.82	170.00	-4	27,225	-0.01%
2022/07/01	7.1	173.77	5	173.60	170.00	2.1	26,936	0.01%
2022/06/30	15.3	194.32	3	193.50	188.50	12.3	26,824	0.05%
2022/06/29	7	204.79	9	206.28	209.00	-2	26,768	-0.01%
2022/06/28	11	204.05	11	204.68	205.00	0	27,221	0.00%
2022/06/27	11	202.73	10	203.55	204.00	1	27,511	0.00%
2022/06/24	16	197.38	16	195.97	196.00	0	27,640	0.00%
2022/06/23	7	196.07	8	196.38	197.00	-1	27,833	0.00%
2022/06/22	7.1	192.75	5	188.50	188.50	2.1	28,270	0.01%
2022/06/21	8	193.50	123.1	194.65	199.00	-115.1	28,926	-0.40%	大賣/鉅額交易
2022/06/20	3.1	198.53	1	192.50	192.50	2.1	29,007	0.01%
2022/06/17	21.1	197.12	27	197.48	204.50	-5.9	29,177	-0.02%
2022/06/16	11.1	205.03	9	203.94	201.00	2.1	28,823	0.01%
2022/06/15	9	207.78	11	206.55	203.50	-2	29,010	-0.01%
2022/06/14	16.1	208.81	14	210.54	211.00	2.1	29,119	0.01%
2022/06/13	12	212.92	10	213.45	208.50	2	28,965	0.01%
2022/06/10	18	214.33	14	214.39	219.00	4	28,896	0.01%
2022/06/09	56	211.02	12.1	212.04	212.00	43.9	28,690	0.15%
2022/06/08	105	203.46	6	205.17	206.50	99	28,613	0.35%	大買/
2022/06/07	108	196.74	9	199.56	200.50	99	28,659	0.35%	大買/
2022/06/06	10	203.60	5	202.80	202.50	5	28,801	0.02%
2022/06/02	3	211.50	2	210.25	209.00	1	28,755	0.00%
2022/06/01	12	210.63	18	209.75	209.50	-6	28,898	-0.02%
2022/05/31	13.1	206.72	24	206.04	203.00	-11	28,582	-0.04%
2022/05/30	36.1	208.45	165	210.82	207.00	-128.9	28,155	-0.46%	大賣/鉅額交易
2022/05/27	113.1	210.45	33.4	206.79	212.50	79.7	27,660	0.29%	大買/
2022/05/26	30	198.63	31	199.03	198.00	-1	27,239	0.00%
2022/05/25	18	192.50	5.1	195.39	195.00	12.9	28,257	0.05%
2022/05/24	1.1	192.45	0	0.00	191.00	1.1	28,262	0.00%
2022/05/23	3	198.67	6	196.83	194.50	-3	28,328	-0.01%
2022/05/20	9	199.50	14	198.82	200.50	-5	28,185	-0.02%
2022/05/19	28	189.04	24	193.58	200.50	4	27,834	0.01%
2022/05/18	7	188.64	13	190.12	193.50	-6	27,147	-0.02%
2022/05/17	12	182.00	26	183.75	186.50	-14	26,881	-0.05%
2022/05/16	105	172.55	18.1	175.41	178.50	86.9	26,522	0.33%	大買/
2022/05/13	9	164.33	8.3	164.49	169.00	0.7	26,300	0.00%
2022/05/12	11	167.45	7	166.64	165.50	4	26,146	0.02%
2022/05/11	26	175.87	61.2	176.05	173.00	-35.2	26,127	-0.13%
2022/05/10	39	171.42	2	169.50	173.00	37	26,129	0.14%
2022/05/09	4	169.75	5	171.50	170.00	-1	26,308	0.00%
2022/05/06	0.3	167.78	1	168.00	172.50	-0.7	26,350	0.00%
2022/05/05	4	170.88	3.2	171.88	173.50	0.8	26,415	0.00%
2022/05/04	8.2	167.87	12	167.00	167.00	-3.8	26,359	-0.01%
2022/05/03	5	173.30	3	173.00	171.50	2	26,392	0.01%
2022/04/29	26	175.77	12	177.38	174.00	14	26,523	0.05%
2022/04/28	103	173.50	6	170.25	169.50	97	26,444	0.37%	大買/
2022/04/27	54	175.23	10	172.85	175.00	44	26,567	0.17%
2022/04/26	2	173.75	1	173.50	175.00	1	26,696	0.00%
2022/04/25	60.2	171.36	33	171.79	169.50	27.2	26,938	0.10%
2022/04/22	4.2	182.17	3	180.67	180.50	1.2	26,942	0.00%
2022/04/21	119	184.07	100.1	186.46	185.00	18.9	27,071	0.07%	大買/
2022/04/20	12	182.83	7.1	182.06	179.00	4.9	27,297	0.02%
2022/04/19	6	177.67	14	177.54	177.00	-8	27,306	-0.03%
2022/04/18	3	172.83	10	173.25	169.50	-7	27,393	-0.03%
2022/04/15	8	173.19	222	172.43	170.50	-214	27,735	-0.77%	大賣/鉅額交易
2022/04/14	8	177.13	9.3	176.88	179.50	-1.3	28,304	0.00%
2022/04/13	12.2	171.99	10	173.00	173.00	2.2	28,427	0.01%
2022/04/12	23	168.76	12	169.42	169.50	11	28,619	0.04%
2022/04/11	20	169.00	23	168.02	168.00	-3	28,722	-0.01%
2022/04/08	11	172.27	8	173.81	174.50	3	28,998	0.01%
2022/04/07	6.1	171.96	6	168.83	168.00	0.1	28,841	0.00%
2022/04/06	3.1	175.44	2	175.00	176.50	1.1	28,591	0.00%
2022/04/01	13.1	180.30	9	180.17	180.50	4.1	28,306	0.01%
2022/03/31	208.2	183.31	21.5	185.13	185.00	186.7	28,140	0.66%	大買/鉅額交易
2022/03/30	6	178.67	188	177.79	179.50	-182	28,215	-0.65%	大賣/鉅額交易
2022/03/29	6.2	178.26	4	177.88	179.50	2.2	27,933	0.01%
2022/03/28	12.1	178.03	16	177.84	181.50	-4	27,650	-0.01%
2022/03/25	200	177.74	34	176.35	177.00	166	27,280	0.61%	大買/鉅額交易
2022/03/24	242	158.92	23	164.93	172.50	219	26,557	0.82%	大買/鉅額交易
2022/03/23	6	155.50	11	156.45	157.00	-5	25,865	-0.02%
2022/03/22	407	149.31	12	150.04	153.00	395	26,108	1.51%	大買/鉅額交易
2022/03/21	103	144.00	1	145.50	144.50	102	25,879	0.39%	大買/鉅額交易
2022/03/18	104	144.52	18	141.81	145.50	86	26,077	0.33%	大買/
2022/03/17	4	137.75	4	139.38	140.00	0	25,941	0.00%
2022/03/16	3	129.33	5	130.60	130.00	-2	25,870	-0.01%
2022/03/15	4.1	128.98	1	133.50	126.50	3.1	26,235	0.01%
2022/03/14	1	134.00	0	0.00	136.00	1	26,500	0.00%
2022/03/11	3	131.00	3	132.00	132.00	0	26,591	0.00%
2022/03/10	15	134.43	13	134.31	131.00	2	26,570	0.01%
2022/03/09	7	133.07	7	133.43	134.50	0	26,616	0.00%
2022/03/08	7	131.21	0.3	134.00	130.00	6.8	26,447	0.03%
2022/03/07	4	138.25	1	137.00	138.00	3	26,398	0.01%
2022/03/03	5	148.00	0	0.00	146.50	5	26,961	0.02%
2022/03/02	5	146.80	6	149.50	146.50	-1	27,141	0.00%
2022/03/01	0	0.00	4	150.63	150.00	-4	27,201	-0.01%
2022/02/25	11	149.55	11	151.86	147.50	0	27,962	0.00%
2022/02/24	7	149.14	3	149.67	147.00	4	26,920	0.01%
2022/02/23	1	152.00	10	152.10	152.50	-9	27,583	-0.03%
2022/02/22	3	145.83	5	149.20	146.00	-2	28,880	-0.01%
2022/02/21	1	149.50	6	149.08	149.00	-5	28,897	-0.02%
2022/02/18	5	146.10	5	146.20	146.00	0	28,964	0.00%
2022/02/17	10	144.35	13	144.65	146.00	-3	28,875	-0.01%
2022/02/16	9	141.56	3	141.17	140.50	6	28,656	0.02%
2022/02/15	12	140.96	10	139.05	138.00	2	28,612	0.01%
2022/02/14	8.1	141.99	2.3	142.94	141.50	5.8	28,361	0.02%
2022/02/11	9	148.61	3.4	149.04	148.50	5.7	28,145	0.02%
2022/02/10	57	157.75	50	154.83	152.00	7	28,105	0.02%
2022/02/09	11.5	157.46	6	157.17	156.50	5.5	27,722	0.02%
2022/02/08	14	154.68	6	154.42	154.00	8	27,684	0.03%
2022/02/07	6.4	153.95	10	154.80	157.50	-3.6	27,610	-0.01%
2022/01/26	9	147.11	0.4	146.50	146.50	8.6	27,338	0.03%
2022/01/25	1	149.00	5	150.00	147.50	-4	27,662	-0.01%
2022/01/24	4	149.50	3	151.50	154.50	1	27,855	0.00%
2022/01/21	1	153.97	8	154.75	153.00	-7	27,721	-0.03%
2022/01/20	4	155.63	4	155.38	155.50	0	27,787	0.00%
2022/01/19	9	159.17	82	158.96	160.00	-73	27,546	-0.27%
2022/01/18	6	155.83	8	156.19	157.50	-2	27,586	-0.01%
2022/01/17	7	151.21	6	148.75	153.00	1	27,342	0.00%
2022/01/14	6	146.83	103	145.98	149.50	-97	27,570	-0.35%	大賣/
2022/01/13	13	139.92	32	140.47	145.50	-19	27,268	-0.07%
2022/01/12	10	145.60	15	144.37	146.00	-5	26,742	-0.02%
2022/01/11	3.2	149.28	4	150.50	148.00	-0.8	26,472	0.00%
2022/01/10	10	148.25	11	148.55	147.00	-1	26,245	0.00%
2022/01/07	28.1	152.01	29.1	153.13	150.00	-1	25,915	0.00%
2022/01/06	29.1	155.29	23	154.67	158.50	6.1	25,141	0.02%
2022/01/05	13.3	156.20	10.4	156.00	152.00	2.9	24,830	0.01%
2022/01/04	15	156.13	13.3	156.34	156.50	1.7	24,805	0.01%
2022/01/03	118	158.69	11.3	157.14	155.00	106.8	24,513	0.44%	大買/鉅額交易
2021/12/30	3	147.50	8	149.06	151.00	-5	23,918	-0.02%
2021/12/29	3	146.17	5	147.20	146.00	-2	23,910	-0.01%
2021/12/28	7	148.29	1	150.00	148.50	6	24,017	0.02%
2021/12/27	15	148.13	20	148.18	146.50	-5	23,982	-0.02%
2021/12/24	29.3	150.05	23.2	148.36	148.00	6.1	23,720	0.03%
2021/12/23	10.3	142.34	20	141.38	142.50	-9.7	22,952	-0.04%
2021/12/22	18	138.67	18	138.61	138.00	0	23,031	0.00%
2021/12/21	72	136.05	4	137.25	136.50	68	23,073	0.29%
2021/12/20	18.3	137.68	22	137.07	134.00	-3.8	23,026	-0.02%
2021/12/17	21	140.93	2	141.75	143.00	19	23,008	0.08%
2021/12/16	17.1	140.83	17	141.41	143.00	0.1	22,816	0.00%
2021/12/15	7	133.79	8	134.00	135.00	-1	22,129	0.00%
2021/12/14	4	133.00	4	134.38	135.00	0	21,914	0.00%
2021/12/13	4	136.38	25	139.02	135.00	-21	21,607	-0.10%
2021/12/10	8	134.75	10	134.35	136.00	-2	21,243	-0.01%
2021/12/09	50.6	134.04	11	134.95	131.50	39.6	20,944	0.19%
2021/12/08	11	131.36	8.2	130.47	133.00	2.8	20,495	0.01%
2021/12/07	3.2	125.31	8	125.94	129.00	-4.8	20,086	-0.02%
2021/12/06	8	121.31	5	122.10	123.00	3	19,850	0.02%
2021/12/03	15	124.83	17	123.35	127.00	-2	19,809	-0.01%
2021/12/02	15	122.27	22	121.23	118.00	-7	19,497	-0.04%
2021/12/01	18	121.17	15	120.73	122.00	3	19,303	0.02%
2021/11/30	13	125.08	24	125.52	125.50	-11	19,069	-0.06%
2021/11/29	31	119.29	24	121.00	123.00	7	18,690	0.04%
2021/11/26	24	119.29	35	118.56	116.50	-11	18,253	-0.06%
2021/11/25	11	122.32	11	122.77	124.00	0	18,128	0.00%
2021/11/24	46	125.36	67	121.12	121.50	-21	18,025	-0.12%
2021/11/23	13	118.00	18	120.19	122.00	-5	17,380	-0.03%
2021/11/22	63.1	119.14	46	119.20	121.00	17.1	17,102	0.10%
2021/11/19	48.1	114.51	67.1	115.63	117.00	-19	16,077	-0.12%
2021/11/18	0	0.00	3	106.17	106.50	-3	14,565	-0.02%
2021/11/17	10	94.45	5.5	95.84	97.00	4.5	14,477	0.03%
2021/11/16	0	0.00	2	93.90	93.00	-2	14,555	-0.01%
2021/11/15	14	93.11	5	92.70	92.90	9	14,594	0.06%
2021/11/12	0.4	94.90	1.1	94.39	94.00	-0.7	14,618	0.00%
2021/11/11	0.1	91.90	1	92.00	91.30	-0.9	14,472	-0.01%
2021/11/10	1	91.60	0	0.00	90.40	1	14,615	0.01%
2021/11/09	0	0.00	13	93.20	90.40	-13	14,599	-0.09%
2021/11/08	6	89.03	0	0.00	88.30	6	14,387	0.04%
2021/11/05	1	87.70	36	90.18	93.40	-35	14,490	-0.24%
2021/11/04	45	91.85	0	0.00	90.60	45	14,242	0.32%
2021/11/03	4	93.08	5	93.86	93.70	-1	14,336	-0.01%
2021/11/02	32.5	96.91	55	96.85	93.10	-22.5	14,258	-0.16%
2021/11/01	58	95.52	22.3	94.81	95.60	35.7	13,772	0.26%
2021/10/29	28	91.63	26	91.19	91.90	2	13,483	0.01%
2021/10/28	14	91.68	20	91.95	90.90	-6	13,464	-0.04%
2021/10/27	13	88.22	6	88.53	88.20	7	13,179	0.05%
2021/10/26	11	88.69	8	89.40	88.30	3	13,181	0.02%
2021/10/25	9	86.31	8.1	86.87	87.10	0.9	12,835	0.01%
2021/10/22	8	84.54	89	82.63	86.60	-81	12,899	-0.63%
2021/10/21	1	81.80	27	81.76	81.10	-26	12,593	-0.21%
2021/10/20	1	81.00	0	0.00	81.10	1	12,804	0.01%
2021/10/19	0	0.00	1	80.90	82.00	-1	12,849	-0.01%
2021/10/18	2	78.70	3	79.83	80.50	-1	12,887	-0.01%
2021/10/15	1	77.20	11	78.09	79.00	-10	13,101	-0.08%
2021/10/14	14	75.73	6	75.02	74.50	8	13,458	0.06%
2021/10/13	6	77.83	1.2	77.78	77.30	4.9	13,687	0.04%
2021/10/12	5	78.86	6	78.40	78.90	-1	13,570	-0.01%
2021/10/08	2	73.55	4	73.98	74.00	-2	13,284	-0.02%
2021/10/07	5	72.38	5	72.58	72.60	0	13,358	0.00%
2021/10/06	1.1	73.36	0	0.00	70.70	1.1	13,536	0.01%
2021/10/05	1.1	68.97	1	69.80	70.60	0.1	13,501	0.00%
2021/10/04	0.1	71.40	1	72.80	69.00	-0.9	13,401	-0.01%
2021/10/01	2	73.20	2	74.40	72.50	0	13,377	0.00%
2021/09/30	2	74.20	2	74.80	73.80	0	13,553	0.00%
2021/09/29	8	74.28	2	74.70	73.10	6	13,839	0.04%
2021/09/28	0.1	79.10	0	0.00	78.70	0.1	13,692	0.00%
2021/09/27	4	82.20	14	81.99	82.40	-10	13,539	-0.07%
2021/09/24	13	81.11	20	81.01	82.50	-7	13,495	-0.05%
2021/09/23	0	0.00	1	78.80	78.80	-1	13,274	-0.01%
2021/09/22	0	0.00	1	75.70	75.70	-1	13,293	-0.01%
2021/09/17	53	75.91	0	0.00	75.70	53	13,406	0.40%
2021/09/16	1	76.20	2	76.40	76.50	-1	13,475	-0.01%
2021/09/15	1	76.20	0	0.00	76.20	1	13,604	0.01%
2021/09/14	2	77.95	53	78.10	78.10	-51	13,889	-0.37%
2021/09/13	4	78.63	1	80.10	77.50	3	14,245	0.02%
2021/09/10	1	79.10	7	78.87	78.90	-6	14,266	-0.04%
2021/09/09	6	77.10	13	77.30	77.30	-7	14,264	-0.05%
2021/09/08	15	76.13	29.4	76.89	76.30	-14.4	14,439	-0.10%
2021/09/07	6.2	74.35	2	74.55	75.20	4.2	14,533	0.03%
2021/09/06	0	0.00	1	76.20	75.20	-1	14,779	-0.01%
2021/09/03	14.1	75.94	2	76.10	75.80	12.1	14,783	0.08%
2021/09/02	5.2	77.24	13	77.06	75.80	-7.9	14,745	-0.05%
2021/09/01	17	78.86	9	78.47	78.50	8	14,701	0.05%
2021/08/31	8	77.36	8	77.66	78.30	0	14,683	0.00%
2021/08/30	16	80.84	8	81.15	80.50	8	14,568	0.05%
2021/08/27	89	82.60	45	82.16	82.40	44	14,439	0.30%
2021/08/26	5	78.50	7	78.91	80.30	-2	14,087	-0.01%
2021/08/24	3	76.07	6	77.80	76.00	-3	14,144	-0.02%
2021/08/23	11	77.39	3	77.00	77.50	8	14,026	0.06%
2021/08/20	9	77.06	10	75.97	77.20	-1	13,897	-0.01%
2021/08/19	30	75.02	45	74.56	73.00	-15	13,602	-0.11%
2021/08/18	24	72.79	12.5	73.23	77.10	11.5	13,620	0.08%
2021/08/17	9.3	71.96	1	72.00	71.70	8.3	13,630	0.06%
2021/08/16	2	72.40	3.2	73.78	76.20	-1.2	13,559	-0.01%
2021/08/13	3	78.23	3	78.53	76.00	0	13,425	0.00%
2021/08/11	9.1	78.10	40	78.67	77.20	-30.9	13,660	-0.23%
2021/08/10	7	82.21	9	81.61	82.80	-2	13,480	-0.01%
2021/08/09	71.1	82.01	4	82.37	80.90	67.1	13,602	0.49%
2021/08/06	5.5	87.75	2	87.45	87.30	3.5	13,439	0.03%
2021/08/05	10	88.49	2	87.95	88.30	8	13,551	0.06%
2021/08/04	12	87.80	4	89.08	88.20	8	13,790	0.06%
2021/08/03	5.1	87.26	10	87.20	87.80	-4.9	13,794	-0.04%
2021/08/02	2	83.70	0	0.00	83.10	2	13,646	0.01%
2021/07/30	0	0.00	101	81.99	80.60	-101	13,528	-0.75%	大賣/鉅額交易
2021/07/29	13	82.25	3	80.40	83.10	10	13,469	0.07%
2021/07/28	1.1	78.39	0	0.00	82.20	1.1	13,456	0.01%
2021/07/27	5	87.68	3	85.83	85.10	2	13,395	0.01%
2021/07/26	110	90.62	21	90.58	89.70	89	13,392	0.66%	大買/
2021/07/23	12	86.88	16	86.96	87.20	-4	13,495	-0.03%
2021/07/22	11	87.53	3	87.30	86.70	8	13,627	0.06%
2021/07/21	35	89.11	17	90.24	84.70	18	13,517	0.13%
2021/07/20	9.2	91.29	8	91.91	91.70	1.2	13,586	0.01%
2021/07/19	15	88.11	6	88.30	89.60	9	13,331	0.07%
2021/07/16	1	83.40	8	83.30	83.00	-7	13,088	-0.05%
2021/07/15	5	83.60	5	83.70	83.80	0	13,148	0.00%
2021/07/14	4	85.80	1	85.60	85.10	3	13,153	0.02%
2021/07/13	4	86.08	2	86.65	85.80	2	13,029	0.02%
2021/07/12	3	84.50	1	85.20	84.20	2	12,905	0.02%
2021/07/09	0	0.00	2	83.15	83.20	-2	12,932	-0.02%
2021/07/08	1	83.00	0	0.00	82.10	1	12,967	0.01%
2021/07/07	11	81.85	12	80.75	81.60	-1	12,863	-0.01%
2021/07/06	11	81.95	15	80.60	80.10	-4	12,696	-0.03%
2021/07/05	0	0.00	1.1	76.87	77.50	-1.1	12,519	-0.01%
2021/07/02	0	0.00	1	74.20	74.20	-1	12,507	-0.01%
2021/07/01	5	75.50	1	75.60	74.20	4	12,619	0.03%
2021/06/29	0	0.00	3	74.47	74.10	-3	12,405	-0.02%
2021/06/28	1	76.00	1	76.00	75.60	0	12,425	0.00%
2021/06/25	0	0.00	7	72.89	73.40	-7	12,329	-0.06%
2021/06/24	2	73.30	0	0.00	73.50	2	12,357	0.02%
2021/06/23	3	74.07	22	75.06	74.80	-19	12,292	-0.15%
2021/06/22	19	74.01	0	0.00	72.40	19	12,022	0.16%
2021/06/21	0	0.00	6	70.85	70.40	-6	11,687	-0.05%
2021/06/18	2	71.25	23	71.57	70.60	-21	11,698	-0.18%
2021/06/17	17	71.04	9	71.20	71.20	8	11,722	0.07%
2021/06/16	15	69.59	11	69.13	69.30	4	11,791	0.03%
2021/06/15	8	66.50	8.2	67.37	67.80	-0.2	11,687	0.00%
2021/06/10	1	65.40	1	64.00	64.00	0	11,777	0.00%
2021/06/09	1	65.00	0	0.00	65.00	1	11,889	0.01%
2021/06/08	0	0.00	3	66.27	64.80	-3	11,937	-0.03%
2021/06/07	2	63.00	0	0.00	64.10	2	11,934	0.02%
2021/06/03	1	64.80	2.2	65.77	65.80	-1.2	11,859	-0.01%
2021/06/02	1	65.60	6	65.68	64.30	-5	11,861	-0.04%
2021/06/01	0	0.00	7	64.03	64.00	-7	11,763	-0.06%
2021/05/28	0	0.00	1	61.50	61.50	-1	11,730	-0.01%
2021/05/26	1	60.70	2	61.80	62.00	-1	11,829	-0.01%
2021/05/25	0	0.00	4	60.13	62.10	-4	11,766	-0.03%
2021/05/24	1	57.50	0	0.00	57.70	1	11,779	0.01%
2021/05/21	2	57.70	1	58.10	57.60	1	11,816	0.01%
2021/05/20	6	58.55	9	58.47	57.50	-3	11,905	-0.03%
2021/05/18	2	54.95	3	54.47	55.80	-1	12,099	-0.01%
2021/05/17	6	53.70	3	54.53	52.20	3	12,110	0.02%
2021/05/14	0	0.00	7	56.54	56.80	-7	11,978	-0.06%
2021/05/13	7	55.60	1	54.90	55.20	6	11,918	0.05%
2021/05/12	1	52.00	2	56.20	54.50	-1	11,847	-0.01%
2021/05/11	6	56.88	0	0.00	55.30	6	11,750	0.05%
2021/05/07	1	61.20	1	61.50	61.40	0	12,225	0.00%
2021/05/05	5	60.28	2	58.90	58.90	3	12,507	0.02%
2021/05/04	10	60.40	2	60.80	60.50	8	12,696	0.06%
2021/05/03	4	64.30	4	64.53	63.00	0	12,729	0.00%
2021/04/29	8	68.78	7	67.07	66.40	1	12,823	0.01%
2021/04/28	9	65.81	18	66.15	65.70	-9	12,537	-0.07%
2021/04/27	1	62.90	2	62.65	62.30	-1	12,354	-0.01%
2021/04/26	11	63.22	0	0.00	62.80	11	12,303	0.09%
2021/04/23	0	0.00	9.2	58.95	61.40	-9.2	11,914	-0.08%
2021/04/22	0.5	56.30	32	57.94	55.90	-31.5	11,783	-0.27%
2021/04/21	3	58.13	0	0.00	57.30	3	11,799	0.03%
2021/04/20	2	56.90	3	57.33	57.40	-1	11,736	-0.01%
2021/04/16	1	56.10	4	55.95	55.20	-3	11,708	-0.03%
2021/04/15	0	0.00	9	55.59	56.00	-9	11,723	-0.08%
2021/04/14	7	52.67	12	52.86	52.90	-5	11,656	-0.04%
2021/04/12	1	54.60	0	0.00	54.60	1	12,037	0.01%
2021/04/09	11	55.45	1	55.40	55.30	10	12,358	0.08%
2021/04/08	0	0.00	2	57.00	57.00	-2	12,227	-0.02%
2021/04/07	2	55.85	10.2	55.66	56.70	-8.2	12,186	-0.07%
2021/04/06	0	0.00	2	55.05	54.90	-2	12,081	-0.02%
2021/04/01	1	55.20	3	54.90	55.00	-2	12,093	-0.02%
2021/03/31	4	55.00	6	54.85	55.10	-2	12,061	-0.02%
2021/03/30	3	54.17	0	0.00	54.20	3	12,004	0.02%
2021/03/29	9	54.64	1	54.10	54.20	8	12,152	0.07%
2021/03/26	1	54.50	9	54.08	54.50	-8	12,295	-0.07%
2021/03/25	1	54.30	2	53.60	53.30	-1	12,454	-0.01%
2021/03/24	1	53.70	10	54.36	54.30	-9	12,934	-0.07%
2021/03/23	1	53.40	0	0.00	53.40	1	13,027	0.01%
2021/03/22	2	54.70	1	54.70	54.70	1	13,350	0.01%
2021/03/19	3.2	53.72	9	54.46	54.80	-5.8	13,461	-0.04%
2021/03/18	3	53.47	8	53.44	53.90	-5	13,316	-0.04%
2021/03/17	8.2	52.52	11	52.20	52.60	-2.8	13,694	-0.02%
2021/03/16	18	53.14	15	53.21	53.50	3	13,719	0.02%
2021/03/15	4	51.65	6	52.03	52.10	-2	13,566	-0.01%
2021/03/12	3	49.52	0	0.00	50.40	3	13,435	0.02%
2021/03/11	3	51.00	12	50.23	51.10	-9	13,364	-0.07%
2021/03/10	1	49.75	0	0.00	49.20	1	13,455	0.01%
2021/03/09	12	49.06	2	49.98	49.40	10	13,567	0.07%
2021/03/08	6	48.67	21	49.30	49.20	-15	13,596	-0.11%
2021/03/05	17	49.68	1	49.00	49.00	16	13,605	0.12%
2021/03/04	5	50.20	0	0.00	50.20	5	13,548	0.04%
2021/03/02	30	51.13	6	51.68	50.80	24	13,458	0.18%
2021/02/26	2	50.10	0	0.00	50.50	2	13,419	0.01%
2021/02/25	3	50.53	1	50.70	51.10	2	13,502	0.01%
2021/02/24	5	50.48	12	51.03	49.70	-7	13,605	-0.05%
2021/02/23	14	51.67	2	52.05	51.40	12	13,783	0.09%
2021/02/22	4	53.20	6	54.13	53.00	-2	13,846	-0.01%
2021/02/19	1	53.30	2	53.00	52.60	-1	13,716	-0.01%
2021/02/18	13	51.74	17	51.35	52.60	-4	13,480	-0.03%
2021/02/17	0	0.00	18	49.46	49.35	-18	13,096	-0.14%
2021/02/05	10	48.22	2	48.35	48.05	8	12,921	0.06%
2021/02/04	8	48.80	20	48.72	48.50	-12	12,838	-0.09%
2021/02/03	8	49.24	8	49.78	49.90	0	12,713	0.00%
2021/02/02	9	49.71	1	49.65	49.60	8	12,568	0.06%
2021/02/01	23	50.32	11.1	50.23	50.50	11.9	12,400	0.10%
2021/01/29	5	49.24	14	49.23	49.10	-9	11,970	-0.08%
2021/01/28	16	48.13	5	49.27	47.20	11	11,788	0.09%
2021/01/27	11	49.63	15	49.89	49.55	-4	11,599	-0.03%
2021/01/26	5	49.30	7	49.63	49.25	-2	11,336	-0.02%
2021/01/25	9	48.07	11	48.73	48.60	-2	11,053	-0.02%
2021/01/22	3	47.63	45	47.24	48.10	-42	10,747	-0.39%
2021/01/21	0	0.00	8	45.17	45.35	-8	10,434	-0.08%
2021/01/20	3	44.10	0	0.00	43.35	3	10,307	0.03%
2021/01/18	11	44.15	0	0.00	44.80	11	10,163	0.11%
2021/01/15	9	44.39	4	45.58	44.30	5	10,066	0.05%
2021/01/14	23	45.32	1	46.30	45.25	22	9,898	0.22%
2021/01/13	4	45.96	112	46.24	46.05	-108	9,753	-1.11%	大賣/鉅額交易
2021/01/12	3	46.18	1	46.00	46.30	2	9,641	0.02%
2021/01/11	0	0.00	9	47.43	47.80	-9	9,521	-0.09%
2021/01/08	15	47.43	11	47.82	47.45	4	9,504	0.04%
2021/01/07	2	48.20	4	48.18	48.15	-2	9,418	-0.02%
2021/01/06	9	48.02	5	47.79	47.05	4	9,411	0.04%
2021/01/05	9	48.86	178	48.71	49.00	-169	9,338	-1.81%	大賣/鉅額交易
2021/01/04	24.1	47.53	57	48.39	48.50	-32.9	8,979	-0.37%
2020/12/31	0	0.00	57	45.71	45.80	-57	8,581	-0.66%
2020/12/30	4	45.83	2	46.20	45.95	2	8,502	0.02%
2020/12/29	3	45.67	0	0.00	45.65	3	8,427	0.04%
2020/12/25	3	45.10	6	45.08	45.30	-3	8,273	-0.04%
2020/12/24	9	45.54	3	45.65	45.45	6	8,225	0.07%
2020/12/23	10	46.42	13	46.12	45.85	-3	8,175	-0.04%
2020/12/22	24	47.38	19	46.62	45.50	5	8,084	0.06%
2020/12/21	100	46.57	6	46.43	48.20	94	7,859	1.20%
2020/12/18	23	47.98	26.5	46.81	46.10	-3.5	7,645	-0.05%
2020/12/17	89	45.99	6	45.95	46.30	83	7,137	1.16%
2020/12/16	13	46.70	25	46.71	46.90	-12	6,983	-0.17%
2020/12/15	17	45.48	18	44.01	43.80	-1	6,570	-0.02%
2020/12/14	7	45.59	5	45.39	46.00	2	6,367	0.03%
2020/12/11	25	44.90	53	45.15	45.40	-28	6,225	-0.45%
2020/12/10	0	0.00	6	43.03	43.45	-6	5,707	-0.11%
2020/12/09	2	41.95	3	42.75	42.20	-1	5,573	-0.02%
2020/12/08	3.5	42.87	0	0.00	42.85	3.5	5,507	0.06%
2020/12/07	7	43.01	5	42.92	42.90	2	5,773	0.03%
2020/12/04	10	43.11	0	0.00	43.05	10	5,885	0.17%
2020/12/03	9	42.76	0	0.00	42.75	9	5,731	0.16%
2020/12/01	0.3	42.20	12	42.13	42.50	-11.7	5,581	-0.21%
2020/11/30	5	41.12	0	0.00	41.00	5	5,576	0.09%
2020/11/27	0	0.00	2	41.75	41.75	-2	5,694	-0.04%
2020/11/26	1	41.90	0	0.00	41.95	1	5,804	0.02%
2020/11/25	2	41.40	6	42.18	41.90	-4	5,880	-0.07%
2020/11/24	1	42.45	15	42.51	42.10	-14	6,174	-0.23%
2020/11/23	18	42.80	16	42.84	42.80	2	6,054	0.03%
2020/11/20	9	41.92	23	41.81	41.90	-14	5,885	-0.24%
2020/11/19	9	40.21	15	40.63	40.70	-6	5,592	-0.11%
2020/11/18	3	39.82	0	0.00	39.95	3	5,521	0.05%
2020/11/17	4	39.25	7	39.10	38.90	-3	5,601	-0.05%
2020/11/16	8	39.30	0	0.00	39.35	8	5,868	0.14%
2020/11/12	42	39.83	0	0.00	39.35	42	6,406	0.66%
2020/11/10	3	39.50	0	0.00	39.40	3	6,801	0.04%
2020/11/09	152	40.00	2	40.00	39.80	150	7,407	2.03%	大買/鉅額交易
2020/11/05	3	39.95	13	40.26	39.30	-10	7,547	-0.13%
2020/11/04	0	0.00	6	39.40	39.45	-6	7,610	-0.08%
2020/11/03	7.2	38.69	0	0.00	39.00	7.2	7,663	0.09%
2020/11/02	6	38.50	2	38.10	38.60	4	7,743	0.05%
2020/10/30	7	38.66	0	0.00	38.25	7	7,765	0.09%
2020/10/29	5	38.75	0	0.00	39.05	5	7,884	0.06%
2020/10/28	1	39.50	2	39.30	39.20	-1	7,902	-0.01%
2020/10/26	5	39.15	4	39.19	39.10	1	7,938	0.01%
2020/10/22	0	0.00	2	38.90	39.10	-2	8,123	-0.02%
2020/10/21	1	38.45	0	0.00	38.45	1	8,166	0.01%
2020/10/20	1	38.50	0	0.00	38.50	1	8,262	0.01%
2020/10/19	0	0.00	5	38.55	38.85	-5	8,349	-0.06%
2020/10/15	0	0.00	2	39.25	39.50	-2	8,647	-0.02%
2020/10/14	3	39.10	4	38.90	39.65	-1	8,656	-0.01%
2020/10/13	5	36.82	16	37.72	38.10	-11	8,795	-0.13%
2020/10/12	2	37.50	1	38.55	37.50	1	8,885	0.01%
2020/10/08	1	38.40	0	0.00	38.35	1	8,979	0.01%
2020/10/06	5	39.04	5	39.15	39.05	0	9,384	0.00%
2020/10/05	0	0.00	9	38.36	38.55	-9	9,582	-0.09%
2020/09/28	3	37.92	0	0.00	37.90	3	10,155	0.03%
2020/09/25	6	37.52	0	0.00	37.60	6	10,413	0.06%
2020/09/24	7	38.77	0	0.00	38.55	7	10,511	0.07%
2020/09/23	2	39.60	0	0.00	39.55	2	10,802	0.02%
2020/09/22	1	39.60	0	0.00	40.05	1	11,084	0.01%
2020/09/21	1	40.20	0	0.00	40.20	1	11,099	0.01%
2020/09/17	20	40.92	0	0.00	40.85	20	11,195	0.18%
2020/09/16	8	41.48	0	0.00	41.30	8	11,249	0.07%
2020/09/15	10	41.73	1	41.80	41.65	9	11,338	0.08%
2020/09/14	0	0.00	13	41.80	41.70	-13	11,693	-0.11%
2020/09/11	3	40.67	4	40.75	41.10	-1	12,061	-0.01%
2020/09/10	8	41.20	8	42.35	40.80	0	12,189	0.00%
2020/09/09	1	41.30	4	41.09	41.15	-3	12,078	-0.02%
2020/09/08	3	39.98	0	0.00	40.00	3	11,968	0.03%
2020/09/07	0	0.00	2	40.80	40.10	-2	12,136	-0.02%
2020/09/04	4	40.33	1	40.40	40.65	3	12,307	0.02%
2020/09/02	5	41.10	3	41.45	41.15	2	13,279	0.02%
2020/09/01	1	40.85	0	0.00	40.60	1	13,354	0.01%
2020/08/31	5	41.29	2	41.85	41.20	3	13,354	0.02%
2020/08/28	9	41.62	19	41.77	41.40	-10	13,442	-0.07%
2020/08/27	0	0.00	1	40.05	40.05	-1	13,279	-0.01%
2020/08/26	0	0.00	2	39.85	39.80	-2	13,449	-0.01%
2020/08/21	5	38.40	4	38.83	38.50	1	14,062	0.01%
2020/08/20	14	38.49	1	39.40	38.50	13	14,188	0.09%
2020/08/19	24	40.20	6	40.77	40.10	18	14,272	0.13%
2020/08/18	10	41.41	0	0.00	41.20	10	14,805	0.07%
2020/08/17	3	43.43	0	0.00	43.50	3	15,335	0.02%
2020/08/14	5	43.45	4	43.44	43.55	1	15,665	0.01%
2020/08/13	6	43.67	19	42.88	44.00	-13	16,035	-0.08%
2020/08/11	2	40.40	4	41.15	41.30	-2	15,714	-0.01%
2020/08/10	4	40.89	5	41.45	40.60	-1	15,931	-0.01%
2020/08/07	2	40.20	2	40.35	40.20	0	16,099	0.00%
2020/08/06	1	41.00	0	0.00	41.10	1	16,466	0.01%
2020/08/05	2	41.40	0	0.00	41.40	2	16,852	0.01%
2020/08/04	2	41.50	0	0.00	41.50	2	17,247	0.01%
2020/07/31	1	40.95	0	0.00	40.85	1	17,766	0.01%
2020/07/30	2	41.35	1	41.30	41.40	1	17,869	0.01%
2020/07/28	1	39.55	0	0.00	39.45	1	17,901	0.01%
2020/07/23	0	0.00	1	42.30	42.00	-1	17,960	-0.01%
2020/07/22	3	41.87	3	41.73	42.80	0	18,107	0.00%
2020/07/21	1	41.50	2	41.40	41.50	-1	17,986	-0.01%
2020/07/17	4	40.18	1	39.85	39.85	3	17,837	0.02%
2020/07/16	0	0.00	5	43.39	43.25	-5	17,635	-0.03%
2020/07/15	1	42.15	2	42.73	42.50	-1	17,423	-0.01%
2020/07/14	3	42.72	0	0.00	42.50	3	17,379	0.02%
2020/07/13	7	44.31	0	0.00	44.50	7	17,295	0.04%
2020/07/10	3	42.45	11	42.79	42.50	-8	17,133	-0.05%
2020/07/09	3	41.63	1	41.30	41.95	2	16,925	0.01%
2020/07/08	2	43.30	3	43.65	43.85	-1	16,649	-0.01%
2020/07/07	13	43.90	1	43.60	43.50	12	16,597	0.07%
2020/07/06	13	43.75	8	44.38	44.00	5	16,597	0.03%
2020/07/03	4	43.09	0	0.00	43.00	4	16,418	0.02%
2020/07/02	5	42.27	9	42.53	43.95	-4	16,271	-0.02%
2020/07/01	4	41.33	15	41.87	41.95	-11	15,947	-0.07%
2020/06/30	8	40.73	2	41.10	40.60	6	15,644	0.04%
2020/06/29	2	40.50	21	40.51	40.65	-19	15,658	-0.12%
2020/06/24	1	40.50	0	0.00	40.50	1	15,616	0.01%
2020/06/23	0	0.00	10	40.96	40.65	-10	15,686	-0.06%
2020/06/22	11	40.90	8	40.89	40.55	3	15,677	0.02%
2020/06/19	5	40.94	8	40.96	40.50	-3	15,803	-0.02%
2020/06/18	0	0.00	98	40.31	40.60	-98	15,511	-0.63%
2020/06/17	4	38.40	2	38.45	38.40	2	15,081	0.01%
2020/06/16	11	37.95	0	0.00	38.75	11	15,016	0.07%
2020/06/15	2	37.70	0	0.00	37.70	2	15,009	0.01%
2020/06/12	7	38.09	77	37.81	37.95	-70	14,993	-0.47%
2020/06/11	3	38.20	2	38.18	38.20	1	14,908	0.01%
2020/06/10	88	36.69	30	37.19	38.05	58	14,791	0.39%
2020/06/09	35	38.27	53	37.95	37.35	-18	14,569	-0.12%
2020/06/08	1	40.10	2	40.18	40.55	-1	13,891	-0.01%
2020/06/04	10	40.60	2	40.70	40.35	8	13,703	0.06%
2020/06/03	12	41.05	20	41.56	41.10	-8	13,553	-0.06%
2020/06/02	19	41.09	18	41.49	41.00	1	13,320	0.01%
2020/06/01	9	41.66	15	41.84	41.85	-6	13,121	-0.05%
2020/05/29	5	40.75	5	41.05	40.60	0	12,818	0.00%
2020/05/28	7	41.51	14	41.97	40.55	-7	12,660	-0.06%
2020/05/27	11	41.73	8	42.00	41.60	3	12,319	0.02%
2020/05/26	35	42.19	22	42.25	41.70	13	12,135	0.11%
2020/05/25	25	42.01	23.1	41.96	42.30	1.9	11,780	0.02%
2020/05/22	25	40.21	136	40.22	39.80	-111	11,043	-1.01%	大賣/鉅額交易
2020/05/21	38	38.78	52	39.33	38.85	-14	10,233	-0.14%
2020/05/20	15	38.14	36	37.57	39.05	-21	9,765	-0.22%
2020/05/19	1	36.60	3	37.00	36.30	-2	9,161	-0.02%
2020/05/18	4	35.63	1	35.55	36.10	3	8,953	0.03%
2020/05/15	9	35.72	4	36.23	35.80	5	8,840	0.06%
2020/05/14	47.1	36.44	50	37.45	36.50	-2.9	8,503	-0.03%
2020/05/13	6	36.96	16	36.41	37.45	-10	8,158	-0.12%
2020/05/12	19	35.64	17	36.06	35.85	2	7,777	0.03%
2020/05/11	15	34.02	26	34.40	34.90	-11	7,351	-0.15%
2020/05/08	21	33.13	26	33.70	33.00	-5	6,940	-0.07%
2020/05/07	5	31.77	4	31.63	31.95	1	6,412	0.02%
2020/05/06	4	31.06	7	31.18	31.25	-3	6,293	-0.05%
2020/04/30	1	30.70	0	0.00	31.00	1	6,073	0.02%
2020/04/29	11	30.74	0	0.00	30.75	11	6,055	0.18%
2020/04/28	6	30.90	16	31.02	30.95	-10	6,023	-0.17%
2020/04/27	12	30.18	4	30.25	30.80	8	5,969	0.13%
2020/04/23	10	28.30	0	0.00	28.35	10	5,699	0.18%
2020/04/22	5	27.85	0	0.00	28.10	5	5,707	0.09%
2020/04/21	0	0.00	3	28.10	27.80	-3	5,660	-0.05%
2020/04/20	2	28.90	0	0.00	28.85	2	5,640	0.04%
2020/04/17	3	29.25	4	29.43	28.75	-1	5,625	-0.02%
2020/04/16	60	29.00	10	29.09	29.10	50	5,528	0.90%
2020/04/15	3	28.23	2	28.20	28.15	1	5,394	0.02%
2020/04/14	0	28.30	0	0.00	27.90	0	5,394	0.00%
2020/04/10	0	0.00	42	27.91	27.80	-42	5,406	-0.78%
2020/04/09	8	27.58	6	27.78	27.60	2	5,419	0.04%
2020/04/08	43	26.27	3	26.57	26.80	40	5,307	0.75%
2020/04/07	0	0.00	3	25.75	25.90	-3	5,205	-0.06%
2020/04/01	2	24.80	0	0.00	24.95	2	5,183	0.04%
2020/03/31	2	24.83	10	24.70	24.70	-8	5,167	-0.15%
2020/03/30	8	24.90	3	24.97	25.10	5	5,085	0.10%
2020/03/27	5	24.48	5	24.75	24.60	0	4,988	0.00%
2020/03/26	14	23.93	5	24.26	24.05	9	4,862	0.19%
2020/03/25	17	24.71	12	25.15	24.30	5	4,773	0.10%
2020/03/24	0	0.00	5	23.44	23.75	-5	4,530	-0.11%
2020/03/23	2	21.63	0	0.00	21.60	2	4,424	0.05%
2020/03/20	1	22.70	0	0.00	22.60	1	4,426	0.02%
2020/03/19	4	22.55	6	21.48	21.00	-2	4,364	-0.05%
2020/03/18	5	22.55	1	22.50	22.40	4	4,298	0.09%
2020/03/17	0	0.00	1	22.90	22.00	-1	4,367	-0.02%
2020/03/16	4	24.01	0	0.00	23.70	4	4,396	0.09%
2020/03/13	5	24.03	0	0.00	25.00	5	4,384	0.11%
2020/03/12	0	0.00	4	26.30	26.15	-4	4,318	-0.09%
2020/03/10	5	28.00	0	0.00	28.40	5	4,285	0.12%
2020/03/09	2	29.33	0	0.00	29.00	2	4,176	0.05%
2020/03/06	0	30.35	0	0.00	30.30	0	4,136	0.00%
2020/03/05	1	30.65	0	0.00	30.60	1	4,249	0.02%
2020/03/04	1	30.30	0	0.00	30.30	1	4,292	0.02%
2020/03/03	3	30.67	0	0.00	30.55	3	4,397	0.07%
2020/02/25	0	0.00	3	31.07	31.10	-3	5,137	-0.06%
2020/02/24	0.6	31.20	0	0.00	30.65	0.6	5,145	0.01%
2020/02/18	0	0.00	1	30.80	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	5	30.39	30.35	-5	5,173	-0.10%
2020/02/14	1	30.35	0	0.00	30.30	1	5,232	0.02%
2020/02/13	1	30.00	1	30.55	30.15	0	5,292	0.00%
2020/02/12	0	0.00	1	29.75	29.80	-1	5,426	-0.02%
2020/02/10	1	28.90	0	0.00	29.15	1	5,744	0.02%
2020/02/06	4	29.65	0	0.00	29.65	4	6,091	0.07%
2020/02/05	3	29.37	2	29.65	29.35	1	6,321	0.02%
2020/02/04	1	29.40	0	0.00	29.55	1	6,353	0.02%
2020/02/03	0	0.00	1	28.60	29.35	-1	6,363	-0.02%
2020/01/31	1	29.50	2	29.60	29.75	-1	6,368	-0.02%
2020/01/30	2	29.25	4	29.45	29.00	-2	6,404	-0.03%
2020/01/16	0	0.00	2	31.60	31.60	-2	6,288	-0.03%
2020/01/15	2	31.20	0	0.00	31.20	2	6,308	0.03%
2020/01/09	8	30.61	0	0.00	30.60	8	6,472	0.12%
2020/01/08	80	30.53	0	0.00	30.55	80	6,520	1.23%
2020/01/07	1	31.45	1	31.10	31.10	0	6,774	0.00%
2020/01/06	1	31.80	1	31.85	31.65	0	7,065	0.00%
2020/01/03	0	0.00	86	31.47	31.70	-86	7,075	-1.22%
2020/01/02	0	0.00	9	31.86	31.90	-9	7,116	-0.13%
2019/12/31	2	31.18	0	0.00	31.25	2	7,162	0.03%
2019/12/27	1	31.35	0	0.00	31.15	1	7,464	0.01%
2019/12/25	2	30.75	0	0.00	30.75	2	7,466	0.03%
2019/12/19	1	30.95	2	31.15	31.20	-1	7,447	-0.01%
2019/12/18	2	30.88	0	0.00	31.10	2	7,423	0.03%
2019/12/17	1	31.10	0	0.00	30.95	1	7,381	0.01%
2019/12/16	2	30.85	2	31.00	31.00	0	7,349	0.00%
2019/12/13	4	30.20	1	30.50	30.20	3	7,288	0.04%
2019/12/12	1	30.45	0	0.00	30.20	1	7,172	0.01%
2019/12/11	3	30.73	0	0.00	30.80	3	7,033	0.04%
2019/12/10	12	31.41	0	0.00	31.45	12	6,910	0.17%
2019/12/09	74	31.35	0	0.00	31.35	74	6,856	1.08%
2019/12/06	4	31.75	0	0.00	31.75	4	6,905	0.06%
2019/12/05	1	32.10	0	0.00	31.90	1	6,892	0.01%
2019/12/04	6	31.64	0	0.00	31.90	6	6,846	0.09%
2019/12/03	0	0.00	3	31.73	31.65	-3	6,889	-0.04%
2019/12/02	3	31.37	0	0.00	31.30	3	6,883	0.04%
2019/11/29	0	0.00	1	32.30	32.30	-1	6,830	-0.01%
2019/11/28	3	32.73	2	32.70	32.70	1	6,789	0.01%
2019/11/27	0	0.00	97	33.05	33.15	-97	6,741	-1.44%
2019/11/26	19	32.77	0	0.00	32.60	19	6,676	0.28%
2019/11/25	3	33.05	7	33.22	32.60	-4	6,607	-0.06%
2019/11/22	22	32.79	22	32.88	32.55	0	6,450	0.00%
2019/11/20	1	31.50	0	0.00	31.50	1	6,381	0.02%
2019/11/19	1	32.20	0	0.00	32.00	1	6,753	0.01%
2019/11/15	4	31.88	2	32.28	31.85	2	6,786	0.03%
2019/11/13	6	31.83	0	0.00	31.80	6	6,794	0.09%
2019/11/11	10	32.60	0	0.00	32.55	10	6,729	0.15%
2019/11/08	2	32.90	2	32.75	32.85	0	6,584	0.00%
2019/11/07	1	31.80	0	0.00	31.75	1	6,266	0.02%
2019/11/05	0	0.00	2	32.38	32.75	-2	6,175	-0.03%
2019/11/04	0	0.00	10	31.49	32.05	-10	5,941	-0.17%
2019/11/01	3	29.70	0	0.00	29.70	3	5,705	0.05%
2019/10/30	2	30.10	5	30.05	30.00	-3	5,678	-0.05%
2019/10/29	7	30.99	89	30.56	30.50	-82	5,603	-1.46%
2019/10/25	1	31.90	2	31.50	31.55	-1	5,527	-0.02%
2019/10/24	2	31.65	0	0.00	31.75	2	5,522	0.04%
2019/10/22	1	32.20	0	0.00	32.00	1	5,538	0.02%
2019/10/21	2	31.53	1	31.80	32.05	1	5,473	0.02%
2019/10/17	2	30.93	0	0.00	31.35	2	5,366	0.04%
2019/10/16	6	30.93	0	0.00	30.85	6	5,349	0.11%
2019/10/15	98	31.45	6	31.49	30.90	92	5,293	1.74%
2019/10/14	9	30.97	41	30.75	31.00	-32	5,017	-0.64%
2019/10/09	62	30.29	3	30.62	30.70	59	4,732	1.25%
2019/10/08	1	30.55	1	30.70	30.70	0	4,734	0.00%
2019/10/07	1	30.40	2	30.58	30.90	-1	4,709	-0.02%
2019/10/04	1	30.10	0	0.00	29.80	1	4,594	0.02%
2019/10/03	2	30.00	27	30.05	30.10	-25	4,570	-0.55%
2019/10/02	2	28.55	3	29.37	29.40	-1	4,302	-0.02%
2019/10/01	1	28.05	0	0.00	28.05	1	4,236	0.02%
2019/09/20	1	28.50	3	28.30	28.30	-2	4,381	-0.05%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/16	1	28.80	0	0.00	28.90	1	4,514	0.02%
2019/09/10	3	28.57	5	28.10	29.00	-2	4,647	-0.04%
2019/09/09	7	29.54	0	0.00	29.40	7	4,526	0.15%
2019/09/05	1	29.20	0	0.00	29.20	1	4,627	0.02%
2019/09/04	0	0.00	3	29.20	29.35	-3	4,608	-0.07%
2019/09/03	2	28.75	4	28.99	28.95	-2	4,617	-0.04%
2019/09/02	2	28.18	0	0.00	28.25	2	4,558	0.04%
2019/08/30	2	28.23	2	28.00	27.90	0	4,556	0.00%
2019/08/29	6	28.03	4	28.13	27.90	2	4,525	0.04%
2019/08/27	11	28.41	0	0.00	28.00	11	4,599	0.24%
2019/08/26	15	28.09	4	27.91	28.10	11	4,548	0.24%
2019/08/23	16	30.68	2	30.60	30.30	14	4,475	0.31%
2019/08/22	29	31.58	82	32.34	30.80	-53	4,316	-1.23%
2019/08/21	11	33.96	0	0.00	34.00	11	3,965	0.28%
2019/08/19	2	33.70	5	33.83	33.85	-3	3,993	-0.08%
2019/08/14	4	32.88	16	32.97	32.70	-12	4,184	-0.29%
2019/08/13	1	31.60	1	32.00	32.35	0	4,226	0.00%
2019/08/08	0	0.00	1	32.00	32.00	-1	4,308	-0.02%
2019/08/07	1	31.80	0	0.00	31.60	1	4,338	0.02%
2019/08/06	1	32.25	0	0.00	32.00	1	4,444	0.02%
2019/08/02	0	0.00	2	33.30	32.80	-2	4,542	-0.04%
2019/07/30	1	33.90	0	0.00	34.00	1	4,598	0.02%
2019/07/29	0	0.00	6	34.50	34.50	-6	4,631	-0.13%
2019/07/26	5	34.70	0	0.00	34.75	5	4,692	0.11%
2019/07/25	10	35.10	10	34.93	34.85	0	4,719	0.00%
2019/07/24	0.5	35.35	2	35.00	35.35	-1.5	4,741	-0.03%
2019/07/22	0	0.00	2	34.70	34.80	-2	4,803	-0.04%
2019/07/19	1	34.85	5	34.77	34.70	-4	4,859	-0.08%
2019/07/18	0	0.00	1	34.60	34.60	-1	4,903	-0.02%
2019/07/16	0	0.00	2	35.55	35.20	-2	5,080	-0.04%
2019/07/15	0.5	35.50	0	0.00	35.35	0.5	5,215	0.01%
2019/07/12	0	0.00	1	35.20	35.25	-1	5,313	-0.02%
2019/07/11	1	34.90	11	34.65	34.65	-10	5,449	-0.18%
2019/07/10	0	0.00	1	33.85	34.10	-1	5,479	-0.02%
2019/07/09	1	33.70	48	33.81	33.70	-47	5,638	-0.83%
2019/07/08	1.5	34.50	0	0.00	34.30	1.5	5,725	0.03%
2019/07/05	1	34.35	0	0.00	34.55	1	5,925	0.02%
2019/07/04	2	34.45	2	34.55	34.60	0	6,265	0.00%
2019/07/03	0	0.00	3	33.85	33.80	-3	6,642	-0.05%
2019/07/02	9	34.12	4	34.05	33.95	5	6,845	0.07%
2019/07/01	14.1	33.71	2	33.75	34.05	12.1	6,896	0.17%
2019/06/28	1	33.35	0	0.00	33.30	1	6,902	0.01%
2019/06/27	1	33.50	0	0.00	33.60	1	7,033	0.01%
2019/06/26	2	33.15	23	32.97	33.15	-21	7,213	-0.29%
2019/06/25	0	0.00	48	33.03	33.20	-48	7,332	-0.65%
2019/06/24	3	33.72	30	33.70	33.75	-27	7,343	-0.37%
2019/06/21	3	33.67	0	0.00	33.60	3	7,380	0.04%
2019/06/20	1	33.65	1	33.55	33.70	0	7,327	0.00%
2019/06/19	3	32.50	23	32.50	32.50	-20	7,366	-0.27%
2019/06/18	2	32.10	2	32.15	32.15	0	7,757	0.00%
2019/06/17	0	0.00	1	32.25	32.25	-1	7,868	-0.01%
2019/06/13	4	32.98	21	32.65	32.65	-17	7,961	-0.21%
2019/06/12	0	0.00	2	32.10	32.30	-2	7,865	-0.03%
2019/06/11	2	31.75	1	31.80	31.70	1	7,877	0.01%
2019/06/10	22	31.38	0	0.00	31.55	22	8,020	0.27%
2019/06/06	1	31.35	5	30.80	30.85	-4	8,259	-0.05%
2019/06/05	1	31.30	5	31.60	31.30	-4	8,334	-0.05%
2019/06/04	7	31.44	0	0.00	31.10	7	8,331	0.08%
2019/06/03	8	30.98	10	31.05	31.05	-2	8,323	-0.02%
2019/05/29	2	31.30	3	32.02	32.70	-1	8,135	-0.01%
2019/05/28	60	31.43	0	0.00	31.10	60	8,068	0.74%
2019/05/27	20	30.35	1	30.65	30.95	19	8,098	0.23%
2019/05/24	1	30.25	0	0.00	30.25	1	8,087	0.01%
2019/05/23	0	0.00	100	31.31	30.80	-100	8,036	-1.24%
2019/05/21	15	33.32	0	0.00	33.25	15	7,838	0.19%
2019/05/20	0	0.00	1	33.65	33.65	-1	7,855	-0.01%
2019/05/17	140	34.47	11	34.45	34.50	129	7,864	1.64%	大買/鉅額交易
2019/05/16	1	34.45	2	34.18	34.05	-1	7,855	-0.01%
2019/05/15	10	33.40	1	33.40	33.50	9	7,953	0.11%
2019/05/14	3	32.37	0	0.00	32.60	3	7,996	0.04%
2019/05/13	3	33.22	0	0.00	33.00	3	7,903	0.04%
2019/05/10	1	33.95	0	0.00	33.95	1	7,912	0.01%
2019/05/09	2	35.80	0	0.00	35.05	2	7,883	0.03%
2019/05/08	2	36.33	0	0.00	36.60	2	7,993	0.03%
2019/05/07	0	0.00	30	36.95	36.95	-30	8,205	-0.37%
2019/05/06	3	36.63	21	36.70	36.70	-18	8,284	-0.22%
2019/05/03	3	37.95	20	37.95	37.90	-17	8,241	-0.21%
2019/04/30	1	36.10	0	0.00	36.95	1	8,159	0.01%
2019/04/29	140	36.37	0	0.00	36.25	140	8,146	1.72%	大買/鉅額交易
2019/04/26	1	37.00	23	37.50	37.00	-22	8,183	-0.27%
2019/04/25	3	37.95	30	37.95	37.85	-27	8,169	-0.33%
2019/04/24	0	0.00	1	37.75	37.55	-1	8,154	-0.01%
2019/04/22	0	0.00	51	38.58	37.80	-51	8,045	-0.63%
2019/04/19	50	38.35	1	38.00	38.35	49	8,029	0.61%
2019/04/18	0	0.00	20	37.60	37.35	-20	7,983	-0.25%
2019/04/17	8	37.90	118	37.87	37.50	-110	7,919	-1.39%	大賣/鉅額交易
2019/04/16	7	37.54	42	37.52	37.35	-35	7,788	-0.45%
2019/04/15	16	37.40	1	37.30	37.15	15	7,682	0.20%
2019/04/12	7	36.19	110	36.33	36.30	-103	7,588	-1.36%	大賣/鉅額交易
2019/04/11	2	37.53	0	0.00	36.20	2	7,488	0.03%
2019/04/10	4	37.63	2	38.15	37.25	2	7,275	0.03%
2019/04/09	76	36.64	4	37.06	37.20	72	6,956	1.04%
2019/04/08	0	0.00	9	35.08	35.95	-9	6,570	-0.14%
2019/04/03	5	34.15	0	0.00	34.50	5	6,398	0.08%
2019/04/01	2	34.18	1.9	33.95	33.95	0.2	6,285	0.00%
2019/03/29	2	34.75	10	34.40	34.50	-8	6,158	-0.13%
2019/03/28	10	34.50	0	0.00	34.60	10	6,093	0.16%
2019/03/27	1	33.70	0	0.00	33.65	1	6,233	0.02%
2019/03/26	2	33.60	20	33.45	33.60	-18	6,351	-0.28%
2019/03/25	3	33.55	1	33.75	33.75	2	6,341	0.03%
2019/03/22	6	34.60	5	34.60	33.80	1	6,338	0.02%
2019/03/21	38	35.60	17	35.59	35.10	21	6,491	0.32%
2019/03/20	21	34.23	5	34.40	34.55	16	7,202	0.22%
2019/03/19	1	33.75	1	34.05	33.35	0	7,144	0.00%
2019/03/18	1	34.40	1	34.20	34.10	0	7,276	0.00%
2019/03/15	3	33.73	0	0.00	34.10	3	7,280	0.04%
2019/03/13	5	34.85	44	34.20	34.05	-39	7,331	-0.53%
2019/03/12	21	33.90	17	34.39	34.70	4	7,213	0.06%
2019/03/11	30	33.33	5	33.45	33.55	25	7,122	0.35%
2019/03/06	0	0.00	18	32.65	32.60	-18	7,460	-0.24%
2019/03/04	23	32.92	8	33.13	32.70	15	7,753	0.19%
2019/02/27	3	31.85	0	0.00	32.25	3	7,836	0.04%
2019/02/26	2	32.28	2	32.38	32.20	0	8,037	0.00%
2019/02/25	0	0.00	1	33.30	33.15	-1	8,041	-0.01%
2019/02/21	2	33.00	0	0.00	33.10	2	8,252	0.02%
2019/02/20	0	0.00	1	33.30	33.10	-1	8,506	-0.01%
2019/02/19	0	0.00	1	33.00	33.00	-1	8,725	-0.01%
2019/02/15	0	0.00	15	32.60	32.45	-15	8,974	-0.17%
2019/02/13	0	0.00	1	33.00	33.00	-1	9,185	-0.01%
2019/02/11	0	0.00	3	32.10	32.60	-3	9,569	-0.03%
2019/01/30	2	32.50	5	32.32	32.15	-3	9,556	-0.03%
2019/01/29	4	32.26	1	32.40	32.45	3	9,548	0.03%
2019/01/28	0	0.00	7	32.33	32.10	-7	9,420	-0.07%
2019/01/25	2	30.48	23	30.29	30.80	-21	9,325	-0.23%
2019/01/24	0	0.00	1	29.95	29.90	-1	9,306	-0.01%
2019/01/23	1	29.80	0	0.00	29.85	1	9,333	0.01%
2019/01/21	1	29.75	0	0.00	29.75	1	9,400	0.01%
2019/01/18	4	29.04	107	29.04	29.55	-103	9,444	-1.09%	大賣/鉅額交易
2019/01/16	1	29.90	1	29.85	29.85	0	9,492	0.00%
2019/01/11	12	29.55	0	0.00	29.55	12	9,515	0.13%
2019/01/10	77	30.75	0	0.00	30.70	77	9,456	0.81%
2019/01/08	0	0.00	10	29.95	29.80	-10	9,483	-0.11%
2019/01/07	11	29.69	1	29.60	29.60	10	9,469	0.11%
2019/01/04	1	28.90	1	29.45	29.00	0	9,580	0.00%
2019/01/03	1	30.30	1	30.70	30.30	0	9,665	0.00%
2018/12/28	2	30.25	0	0.00	30.15	2	9,760	0.02%
2018/12/27	0	0.00	10	30.95	30.25	-10	9,932	-0.10%
2018/12/26	2	30.95	10	30.94	30.25	-8	9,965	-0.08%
2018/12/25	7	30.33	7	29.91	30.25	0	10,109	0.00%
2018/12/22	0	0.00	10	30.25	30.05	-10	10,402	-0.10%
2018/12/21	13	29.27	13	29.95	30.50	0	10,443	0.00%
2018/12/20	29	30.36	1	30.70	29.70	28	10,349	0.27%
2018/12/19	0	0.00	1	31.85	31.85	-1	10,170	-0.01%
2018/12/17	2	31.85	16	31.55	32.20	-14	10,053	-0.14%
2018/12/14	16	32.35	14	32.96	31.85	2	10,062	0.02%
2018/12/13	40	34.52	19	35.06	33.50	21	9,881	0.21%
2018/12/12	0	0.00	2	32.60	32.60	-2	8,813	-0.02%
2018/12/11	3	32.05	3	32.40	32.00	0	8,820	0.00%
2018/12/10	1	30.70	0	0.00	30.70	1	8,730	0.01%
2018/12/07	1	31.80	2	31.80	31.80	-1	8,751	-0.01%
2018/12/06	3	31.90	0	0.00	31.70	3	8,775	0.03%
2018/12/05	3	32.88	32	32.85	32.70	-29	8,855	-0.33%
2018/12/04	9	34.00	0	0.00	33.45	9	8,873	0.10%
2018/12/03	23	33.57	11	33.57	33.50	12	8,805	0.14%
2018/11/29	51	32.17	4	31.91	31.50	47	8,644	0.54%
2018/11/27	3	31.57	3	32.30	32.40	0	8,626	0.00%
2018/11/26	1	31.45	6	31.13	31.45	-5	8,659	-0.06%
2018/11/23	3	30.02	6	29.96	29.85	-3	8,610	-0.03%
2018/11/22	1	31.50	0	0.00	31.50	1	8,498	0.01%
2018/11/21	1	31.00	40	30.93	32.25	-39	8,561	-0.46%
2018/11/20	0	0.00	35	31.34	31.60	-35	8,677	-0.40%
2018/11/19	5	31.72	0	0.00	32.00	5	8,643	0.06%
2018/11/16	3	31.83	7	31.72	32.00	-4	8,521	-0.05%
2018/11/15	0	0.00	6	30.57	30.40	-6	8,445	-0.07%
2018/11/13	4	28.99	2	28.90	29.30	2	8,313	0.02%
2018/11/12	2	29.05	5	29.05	28.20	-3	8,185	-0.04%
2018/11/09	83	27.33	12	27.72	28.30	71	8,118	0.87%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/05	2	26.05	2	26.45	26.05	0	8,003	0.00%
2018/11/01	2	24.65	9	25.33	25.30	-7	7,918	-0.09%
2018/10/31	7	24.16	3	24.33	24.40	4	7,903	0.05%
2018/10/25	0	0.00	8	21.89	22.45	-8	8,115	-0.10%
2018/10/22	1	24.40	0	0.00	24.40	1	8,349	0.01%
2018/10/19	0	0.00	3	23.70	23.90	-3	8,859	-0.03%
2018/10/16	1	24.50	0	0.00	24.50	1	8,949	0.01%
2018/10/15	1	24.40	1	24.70	24.50	0	9,156	0.00%
2018/10/12	0	0.00	4	24.01	24.00	-4	9,258	-0.04%
2018/10/11	5	23.86	9	24.09	23.60	-4	9,310	-0.04%
2018/10/09	4	26.44	6	26.28	26.20	-2	9,330	-0.02%
2018/10/08	0	0.00	1	26.15	26.65	-1	9,758	-0.01%
2018/10/05	3	26.67	2	25.95	26.20	1	9,945	0.01%
2018/10/04	0	0.00	2	28.30	28.00	-2	10,587	-0.02%
2018/10/03	14	28.51	2	28.48	28.20	12	11,209	0.11%
2018/10/02	8	28.79	88	28.53	28.95	-80	11,130	-0.72%
2018/09/28	1	31.45	0	0.00	31.30	1	10,923	0.01%
2018/09/26	2	32.23	4	32.10	32.05	-2	10,852	-0.02%
2018/09/25	1	31.30	0	0.00	31.30	1	10,826	0.01%
2018/09/21	1	31.05	15	31.34	31.05	-14	10,816	-0.13%
2018/09/19	0	0.00	8	31.42	31.30	-8	10,761	-0.07%
2018/09/18	6	32.03	0	0.00	32.00	6	10,667	0.06%
2018/09/17	2	32.20	0	0.00	32.00	2	10,634	0.02%
2018/09/14	21	31.69	21	32.14	32.50	0	10,701	0.00%
2018/09/12	1	31.20	1	31.60	31.00	0	10,627	0.00%
2018/09/11	2	31.15	1	31.85	31.95	1	10,650	0.01%
2018/09/10	6	32.47	1	32.50	32.05	5	10,611	0.05%
2018/09/07	0	0.00	13	33.51	33.30	-13	10,656	-0.12%
2018/09/06	2	34.45	1	34.50	34.50	1	10,654	0.01%
2018/09/05	7	34.51	1	34.65	34.50	6	10,714	0.06%
2018/09/04	1	36.05	1	36.15	36.00	0	10,692	0.00%
2018/09/03	2	36.63	3	35.80	35.80	-1	10,587	-0.01%
2018/08/31	2	37.00	3	37.13	36.70	-1	10,639	-0.01%
2018/08/30	0	0.00	1	36.20	36.20	-1	10,625	-0.01%
2018/08/29	2	35.98	2	36.08	35.70	0	10,814	0.00%
2018/08/28	1	35.65	5	35.00	35.50	-4	10,829	-0.04%
2018/08/27	26	35.59	6	35.46	35.15	20	10,920	0.18%
2018/08/24	0	0.00	1	33.55	33.80	-1	10,953	-0.01%
2018/08/23	135	33.99	7	34.10	34.10	128	10,966	1.17%	大買/鉅額交易
2018/08/22	129	33.79	5	34.29	33.75	124	10,906	1.14%	大買/鉅額交易
2018/08/21	2	35.00	52	35.19	35.40	-50	11,046	-0.45%
2018/08/20	75	35.42	265	34.66	34.50	-190	11,315	-1.68%	大賣/鉅額交易
2018/08/17	125	36.33	126	36.31	36.00	-1	11,326	-0.01%	大買/大賣/
2018/08/16	15	36.87	14	36.78	36.65	1	11,348	0.01%
2018/08/15	23	37.14	22	37.48	37.90	1	11,589	0.01%
2018/08/14	2	36.15	1	36.85	36.85	1	12,134	0.01%
2018/08/13	38	35.16	4	35.99	35.50	34	12,287	0.28%
2018/08/10	6	37.97	0	0.00	37.55	6	12,187	0.05%
2018/08/09	1	38.80	2	39.28	38.60	-1	12,281	-0.01%
2018/08/07	1	38.60	1	38.60	38.85	0	12,422	0.00%
2018/08/06	4	38.49	1	38.35	38.35	3	12,517	0.02%
2018/08/03	7	38.25	6	38.30	39.00	1	12,550	0.01%
2018/08/02	4	38.15	2	37.85	37.65	2	12,638	0.02%
2018/08/01	8	39.49	19	39.42	39.10	-11	12,681	-0.09%
2018/07/31	3	39.30	1	38.80	39.25	2	12,843	0.02%
2018/07/30	5	39.44	29	39.03	38.85	-24	13,019	-0.18%
2018/07/27	59	40.09	4	40.01	40.05	55	12,973	0.42%
2018/07/26	15	40.48	36	40.08	40.70	-21	12,803	-0.16%
2018/07/25	9	38.51	3	38.72	37.90	6	12,359	0.05%
2018/07/24	3	38.08	4	38.08	38.30	-1	12,307	-0.01%
2018/07/23	11	37.74	0	0.00	37.60	11	12,360	0.09%
2018/07/20	39	38.59	79	38.03	38.35	-40	12,460	-0.32%
2018/07/19	3	37.48	0	0.00	37.15	3	12,298	0.02%
2018/07/18	24	38.17	23	38.40	37.80	1	12,405	0.01%
2018/07/17	30	38.46	50	38.68	38.90	-20	12,362	-0.16%
2018/07/16	63	37.99	52	37.92	38.65	11	12,343	0.09%
2018/07/13	113	37.60	116	37.47	37.05	-3	11,991	-0.03%	大買/大賣/
2018/07/12	41	37.37	31	37.58	37.55	10	11,975	0.08%
2018/07/11	15	36.66	49	36.66	37.15	-34	11,380	-0.30%
2018/07/10	0	0.00	4	33.26	33.80	-4	10,879	-0.04%
2018/07/09	2	31.25	0	0.00	31.25	2	10,996	0.02%
2018/07/06	2	32.00	2	31.05	31.20	0	11,464	0.00%
2018/07/03	2	32.95	1	33.35	32.10	1	13,006	0.01%
2018/06/29	11	33.90	0	0.00	33.90	11	13,399	0.08%
2018/06/28	0	0.00	12	33.60	33.70	-12	13,502	-0.09%
2018/06/27	11	33.09	0	0.00	32.90	11	13,814	0.08%
2018/06/26	1	33.45	0	0.00	33.30	1	13,867	0.01%
2018/06/25	0	0.00	19	34.26	33.80	-19	13,903	-0.14%
2018/06/22	6	33.60	0	0.00	33.20	6	13,990	0.04%
2018/06/21	0	0.00	3	33.20	33.50	-3	14,047	-0.02%
2018/06/20	5	32.81	1	33.20	32.60	4	14,114	0.03%
2018/06/19	20	34.19	2	34.15	33.75	18	14,119	0.13%
2018/06/15	1	35.55	1	35.60	35.20	0	14,158	0.00%
2018/06/14	10	35.00	0	0.00	34.85	10	14,071	0.07%
2018/06/13	6	35.00	0	0.00	34.70	6	14,041	0.04%
2018/06/12	1	36.00	6	35.88	35.45	-5	14,084	-0.04%
2018/06/08	13	35.11	19	35.72	35.85	-6	13,940	-0.04%
2018/06/07	5	35.30	1	35.35	35.20	4	13,820	0.03%
2018/06/06	5	35.80	6	35.88	35.70	-1	13,746	-0.01%
2018/06/05	3	35.73	1	35.85	35.75	2	13,586	0.01%
2018/06/04	1	36.70	2	36.95	36.30	-1	13,518	-0.01%
2018/06/01	3	35.73	10	35.95	36.20	-7	13,373	-0.05%
2018/05/31	14	34.56	2	34.75	34.25	12	13,216	0.09%
2018/05/30	31	34.45	2	34.38	34.40	29	13,214	0.22%
2018/05/29	11	35.85	6	35.56	35.20	5	13,382	0.04%
2018/05/28	3	34.83	17	35.01	34.90	-14	13,185	-0.11%
2018/05/25	7	33.56	3	33.83	33.10	4	12,886	0.03%
2018/05/24	8	34.17	4	34.33	34.00	4	12,837	0.03%
2018/05/23	16	34.15	3	34.32	34.05	13	12,805	0.10%
2018/05/22	12	34.46	86	33.86	35.20	-74	12,626	-0.59%
2018/05/18	1	30.90	1	31.40	30.60	0	11,960	0.00%
2018/05/17	8	31.03	0	0.00	30.85	8	11,992	0.07%
2018/05/16	18	31.76	3	31.35	31.50	15	12,003	0.12%
2018/05/15	0	0.00	1	31.95	31.90	-1	12,099	-0.01%
2018/05/14	19	32.15	3	31.98	31.75	16	12,428	0.13%
2018/05/11	15	31.33	15	31.56	31.50	0	12,508	0.00%
2018/05/10	36	32.49	37	32.02	32.20	-1	12,735	-0.01%
2018/05/09	10	31.00	1	32.15	31.40	9	13,108	0.07%
2018/05/08	6	31.51	4	30.95	31.55	2	14,501	0.01%
2018/05/07	28	31.75	3	31.78	31.20	25	14,808	0.17%
2018/05/04	5	33.37	1	33.35	33.10	4	14,713	0.03%
2018/05/03	4	33.11	1	33.20	33.10	3	14,648	0.02%
2018/05/02	27	33.22	0	0.00	33.00	27	14,712	0.18%
2018/04/30	3	32.35	0	0.00	33.05	3	14,683	0.02%
2018/04/27	7	32.19	3	32.60	32.30	4	14,913	0.03%
2018/04/26	12	32.89	5	32.50	32.00	7	15,227	0.05%
2018/04/25	9	34.56	0	0.00	34.50	9	15,131	0.06%
2018/04/24	0	0.00	11	34.09	34.00	-11	15,052	-0.07%
2018/04/23	8	34.09	3	34.25	33.60	5	14,844	0.03%
2018/04/20	21	34.93	4	35.00	34.65	17	14,749	0.12%
2018/04/18	5	35.03	0	0.00	34.70	5	14,658	0.03%
2018/04/17	6	36.53	2	36.03	35.50	4	14,648	0.03%
2018/04/16	1	37.71	2	36.68	37.60	-1	14,689	-0.01%
2018/04/13	1	35.80	0	0.00	36.30	1	14,611	0.01%
2018/04/12	11	36.32	8	36.71	36.20	3	14,567	0.02%
2018/04/11	15	37.25	11	37.58	35.30	4	14,156	0.03%
2018/04/10	10	38.48	2	38.50	38.20	8	13,821	0.06%
2018/04/09	19	41.98	8	41.95	40.50	11	13,502	0.08%
2018/04/03	14	45.55	1	45.50	45.00	13	13,180	0.10%
2018/04/02	9	49.53	9	49.34	48.95	0	12,886	0.00%
2018/03/31	6	50.32	6	50.58	49.80	0	12,835	0.00%
2018/03/30	10	50.29	15	49.97	50.00	-5	12,756	-0.04%
2018/03/29	2	48.63	3	49.27	48.25	-1	12,456	-0.01%
2018/03/27	15	49.69	17	49.74	49.85	-2	12,570	-0.02%
2018/03/26	5	48.02	4	48.26	48.40	1	12,396	0.01%
2018/03/23	1	47.25	0	0.00	47.00	1	12,330	0.01%
2018/03/22	12	48.78	3	48.83	48.55	9	12,284	0.07%
2018/03/21	7	48.65	27	48.56	48.50	-20	12,226	-0.16%
2018/03/20	0	0.00	5	47.15	47.60	-5	12,144	-0.04%
2018/03/19	1	46.95	2	47.15	46.90	-1	12,264	-0.01%
2018/03/16	1	46.30	2	47.10	47.10	-1	12,420	-0.01%
2018/03/15	2	45.33	2	45.23	45.25	0	12,521	0.00%
2018/03/09	12	46.06	12	45.68	45.95	0	13,279	0.00%
2018/03/07	1	45.00	3	44.90	44.15	-2	13,213	-0.02%
2018/03/06	3	44.43	1	44.40	45.50	2	13,345	0.01%
2018/03/05	5	44.39	4	44.80	44.30	1	13,349	0.01%
2018/03/02	8	44.17	4	44.53	44.55	4	13,462	0.03%
2018/03/01	8	46.27	0	0.00	46.10	8	13,309	0.06%
2018/02/27	3	47.78	1	48.20	47.25	2	13,353	0.01%
2018/02/26	2	47.85	1	47.85	47.60	1	13,472	0.01%
2018/02/23	14	48.10	11	48.11	47.80	3	13,931	0.02%
2018/02/22	14	48.61	5	48.50	48.10	9	14,128	0.06%
2018/02/21	3	48.40	7	48.49	50.50	-4	14,260	-0.03%
2018/02/12	8	46.45	13	46.40	46.15	-5	14,596	-0.03%
2018/02/09	8	45.93	3	46.32	46.50	5	15,312	0.03%
2018/02/08	11	47.43	3	47.87	47.50	8	16,522	0.05%
2018/02/07	1	49.30	17	48.83	49.00	-16	17,249	-0.09%
2018/02/06	13	46.44	36	46.86	46.50	-23	17,155	-0.13%
2018/02/05	15	47.97	7	48.21	48.50	8	16,883	0.05%
2018/02/02	11	50.35	9	51.13	49.70	2	16,783	0.01%
2018/02/01	33	53.08	27	53.63	51.40	6	16,594	0.04%
2018/01/31	37	55.09	31	55.29	53.10	6	16,249	0.04%
2018/01/30	9	52.89	8	53.70	53.10	1	14,707	0.01%
2018/01/29	3	51.70	6	51.08	51.50	-3	14,188	-0.02%
2018/01/26	13	50.07	2	49.68	49.85	11	14,070	0.08%
2018/01/25	5	50.02	1	50.70	49.50	4	14,094	0.03%
2018/01/24	3	50.93	4	50.68	51.20	-1	14,062	-0.01%
2018/01/23	9	51.38	4	53.33	50.30	5	14,143	0.04%
2018/01/22	4	51.13	25	51.65	53.40	-21	13,899	-0.15%
2018/01/19	3	48.50	12	48.48	48.80	-9	13,640	-0.07%
2018/01/18	7	47.89	42	48.24	47.35	-35	13,612	-0.26%
2018/01/17	4	48.61	4	48.86	48.30	0	13,689	0.00%
2018/01/16	2	48.03	6	48.10	48.15	-4	13,914	-0.03%
2018/01/15	1	49.00	0	0.00	48.60	1	13,971	0.01%
2018/01/12	9	49.94	6	50.42	49.95	3	13,983	0.02%
2018/01/11	10	49.42	8	50.09	49.45	2	13,887	0.01%
2018/01/10	13	49.09	11	48.81	49.40	2	13,737	0.01%
2018/01/09	3	46.58	2	46.85	46.90	1	13,549	0.01%
2018/01/08	3	46.78	3	47.53	47.50	0	13,458	0.00%
2018/01/05	0	0.00	6	46.30	46.30	-6	13,568	-0.04%
2018/01/04	1	45.60	0	0.00	45.80	1	13,668	0.01%
2018/01/03	8	45.80	7	45.74	46.35	1	13,721	0.01%
2018/01/02	15	45.66	7	46.14	45.55	8	13,633	0.06%