元太 (8069)-日盛-復興券商分點個股進出

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

元太

(8069)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/07	22.1	170.25	18	171.00	172.00	4.1	19,333	0.02%
2023/04/06	13.3	175.76	1	174.00	171.00	12.3	19,087	0.06%
2023/03/31	3	184.67	2	184.50	184.50	1	18,757	0.01%
2023/03/30	2	183.25	10	183.65	184.50	-8	18,956	-0.04%
2023/03/29	3	180.83	0	0.00	179.50	3	18,944	0.02%
2023/03/28	3	182.67	0	0.00	182.00	3	19,128	0.02%
2023/03/24	56.1	183.57	4	184.13	184.00	52.1	19,458	0.27%
2023/03/23	3	182.00	1	180.00	181.00	2	19,549	0.01%
2023/03/22	2.1	180.01	8	183.19	182.50	-5.9	20,129	-0.03%
2023/03/20	3	177.17	0	0.00	177.00	3	20,573	0.01%
2023/03/16	0	0.00	20	174.00	173.50	-20	21,229	-0.09%
2023/03/15	0.1	176.00	0	0.00	174.00	0.1	21,596	0.00%
2023/03/14	1	176.50	0	0.00	174.00	1	21,825	0.00%
2023/03/13	21.1	175.27	22	176.93	176.00	-0.9	21,869	0.00%
2023/03/10	19.1	181.46	2	182.25	180.00	17.1	21,694	0.08%
2023/03/09	36	202.18	39	202.14	199.50	-3	21,317	-0.01%
2023/03/08	14.1	199.43	13	201.04	201.00	1.1	21,404	0.01%
2023/03/07	15	206.03	10	206.50	205.00	5	21,612	0.02%
2023/03/06	32	206.78	41	205.07	207.50	-9	21,672	-0.04%
2023/03/03	26.2	193.78	21	196.76	192.50	5.2	21,756	0.02%
2023/03/02	31	194.98	32	194.56	194.50	-1	22,171	0.00%
2023/03/01	0	0.00	1	192.50	193.00	-1	22,508	0.00%
2023/02/24	42	196.27	38	196.18	194.50	4	22,873	0.02%
2023/02/23	2	199.50	5	201.50	202.00	-3	23,262	-0.01%
2023/02/22	8	202.94	2.1	206.86	202.00	5.9	24,058	0.02%
2023/02/21	60	208.75	64	209.11	210.00	-4	24,129	-0.02%
2023/02/20	1	204.00	0	0.00	203.50	1	24,377	0.00%
2023/02/17	18.1	205.56	17.1	205.50	206.00	1	25,053	0.00%
2023/02/16	102.6	204.16	115.1	203.78	206.00	-12.5	25,127	-0.05%	大買/大賣/
2023/02/15	21	194.10	26.1	193.70	191.00	-5.1	24,963	-0.02%
2023/02/14	31	197.00	23	199.28	194.00	8	25,384	0.03%
2023/02/13	0	0.00	2	195.00	196.50	-2	25,641	-0.01%
2023/02/10	5	195.40	3	198.17	193.00	2	25,850	0.01%
2023/02/09	42	195.08	43	193.86	196.50	-1	26,118	0.00%
2023/02/08	30	195.02	31	195.39	193.00	-1	26,283	0.00%
2023/02/07	3	191.00	4	190.75	193.00	-1	26,566	0.00%
2023/02/06	6	193.42	6	194.08	191.50	0	26,647	0.00%
2023/02/03	24	191.38	27	192.24	190.50	-3	26,670	-0.01%
2023/02/02	19	184.97	32	187.11	190.50	-13	26,475	-0.05%
2023/02/01	16	176.50	20	178.03	179.00	-4	26,112	-0.02%
2023/01/31	10.1	174.39	10	173.00	172.50	0.1	26,147	0.00%
2023/01/30	3.1	175.31	2	178.50	173.50	1.1	26,138	0.00%
2023/01/17	1	175.50	2	176.00	176.00	-1	25,983	0.00%
2023/01/16	30	174.00	36	176.76	176.50	-6	26,111	-0.02%
2023/01/13	2	172.50	5	173.60	173.00	-3	26,318	-0.01%
2023/01/12	64	175.57	62	174.23	172.00	2	26,425	0.01%
2023/01/10	43	174.95	42	174.18	173.50	1	26,451	0.00%
2023/01/09	70	173.49	400	175.11	172.50	-330	26,265	-1.26%	大賣/鉅額交易
2023/01/06	2	171.00	10.4	169.21	172.00	-8.4	26,179	-0.03%
2023/01/05	25.2	168.35	18	170.50	165.00	7.2	26,179	0.03%
2023/01/04	48	170.90	26.1	172.71	170.00	21.9	26,238	0.08%
2023/01/03	13	164.42	16.1	167.45	170.50	-3.1	26,247	-0.01%
2022/12/30	29	163.83	25	163.00	161.00	4	26,196	0.02%
2022/12/29	12	156.50	11	158.14	164.00	1	26,189	0.00%
2022/12/28	4.1	163.12	3	164.83	161.00	1.1	26,216	0.00%
2022/12/27	27	167.24	26	169.04	168.00	1	26,263	0.00%
2022/12/26	0	0.00	1	167.00	166.00	-1	26,416	0.00%
2022/12/23	0	0.00	1	166.50	167.00	-1	26,662	0.00%
2022/12/22	300	169.50	1	168.50	169.50	299	26,847	1.11%	大買/鉅額交易
2022/12/21	56	164.02	56	165.05	164.00	0	26,905	0.00%
2022/12/20	2.2	164.86	1	165.50	164.00	1.2	26,953	0.00%
2022/12/19	0	0.00	1	170.00	169.50	-1	27,091	0.00%
2022/12/16	10	170.40	7	173.07	168.00	3	27,192	0.01%
2022/12/15	16	177.22	12	177.92	177.00	4	27,037	0.01%
2022/12/14	39	174.04	46	173.95	178.50	-7	26,864	-0.03%
2022/12/13	5.2	168.60	0	0.00	165.00	5.2	26,294	0.02%
2022/12/12	1	167.00	1	170.50	171.00	0	26,022	0.00%
2022/12/09	4	168.50	4	171.25	170.00	0	25,876	0.00%
2022/12/08	32.1	171.34	27	172.52	169.50	5.1	25,677	0.02%
2022/12/07	16.2	174.96	4	174.88	172.00	12.2	25,533	0.05%
2022/12/06	15	186.33	4	185.00	181.50	11	25,368	0.04%
2022/12/05	21	185.57	30	183.35	186.00	-9	25,288	-0.04%
2022/12/02	26	180.37	29	178.38	181.00	-3	25,249	-0.01%
2022/12/01	11	179.82	92	181.68	177.50	-81	25,343	-0.32%
2022/11/30	12	175.21	9	175.72	181.00	3	25,232	0.01%
2022/11/29	27	178.63	8.2	182.07	177.00	18.8	25,069	0.07%
2022/11/28	1	178.00	13.1	183.34	184.00	-12.1	24,844	-0.05%
2022/11/25	31	177.94	50.2	180.83	177.50	-19.2	24,664	-0.08%
2022/11/24	25.1	175.86	92.9	176.60	178.00	-67.8	24,408	-0.28%
2022/11/23	6	168.67	5	165.60	169.00	1	24,076	0.00%
2022/11/22	16.2	165.44	20	166.83	163.50	-3.8	23,799	-0.02%
2022/11/21	31.3	160.12	4	164.00	164.00	27.3	23,469	0.12%
2022/11/18	109.1	174.20	34	176.31	170.00	75.1	22,849	0.33%	大買/
2022/11/17	41	188.01	70.4	187.87	188.50	-29.4	22,015	-0.13%
2022/11/16	42	179.83	42	176.68	182.50	0	21,904	0.00%
2022/11/15	58.4	182.88	147.2	185.67	178.50	-88.8	21,782	-0.41%	大賣/
2022/11/14	25	192.70	115.1	194.08	193.50	-90.1	21,755	-0.41%	大賣/
2022/11/11	33.3	190.17	1.1	191.91	189.50	32.2	22,085	0.15%
2022/11/10	167.3	187.71	67	192.25	185.00	100.3	21,815	0.46%	大買/
2022/11/09	39.3	196.32	0.1	196.50	195.00	39.2	21,644	0.18%
2022/11/08	83.1	207.61	52	209.45	203.00	31.1	21,457	0.14%
2022/11/07	206.1	211.15	85	210.30	208.00	121.1	21,297	0.57%	大買/鉅額交易
2022/11/04	34	207.96	35	211.74	217.00	-1	20,999	0.00%
2022/11/03	16	202.75	16	212.00	212.50	0	20,765	0.00%
2022/11/02	3	200.67	3	199.83	200.50	0	20,781	0.00%
2022/11/01	9	202.17	7	204.71	202.00	2	20,920	0.01%
2022/10/31	21	206.45	18	207.69	205.50	3	20,907	0.01%
2022/10/28	26	203.44	28	202.04	207.00	-2	20,928	-0.01%
2022/10/27	30.2	188.52	34.1	187.24	196.00	-3.9	20,654	-0.02%
2022/10/26	30	184.00	30	181.50	186.00	0	20,510	0.00%
2022/10/25	4	181.88	3	184.33	182.50	1	20,514	0.00%
2022/10/24	35.1	183.94	37	187.95	185.00	-1.9	20,460	-0.01%
2022/10/21	38.2	183.70	37	193.86	183.50	1.2	20,432	0.01%
2022/10/20	48	195.71	48	195.51	200.50	0	20,179	0.00%
2022/10/19	13	202.23	12	202.42	201.00	1	20,098	0.00%
2022/10/17	2	198.50	0	0.00	205.00	2	20,107	0.01%
2022/10/14	3	208.67	5	208.50	206.50	-2	19,989	-0.01%
2022/10/13	18	206.28	118	201.59	200.00	-100	19,795	-0.51%	大賣/
2022/10/12	10	199.50	10	199.50	207.00	0	19,691	0.00%
2022/10/11	7	207.71	8	207.94	201.00	-1	19,656	-0.01%
2022/10/07	0	0.00	4	219.50	221.00	-4	19,904	-0.02%
2022/10/06	7	214.86	4	212.75	218.00	3	20,385	0.01%
2022/10/05	113	218.59	3	220.83	219.00	110	20,750	0.53%	大買/鉅額交易
2022/10/04	3	215.00	2	214.00	218.50	1	21,066	0.00%
2022/09/29	2.1	206.05	12	203.42	206.50	-9.9	22,711	-0.04%
2022/09/28	4	211.00	2	212.75	205.50	2	23,035	0.01%
2022/09/27	24	217.15	27	216.65	219.00	-3	23,768	-0.01%
2022/09/26	17	218.35	17	217.65	215.50	0	24,268	0.00%
2022/09/23	2	228.50	2	229.00	227.00	0	24,475	0.00%
2022/09/22	6	234.83	6	233.83	238.50	0	24,749	0.00%
2022/09/20	11	235.45	11	234.09	235.50	0	25,011	0.00%
2022/09/19	2	233.50	1	236.00	234.00	1	25,194	0.00%
2022/09/16	2	233.25	2.1	234.62	234.50	-0.1	25,504	0.00%
2022/09/15	1	240.50	1	247.50	240.00	0	26,060	0.00%
2022/09/14	7	242.21	6	242.75	242.50	1	26,125	0.00%
2022/09/13	2	248.00	21	246.29	248.50	-19	26,249	-0.07%
2022/09/12	51	241.44	30	246.63	237.50	21	26,185	0.08%
2022/09/08	0.2	238.00	2	235.00	240.50	-1.9	26,324	-0.01%
2022/09/07	4	228.00	1	231.50	228.50	3	26,382	0.01%
2022/09/06	1	237.00	1	238.00	232.50	0	26,387	0.00%
2022/09/05	1	244.00	1	244.50	243.00	0	26,468	0.00%
2022/09/02	0.3	243.60	2	237.75	242.00	-1.8	26,588	-0.01%
2022/09/01	0	0.00	1	234.50	233.50	-1	26,784	0.00%
2022/08/31	1.3	240.98	0	0.00	239.50	1.3	26,958	0.00%
2022/08/30	9	240.56	7	243.07	247.00	2	26,980	0.01%
2022/08/29	0	0.00	2	230.50	240.50	-2	27,013	-0.01%
2022/08/26	1	242.50	36	242.42	240.00	-35	27,221	-0.13%
2022/08/25	46	244.60	16	245.16	244.00	30	27,195	0.11%
2022/08/24	4.1	243.60	3	242.33	241.00	1.1	27,382	0.00%
2022/08/23	1	236.00	2	243.00	243.50	-1	27,788	0.00%
2022/08/22	27.1	243.54	25	241.20	243.50	2.1	28,218	0.01%
2022/08/19	8.3	246.78	4	246.13	241.50	4.3	28,532	0.02%
2022/08/18	26	222.23	25.1	224.43	238.00	0.9	28,229	0.00%
2022/08/17	1.1	219.29	3	218.50	216.50	-2	28,012	-0.01%
2022/08/16	1.2	213.57	5	214.60	217.00	-3.9	28,013	-0.01%
2022/08/15	12	205.33	12.1	204.55	211.50	-0.1	28,004	0.00%
2022/08/11	12.1	197.08	11	197.05	197.00	1.1	28,840	0.00%
2022/08/10	10	197.00	0	0.00	196.50	10	29,292	0.03%
2022/08/09	30	195.67	30	198.10	201.00	0	29,733	0.00%
2022/08/08	11	196.64	16	196.84	205.00	-5	29,733	-0.02%
2022/08/05	7	193.14	17	194.09	195.00	-10	29,821	-0.03%
2022/08/04	0	0.00	1	186.50	188.00	-1	29,883	0.00%
2022/08/03	17	180.53	0	0.00	181.00	17	30,183	0.06%
2022/08/02	2	183.50	2	186.25	186.00	0	30,199	0.00%
2022/08/01	0	0.00	0.1	192.00	189.50	-0.1	30,270	0.00%
2022/07/29	2	194.25	9	194.28	195.50	-7	30,443	-0.02%
2022/07/28	8	190.81	2	192.75	191.00	6	30,465	0.02%
2022/07/27	4	183.00	23	185.85	187.00	-19	30,360	-0.06%
2022/07/26	1	186.50	1	189.00	186.50	0	30,392	0.00%
2022/07/25	20	185.50	1	184.50	185.50	19	30,679	0.06%
2022/07/22	5	191.50	46	191.01	188.00	-41	30,740	-0.13%
2022/07/21	0	0.00	15.1	185.99	186.00	-15.1	30,751	-0.05%
2022/07/20	0	0.00	8	182.44	180.50	-8	30,838	-0.03%
2022/07/19	16	174.88	2	176.50	174.50	14	30,855	0.05%
2022/07/18	66	176.87	45	176.88	176.00	21	30,902	0.07%
2022/07/15	31	174.63	31	173.71	176.50	0	30,939	0.00%
2022/07/14	15	166.57	57	171.97	175.50	-42	30,749	-0.14%
2022/07/13	82	170.91	54	173.89	166.00	28	30,353	0.09%
2022/07/12	35	164.40	56	166.04	168.50	-21	29,951	-0.07%
2022/07/11	27	170.44	226	169.77	166.50	-199	29,701	-0.67%	大賣/鉅額交易
2022/07/08	48	169.73	47.2	170.73	170.50	0.8	29,604	0.00%
2022/07/07	263.2	164.77	55.2	158.82	168.00	208	29,163	0.71%	大買/鉅額交易
2022/07/06	6	162.75	7	161.36	160.50	-1	28,192	0.00%
2022/07/05	76.2	164.69	56	167.53	162.00	20.2	27,920	0.07%
2022/07/04	57	165.53	54	168.31	170.00	3	27,225	0.01%
2022/07/01	58	173.26	36.1	177.03	170.00	22	26,936	0.08%
2022/06/30	40.2	197.94	345.1	191.00	188.50	-304.9	26,824	-1.14%	大賣/鉅額交易
2022/06/29	26	205.98	10.1	204.28	209.00	15.9	26,768	0.06%
2022/06/28	13	203.38	19	204.47	205.00	-6	27,221	-0.02%
2022/06/27	1.2	204.08	101.1	204.70	204.00	-99.9	27,511	-0.36%	大賣/
2022/06/24	26.1	196.11	7	197.14	196.00	19.1	27,640	0.07%
2022/06/23	4	195.88	86	196.22	197.00	-82	27,833	-0.29%
2022/06/22	29	188.74	19	190.74	188.50	10	28,270	0.04%
2022/06/21	42.1	195.80	25.3	194.99	199.00	16.8	28,926	0.06%
2022/06/20	51	194.30	6	194.00	192.50	45	29,007	0.16%
2022/06/17	6	198.42	1	193.00	204.50	5	29,177	0.02%
2022/06/16	92	201.94	0	0.00	201.00	92	28,823	0.32%
2022/06/15	104	205.62	4	209.13	203.50	100	29,010	0.34%	大買/
2022/06/14	7	210.86	6	209.58	211.00	1	29,119	0.00%
2022/06/13	10	212.45	8	215.00	208.50	2	28,965	0.01%
2022/06/10	3	210.50	5	214.50	219.00	-2	28,896	-0.01%
2022/06/09	12	212.00	16	210.81	212.00	-4	28,690	-0.01%
2022/06/08	56	204.16	6	206.50	206.50	50	28,613	0.17%
2022/06/07	3	197.50	4	201.50	200.50	-1	28,659	0.00%
2022/06/06	13	201.81	14	206.57	202.50	-1	28,801	0.00%
2022/06/02	5	210.20	1	210.00	209.00	4	28,755	0.01%
2022/06/01	3	211.50	3	208.67	209.50	0	28,898	0.00%
2022/05/31	9	205.61	8	207.13	203.00	1	28,582	0.00%
2022/05/30	29	214.64	29.1	211.95	207.00	-0.1	28,155	0.00%
2022/05/27	13	204.88	14.1	206.68	212.50	-1.1	27,660	0.00%
2022/05/26	34	197.91	89	199.53	198.00	-55	27,239	-0.20%
2022/05/25	9	193.61	107.2	195.27	195.00	-98.2	28,257	-0.35%	大賣/
2022/05/24	13	192.69	72	195.39	191.00	-59	28,262	-0.21%
2022/05/23	40.1	196.55	40	196.98	194.50	0.1	28,328	0.00%
2022/05/20	26	202.35	29.1	200.51	200.50	-3.1	28,185	-0.01%
2022/05/19	33	192.97	64	192.59	200.50	-31	27,834	-0.11%
2022/05/18	35	187.49	49	187.71	193.50	-14	27,147	-0.05%
2022/05/17	9	181.11	16	181.53	186.50	-7	26,881	-0.03%
2022/05/16	11	175.82	30	177.38	178.50	-19	26,522	-0.07%
2022/05/13	53	164.68	48	163.70	169.00	5	26,300	0.02%
2022/05/12	19	168.32	14	169.82	165.50	5	26,146	0.02%
2022/05/11	66	174.24	14	176.25	173.00	52	26,127	0.20%
2022/05/10	14	168.25	14	169.00	173.00	0	26,129	0.00%
2022/05/09	17	170.65	18	172.56	170.00	-1	26,308	0.00%
2022/05/06	5	166.80	4	167.13	172.50	1	26,350	0.00%
2022/05/05	14	170.71	17	171.32	173.50	-3	26,415	-0.01%
2022/05/04	22	169.27	33	167.36	167.00	-11	26,359	-0.04%
2022/05/03	6	172.92	7	172.14	171.50	-1	26,392	0.00%
2022/04/29	13	174.12	13	179.46	174.00	0	26,523	0.00%
2022/04/28	14	173.29	13	170.15	169.50	1	26,444	0.00%
2022/04/27	0	0.00	1	177.00	175.00	-1	26,567	0.00%
2022/04/26	152	173.83	2	173.00	175.00	150	26,696	0.56%	大買/鉅額交易
2022/04/25	4.1	171.12	6	171.00	169.50	-1.9	26,938	-0.01%
2022/04/22	6.2	182.66	2	181.00	180.50	4.2	26,942	0.02%
2022/04/21	12	183.25	155.1	185.99	185.00	-143.1	27,071	-0.53%	大賣/鉅額交易
2022/04/20	3	181.67	3	183.00	179.00	0	27,297	0.00%
2022/04/19	1	177.00	6	178.25	177.00	-5	27,306	-0.02%
2022/04/18	3	172.33	4	171.13	169.50	-1	27,393	0.00%
2022/04/15	6	176.08	0	0.00	170.50	6	27,735	0.02%
2022/04/14	39.2	177.97	44	176.81	179.50	-4.8	28,304	-0.02%
2022/04/13	52	173.03	2	171.50	173.00	50	28,427	0.18%
2022/04/12	19	171.68	19	167.42	169.50	0	28,619	0.00%
2022/04/11	3	167.00	5	168.20	168.00	-2	28,722	-0.01%
2022/04/08	3	174.50	3	171.33	174.50	0	28,998	0.00%
2022/04/07	13	171.00	13.1	170.73	168.00	-0.1	28,841	0.00%
2022/04/06	7.1	174.33	21	175.95	176.50	-13.9	28,591	-0.05%
2022/04/01	2	179.25	3	179.17	180.50	-1	28,306	0.00%
2022/03/31	25	185.14	40	184.60	185.00	-15	28,140	-0.05%
2022/03/30	29	179.29	12.4	178.18	179.50	16.7	28,215	0.06%
2022/03/29	9	179.00	11	177.27	179.50	-2	27,933	-0.01%
2022/03/28	2	177.75	28.3	179.13	181.50	-26.3	27,650	-0.10%
2022/03/25	22.1	177.35	6.1	175.19	177.00	16	27,280	0.06%
2022/03/24	103	167.29	112.1	165.54	172.50	-9.1	26,557	-0.03%	大買/大賣/
2022/03/23	21	156.93	3.7	155.72	157.00	17.3	25,865	0.07%
2022/03/22	323	151.70	32.1	150.47	153.00	290.9	26,108	1.11%	大買/鉅額交易
2022/03/21	7	144.21	1	144.50	144.50	6	25,879	0.02%
2022/03/18	6	141.33	9	144.39	145.50	-3	26,077	-0.01%
2022/03/17	16	140.06	36	136.92	140.00	-20	25,941	-0.08%
2022/03/16	22.1	129.68	22	130.11	130.00	0.1	25,870	0.00%
2022/03/15	22.1	131.61	56	129.04	126.50	-34	26,235	-0.13%
2022/03/14	68	134.42	16	132.97	136.00	52	26,500	0.20%
2022/03/11	6	131.42	10	131.05	132.00	-4	26,591	-0.02%
2022/03/10	16.2	132.90	0	0.00	131.00	16.2	26,570	0.06%
2022/03/09	16	132.88	20	133.83	134.50	-4	26,616	-0.02%
2022/03/08	4.5	134.24	1	134.00	130.00	3.5	26,447	0.01%
2022/03/07	32.4	137.17	37	137.81	138.00	-4.6	26,398	-0.02%
2022/03/04	66	148.14	65	145.81	147.00	1	26,573	0.00%
2022/03/03	2	146.00	2	149.00	146.50	0	26,961	0.00%
2022/03/02	5	146.90	2	147.00	146.50	3	27,141	0.01%
2022/03/01	3	148.33	1	151.50	150.00	2	27,201	0.01%
2022/02/25	1	152.50	9	151.33	147.50	-8	27,962	-0.03%
2022/02/24	12	151.50	13	152.27	147.00	-1	26,920	0.00%
2022/02/23	6	153.08	8.1	152.38	152.50	-2.1	27,583	-0.01%
2022/02/22	1	146.50	31	144.48	146.00	-30	28,880	-0.10%
2022/02/21	2	148.00	2	149.00	149.00	0	28,897	0.00%
2022/02/18	18	146.08	18	147.06	146.00	0	28,964	0.00%
2022/02/17	27	145.69	25	143.40	146.00	2	28,875	0.01%
2022/02/16	17	141.09	14	140.64	140.50	3	28,656	0.01%
2022/02/15	17	140.18	14	140.89	138.00	3	28,612	0.01%
2022/02/14	50.1	143.68	28	141.54	141.50	22.1	28,361	0.08%
2022/02/11	17	148.15	10	149.05	148.50	7	28,145	0.02%
2022/02/10	33	158.32	25	156.26	152.00	8	28,105	0.03%
2022/02/09	17	158.29	22	158.68	156.50	-5	27,722	-0.02%
2022/02/08	20	155.83	6	153.83	154.00	14	27,684	0.05%
2022/02/07	4	157.50	6	154.50	157.50	-2	27,610	-0.01%
2022/01/26	14	147.64	22	149.00	146.50	-8	27,338	-0.03%
2022/01/25	15	149.43	6	150.75	147.50	9	27,662	0.03%
2022/01/24	10	150.40	8	150.25	154.50	2	27,855	0.01%
2022/01/21	4	154.63	2	155.00	153.00	2	27,721	0.01%
2022/01/20	5	156.20	1	154.50	155.50	4	27,787	0.01%
2022/01/19	2	157.75	0	0.00	160.00	2	27,546	0.01%
2022/01/18	8	156.19	8	157.13	157.50	0	27,586	0.00%
2022/01/17	2	148.75	1	150.50	153.00	1	27,342	0.00%
2022/01/14	4	144.00	3	146.00	149.50	1	27,570	0.00%
2022/01/13	10	137.75	9	140.17	145.50	1	27,268	0.00%
2022/01/12	2	142.50	2	144.50	146.00	0	26,742	0.00%
2022/01/11	7	149.29	17	150.24	148.00	-10	26,472	-0.04%
2022/01/10	13	148.38	3	146.33	147.00	10	26,245	0.04%
2022/01/07	12	152.58	12	153.21	150.00	0	25,915	0.00%
2022/01/06	21	153.38	32	155.95	158.50	-11	25,141	-0.04%
2022/01/05	21	157.36	42	153.24	152.00	-21	24,830	-0.08%
2022/01/04	22	156.66	18	155.92	156.50	4	24,805	0.02%
2022/01/03	32	156.39	38	155.32	155.00	-6	24,513	-0.02%
2021/12/30	4	147.63	0	0.00	151.00	4	23,918	0.02%
2021/12/29	4	146.63	4	146.88	146.00	0	23,910	0.00%
2021/12/28	9	148.17	9	150.17	148.50	0	24,017	0.00%
2021/12/27	4	148.00	11	149.45	146.50	-7	23,982	-0.03%
2021/12/24	23	148.09	13.4	148.62	148.00	9.6	23,720	0.04%
2021/12/23	1	139.00	13	140.81	142.50	-12	22,952	-0.05%
2021/12/22	3	136.50	1.1	137.23	138.00	1.9	23,031	0.01%
2021/12/21	25	136.06	21	136.57	136.50	4	23,073	0.02%
2021/12/20	0.4	136.26	2	134.50	134.00	-1.6	23,026	-0.01%
2021/12/17	1.3	140.80	2	143.00	143.00	-0.8	23,008	0.00%
2021/12/16	5	138.80	12	140.33	143.00	-7	22,816	-0.03%
2021/12/15	2	133.25	2	134.75	135.00	0	22,129	0.00%
2021/12/14	7	132.36	15	132.17	135.00	-8	21,914	-0.04%
2021/12/13	29.1	138.68	23	137.63	135.00	6.1	21,607	0.03%
2021/12/10	1.1	136.00	4	131.25	136.00	-2.9	21,243	-0.01%
2021/12/09	7	132.21	8	133.50	131.50	-1	20,944	0.00%
2021/12/08	16	129.66	15.1	130.44	133.00	0.9	20,495	0.00%
2021/12/07	51	125.64	55	125.42	129.00	-4	20,086	-0.02%
2021/12/06	0.2	123.04	0	0.00	123.00	0.2	19,850	0.00%
2021/12/03	3	123.00	8	125.31	127.00	-5	19,809	-0.03%
2021/12/02	5	122.60	4	123.00	118.00	1	19,497	0.01%
2021/12/01	35.1	120.26	29	119.81	122.00	6.1	19,303	0.03%
2021/11/30	18	125.03	19	126.34	125.50	-1	19,069	-0.01%
2021/11/29	42	120.86	17.3	120.46	123.00	24.7	18,690	0.13%
2021/11/26	21	118.60	15.1	117.56	116.50	5.9	18,253	0.03%
2021/11/25	47	120.76	46	122.36	124.00	1	18,128	0.01%
2021/11/24	11.1	121.90	12	123.88	121.50	-0.9	18,025	0.00%
2021/11/23	1	118.50	3	119.52	122.00	-2	17,380	-0.01%
2021/11/22	35	118.53	31	119.44	121.00	4	17,102	0.02%
2021/11/19	10.3	114.42	434	114.55	117.00	-423.7	16,077	-2.64%	大賣/鉅額交易
2021/11/18	1	105.50	4	106.50	106.50	-3	14,565	-0.02%
2021/11/17	3.1	94.31	10	95.65	97.00	-6.9	14,477	-0.05%
2021/11/16	1	92.50	15.2	92.54	93.00	-14.2	14,555	-0.10%
2021/11/15	6.1	93.34	2	94.05	92.90	4.1	14,594	0.03%
2021/11/12	15.2	93.89	26	94.46	94.00	-10.8	14,618	-0.07%
2021/11/11	47.1	92.22	46	91.05	91.30	1.1	14,472	0.01%
2021/11/10	11	90.57	11	91.59	90.40	0	14,615	0.00%
2021/11/09	12	90.50	15	91.56	90.40	-3	14,599	-0.02%
2021/11/08	20.2	89.43	9	92.30	88.30	11.2	14,387	0.08%
2021/11/05	21.2	89.96	17	91.54	93.40	4.2	14,490	0.03%
2021/11/04	19	92.12	53	92.65	90.60	-34	14,242	-0.24%
2021/11/03	12	93.38	16	94.50	93.70	-4	14,336	-0.03%
2021/11/02	34.1	94.40	30	94.54	93.10	4.1	14,258	0.03%
2021/11/01	11	95.79	133	94.56	95.60	-122	13,772	-0.89%	大賣/鉅額交易
2021/10/29	0	0.00	6	91.25	91.90	-6	13,483	-0.04%
2021/10/28	13	89.52	22	90.96	90.90	-9	13,464	-0.07%
2021/10/27	2	87.80	1	89.10	88.20	1	13,179	0.01%
2021/10/26	11	89.02	19	89.42	88.30	-8	13,181	-0.06%
2021/10/25	23.2	86.05	8	86.99	87.10	15.2	12,835	0.12%
2021/10/22	22.9	84.90	60	84.34	86.60	-37.1	12,899	-0.29%
2021/10/20	0	0.00	1	81.80	81.10	-1	12,804	-0.01%
2021/10/19	2	81.15	4	81.15	82.00	-2	12,849	-0.02%
2021/10/18	2	80.25	2	80.30	80.50	0	12,887	0.00%
2021/10/15	2	78.60	15	78.17	79.00	-13	13,101	-0.10%
2021/10/14	8.2	74.88	5	76.10	74.50	3.2	13,458	0.02%
2021/10/13	19.2	77.38	2.2	78.48	77.30	17.1	13,687	0.12%
2021/10/12	3.2	79.18	43	77.98	78.90	-39.8	13,570	-0.29%
2021/10/08	1	74.00	0	0.00	74.00	1	13,284	0.01%
2021/10/07	1	72.00	0	0.00	72.60	1	13,358	0.01%
2021/10/06	1	71.20	0	0.00	70.70	1	13,536	0.01%
2021/10/05	6	67.23	4	68.85	70.60	2	13,501	0.01%
2021/10/04	0	0.00	5	72.80	69.00	-5	13,401	-0.04%
2021/10/01	6	72.37	0	0.00	72.50	6	13,377	0.04%
2021/09/30	6.2	73.59	5	73.64	73.80	1.2	13,553	0.01%
2021/09/29	16	74.51	1.2	75.78	73.10	14.8	13,839	0.11%
2021/09/28	10	80.85	2	79.60	78.70	8	13,692	0.06%
2021/09/27	5	82.00	7	83.14	82.40	-2	13,539	-0.01%
2021/09/24	0	0.00	2	80.35	82.50	-2	13,495	-0.01%
2021/09/23	3	78.53	2	76.90	78.80	1	13,274	0.01%
2021/09/22	1	73.60	11	75.38	75.70	-10	13,293	-0.08%
2021/09/15	1.1	76.78	0	0.00	76.20	1.1	13,604	0.01%
2021/09/14	1	78.30	2	78.55	78.10	-1	13,889	-0.01%
2021/09/13	2	78.05	5	78.94	77.50	-3	14,245	-0.02%
2021/09/10	7	78.63	7	79.01	78.90	0	14,266	0.00%
2021/09/09	1	75.80	3	77.60	77.30	-2	14,264	-0.01%
2021/09/08	6.2	75.64	5	76.90	76.30	1.2	14,439	0.01%
2021/09/07	4	74.48	2	74.80	75.20	2	14,533	0.01%
2021/09/06	2	75.20	11	75.42	75.20	-9	14,779	-0.06%
2021/09/03	2	76.20	1	76.40	75.80	1	14,783	0.01%
2021/09/02	13	77.12	13	76.22	75.80	0	14,745	0.00%
2021/09/01	6	78.25	3.1	78.90	78.50	2.9	14,701	0.02%
2021/08/31	16	78.31	4.1	78.76	78.30	11.9	14,683	0.08%
2021/08/30	15.3	80.68	4	81.43	80.50	11.3	14,568	0.08%
2021/08/27	31.2	81.95	30.3	82.43	82.40	0.9	14,439	0.01%
2021/08/26	0	0.00	23	78.83	80.30	-23	14,087	-0.16%
2021/08/25	8.1	75.86	4	76.63	77.00	4.1	14,095	0.03%
2021/08/24	12.1	75.58	3	77.90	76.00	9.1	14,144	0.06%
2021/08/23	32	77.39	4	77.70	77.50	28	14,026	0.20%
2021/08/20	4	76.98	11	77.27	77.20	-7	13,897	-0.05%
2021/08/19	3	76.00	13	75.93	73.00	-10	13,602	-0.07%
2021/08/18	10	74.40	11	76.11	77.10	-1	13,620	-0.01%
2021/08/17	8	72.91	3	73.27	71.70	5	13,630	0.04%
2021/08/16	18	71.86	7	73.86	76.20	11	13,559	0.08%
2021/08/13	1.4	76.46	0	0.00	76.00	1.4	13,425	0.01%
2021/08/12	1	78.00	10	78.80	78.80	-9	13,651	-0.07%
2021/08/11	3	78.63	2	78.24	77.20	1	13,660	0.01%
2021/08/10	0.2	81.13	16	81.76	82.80	-15.9	13,480	-0.12%
2021/08/09	3	83.40	0	0.00	80.90	3	13,602	0.02%
2021/08/06	2	88.30	0.1	87.65	87.30	1.9	13,439	0.01%
2021/08/05	0	0.00	20	89.19	88.30	-20	13,551	-0.15%
2021/08/04	19	88.00	4.2	88.89	88.20	14.8	13,790	0.11%
2021/08/03	1	86.90	3	87.80	87.80	-2	13,794	-0.01%
2021/08/02	2	82.00	1	83.59	83.10	1	13,646	0.01%
2021/07/30	0	0.00	0.2	80.90	80.60	-0.2	13,528	0.00%
2021/07/29	0.1	83.50	1.1	81.18	83.10	-1.1	13,469	-0.01%
2021/07/28	27	79.31	12	79.56	82.20	15	13,456	0.11%
2021/07/27	7	85.76	2.1	86.05	85.10	4.9	13,395	0.04%
2021/07/26	0.2	90.15	1	91.75	89.70	-0.8	13,392	-0.01%
2021/07/23	2.4	86.43	0	0.00	87.20	2.4	13,495	0.02%
2021/07/22	2	86.95	3	87.37	86.70	-1	13,627	-0.01%
2021/07/21	10.1	87.19	7	87.43	84.70	3.1	13,517	0.02%
2021/07/20	34	89.25	74.7	90.79	91.70	-40.7	13,586	-0.30%
2021/07/19	35	85.36	0	0.00	89.60	35	13,331	0.26%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	1	83.50	0	0.00	83.80	1	13,148	0.01%
2021/07/14	0	0.00	3.1	85.68	85.10	-3.1	13,153	-0.02%
2021/07/13	7	85.70	1	87.00	85.80	6	13,029	0.05%
2021/07/12	2.2	84.47	1	83.00	84.20	1.2	12,905	0.01%
2021/07/09	0.3	82.90	1	82.80	83.20	-0.7	12,932	-0.01%
2021/07/08	4	80.75	1	80.70	82.10	3	12,967	0.02%
2021/07/07	4	80.50	1	81.60	81.60	3	12,863	0.02%
2021/07/06	3	80.87	6	80.42	80.10	-3	12,696	-0.02%
2021/07/05	5	77.32	1	75.10	77.50	4	12,519	0.03%
2021/07/01	10.3	75.02	10	74.50	74.20	0.3	12,619	0.00%
2021/06/30	0.2	73.60	0	0.00	74.60	0.2	12,526	0.00%
2021/06/25	1	73.50	0.1	73.40	73.40	0.9	12,329	0.01%
2021/06/24	3	73.03	2	73.20	73.50	1	12,357	0.01%
2021/06/23	2.1	74.90	2	76.00	74.80	0.1	12,292	0.00%
2021/06/22	3	72.63	0	0.00	72.40	3	12,022	0.02%
2021/06/21	2.4	69.89	58	71.01	70.40	-55.6	11,687	-0.48%
2021/06/17	4	70.88	6	70.73	71.20	-2	11,722	-0.02%
2021/06/16	3	70.03	1.1	69.06	69.30	1.9	11,791	0.02%
2021/06/15	0	0.00	3	66.93	67.80	-3	11,687	-0.03%
2021/06/11	0.4	64.60	0	0.00	63.60	0.4	11,555	0.00%
2021/06/10	1	64.10	1	64.00	64.00	0	11,777	0.00%
2021/06/09	5.1	64.07	5	64.72	65.00	0.1	11,889	0.00%
2021/06/08	0	0.00	1	65.60	64.80	-1	11,937	-0.01%
2021/06/07	1	63.10	10	62.55	64.10	-9	11,934	-0.08%
2021/06/03	2	64.90	1	66.00	65.80	1	11,859	0.01%
2021/06/02	5	65.30	7	65.20	64.30	-2	11,861	-0.02%
2021/06/01	9.4	63.85	2	63.00	64.00	7.4	11,763	0.06%
2021/05/26	4	61.78	10	61.41	62.00	-6	11,829	-0.05%
2021/05/24	0	0.00	1	57.10	57.70	-1	11,779	-0.01%
2021/05/21	0.4	58.50	3	58.10	57.60	-2.6	11,816	-0.02%
2021/05/20	21	58.21	14	58.81	57.50	7	11,905	0.06%
2021/05/18	7	55.80	3	55.00	55.80	4	12,099	0.03%
2021/05/17	9	54.04	7	54.44	52.20	2	12,110	0.02%
2021/05/14	3	57.23	5	56.74	56.80	-2	11,978	-0.02%
2021/05/13	142	55.10	0	0.00	55.20	142	11,918	1.19%	大買/鉅額交易
2021/05/12	3	53.23	1	52.50	54.50	2	11,847	0.02%
2021/05/11	2.4	57.88	1	58.20	55.30	1.4	11,750	0.01%
2021/05/10	1	61.70	5	60.18	59.90	-4	12,020	-0.03%
2021/05/07	1	61.40	3	60.23	61.40	-2	12,225	-0.02%
2021/05/06	1	59.00	1	60.00	59.00	0	12,352	0.00%
2021/05/05	4	59.50	1	61.10	58.90	3	12,507	0.02%
2021/05/04	9	60.43	6	61.88	60.50	3	12,696	0.02%
2021/05/03	8	63.95	6	63.92	63.00	2	12,729	0.02%
2021/04/29	8	69.75	9	70.13	66.40	-1	12,823	-0.01%
2021/04/28	2	64.85	3	65.57	65.70	-1	12,537	-0.01%
2021/04/27	1	62.10	1	63.50	62.30	0	12,354	0.00%
2021/04/26	15	62.73	12	62.65	62.80	3	12,303	0.02%
2021/04/23	2	59.90	4	60.90	61.40	-2	11,914	-0.02%
2021/04/21	0	0.00	1	58.40	57.30	-1	11,799	-0.01%
2021/04/19	0	55.50	0	0.00	55.60	0	11,704	0.00%
2021/04/16	2	55.25	1	56.40	55.20	1	11,708	0.01%
2021/04/15	2	55.90	15	55.77	56.00	-13	11,723	-0.11%
2021/04/14	3	52.97	8	52.36	52.90	-5	11,656	-0.04%
2021/04/13	2	54.60	0	0.00	54.00	2	11,682	0.02%
2021/04/12	1	54.60	0	0.00	54.60	1	12,037	0.01%
2021/04/09	16	55.44	1	55.30	55.30	15	12,358	0.12%
2021/04/08	6	56.08	4	56.73	57.00	2	12,227	0.02%
2021/04/07	3	56.60	7	55.97	56.70	-4	12,186	-0.03%
2021/04/06	0	0.00	3	55.07	54.90	-3	12,081	-0.02%
2021/04/01	1	54.70	0	0.00	55.00	1	12,093	0.01%
2021/03/31	1	55.00	5	55.02	55.10	-4	12,061	-0.03%
2021/03/30	5	54.04	0	0.00	54.20	5	12,004	0.04%
2021/03/29	6	54.72	1	55.20	54.20	5	12,152	0.04%
2021/03/26	1	54.50	7	54.37	54.50	-6	12,295	-0.05%
2021/03/25	0	0.00	2	53.55	53.30	-2	12,454	-0.02%
2021/03/24	0	0.00	3	54.07	54.30	-3	12,934	-0.02%
2021/03/23	9	53.70	3	53.70	53.40	6	13,027	0.05%
2021/03/22	3	54.50	1	55.00	54.70	2	13,350	0.01%
2021/03/19	6	53.60	4	54.23	54.80	2	13,461	0.01%
2021/03/18	6	53.65	2	53.90	53.90	4	13,316	0.03%
2021/03/17	1	52.50	2	53.10	52.60	-1	13,694	-0.01%
2021/03/16	16	52.86	27	53.02	53.50	-11	13,719	-0.08%
2021/03/15	1	52.20	22	51.98	52.10	-21	13,566	-0.15%
2021/03/12	36	50.06	16	49.95	50.40	20	13,435	0.15%
2021/03/11	7	50.60	16	50.91	51.10	-9	13,364	-0.07%
2021/03/10	1	49.00	3	49.20	49.20	-2	13,455	-0.01%
2021/03/05	62	49.10	0	0.00	49.00	62	13,605	0.46%
2021/03/04	51	51.17	1	51.20	50.20	50	13,548	0.37%
2021/03/03	1	50.10	1	51.00	50.90	0	13,466	0.00%
2021/03/02	4	52.00	11	52.02	50.80	-7	13,458	-0.05%
2021/02/26	42	50.10	0	0.00	50.50	42	13,419	0.31%
2021/02/25	0	0.00	2	51.00	51.10	-2	13,502	-0.01%
2021/02/24	7	50.07	5	50.90	49.70	2	13,605	0.01%
2021/02/23	13	51.68	3	51.73	51.40	10	13,783	0.07%
2021/02/22	7	53.57	5	53.66	53.00	2	13,846	0.01%
2021/02/19	1	51.40	6	52.28	52.60	-5	13,716	-0.04%
2021/02/18	8	51.14	4	52.20	52.60	4	13,480	0.03%
2021/02/17	4	49.28	6	49.58	49.35	-2	13,096	-0.02%
2021/02/05	10	48.00	0	0.00	48.05	10	12,921	0.08%
2021/02/04	4	48.50	1	48.50	48.50	3	12,838	0.02%
2021/02/03	10	49.00	1	49.40	49.90	9	12,713	0.07%
2021/02/02	42	49.92	44	49.95	49.60	-2	12,568	-0.02%
2021/02/01	57	50.35	87	49.86	50.50	-30	12,400	-0.24%
2021/01/29	15	49.30	4	49.34	49.10	11	11,970	0.09%
2021/01/28	4	48.45	2	48.80	47.20	2	11,788	0.02%
2021/01/27	13	50.51	13	49.85	49.55	0	11,599	0.00%
2021/01/26	47	49.44	46	48.56	49.25	1	11,336	0.01%
2021/01/25	5	48.41	3	48.65	48.60	2	11,053	0.02%
2021/01/22	3	47.47	62	46.64	48.10	-59	10,747	-0.55%
2021/01/21	0	0.00	13	45.22	45.35	-13	10,434	-0.12%
2021/01/20	0	0.00	5	43.50	43.35	-5	10,307	-0.05%
2021/01/19	8	44.18	10	44.53	44.55	-2	10,227	-0.02%
2021/01/18	9	43.90	2	43.90	44.80	7	10,163	0.07%
2021/01/15	6	44.91	4	44.48	44.30	2	10,066	0.02%
2021/01/14	39	45.46	7	45.51	45.25	32	9,898	0.32%
2021/01/13	10	45.97	7	46.35	46.05	3	9,753	0.03%
2021/01/12	14	46.59	2	47.30	46.30	12	9,641	0.12%
2021/01/11	5	47.35	0	0.00	47.80	5	9,521	0.05%
2021/01/08	6	47.43	0	0.00	47.45	6	9,504	0.06%
2021/01/07	7	48.45	9	48.21	48.15	-2	9,418	-0.02%
2021/01/06	3	48.00	4	48.01	47.05	-1	9,411	-0.01%
2021/01/05	45	50.02	125	48.40	49.00	-80	9,338	-0.86%	大賣/
2021/01/04	104	48.13	21	47.86	48.50	83	8,979	0.92%	大買/
2020/12/31	3	45.70	16	45.78	45.80	-13	8,581	-0.15%
2020/12/30	38	46.47	33	46.11	45.95	5	8,502	0.06%
2020/12/29	13	45.79	0	0.00	45.65	13	8,427	0.15%
2020/12/28	8	46.11	14	46.43	46.65	-6	8,355	-0.07%
2020/12/25	6	45.20	1	45.60	45.30	5	8,273	0.06%
2020/12/24	2	45.30	5	45.90	45.45	-3	8,225	-0.04%
2020/12/23	4	46.41	2	46.80	45.85	2	8,175	0.02%
2020/12/22	1	48.30	4	47.80	45.50	-3	8,084	-0.04%
2020/12/21	0	0.00	32	46.86	48.20	-32	7,859	-0.41%
2020/12/18	15	47.55	17	46.76	46.10	-2	7,645	-0.03%
2020/12/17	28	46.11	1	46.00	46.30	27	7,137	0.38%
2020/12/16	27	45.85	49	45.80	46.90	-22	6,983	-0.32%
2020/12/15	15	44.88	7	44.24	43.80	8	6,570	0.12%
2020/12/14	5	45.95	1	44.60	46.00	4	6,367	0.06%
2020/12/11	24	45.14	20	44.63	45.40	4	6,225	0.06%
2020/12/10	13	42.90	3	43.03	43.45	10	5,707	0.18%
2020/12/09	1	42.10	2	42.70	42.20	-1	5,573	-0.02%
2020/12/08	1	43.10	1	42.85	42.85	0	5,507	0.00%
2020/12/07	1	42.85	0	0.00	42.90	1	5,773	0.02%
2020/12/04	3	43.22	0	0.00	43.05	3	5,885	0.05%
2020/12/03	2	42.95	4	43.03	42.75	-2	5,731	-0.03%
2020/12/02	2	42.48	6	42.88	42.55	-4	5,636	-0.07%
2020/12/01	0	0.00	7	42.19	42.50	-7	5,581	-0.13%
2020/11/30	2	41.28	0	0.00	41.00	2	5,576	0.04%
2020/11/27	2	41.63	1	41.95	41.75	1	5,694	0.02%
2020/11/26	8	42.02	4	41.95	41.95	4	5,804	0.07%
2020/11/25	107	41.56	0	0.00	41.90	107	5,880	1.82%	大買/鉅額交易
2020/11/24	1	42.10	3	42.50	42.10	-2	6,174	-0.03%
2020/11/23	5	42.64	52	43.10	42.80	-47	6,054	-0.78%
2020/11/20	43	41.55	22	41.91	41.90	21	5,885	0.36%
2020/11/19	19	40.45	18	40.38	40.70	1	5,592	0.02%
2020/11/18	7	39.90	3	39.85	39.95	4	5,521	0.07%
2020/11/17	11	39.31	1	39.00	38.90	10	5,601	0.18%
2020/11/13	1	39.40	0	0.00	39.35	1	6,110	0.02%
2020/11/12	2	39.85	0	0.00	39.35	2	6,406	0.03%
2020/11/11	0	0.00	1	39.85	39.85	-1	6,551	-0.02%
2020/11/10	10	39.40	0	0.00	39.40	10	6,801	0.15%
2020/11/09	1	39.75	0	0.00	39.80	1	7,407	0.01%
2020/11/05	10	39.60	0	0.00	39.30	10	7,547	0.13%
2020/11/04	1	38.85	0	0.00	39.45	1	7,610	0.01%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	3	37.80	3	38.15	38.60	0	7,743	0.00%
2020/10/29	1	38.55	0	0.00	39.05	1	7,884	0.01%
2020/10/28	0	0.00	3	39.37	39.20	-3	7,902	-0.04%
2020/10/27	1	39.00	0	0.00	39.15	1	7,906	0.01%
2020/10/26	0	0.00	1	39.20	39.10	-1	7,938	-0.01%
2020/10/23	13	38.89	0	0.00	38.85	13	7,975	0.16%
2020/10/22	5	38.42	3	38.70	39.10	2	8,123	0.02%
2020/10/21	2	38.75	3	39.00	38.45	-1	8,166	-0.01%
2020/10/20	5	38.47	1	38.65	38.50	4	8,262	0.05%
2020/10/19	2	38.55	0	0.00	38.85	2	8,349	0.02%
2020/10/16	1	38.95	1	39.10	38.60	0	8,510	0.00%
2020/10/15	0	0.00	1	39.70	39.50	-1	8,647	-0.01%
2020/10/14	4	39.59	20	38.91	39.65	-16	8,656	-0.18%
2020/10/13	9	36.79	24	37.65	38.10	-15	8,795	-0.17%
2020/10/12	21	37.90	0	0.00	37.50	21	8,885	0.24%
2020/10/08	8	38.29	0	0.00	38.35	8	8,979	0.09%
2020/10/07	1	38.85	0	0.00	38.70	1	9,186	0.01%
2020/09/25	0	0.00	4	37.89	37.60	-4	10,413	-0.04%
2020/09/21	2	40.28	2	40.25	40.20	0	11,099	0.00%
2020/09/18	12	40.68	1	40.85	40.70	11	11,199	0.10%
2020/09/17	11	40.94	1	41.55	40.85	10	11,195	0.09%
2020/09/16	0	0.00	1	41.65	41.30	-1	11,249	-0.01%
2020/09/15	2	42.18	3	42.05	41.65	-1	11,338	-0.01%
2020/09/14	0	0.00	21	41.72	41.70	-21	11,693	-0.18%
2020/09/11	11	40.84	3	40.80	41.10	8	12,061	0.07%
2020/09/10	11	41.50	23	42.16	40.80	-12	12,189	-0.10%
2020/09/09	0	0.00	5	41.50	41.15	-5	12,078	-0.04%
2020/09/08	1	40.10	0	0.00	40.00	1	11,968	0.01%
2020/09/04	2	40.38	2	40.53	40.65	0	12,307	0.00%
2020/09/03	5	41.05	0	0.00	41.00	5	12,619	0.04%
2020/09/02	22	41.16	13	41.34	41.15	9	13,279	0.07%
2020/09/01	11	40.85	0	0.00	40.60	11	13,354	0.08%
2020/08/31	1	41.00	2	41.25	41.20	-1	13,354	-0.01%
2020/08/28	18	41.72	3	41.33	41.40	15	13,442	0.11%
2020/08/26	1	39.80	0	0.00	39.80	1	13,449	0.01%
2020/08/25	2	39.70	4	39.65	40.10	-2	13,704	-0.01%
2020/08/24	0	0.00	2	38.75	38.95	-2	13,789	-0.01%
2020/08/21	1	38.20	2	38.73	38.50	-1	14,062	-0.01%
2020/08/20	4	37.86	16	36.77	38.50	-12	14,188	-0.08%
2020/08/19	4	40.21	1	40.40	40.10	3	14,272	0.02%
2020/08/18	19	41.41	1	41.15	41.20	18	14,805	0.12%
2020/08/17	0	0.00	10	43.50	43.50	-10	15,335	-0.07%
2020/08/14	17	43.64	14	43.51	43.55	3	15,665	0.02%
2020/08/13	6	43.58	19	43.14	44.00	-13	16,035	-0.08%
2020/08/12	58	41.03	13	40.92	40.90	45	15,663	0.29%
2020/08/11	11	40.99	2	41.18	41.30	9	15,714	0.06%
2020/08/10	2	41.60	5	41.62	40.60	-3	15,931	-0.02%
2020/08/07	2	40.35	0	0.00	40.20	2	16,099	0.01%
2020/08/06	1	41.40	1	42.00	41.10	0	16,466	0.00%
2020/08/04	2	41.40	3	41.63	41.50	-1	17,247	-0.01%
2020/07/31	3	40.67	1	40.85	40.85	2	17,766	0.01%
2020/07/30	1	41.60	2	41.40	41.40	-1	17,869	-0.01%
2020/07/29	11	40.69	6	40.58	40.90	5	17,928	0.03%
2020/07/27	2	40.73	0	0.00	40.55	2	17,835	0.01%
2020/07/24	0	0.00	3	41.88	41.30	-3	17,873	-0.02%
2020/07/23	52	41.95	0	0.00	42.00	52	17,960	0.29%
2020/07/22	0	0.00	2	41.78	42.80	-2	18,107	-0.01%
2020/07/21	0	0.00	1	41.60	41.50	-1	17,986	-0.01%
2020/07/20	0	0.00	2	39.25	39.65	-2	17,840	-0.01%
2020/07/17	2	40.45	0	0.00	39.85	2	17,837	0.01%
2020/07/16	2	43.20	102	43.17	43.25	-100	17,635	-0.57%	大賣/
2020/07/15	0	0.00	1	42.75	42.50	-1	17,423	-0.01%
2020/07/14	7	43.49	1	42.70	42.50	6	17,379	0.03%
2020/07/13	9	43.93	2	43.60	44.50	7	17,295	0.04%
2020/07/10	1	42.30	3	42.77	42.50	-2	17,133	-0.01%
2020/07/09	1	41.70	6	41.80	41.95	-5	16,925	-0.03%
2020/07/07	3	43.58	6	43.51	43.50	-3	16,597	-0.02%
2020/07/06	2	44.95	12	44.31	44.00	-10	16,597	-0.06%
2020/07/03	19	43.50	4	43.70	43.00	15	16,418	0.09%
2020/07/02	6	43.65	4	42.06	43.95	2	16,271	0.01%
2020/07/01	15	41.92	13	41.93	41.95	2	15,947	0.01%
2020/06/30	2	40.60	0	0.00	40.60	2	15,644	0.01%
2020/06/29	1	40.75	2	40.70	40.65	-1	15,658	-0.01%
2020/06/24	5	40.48	1	40.95	40.50	4	15,616	0.03%
2020/06/23	4	40.79	3	41.05	40.65	1	15,686	0.01%
2020/06/22	1	40.50	4	40.25	40.55	-3	15,677	-0.02%
2020/06/19	20	40.88	11	40.65	40.50	9	15,803	0.06%
2020/06/18	12	39.11	12	39.34	40.60	0	15,511	0.00%
2020/06/17	5	38.42	10	38.50	38.40	-5	15,081	-0.03%
2020/06/16	0	0.00	5	38.08	38.75	-5	15,016	-0.03%
2020/06/15	1	38.05	2	37.78	37.70	-1	15,009	-0.01%
2020/06/12	2	38.08	11	38.35	37.95	-9	14,993	-0.06%
2020/06/11	17	38.61	1	38.20	38.20	16	14,908	0.11%
2020/06/10	26	37.67	30	37.95	38.05	-4	14,791	-0.03%
2020/06/09	5	38.22	6	38.83	37.35	-1	14,569	-0.01%
2020/06/08	10	40.68	25	40.03	40.55	-15	13,891	-0.11%
2020/06/05	5	40.80	0	0.00	40.80	5	13,694	0.04%
2020/06/04	3	40.62	4	40.46	40.35	-1	13,703	-0.01%
2020/06/03	54	41.57	11	41.54	41.10	43	13,553	0.32%
2020/06/02	11	41.38	11	41.25	41.00	0	13,320	0.00%
2020/06/01	7	41.62	8	41.73	41.85	-1	13,121	-0.01%
2020/05/29	3	41.08	0	0.00	40.60	3	12,818	0.02%
2020/05/28	3	41.52	2	41.55	40.55	1	12,660	0.01%
2020/05/27	5	41.73	3	41.83	41.60	2	12,319	0.02%
2020/05/26	8	41.76	27	42.54	41.70	-19	12,135	-0.16%
2020/05/25	38	42.45	38	41.64	42.30	0	11,780	0.00%
2020/05/22	14	40.09	18	39.86	39.80	-4	11,043	-0.04%
2020/05/21	25	39.02	21	39.18	38.85	4	10,233	0.04%
2020/05/20	9	36.87	9	38.12	39.05	0	9,765	0.00%
2020/05/19	2	37.00	3	36.42	36.30	-1	9,161	-0.01%
2020/05/18	6	35.61	2	36.10	36.10	4	8,953	0.04%
2020/05/15	26	35.96	7	35.99	35.80	19	8,840	0.21%
2020/05/14	11	36.87	15	37.27	36.50	-4	8,503	-0.05%
2020/05/13	5	36.50	16	36.49	37.45	-11	8,158	-0.13%
2020/05/12	34	35.73	41	35.91	35.85	-7	7,777	-0.09%
2020/05/11	14	33.66	24	35.12	34.90	-10	7,351	-0.14%
2020/05/08	46	33.16	31	33.51	33.00	15	6,940	0.22%
2020/05/07	10	31.65	11	31.95	31.95	-1	6,412	-0.02%
2020/05/06	1	31.50	3	31.43	31.25	-2	6,293	-0.03%
2020/05/04	3	30.70	0	0.00	30.55	3	6,093	0.05%
2020/04/30	1	30.90	20	31.05	31.00	-19	6,073	-0.31%
2020/04/29	23	30.69	0	0.00	30.75	23	6,055	0.38%
2020/04/28	0	0.00	542	31.00	30.95	-542	6,023	-9.00%	大賣/鉅額交易
2020/04/27	542	30.15	1	30.10	30.80	541	5,969	9.06%	大買/鉅額交易
2020/04/24	50	28.30	3	28.43	28.95	47	5,749	0.82%
2020/04/23	2	28.25	0	0.00	28.35	2	5,699	0.04%
2020/04/21	0	0.00	6	28.19	27.80	-6	5,660	-0.11%
2020/04/17	1	28.80	0	0.00	28.75	1	5,625	0.02%
2020/04/16	1	28.65	3	29.05	29.10	-2	5,528	-0.04%
2020/04/15	6	28.12	0	0.00	28.15	6	5,394	0.11%
2020/04/14	0	0.00	2	27.80	27.90	-2	5,394	-0.04%
2020/04/13	3	27.67	0	0.00	27.50	3	5,393	0.06%
2020/04/10	3	27.88	0	0.00	27.80	3	5,406	0.06%
2020/04/09	13	27.85	3	27.50	27.60	10	5,419	0.18%
2020/04/08	1	26.55	1	26.80	26.80	0	5,307	0.00%
2020/04/07	2	25.78	0	0.00	25.90	2	5,205	0.04%
2020/04/06	1	25.00	0	0.00	25.20	1	5,157	0.02%
2020/04/01	2	24.80	0	0.00	24.95	2	5,183	0.04%
2020/03/31	1	24.80	0	0.00	24.70	1	5,167	0.02%
2020/03/27	1	24.55	0	0.00	24.60	1	4,988	0.02%
2020/03/26	1	24.05	0	0.00	24.05	1	4,862	0.02%
2020/03/19	0	0.00	1	21.85	21.00	-1	4,364	-0.02%
2020/03/13	10	23.55	0	0.00	25.00	10	4,384	0.23%
2020/03/12	8	26.41	1	26.15	26.15	7	4,318	0.16%
2020/03/11	2	28.20	0	0.00	28.25	2	4,250	0.05%
2020/03/06	0	0.00	2	30.30	30.30	-2	4,136	-0.05%
2020/03/05	1	30.65	0	0.00	30.60	1	4,249	0.02%
2020/03/04	1	30.35	0	0.00	30.30	1	4,292	0.02%
2020/03/03	7	30.75	0	0.00	30.55	7	4,397	0.16%
2020/02/27	0	0.00	20	31.70	30.90	-20	4,561	-0.44%
2020/02/13	0	0.00	2.1	30.20	30.15	-2.1	5,292	-0.04%
2020/02/10	0	0.00	3	29.20	29.15	-3	5,744	-0.05%
2020/02/04	1	29.60	0	0.00	29.55	1	6,353	0.02%
2020/02/03	0	0.00	1	29.15	29.35	-1	6,363	-0.02%
2020/01/31	2	29.68	0	0.00	29.75	2	6,368	0.03%
2020/01/20	2	31.40	0	0.00	31.50	2	6,284	0.03%
2020/01/14	3	31.50	1	31.50	31.40	2	6,372	0.03%
2020/01/13	1	30.60	0	0.00	30.75	1	6,421	0.02%
2020/01/10	1	30.65	0	0.00	30.50	1	6,455	0.02%
2020/01/08	3	30.50	2	30.55	30.55	1	6,520	0.02%
2020/01/07	2	31.15	3	31.10	31.10	-1	6,774	-0.01%
2020/01/03	1	31.65	0	0.00	31.70	1	7,075	0.01%
2020/01/02	2	31.55	1	32.00	31.90	1	7,116	0.01%
2019/12/31	0	0.00	1	31.25	31.25	-1	7,162	-0.01%
2019/12/30	4	31.28	0	0.00	31.05	4	7,215	0.06%
2019/12/27	2	31.43	0	0.00	31.15	2	7,464	0.03%
2019/12/26	0	0.00	1	30.90	30.90	-1	7,462	-0.01%
2019/12/24	2	30.80	0	0.00	30.75	2	7,495	0.03%
2019/12/23	0	0.00	1	30.95	30.75	-1	7,493	-0.01%
2019/12/16	15	30.85	16	30.86	31.00	-1	7,349	-0.01%
2019/12/13	10	30.43	0	0.00	30.20	10	7,288	0.14%
2019/12/12	11	30.42	0	0.00	30.20	11	7,172	0.15%
2019/12/11	1	30.75	1	30.70	30.80	0	7,033	0.00%
2019/12/09	6	31.58	0	0.00	31.35	6	6,856	0.09%
2019/12/06	10	31.79	1	31.85	31.75	9	6,905	0.13%
2019/12/05	8	31.93	4.8	31.88	31.90	3.3	6,892	0.05%
2019/12/04	2	31.78	0	0.00	31.90	2	6,846	0.03%
2019/12/03	2	31.80	1	31.70	31.65	1	6,889	0.01%
2019/12/02	1	31.70	0	0.00	31.30	1	6,883	0.01%
2019/11/28	4	32.68	2	32.98	32.70	2	6,789	0.03%
2019/11/27	2	33.05	0.2	33.05	33.15	1.8	6,741	0.03%
2019/11/26	1	32.50	5	32.95	32.60	-4	6,676	-0.06%
2019/11/22	7	32.83	2	32.98	32.55	5	6,450	0.08%
2019/11/21	1	31.25	3	31.52	32.05	-2	6,166	-0.03%
2019/11/20	1	31.60	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	5	32.30	32.00	-5	6,753	-0.07%
2019/11/15	1	32.35	2	32.28	31.85	-1	6,786	-0.01%
2019/11/14	1	31.80	0	0.00	31.85	1	6,799	0.01%
2019/11/13	4	31.95	11	31.95	31.80	-7	6,794	-0.10%
2019/11/12	1	32.35	3	32.70	32.55	-2	6,786	-0.03%
2019/11/11	3	32.72	28	32.84	32.55	-25	6,729	-0.37%
2019/11/08	2	32.85	7	32.89	32.85	-5	6,584	-0.08%
2019/11/07	3	31.82	0	0.00	31.75	3	6,266	0.05%
2019/11/06	14	32.27	10	32.15	32.15	4	6,253	0.06%
2019/11/05	5	32.70	5	32.46	32.75	0	6,175	0.00%
2019/11/04	5	31.61	3	31.50	32.05	2	5,941	0.03%
2019/11/01	3	29.67	3	29.65	29.70	0	5,705	0.00%
2019/10/31	1	30.15	4	30.11	29.95	-3	5,708	-0.05%
2019/10/30	6	30.09	12	30.03	30.00	-6	5,678	-0.11%
2019/10/29	9	30.78	6	30.78	30.50	3	5,603	0.05%
2019/10/28	0	0.00	4	31.48	31.40	-4	5,531	-0.07%
2019/10/24	3	31.75	0	0.00	31.75	3	5,522	0.05%
2019/10/23	23	31.99	3	31.70	31.50	20	5,547	0.36%
2019/10/22	9	31.98	2	31.98	32.00	7	5,538	0.13%
2019/10/21	7	31.89	30	31.85	32.05	-23	5,473	-0.42%
2019/10/18	3	31.20	0	0.00	31.35	3	5,387	0.06%
2019/10/17	12	31.25	6	30.97	31.35	6	5,366	0.11%
2019/10/16	6	30.92	15	31.25	30.85	-9	5,349	-0.17%
2019/10/15	31	31.39	63	31.57	30.90	-32	5,293	-0.60%
2019/10/14	53	30.14	42	30.75	31.00	11	5,017	0.22%
2019/10/09	5	30.19	0	0.00	30.70	5	4,732	0.11%
2019/10/08	20	30.68	0	0.00	30.70	20	4,734	0.42%
2019/10/07	18	30.65	23	30.79	30.90	-5	4,709	-0.11%
2019/10/04	8	29.99	3	30.05	29.80	5	4,594	0.11%
2019/10/03	31	30.11	1	30.10	30.10	30	4,570	0.66%
2019/10/02	0	0.00	1	28.65	29.40	-1	4,302	-0.02%
2019/10/01	1	28.25	0	0.00	28.05	1	4,236	0.02%
2019/09/24	2	28.80	1	28.95	29.00	1	4,368	0.02%
2019/09/19	1	28.60	0	0.00	28.35	1	4,363	0.02%
2019/09/12	2	28.80	2	29.00	29.00	0	4,640	0.00%
2019/09/11	6	28.88	6	28.75	28.75	0	4,673	0.00%
2019/09/10	2	28.30	2	28.70	29.00	0	4,647	0.00%
2019/09/09	18	29.55	0	0.00	29.40	18	4,526	0.40%
2019/09/04	0	0.00	2	29.30	29.35	-2	4,608	-0.04%
2019/09/03	26	28.87	7	28.46	28.95	19	4,617	0.41%
2019/09/02	0	0.00	2	28.15	28.25	-2	4,558	-0.04%
2019/08/30	2	28.23	6	28.20	27.90	-4	4,556	-0.09%
2019/08/29	0	0.00	6	28.05	27.90	-6	4,525	-0.13%
2019/08/28	2	28.05	2	28.05	28.05	0	4,513	0.00%
2019/08/27	0	0.00	4	28.45	28.00	-4	4,599	-0.09%
2019/08/26	2	28.20	1	28.05	28.10	1	4,548	0.02%
2019/08/23	1	30.30	1	30.45	30.30	0	4,475	0.00%
2019/08/22	6	31.69	0	0.00	30.80	6	4,316	0.14%
2019/08/20	2	33.73	2	33.68	33.60	0	3,970	0.00%
2019/08/19	2	33.63	4	33.76	33.85	-2	3,993	-0.05%
2019/08/16	1	32.65	0	0.00	32.80	1	4,127	0.02%
2019/08/15	0	0.00	1	32.60	32.50	-1	4,190	-0.02%
2019/08/14	0	0.00	1	32.65	32.70	-1	4,184	-0.02%
2019/08/13	0	0.00	1	32.35	32.35	-1	4,226	-0.02%
2019/08/12	0	0.00	1	32.35	32.25	-1	4,264	-0.02%
2019/08/08	1	31.75	1	32.00	32.00	0	4,308	0.00%
2019/08/07	1	32.30	0	0.00	31.60	1	4,338	0.02%
2019/08/05	1	32.30	0	0.00	32.25	1	4,458	0.02%
2019/07/26	1	34.75	0	0.00	34.75	1	4,692	0.02%
2019/07/18	0	0.00	1	34.65	34.60	-1	4,903	-0.02%
2019/07/12	0	0.00	5	35.10	35.25	-5	5,313	-0.09%
2019/07/11	8	34.84	13	34.72	34.65	-5	5,449	-0.09%
2019/07/09	1	33.60	0	0.00	33.70	1	5,638	0.02%
2019/07/08	1	34.30	3	34.45	34.30	-2	5,725	-0.03%
2019/07/04	0	0.00	20	34.50	34.60	-20	6,265	-0.32%
2019/07/03	2	34.15	0	0.00	33.80	2	6,642	0.03%
2019/07/01	0	0.00	12	33.91	34.05	-12	6,896	-0.17%
2019/06/28	1	33.30	2	33.50	33.30	-1	6,902	-0.01%
2019/06/27	23	33.40	1	33.50	33.60	22	7,033	0.31%
2019/06/25	20	33.00	1	33.75	33.20	19	7,332	0.26%
2019/06/21	1	33.55	20	34.20	33.60	-19	7,380	-0.26%
2019/06/20	0	0.00	4	33.39	33.70	-4	7,327	-0.05%
2019/06/19	10	32.50	0	0.00	32.50	10	7,366	0.14%
2019/06/18	0	0.00	5	32.18	32.15	-5	7,757	-0.06%
2019/06/17	1	32.30	0	0.00	32.25	1	7,868	0.01%
2019/06/14	4	32.55	0	0.00	32.20	4	7,933	0.05%
2019/06/13	13	32.62	6	32.71	32.65	7	7,961	0.09%
2019/06/12	5	32.13	3	32.05	32.30	2	7,865	0.03%
2019/06/11	4	31.76	2	31.70	31.70	2	7,877	0.03%
2019/06/05	0	0.00	3	31.67	31.30	-3	8,334	-0.04%
2019/06/04	1	31.10	0	0.00	31.10	1	8,331	0.01%
2019/06/03	6	31.08	6	30.92	31.05	0	8,323	0.00%
2019/05/31	1	31.90	0	0.00	32.00	1	8,202	0.01%
2019/05/30	3	32.35	1	32.40	31.95	2	8,176	0.02%
2019/05/29	0	0.00	7	31.89	32.70	-7	8,135	-0.09%
2019/05/28	5	31.55	0	0.00	31.10	5	8,068	0.06%
2019/05/27	0	0.00	1	30.95	30.95	-1	8,098	-0.01%
2019/05/23	4	30.56	2	30.50	30.80	2	8,036	0.02%
2019/05/22	5	32.77	10	31.90	32.05	-5	7,867	-0.06%
2019/05/17	1	34.45	0	0.00	34.50	1	7,864	0.01%
2019/05/15	0	0.00	2	33.53	33.50	-2	7,953	-0.03%
2019/05/14	2	31.63	3	32.12	32.60	-1	7,996	-0.01%
2019/05/13	3	33.27	0	0.00	33.00	3	7,903	0.04%
2019/05/10	11	35.23	0	0.00	33.95	11	7,912	0.14%
2019/05/09	2	35.25	2	35.75	35.05	0	7,883	0.00%
2019/05/08	2	36.60	4	36.33	36.60	-2	7,993	-0.03%
2019/05/07	1	36.90	1	37.05	36.95	0	8,205	0.00%
2019/05/06	2	36.98	1	36.90	36.70	1	8,284	0.01%
2019/05/03	0	0.00	20	37.60	37.90	-20	8,241	-0.24%
2019/05/02	4	37.23	1	36.95	37.40	3	8,187	0.04%
2019/04/30	0	0.00	1	36.50	36.95	-1	8,159	-0.01%
2019/04/29	21	36.29	2	36.20	36.25	19	8,146	0.23%
2019/04/26	3	37.18	3	37.10	37.00	0	8,183	0.00%
2019/04/25	1	37.95	4	37.85	37.85	-3	8,169	-0.04%
2019/04/24	1	37.85	3	37.78	37.55	-2	8,154	-0.02%
2019/04/23	4	37.36	4	37.50	37.80	0	8,109	0.00%
2019/04/22	23	38.48	13	38.23	37.80	10	8,045	0.12%
2019/04/19	2	38.13	2	38.18	38.35	0	8,029	0.00%
2019/04/18	4	37.90	7	37.50	37.35	-3	7,983	-0.04%
2019/04/17	5	38.06	2	38.43	37.50	3	7,919	0.04%
2019/04/16	1	37.50	5	37.80	37.35	-4	7,788	-0.05%
2019/04/15	5	37.45	39	37.27	37.15	-34	7,682	-0.44%
2019/04/12	9	36.34	10	36.10	36.30	-1	7,588	-0.01%
2019/04/11	17	36.56	9	37.36	36.20	8	7,488	0.11%
2019/04/10	29	37.67	16	37.97	37.25	13	7,275	0.18%
2019/04/09	16	37.23	5	36.65	37.20	11	6,956	0.16%
2019/04/08	4	35.95	11	35.55	35.95	-7	6,570	-0.11%
2019/04/02	0	0.00	11	34.11	34.15	-11	6,334	-0.17%
2019/04/01	12	34.08	0	0.00	33.95	12	6,285	0.19%
2019/03/29	4	34.14	6	34.91	34.50	-2	6,158	-0.03%
2019/03/28	4	34.10	7	34.27	34.60	-3	6,093	-0.05%
2019/03/27	12	33.64	0	0.00	33.65	12	6,233	0.19%
2019/03/26	6	33.67	3	33.87	33.60	3	6,351	0.05%
2019/03/25	3	32.97	7	33.42	33.75	-4	6,341	-0.06%
2019/03/22	9	34.63	16	34.62	33.80	-7	6,338	-0.11%
2019/03/21	49	35.45	30	35.78	35.10	19	6,491	0.29%
2019/03/20	2	34.45	0	0.00	34.55	2	7,202	0.03%
2019/03/19	2	33.60	0	0.00	33.35	2	7,144	0.03%
2019/03/14	1	33.65	16	33.66	33.60	-15	7,304	-0.21%
2019/03/13	0	0.00	3	34.47	34.05	-3	7,331	-0.04%
2019/03/12	15	34.70	0	0.00	34.70	15	7,213	0.21%
2019/03/11	1	32.80	3	33.47	33.55	-2	7,122	-0.03%
2019/03/08	1	32.00	1	32.25	32.35	0	7,322	0.00%
2019/03/07	0	0.00	1	32.90	32.60	-1	7,370	-0.01%
2019/03/06	1	32.60	0	0.00	32.60	1	7,460	0.01%
2019/03/04	0	0.00	1	33.00	32.70	-1	7,753	-0.01%
2019/02/26	4	32.64	1	32.65	32.20	3	8,037	0.04%
2019/02/25	1	33.50	1	33.40	33.15	0	8,041	0.00%
2019/02/22	3	32.93	0	0.00	32.95	3	8,149	0.04%
2019/02/21	0	0.00	3	33.25	33.10	-3	8,252	-0.04%
2019/02/20	3	33.15	24	33.29	33.10	-21	8,506	-0.25%
2019/02/19	1	32.25	5	33.08	33.00	-4	8,725	-0.05%
2019/02/18	13	31.87	2	31.85	32.00	11	8,776	0.13%
2019/02/15	3	32.70	3	32.48	32.45	0	8,974	0.00%
2019/02/14	25	33.01	20	33.40	32.95	5	9,148	0.05%
2019/02/13	9	32.84	8	32.91	33.00	1	9,185	0.01%
2019/02/12	5	32.66	4	32.75	32.40	1	9,372	0.01%
2019/02/11	4	32.15	3	32.20	32.60	1	9,569	0.01%
2019/01/30	3	32.48	2	32.50	32.15	1	9,556	0.01%
2019/01/29	1	32.05	0	0.00	32.45	1	9,548	0.01%
2019/01/28	0	0.00	1	31.80	32.10	-1	9,420	-0.01%
2019/01/25	10	30.38	3	30.38	30.80	7	9,325	0.08%
2019/01/24	1	30.00	1	30.10	29.90	0	9,306	0.00%
2019/01/23	0	0.00	1	29.85	29.85	-1	9,333	-0.01%
2019/01/22	1	29.85	0	0.00	29.40	1	9,377	0.01%
2019/01/21	6	29.83	0	0.00	29.75	6	9,400	0.06%
2019/01/18	1	29.05	5	29.17	29.55	-4	9,444	-0.04%
2019/01/17	1	29.20	15	29.96	29.20	-14	9,525	-0.15%
2019/01/16	1	29.85	1	29.80	29.85	0	9,492	0.00%
2019/01/15	10	30.28	0	0.00	30.30	10	9,452	0.11%
2019/01/14	0	0.00	6	29.87	29.95	-6	9,470	-0.06%
2019/01/11	1	30.45	3	29.50	29.55	-2	9,515	-0.02%
2019/01/10	3	30.88	4	30.75	30.70	-1	9,456	-0.01%
2019/01/09	1	30.25	1	30.70	30.55	0	9,464	0.00%
2019/01/08	2	30.00	1	30.40	29.80	1	9,483	0.01%
2019/01/07	2	29.68	4	29.63	29.60	-2	9,469	-0.02%
2019/01/04	4	29.13	2	29.00	29.00	2	9,580	0.02%
2019/01/03	0	0.00	2	30.40	30.30	-2	9,665	-0.02%
2018/12/28	2	30.35	1	30.25	30.15	1	9,760	0.01%
2018/12/27	4	30.70	6	30.88	30.25	-2	9,932	-0.02%
2018/12/26	8	31.09	7	30.34	30.25	1	9,965	0.01%
2018/12/25	2	29.83	5	29.89	30.25	-3	10,109	-0.03%
2018/12/24	3	30.22	4	30.30	30.30	-1	10,397	-0.01%
2018/12/22	1	29.95	1	30.10	30.05	0	10,402	0.00%
2018/12/21	14	29.55	21	29.65	30.50	-7	10,443	-0.07%
2018/12/20	17	30.32	12	30.02	29.70	5	10,349	0.05%
2018/12/19	1	32.50	6	31.97	31.85	-5	10,170	-0.05%
2018/12/18	4	31.85	14	32.03	31.90	-10	10,041	-0.10%
2018/12/17	3	32.20	5	31.94	32.20	-2	10,053	-0.02%
2018/12/14	31	32.32	153	32.10	31.85	-122	10,062	-1.21%	大賣/鉅額交易
2018/12/13	133	33.92	28	34.99	33.50	105	9,881	1.06%	大買/鉅額交易
2018/12/12	3	32.28	8	32.25	32.60	-5	8,813	-0.06%
2018/12/10	0	0.00	3	30.77	30.70	-3	8,730	-0.03%
2018/12/07	10	31.92	2	31.88	31.80	8	8,751	0.09%
2018/12/06	8	32.29	13	31.52	31.70	-5	8,775	-0.06%
2018/12/05	3	32.95	3	32.97	32.70	0	8,855	0.00%
2018/12/04	3	33.27	11	33.75	33.45	-8	8,873	-0.09%
2018/12/03	21	32.81	17	32.69	33.50	4	8,805	0.05%
2018/11/30	10	31.79	12	31.77	31.70	-2	8,545	-0.02%
2018/11/29	12	31.90	7	32.09	31.50	5	8,644	0.06%
2018/11/28	9	32.06	1	32.65	31.80	8	8,697	0.09%
2018/11/27	5	31.78	5	31.91	32.40	0	8,626	0.00%
2018/11/26	6	30.80	8	31.07	31.45	-2	8,659	-0.02%
2018/11/23	3	29.90	6	30.67	29.85	-3	8,610	-0.03%
2018/11/22	10	31.84	0	0.00	31.50	10	8,498	0.12%
2018/11/21	6	30.96	6	31.28	32.25	0	8,561	0.00%
2018/11/20	2	31.43	5	31.33	31.60	-3	8,677	-0.03%
2018/11/19	11	31.84	1	32.00	32.00	10	8,643	0.12%
2018/11/16	9	31.43	16	30.88	32.00	-7	8,521	-0.08%
2018/11/15	7	30.44	2	30.70	30.40	5	8,445	0.06%
2018/11/14	2	30.30	3	29.98	30.40	-1	8,442	-0.01%
2018/11/13	1	27.70	3	28.73	29.30	-2	8,313	-0.02%
2018/11/12	3	28.50	3	28.80	28.20	0	8,185	0.00%
2018/11/09	12	27.81	18	27.35	28.30	-6	8,118	-0.07%
2018/11/08	14	27.90	3	27.90	27.90	11	8,008	0.14%
2018/11/07	0	0.00	13	25.30	25.40	-13	7,820	-0.17%
2018/11/06	0	0.00	6	25.41	24.95	-6	7,996	-0.08%
2018/11/05	1	26.15	2	26.30	26.05	-1	8,003	-0.01%
2018/11/02	3	26.02	1	26.30	26.30	2	8,026	0.02%
2018/11/01	2	24.80	0	0.00	25.30	2	7,918	0.03%
2018/10/31	0	0.00	4	23.95	24.40	-4	7,903	-0.05%
2018/10/30	0	0.00	1	22.90	23.50	-1	7,954	-0.01%
2018/10/29	1	22.45	6	22.52	22.95	-5	8,015	-0.06%
2018/10/26	2	22.70	0	0.00	22.55	2	8,112	0.02%
2018/10/25	7	22.51	2	22.30	22.45	5	8,115	0.06%
2018/10/24	3	23.65	2	24.00	24.00	1	8,016	0.01%
2018/10/23	0	0.00	2	23.95	23.85	-2	8,147	-0.02%
2018/10/22	2	24.00	0	0.00	24.40	2	8,349	0.02%
2018/10/19	1	23.00	1	23.30	23.90	0	8,859	0.00%
2018/10/18	1	23.65	4	23.63	23.55	-3	8,974	-0.03%
2018/10/17	15	24.69	2	24.70	23.70	13	8,998	0.14%
2018/10/16	1	24.75	3	24.70	24.50	-2	8,949	-0.02%
2018/10/15	1	24.55	3	24.62	24.50	-2	9,156	-0.02%
2018/10/12	4	23.85	5	24.03	24.00	-1	9,258	-0.01%
2018/10/11	5	23.86	0	0.00	23.60	5	9,310	0.05%
2018/10/09	1	26.45	2	25.90	26.20	-1	9,330	-0.01%
2018/10/08	4	26.66	0	0.00	26.65	4	9,758	0.04%
2018/10/05	6	26.64	7	26.14	26.20	-1	9,945	-0.01%
2018/10/04	2	27.85	4	28.14	28.00	-2	10,587	-0.02%
2018/10/03	4	28.21	6	28.18	28.20	-2	11,209	-0.02%
2018/10/02	18	29.16	13	30.46	28.95	5	11,130	0.04%
2018/10/01	0	0.00	2	31.75	31.50	-2	10,872	-0.02%
2018/09/28	2	31.45	11	32.25	31.30	-9	10,923	-0.08%
2018/09/27	1	31.80	4	31.90	31.80	-3	10,889	-0.03%
2018/09/26	5	32.15	19	32.23	32.05	-14	10,852	-0.13%
2018/09/25	3	31.40	5	31.30	31.30	-2	10,826	-0.02%
2018/09/21	6	31.17	1	31.25	31.05	5	10,816	0.05%
2018/09/19	3	31.75	21	31.74	31.30	-18	10,761	-0.17%
2018/09/18	8	31.75	1	31.95	32.00	7	10,667	0.07%
2018/09/17	20	32.09	1	32.10	32.00	19	10,634	0.18%
2018/09/14	3	32.02	2	31.85	32.50	1	10,701	0.01%
2018/09/13	0	0.00	5	31.70	31.65	-5	10,654	-0.05%
2018/09/12	7	31.29	7	31.13	31.00	0	10,627	0.00%
2018/09/11	12	31.63	4	31.61	31.95	8	10,650	0.08%
2018/09/10	1	32.40	10	32.35	32.05	-9	10,611	-0.08%
2018/09/07	0	0.00	15	33.58	33.30	-15	10,656	-0.14%
2018/09/04	2	35.85	1	36.15	36.00	1	10,692	0.01%
2018/09/03	1	36.85	8	36.79	35.80	-7	10,587	-0.07%
2018/08/31	2	37.05	0	0.00	36.70	2	10,639	0.02%
2018/08/30	0	0.00	4	36.38	36.20	-4	10,625	-0.04%
2018/08/29	8	35.98	0	0.00	35.70	8	10,814	0.07%
2018/08/28	26	35.09	24	35.21	35.50	2	10,829	0.02%
2018/08/27	31	35.60	2	35.53	35.15	29	10,920	0.27%
2018/08/24	2	33.85	0	0.00	33.80	2	10,953	0.02%
2018/08/23	4	33.70	4	33.56	34.10	0	10,966	0.00%
2018/08/22	5	34.01	11	33.96	33.75	-6	10,906	-0.06%
2018/08/21	1	34.60	1	35.20	35.40	0	11,046	0.00%
2018/08/20	6	35.54	12	34.96	34.50	-6	11,315	-0.05%
2018/08/17	1	36.40	0	0.00	36.00	1	11,326	0.01%
2018/08/16	9	36.78	8	37.06	36.65	1	11,348	0.01%
2018/08/15	8	37.91	2	36.50	37.90	6	11,589	0.05%
2018/08/14	6	36.59	6	36.69	36.85	0	12,134	0.00%
2018/08/13	3	35.18	13	35.68	35.50	-10	12,287	-0.08%
2018/08/10	1	38.00	2	37.55	37.55	-1	12,187	-0.01%
2018/08/09	0	0.00	2	39.20	38.60	-2	12,281	-0.02%
2018/08/08	6	38.74	3	38.93	38.60	3	12,387	0.02%
2018/08/07	4	38.68	7	38.62	38.85	-3	12,422	-0.02%
2018/08/06	3	38.48	1	38.70	38.35	2	12,517	0.02%
2018/08/03	2	38.90	3	38.18	39.00	-1	12,550	-0.01%
2018/08/02	8	38.07	1	37.70	37.65	7	12,638	0.06%
2018/08/01	6	39.60	10	39.48	39.10	-4	12,681	-0.03%
2018/07/31	5	39.07	5	39.15	39.25	0	12,843	0.00%
2018/07/30	17	39.26	29	39.38	38.85	-12	13,019	-0.09%
2018/07/27	26	40.10	9	40.29	40.05	17	12,973	0.13%
2018/07/26	52	40.11	43	40.29	40.70	9	12,803	0.07%
2018/07/25	15	38.83	11	38.52	37.90	4	12,359	0.03%
2018/07/24	7	38.08	23	37.96	38.30	-16	12,307	-0.13%
2018/07/23	0	0.00	2	38.10	37.60	-2	12,360	-0.02%
2018/07/20	8	38.78	6	38.18	38.35	2	12,460	0.02%
2018/07/19	5	37.24	5	37.35	37.15	0	12,298	0.00%
2018/07/18	6	38.73	14	38.61	37.80	-8	12,405	-0.06%
2018/07/17	21	38.70	28	38.46	38.90	-7	12,362	-0.06%
2018/07/16	47	38.42	19	38.59	38.65	28	12,343	0.23%
2018/07/13	39	38.03	50	38.03	37.05	-11	11,991	-0.09%
2018/07/12	80	37.63	96	37.65	37.55	-16	11,975	-0.13%
2018/07/11	63	36.12	37	36.56	37.15	26	11,380	0.23%
2018/07/10	4	32.88	5	33.24	33.80	-1	10,879	-0.01%
2018/07/06	1	31.50	6	31.32	31.20	-5	11,464	-0.04%
2018/07/04	3	32.82	0	0.00	32.70	3	12,447	0.02%
2018/07/03	1	32.20	2	32.25	32.10	-1	13,006	-0.01%
2018/07/02	0	0.00	2	33.75	33.10	-2	13,314	-0.02%
2018/06/29	0	0.00	1	34.00	33.90	-1	13,399	-0.01%
2018/06/28	0	0.00	2	33.88	33.70	-2	13,502	-0.01%
2018/06/27	5	33.28	11	33.03	32.90	-6	13,814	-0.04%
2018/06/26	2	33.08	4	33.35	33.30	-2	13,867	-0.01%
2018/06/25	2	34.45	1	35.00	33.80	1	13,903	0.01%
2018/06/21	1	33.50	2	33.50	33.50	-1	14,047	-0.01%
2018/06/20	2	33.60	2	33.15	32.60	0	14,114	0.00%
2018/06/19	0	0.00	3	34.35	33.75	-3	14,119	-0.02%
2018/06/15	2	35.50	0	0.00	35.20	2	14,158	0.01%
2018/06/14	6	35.00	1	34.95	34.85	5	14,071	0.04%
2018/06/12	2	35.70	0	0.00	35.45	2	14,084	0.01%
2018/06/11	0	0.00	1	36.20	35.40	-1	13,952	-0.01%
2018/06/07	1	35.20	1	35.85	35.20	0	13,820	0.00%
2018/06/06	10	35.85	0	0.00	35.70	10	13,746	0.07%
2018/06/04	1	37.20	22	36.41	36.30	-21	13,518	-0.16%
2018/06/01	21	36.18	5	35.74	36.20	16	13,373	0.12%
2018/05/30	2	34.40	1	34.35	34.40	1	13,214	0.01%
2018/05/29	4	35.43	4	35.78	35.20	0	13,382	0.00%
2018/05/28	5	34.74	4	34.98	34.90	1	13,185	0.01%
2018/05/25	5	33.97	1	33.65	33.10	4	12,886	0.03%
2018/05/24	3	34.20	22	34.06	34.00	-19	12,837	-0.15%
2018/05/23	10	34.32	10	34.17	34.05	0	12,805	0.00%
2018/05/22	19	34.39	13	34.92	35.20	6	12,626	0.05%
2018/05/21	0	0.00	1	32.00	32.00	-1	12,098	-0.01%
2018/05/18	1	30.95	2	30.90	30.60	-1	11,960	-0.01%
2018/05/17	1	31.35	2	30.75	30.85	-1	11,992	-0.01%
2018/05/16	0	0.00	3	31.85	31.50	-3	12,003	-0.02%
2018/05/14	4	32.23	1	32.10	31.75	3	12,428	0.02%
2018/05/11	1	31.65	0	0.00	31.50	1	12,508	0.01%
2018/05/10	1	32.70	1	32.05	32.20	0	12,735	0.00%
2018/05/08	23	31.52	14	31.92	31.55	9	14,501	0.06%
2018/05/07	10	31.70	9	31.86	31.20	1	14,808	0.01%
2018/05/04	0	0.00	1	33.60	33.10	-1	14,713	-0.01%
2018/05/03	0	0.00	1	33.30	33.10	-1	14,648	-0.01%
2018/05/02	2	32.85	0	0.00	33.00	2	14,712	0.01%
2018/04/30	1	32.45	1	33.30	33.05	0	14,683	0.00%
2018/04/26	11	34.01	0	0.00	32.00	11	15,227	0.07%
2018/04/25	3	35.05	3	35.15	34.50	0	15,131	0.00%
2018/04/24	4	34.53	26	33.09	34.00	-22	15,052	-0.15%
2018/04/23	0	0.00	15	34.15	33.60	-15	14,844	-0.10%
2018/04/20	0	0.00	25	34.80	34.65	-25	14,749	-0.17%
2018/04/19	0	0.00	2	35.20	35.00	-2	14,655	-0.01%
2018/04/18	1	35.85	1	34.80	34.70	0	14,658	0.00%
2018/04/17	2	36.88	10	36.08	35.50	-8	14,648	-0.05%
2018/04/16	0	0.00	4	37.33	37.60	-4	14,689	-0.03%
2018/04/13	7	36.17	6	36.10	36.30	1	14,611	0.01%
2018/04/12	46	36.31	36	36.24	36.20	10	14,567	0.07%
2018/04/11	40	37.10	30	37.68	35.30	10	14,156	0.07%
2018/04/10	20	38.43	8	38.65	38.20	12	13,821	0.09%
2018/04/09	27	41.16	4	41.45	40.50	23	13,502	0.17%
2018/04/03	16	45.83	1	46.30	45.00	15	13,180	0.11%
2018/04/02	1	49.00	4	50.40	48.95	-3	12,886	-0.02%
2018/03/31	12	50.25	7	50.36	49.80	5	12,835	0.04%
2018/03/30	23	50.00	17	49.94	50.00	6	12,756	0.05%
2018/03/29	1	49.05	14	48.81	48.25	-13	12,456	-0.10%
2018/03/28	0	0.00	2	49.15	48.90	-2	12,459	-0.02%
2018/03/27	2	49.83	5	49.60	49.85	-3	12,570	-0.02%
2018/03/26	3	48.25	2	48.23	48.40	1	12,396	0.01%
2018/03/23	2	47.20	3	46.80	47.00	-1	12,330	-0.01%
2018/03/22	4	48.36	3	48.63	48.55	1	12,284	0.01%
2018/03/21	19	49.12	3	48.68	48.50	16	12,226	0.13%
2018/03/20	0	0.00	2	47.23	47.60	-2	12,144	-0.02%
2018/03/19	0	0.00	3	47.12	46.90	-3	12,264	-0.02%
2018/03/16	0	0.00	7	46.56	47.10	-7	12,420	-0.06%
2018/03/15	2	45.28	0	0.00	45.25	2	12,521	0.02%
2018/03/14	2	45.28	1	45.30	45.15	1	12,655	0.01%
2018/03/13	2	45.90	2	45.95	46.00	0	12,882	0.00%
2018/03/12	0	0.00	6	46.67	45.60	-6	13,218	-0.05%
2018/03/09	4	45.70	15	45.76	45.95	-11	13,279	-0.08%
2018/03/08	1	44.60	1	45.00	44.60	0	13,215	0.00%
2018/03/07	6	44.68	0	0.00	44.15	6	13,213	0.05%
2018/03/06	56	45.44	53	45.22	45.50	3	13,345	0.02%
2018/03/05	1	44.45	2	44.80	44.30	-1	13,349	-0.01%
2018/03/02	11	44.51	5	44.34	44.55	6	13,462	0.04%
2018/03/01	10	46.42	5	46.51	46.10	5	13,309	0.04%
2018/02/27	5	47.53	1	48.05	47.25	4	13,353	0.03%
2018/02/26	0	0.00	1	48.50	47.60	-1	13,472	-0.01%
2018/02/23	1	47.85	1	48.30	47.80	0	13,931	0.00%
2018/02/22	4	48.76	3	49.05	48.10	1	14,128	0.01%
2018/02/21	6	50.12	3	48.18	50.50	3	14,260	0.02%
2018/02/09	2	46.75	4	46.00	46.50	-2	15,312	-0.01%
2018/02/08	5	47.44	0	0.00	47.50	5	16,522	0.03%
2018/02/07	3	48.88	8	49.04	49.00	-5	17,249	-0.03%
2018/02/06	5	45.89	17	46.44	46.50	-12	17,155	-0.07%
2018/02/05	8	48.15	9	48.46	48.50	-1	16,883	-0.01%
2018/02/02	28	50.27	20	50.54	49.70	8	16,783	0.05%
2018/02/01	45	53.53	40	52.96	51.40	5	16,594	0.03%
2018/01/31	48	55.58	40	55.94	53.10	8	16,249	0.05%
2018/01/30	1	54.00	12	53.73	53.10	-11	14,707	-0.07%
2018/01/29	5	51.70	10	51.98	51.50	-5	14,188	-0.04%
2018/01/26	10	50.01	4	49.50	49.85	6	14,070	0.04%
2018/01/25	7	50.93	1	50.90	49.50	6	14,094	0.04%
2018/01/24	2	50.95	0	0.00	51.20	2	14,062	0.01%
2018/01/23	10	51.74	7	52.61	50.30	3	14,143	0.02%
2018/01/22	17	51.51	11	50.75	53.40	6	13,899	0.04%
2018/01/19	13	48.50	1	48.80	48.80	12	13,640	0.09%
2018/01/17	0	0.00	0	48.05	48.30	0	13,689	0.00%
2018/01/16	1	48.10	4	48.05	48.15	-3	13,914	-0.02%
2018/01/15	0	0.00	1	49.60	48.60	-1	13,971	-0.01%
2018/01/12	3	50.80	2	50.35	49.95	1	13,983	0.01%
2018/01/11	3	50.13	3	49.65	49.45	0	13,887	0.00%
2018/01/10	2	49.15	6	48.98	49.40	-4	13,737	-0.03%
2018/01/09	1	46.70	1	46.90	46.90	0	13,549	0.00%
2018/01/08	3	46.45	4	47.29	47.50	-1	13,458	-0.01%
2018/01/05	1	45.60	1	46.30	46.30	0	13,568	0.00%
2018/01/04	0	0.00	5	45.45	45.80	-5	13,668	-0.04%
2018/01/03	13	45.87	6	45.75	46.35	7	13,721	0.05%
2018/01/02	7	45.76	15	46.65	45.55	-8	13,633	-0.06%