元太 (8069)-宏遠-館前券商分點個股進出

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
210.5
漲跌
▲2.5
漲幅
+1.20%
成交量
2,771張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/10	0	0.00	1	208.50	210.50	-1	7,130	-0.01%
2024/05/09	2	210.25	1	214.00	208.00	1	7,297	0.01%
2024/05/08	4	209.88	0	0.00	209.50	4	7,447	0.05%
2024/05/06	0.2	219.00	0	0.00	218.00	0.2	7,669	0.00%
2024/05/02	0.3	215.50	0	0.00	216.00	0.3	8,247	0.00%
2024/04/29	4	222.38	1	221.50	220.50	3	8,180	0.04%
2024/04/26	0	0.00	1	228.00	227.50	-1	8,103	-0.01%
2024/04/25	2	217.00	2	214.75	216.50	0	8,015	0.00%
2024/04/24	8.2	210.06	0	0.00	209.00	8.2	7,906	0.10%
2024/04/23	0	0.00	1	209.50	208.00	-1	7,910	-0.01%
2024/04/22	1.4	210.46	0	0.00	207.00	1.4	7,885	0.02%
2024/04/19	1	224.00	4	219.50	215.00	-3	7,795	-0.04%
2024/04/18	2	228.75	2	225.75	225.50	0	7,695	0.00%
2024/04/17	6	235.00	0	0.00	229.00	6	7,574	0.08%
2024/04/16	11	239.91	5.1	238.98	237.00	5.9	7,500	0.08%
2024/04/15	9	242.67	8	242.50	241.00	1	7,467	0.01%
2024/04/12	0.1	243.00	1	245.00	245.00	-0.9	7,483	-0.01%
2024/04/01	0	230.00	0	0.00	231.50	0	7,508	0.00%
2024/03/27	0	0.00	1.2	229.79	228.00	-1.2	7,924	-0.02%
2024/03/25	0	0.00	1	232.50	237.00	-1	7,892	-0.01%
2024/03/20	1.1	240.90	1	238.50	238.50	0.1	7,913	0.00%
2024/03/19	0.1	240.00	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	0	0.00	2	243.50	244.50	-2	7,934	-0.03%
2024/03/15	0	0.00	7	234.00	234.00	-7	7,914	-0.09%
2024/03/14	0	232.00	2.1	235.67	235.50	-2.1	7,900	-0.03%
2024/03/13	0.1	231.00	0.1	237.75	230.50	0	7,846	0.00%
2024/03/12	0	0.00	1	237.00	236.00	-1	7,793	-0.01%
2024/03/11	0	0.00	1.1	228.09	229.50	-1.1	7,722	-0.01%
2024/03/08	3.2	224.52	0	0.00	222.50	3.2	7,635	0.04%
2024/03/06	1.1	240.64	1	241.50	241.00	0.1	7,264	0.00%
2024/03/05	0	0.00	2.1	244.96	241.00	-2.1	7,259	-0.03%
2024/03/04	0	247.00	0	250.50	246.50	0	7,191	0.00%
2024/03/01	2	246.98	7	249.29	253.00	-5	7,109	-0.07%
2024/02/29	0	0.00	2.1	243.33	246.00	-2.1	6,948	-0.03%
2024/02/27	0	0.00	6	226.33	230.00	-6	6,664	-0.09%
2024/02/26	0	0.00	4	223.50	223.50	-4	6,590	-0.06%
2024/02/23	0	0.00	1	233.00	231.50	-1	6,505	-0.02%
2024/02/22	1	233.00	0	0.00	233.00	1	6,498	0.02%
2024/02/21	0	0.00	5	230.00	232.00	-5	6,489	-0.08%
2024/02/20	5	225.60	1	225.50	228.50	4	6,446	0.06%
2024/02/16	0	0.00	4	228.13	226.00	-4	6,577	-0.06%
2024/02/15	0	0.00	6.2	228.38	229.00	-6.2	6,481	-0.10%
2024/02/05	10	217.50	1.1	212.77	217.00	8.9	6,278	0.14%
2024/02/02	1	215.00	1	214.00	214.00	0	6,223	0.00%
2024/02/01	4	211.00	3	213.67	213.50	1	6,168	0.02%
2024/01/31	19	215.26	18	211.78	208.00	1	6,050	0.02%
2024/01/30	3	211.67	1.1	212.14	212.00	2	5,985	0.03%
2024/01/29	3.4	214.65	2	214.25	216.00	1.4	5,987	0.02%
2024/01/26	11	208.59	14.1	213.36	217.00	-3.1	5,799	-0.05%
2024/01/25	0	0.00	6	199.92	200.50	-6	5,280	-0.11%
2024/01/24	0	0.00	1	199.00	193.50	-1	5,127	-0.02%
2024/01/23	1	191.50	0	0.00	195.50	1	5,071	0.02%
2024/01/18	2	184.50	3	186.17	185.00	-1	4,944	-0.02%
2024/01/17	2	181.75	0	0.00	182.50	2	4,926	0.04%
2024/01/15	0	0.00	1	188.50	187.00	-1	5,088	-0.02%
2024/01/03	0	0.00	0.2	188.50	189.50	-0.2	5,427	0.00%
2024/01/02	2	196.50	0	0.00	195.00	2	5,495	0.04%
2023/12/29	1	198.50	0	0.00	197.00	1	5,531	0.02%
2023/12/28	0	0.00	1	199.50	201.50	-1	5,510	-0.02%
2023/12/27	7	201.50	6.5	201.97	203.00	0.6	5,510	0.01%
2023/12/26	1	193.50	4	194.75	193.50	-3	5,340	-0.06%
2023/12/25	0.3	197.63	12	198.13	197.00	-11.7	5,297	-0.22%
2023/12/22	6	194.33	7	194.29	197.00	-1	5,205	-0.02%
2023/12/21	5	181.50	0.4	182.50	182.00	4.6	4,892	0.09%
2023/12/20	0	0.00	7	179.79	181.00	-7	4,888	-0.14%
2023/12/18	3.2	178.81	0	0.00	178.50	3.2	4,963	0.06%
2023/12/15	6	182.25	4	181.88	180.00	2	5,028	0.04%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	200	176.00	201	176.00	176.00	-1	4,983	-0.02%	大買/大賣/
2023/12/08	1	179.00	1	181.00	178.50	0	5,027	0.00%
2023/12/07	0	0.00	4	179.63	180.50	-4	5,225	-0.08%
2023/12/06	3	177.83	0	0.00	178.00	3	5,273	0.06%
2023/12/05	0	0.00	1	181.50	179.00	-1	5,321	-0.02%
2023/12/04	0	0.00	0	181.50	181.00	0	5,328	0.00%
2023/12/01	1	179.50	1	182.50	180.50	0	5,345	0.00%
2023/11/30	0	0.00	3	183.00	183.00	-3	5,332	-0.06%
2023/11/29	0	0.00	1	178.00	178.50	-1	5,283	-0.02%
2023/11/28	2	174.00	0	0.00	175.50	2	5,343	0.04%
2023/11/22	1	177.50	0	0.00	177.50	1	5,418	0.02%
2023/11/21	1	176.00	0	0.00	176.00	1	5,460	0.02%
2023/11/17	0	0.00	1	181.00	181.00	-1	5,543	-0.02%
2023/11/16	0	0.00	8	180.44	180.50	-8	5,583	-0.14%
2023/11/15	3	180.17	1	179.50	180.00	2	5,481	0.04%
2023/11/14	1	176.00	0	0.00	175.00	1	5,551	0.02%
2023/11/13	0	175.50	1	174.50	174.50	-1	6,164	-0.02%
2023/11/09	0	0.00	1	170.50	172.50	-1	6,645	-0.02%
2023/11/07	3.1	169.34	0	0.00	168.50	3.1	6,755	0.05%
2023/11/03	0	174.50	0	0.00	173.50	0	6,673	0.00%
2023/10/27	0	0.00	5.7	169.91	169.50	-5.7	7,071	-0.08%
2023/10/26	4	169.25	0	0.00	167.00	4	7,216	0.06%
2023/10/25	0	0.00	3.1	172.51	173.00	-3.1	7,299	-0.04%
2023/10/24	4	167.75	0	0.00	170.00	4	7,342	0.05%
2023/10/23	3.1	169.31	0	0.00	168.00	3.1	7,307	0.04%
2023/10/20	3	174.33	1	176.00	173.00	2	7,205	0.03%
2023/10/18	0	0.00	1	180.50	180.00	-1	7,122	-0.01%
2023/10/17	1	179.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	1.1	180.15	0	0.00	179.00	1.1	7,225	0.02%
2023/10/13	1.1	182.58	1	184.50	183.50	0.1	7,266	0.00%
2023/10/12	0	0.00	2	185.00	185.00	-2	7,245	-0.03%
2023/10/11	1	179.50	0	0.00	181.00	1	7,233	0.01%
2023/10/06	0	0.00	2	185.00	182.00	-2	7,202	-0.03%
2023/10/05	0	0.00	3	182.17	182.50	-3	7,158	-0.04%
2023/09/27	1	177.00	0	0.00	178.50	1	7,294	0.01%
2023/09/26	1	179.99	0	0.00	177.50	1	7,325	0.01%
2023/09/25	0	0.00	1	183.00	182.00	-1	7,373	-0.01%
2023/09/22	0.1	178.00	0	0.00	179.50	0.1	7,489	0.00%
2023/09/20	1.2	181.26	0	0.00	180.00	1.2	7,664	0.02%
2023/09/19	0	0.00	3	184.67	181.00	-3	7,767	-0.04%
2023/09/18	1	179.00	0	0.00	178.50	1	8,282	0.01%
2023/09/15	2	180.50	0	182.00	180.00	2	8,323	0.02%
2023/09/14	0	0.00	0.2	182.25	182.50	-0.2	8,376	0.00%
2023/09/13	4	175.75	5	175.00	174.00	-1	8,346	-0.01%
2023/09/12	7.2	174.72	0	0.00	172.00	7.2	8,365	0.09%
2023/09/11	3.1	178.03	0	0.00	178.50	3.1	8,287	0.04%
2023/09/08	2	179.27	3	179.00	179.50	-1	8,389	-0.01%
2023/09/05	3	185.50	0	0.00	185.00	3	8,865	0.03%
2023/09/01	0	0.00	7	187.36	188.00	-7	9,011	-0.08%
2023/08/31	1	182.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	12.1	182.93	5	184.00	182.50	7.1	9,211	0.08%
2023/08/28	0.1	182.13	0	0.00	181.50	0.1	9,482	0.00%
2023/08/24	0.1	184.59	2.1	186.98	185.00	-2	9,619	-0.02%
2023/08/22	0	0.00	12	182.00	181.00	-12	9,975	-0.12%
2023/08/21	0	181.00	4	179.63	179.50	-4	9,991	-0.04%
2023/08/18	6.1	180.86	1	181.00	181.00	5.1	10,044	0.05%
2023/08/17	6	175.26	6	180.25	183.50	0	9,996	0.00%
2023/08/16	6	193.17	4	193.75	191.00	2	9,513	0.02%
2023/08/15	2	200.00	0	0.00	202.50	2	9,446	0.02%
2023/08/14	1.1	201.14	0	0.00	201.00	1.1	9,624	0.01%
2023/08/11	1	208.50	0	0.00	204.50	1	9,901	0.01%
2023/08/10	4	210.13	1.1	208.64	208.50	2.9	10,024	0.03%
2023/08/09	2	219.50	0	0.00	218.00	2	9,974	0.02%
2023/08/08	0	0.00	5	224.50	225.50	-5	10,000	-0.05%
2023/08/04	1	217.00	0	0.00	217.50	1	9,939	0.01%
2023/08/02	0.1	219.00	1	226.00	220.50	-1	9,958	-0.01%
2023/08/01	1	223.00	1	222.50	222.50	0	10,227	0.00%
2023/07/31	0	0.00	2	226.50	225.00	-2	10,323	-0.02%
2023/07/28	9	217.00	3	219.33	221.50	6	10,400	0.06%
2023/07/27	0	0.00	1	212.00	213.00	-1	10,711	-0.01%
2023/07/25	1	207.50	0	0.00	208.00	1	11,620	0.01%
2023/07/24	1	207.50	0	0.00	208.50	1	11,671	0.01%
2023/07/20	3.1	215.89	0	0.00	213.00	3.1	11,800	0.03%
2023/07/19	1.1	224.81	0	0.00	219.00	1.1	11,899	0.01%
2023/07/18	0.1	219.25	3	221.00	222.00	-2.9	12,083	-0.02%
2023/07/17	0	0.00	1	220.50	218.50	-1	12,170	-0.01%
2023/07/14	1	219.00	0	0.00	220.50	1	12,292	0.01%
2023/07/13	1	225.50	30	222.93	221.00	-29	12,382	-0.23%
2023/07/11	0	0.00	3	216.50	222.00	-3	12,582	-0.02%
2023/07/07	2	213.25	0	0.00	212.50	2	12,723	0.02%
2023/07/06	3	220.83	1	216.50	216.50	2	12,802	0.02%
2023/07/04	0	0.00	3	224.83	224.50	-3	13,391	-0.02%
2023/07/03	21	225.07	2	224.25	224.50	19	13,818	0.14%
2023/06/29	0	216.75	0	0.00	220.50	0	13,824	0.00%
2023/06/28	1	212.99	1	213.00	215.00	0	13,779	0.00%
2023/06/26	3	206.83	35	200.00	207.50	-32	13,656	-0.23%
2023/06/21	1	223.00	1	222.00	222.00	0	13,254	0.00%
2023/06/20	64	223.92	60	227.38	227.00	4	13,325	0.03%
2023/06/16	0	0.00	6	231.08	228.50	-6	13,454	-0.04%
2023/06/15	1	230.05	0	0.00	231.00	1	13,434	0.01%
2023/06/14	1	232.53	0	0.00	235.00	1	13,455	0.01%
2023/06/13	2	235.75	3	239.00	241.00	-1	13,480	-0.01%
2023/06/12	30	227.02	0	0.00	226.50	30	13,457	0.22%
2023/06/09	1	226.50	5.4	227.21	227.00	-4.4	13,641	-0.03%
2023/06/08	2.3	222.02	3	216.00	216.00	-0.7	13,800	-0.01%
2023/06/07	5	226.50	1	225.50	226.50	4	14,437	0.03%
2023/06/06	2	225.75	3.2	224.33	224.50	-1.2	14,667	-0.01%
2023/06/05	57	219.90	5.1	221.87	222.50	51.9	14,787	0.35%
2023/06/02	4	218.00	5.1	217.88	218.00	-1.1	14,948	-0.01%
2023/06/01	58	207.50	59	209.01	209.00	-1	15,102	-0.01%
2023/05/31	1	208.50	0	0.00	207.00	1	15,223	0.01%
2023/05/30	1	208.48	1	205.50	205.50	0	15,284	0.00%
2023/05/29	7	207.21	17	206.12	205.00	-10	15,377	-0.07%
2023/05/26	2	210.00	8.1	209.50	211.00	-6.1	15,672	-0.04%
2023/05/25	2	202.25	2.2	201.86	204.00	-0.2	15,576	0.00%
2023/05/24	3.1	201.51	2	203.00	203.50	1.1	15,794	0.01%
2023/05/23	200.1	199.00	200	200.50	200.50	0.1	15,994	0.00%	大買/大賣/
2023/05/22	2	199.50	1	198.50	196.00	1	16,029	0.01%
2023/05/19	4	195.63	1.1	197.50	198.00	2.9	16,148	0.02%
2023/05/18	11.1	201.00	3	200.33	198.50	8.1	16,664	0.05%
2023/05/17	10.1	203.46	16	204.25	204.00	-5.9	16,424	-0.04%
2023/05/16	12	196.17	3	195.69	198.00	9	16,328	0.05%
2023/05/12	1	192.50	0.2	190.00	193.00	0.9	16,487	0.01%
2023/05/11	1.1	189.45	0	0.00	189.00	1.1	16,727	0.01%
2023/05/10	0.1	191.00	0	0.00	191.00	0.1	16,947	0.00%
2023/05/09	1	193.00	1	192.00	192.00	0	17,073	0.00%
2023/05/08	3.1	192.68	14	195.29	192.50	-11	17,251	-0.06%
2023/05/05	3	198.67	2.1	198.00	198.00	0.9	17,369	0.01%
2023/05/04	11	198.45	13.2	195.88	196.50	-2.2	18,012	-0.01%
2023/05/03	15.1	197.89	16	201.19	197.00	-0.9	18,098	-0.01%
2023/05/02	10	194.25	5.1	193.98	197.50	4.9	17,881	0.03%
2023/04/28	0	0.00	17	190.50	190.50	-17	17,603	-0.10%
2023/04/27	2	175.25	1	178.00	173.50	1	17,597	0.01%
2023/04/26	5	173.00	0	0.00	175.50	5	17,774	0.03%
2023/04/25	6	175.39	1	175.00	170.00	5	17,824	0.03%
2023/04/24	0	0.00	3	176.50	173.50	-3	17,950	-0.02%
2023/04/21	5	171.30	2	172.00	172.00	3	17,974	0.02%
2023/04/20	3.1	168.02	1	169.00	167.00	2.1	18,203	0.01%
2023/04/19	1	171.50	1	170.50	171.00	0	18,613	0.00%
2023/04/18	2.2	171.68	1	171.50	171.50	1.2	18,811	0.01%
2023/04/17	0	0.00	2	172.75	172.00	-2	19,005	-0.01%
2023/04/14	204	172.00	200	173.50	173.50	4	19,254	0.02%	大買/大賣/
2023/04/12	4	176.50	0	0.00	175.00	4	19,500	0.02%
2023/04/11	1	179.50	1	181.50	178.50	0	19,579	0.00%
2023/04/10	2	179.72	5.2	179.09	178.00	-3.2	19,623	-0.02%
2023/04/07	234	173.34	234	171.94	172.00	0	19,333	0.00%	大買/大賣/
2023/04/06	8.2	174.40	3.1	175.44	171.00	5.1	19,087	0.03%
2023/03/31	2	185.25	3	184.50	184.50	-1	18,757	-0.01%
2023/03/30	1	180.50	4	183.75	184.50	-3	18,956	-0.02%
2023/03/29	1	181.00	1	179.50	179.50	0	18,944	0.00%
2023/03/28	0	0.00	2	182.75	182.00	-2	19,128	-0.01%
2023/03/24	1	183.00	5	183.50	184.00	-4	19,458	-0.02%
2023/03/23	2.1	180.78	1	184.00	181.00	1.1	19,549	0.01%
2023/03/22	5	182.40	3	182.67	182.50	2	20,129	0.01%
2023/03/21	1	178.50	1	178.50	178.50	0	20,311	0.00%
2023/03/20	2	177.50	1	178.00	177.00	1	20,573	0.00%
2023/03/17	0	0.00	2	177.25	175.50	-2	20,951	-0.01%
2023/03/16	5	174.20	2.4	174.07	173.50	2.7	21,229	0.01%
2023/03/15	4	177.00	1	178.00	174.00	3	21,596	0.01%
2023/03/14	2.1	175.99	1	174.00	174.00	1.1	21,825	0.00%
2023/03/13	1.1	177.86	1	176.00	176.00	0.1	21,869	0.00%
2023/03/10	24.7	181.71	2.1	180.50	180.00	22.6	21,694	0.10%
2023/03/09	18	202.58	5	205.50	199.50	13	21,317	0.06%
2023/03/08	6	199.75	9.5	200.47	201.00	-3.5	21,404	-0.02%
2023/03/07	4	208.88	1	209.00	205.00	3	21,612	0.01%
2023/03/06	7	203.57	15.1	202.91	207.50	-8.1	21,672	-0.04%
2023/03/03	5.1	195.10	0	0.00	192.50	5.1	21,756	0.02%
2023/03/02	4.1	194.38	5	194.80	194.50	-1	22,171	0.00%
2023/03/01	2.1	192.05	10	193.25	193.00	-7.9	22,508	-0.04%
2023/02/24	9.1	196.67	4	195.00	194.50	5.1	22,873	0.02%
2023/02/23	192.2	202.93	190	202.00	202.00	2.2	23,262	0.01%	大買/大賣/
2023/02/22	3.2	204.59	4	204.88	202.00	-0.9	24,058	0.00%
2023/02/21	1	211.00	4.6	208.55	210.00	-3.6	24,129	-0.01%
2023/02/20	2	204.50	3	203.50	203.50	-1	24,377	0.00%
2023/02/17	4.1	206.24	6	205.58	206.00	-1.9	25,053	-0.01%
2023/02/16	8.1	204.79	18	202.25	206.00	-9.9	25,127	-0.04%
2023/02/15	3.1	191.97	6	191.83	191.00	-2.9	24,963	-0.01%
2023/02/14	7.1	196.27	6	196.75	194.00	1.1	25,384	0.00%
2023/02/13	1	196.00	1	196.00	196.50	0	25,641	0.00%
2023/02/10	2.3	194.99	6	194.75	193.00	-3.7	25,850	-0.01%
2023/02/09	16	198.66	10.6	195.92	196.50	5.4	26,118	0.02%
2023/02/08	205	195.24	208	193.07	193.00	-3	26,283	-0.01%	大買/大賣/
2023/02/07	5.1	191.30	4	191.63	193.00	1.1	26,566	0.00%
2023/02/06	14.1	192.18	39	192.24	191.50	-24.9	26,647	-0.09%
2023/02/03	3.4	193.25	6.2	192.48	190.50	-2.8	26,670	-0.01%
2023/02/02	8	189.50	9.1	187.55	190.50	-1.1	26,475	0.00%
2023/02/01	2	177.25	64	175.21	179.00	-62	26,112	-0.24%
2023/01/31	61	172.51	0	0.00	172.50	61	26,147	0.23%
2023/01/30	3	176.17	2	173.75	173.50	1	26,138	0.00%
2023/01/17	204	176.01	203	176.00	176.00	1	25,983	0.00%	大買/大賣/
2023/01/16	1	176.50	59	175.14	176.50	-58	26,111	-0.22%
2023/01/13	51	173.03	52.1	174.91	173.00	-1.1	26,318	0.00%
2023/01/12	54	174.06	50	175.50	172.00	4	26,425	0.02%
2023/01/11	51	173.49	53	174.96	174.00	-2	26,403	-0.01%
2023/01/10	53.1	173.23	56	174.22	173.50	-3	26,451	-0.01%
2023/01/09	309	173.66	305	173.50	172.50	4	26,265	0.02%	大買/大賣/
2023/01/06	102	170.99	53	171.42	172.00	49	26,179	0.19%	大買/
2023/01/05	7	169.57	7	166.07	165.00	0	26,179	0.00%
2023/01/04	208	172.79	201	170.02	170.00	7	26,238	0.03%	大買/大賣/
2023/01/03	1	169.00	2	165.50	170.50	-1	26,247	0.00%
2022/12/30	201	164.25	201	161.00	161.00	0	26,196	0.00%	大買/大賣/
2022/12/29	6	161.17	1	162.00	164.00	5	26,189	0.02%
2022/12/28	2.2	164.83	2	164.00	161.00	0.2	26,216	0.00%
2022/12/27	61.1	166.54	62	167.49	168.00	-0.9	26,263	0.00%
2022/12/26	0	0.00	10	169.50	166.00	-10	26,416	-0.04%
2022/12/23	189	164.80	190	167.00	167.00	-1	26,662	0.00%	大買/大賣/
2022/12/22	202.1	167.22	204	169.47	169.50	-2	26,847	-0.01%	大買/大賣/
2022/12/21	2	164.51	1	164.50	164.00	1	26,905	0.00%
2022/12/20	4.3	167.41	13	165.46	164.00	-8.7	26,953	-0.03%
2022/12/19	204	170.75	201	169.51	169.50	3	27,091	0.01%	大買/大賣/
2022/12/16	5.1	171.94	2	170.75	168.00	3.1	27,192	0.01%
2022/12/15	13	177.96	3	178.17	177.00	10	27,037	0.04%
2022/12/14	7	173.64	10.3	174.67	178.50	-3.3	26,864	-0.01%
2022/12/13	13.1	167.46	72	167.55	165.00	-58.9	26,294	-0.22%
2022/12/12	202	170.26	202	171.01	171.00	0	26,022	0.00%	大買/大賣/
2022/12/09	207	173.35	204	170.03	170.00	3	25,876	0.01%	大買/大賣/
2022/12/08	8.1	170.74	8	170.31	169.50	0.1	25,677	0.00%
2022/12/07	222	177.44	222	172.00	172.00	0	25,533	0.00%	大買/大賣/
2022/12/06	204	186.71	202	181.52	181.50	2	25,368	0.01%	大買/大賣/
2022/12/05	202	184.51	205	186.01	186.00	-3	25,288	-0.01%	大買/大賣/
2022/12/02	11	179.82	12	180.79	181.00	-1	25,249	0.00%
2022/12/01	224	180.31	238	177.63	177.50	-14	25,343	-0.06%	大買/大賣/
2022/11/30	224	176.80	225	180.98	181.00	-1	25,232	0.00%	大買/大賣/
2022/11/29	4	181.38	4	179.75	177.00	0	25,069	0.00%
2022/11/28	3	181.67	7	184.00	184.00	-4	24,844	-0.02%
2022/11/25	10	179.15	6	179.50	177.50	4	24,664	0.02%
2022/11/24	5	175.20	13	175.50	178.00	-8	24,408	-0.03%
2022/11/23	5	167.50	9	168.17	169.00	-4	24,076	-0.02%
2022/11/22	236	167.21	245	163.78	163.50	-9	23,799	-0.04%	大買/大賣/
2022/11/21	12	161.75	14	164.11	164.00	-2	23,469	-0.01%
2022/11/18	15.2	175.18	4	170.00	170.00	11.2	22,849	0.05%
2022/11/17	4	187.63	7	187.71	188.50	-3	22,015	-0.01%
2022/11/16	227	179.61	225	182.48	182.50	2	21,904	0.01%	大買/大賣/
2022/11/15	37	182.64	5	179.40	178.50	32	21,782	0.15%
2022/11/14	8	193.56	3	193.50	193.50	5	21,755	0.02%
2022/11/11	8	189.00	16	191.34	189.50	-8	22,085	-0.04%
2022/11/10	20	188.90	14	186.86	185.00	6	21,815	0.03%
2022/11/09	32	197.89	4	196.38	195.00	28	21,644	0.13%
2022/11/08	12	209.98	7	208.71	203.00	5	21,457	0.02%
2022/11/07	12	210.00	3	211.00	208.00	9	21,297	0.04%
2022/11/04	58	210.29	61	211.84	217.00	-3	20,999	-0.01%
2022/11/03	10	207.10	44	211.76	212.50	-34	20,765	-0.16%
2022/11/02	0	0.00	1	200.50	200.50	-1	20,781	0.00%
2022/11/01	4	203.00	6	202.33	202.00	-2	20,920	-0.01%
2022/10/31	3	206.83	1	205.50	205.50	2	20,907	0.01%
2022/10/28	3	199.50	8.1	203.07	207.00	-5.1	20,928	-0.02%
2022/10/27	1	189.50	2	194.50	196.00	-1	20,654	0.00%
2022/10/25	2	181.50	4	184.25	182.50	-2	20,514	-0.01%
2022/10/24	1	186.50	0	0.00	185.00	1	20,460	0.00%
2022/10/21	6	190.74	2	183.50	183.50	4	20,432	0.02%
2022/10/20	3	194.36	3	197.83	200.50	0	20,179	0.00%
2022/10/19	11	202.86	1	202.50	201.00	10	20,098	0.05%
2022/10/18	12	204.75	2	204.50	205.00	10	20,078	0.05%
2022/10/17	2	197.50	10	203.00	205.00	-8	20,107	-0.04%
2022/10/14	12	206.75	11	214.64	206.50	1	19,989	0.00%
2022/10/13	1	207.85	6	199.17	200.00	-5	19,795	-0.03%
2022/10/12	4	201.64	4	202.88	207.00	0	19,691	0.00%
2022/10/11	5	208.80	1	200.00	201.00	4	19,656	0.02%
2022/10/07	0	0.00	5	221.30	221.00	-5	19,904	-0.03%
2022/10/06	7.2	214.44	6	216.17	218.00	1.2	20,385	0.01%
2022/10/05	6	220.42	2	221.50	219.00	4	20,750	0.02%
2022/10/04	2	214.50	5	217.60	218.50	-3	21,066	-0.01%
2022/09/29	24.2	206.71	0	0.00	206.50	24.2	22,711	0.11%
2022/09/28	2	207.00	2	206.25	205.50	0	23,035	0.00%
2022/09/27	1	217.50	0	0.00	219.00	1	23,768	0.00%
2022/09/26	3	219.50	3	217.50	215.50	0	24,268	0.00%
2022/09/23	3	231.00	2	227.25	227.00	1	24,475	0.00%
2022/09/21	1	231.00	3	232.33	234.50	-2	24,902	-0.01%
2022/09/19	1	231.50	1	234.00	234.00	0	25,194	0.00%
2022/09/16	9	235.44	8	234.44	234.50	1	25,504	0.00%
2022/09/15	4	246.25	0	0.00	240.00	4	26,060	0.02%
2022/09/14	7	240.79	7	242.21	242.50	0	26,125	0.00%
2022/09/13	2	244.75	5	245.50	248.50	-3	26,249	-0.01%
2022/09/12	8	244.31	6	242.17	237.50	2	26,185	0.01%
2022/09/08	1	239.50	7	236.64	240.50	-6	26,324	-0.02%
2022/09/07	2	228.96	2	227.50	228.50	0	26,382	0.00%
2022/09/06	5	235.30	10	235.10	232.50	-5	26,387	-0.02%
2022/09/05	5	242.80	5	244.50	243.00	0	26,468	0.00%
2022/09/02	1	236.50	4.3	240.36	242.00	-3.3	26,588	-0.01%
2022/09/01	6.2	236.33	9	233.72	233.50	-2.8	26,784	-0.01%
2022/08/31	2.1	241.29	1	239.50	239.50	1.1	26,958	0.00%
2022/08/30	1	243.00	127	242.90	247.00	-126	26,980	-0.47%	大賣/鉅額交易
2022/08/29	5	239.00	5	239.70	240.50	0	27,013	0.00%
2022/08/25	3	247.50	3	245.50	244.00	0	27,195	0.00%
2022/08/24	3	244.00	2	242.25	241.00	1	27,382	0.00%
2022/08/23	9	240.00	8	241.00	243.50	1	27,788	0.00%
2022/08/22	1	244.00	23	243.91	243.50	-22	28,218	-0.08%
2022/08/19	13	247.27	7	246.07	241.50	6	28,532	0.02%
2022/08/18	14	227.54	24.2	226.10	238.00	-10.2	28,229	-0.04%
2022/08/17	5	216.50	31	218.76	216.50	-26	28,012	-0.09%
2022/08/16	7	215.07	9	217.28	217.00	-2	28,013	-0.01%
2022/08/15	3	207.83	17	206.65	211.50	-14	28,004	-0.05%
2022/08/12	3	196.50	6	197.17	198.00	-3	28,163	-0.01%
2022/08/11	8	198.56	2	202.25	197.00	6	28,840	0.02%
2022/08/10	6	195.67	6	196.50	196.50	0	29,292	0.00%
2022/08/09	115	197.10	123	196.83	201.00	-8	29,733	-0.03%	大買/大賣/
2022/08/08	9	196.94	14	199.46	205.00	-5	29,733	-0.02%
2022/08/05	1	193.00	3	193.67	195.00	-2	29,821	-0.01%
2022/08/04	2	186.00	3	185.00	188.00	-1	29,883	0.00%
2022/08/03	5	181.60	0	0.00	181.00	5	30,183	0.02%
2022/08/02	4	183.13	3	185.33	186.00	1	30,199	0.00%
2022/08/01	1	190.50	1	189.50	189.50	0	30,270	0.00%
2022/07/29	0	0.00	1	194.00	195.50	-1	30,443	0.00%
2022/07/28	13	190.46	29.1	192.06	191.00	-16.1	30,465	-0.05%
2022/07/27	2.1	186.08	2	185.75	187.00	0.1	30,360	0.00%
2022/07/26	1	188.00	4.1	187.87	186.50	-3.1	30,392	-0.01%
2022/07/25	4	186.00	4	187.13	185.50	0	30,679	0.00%
2022/07/22	4	189.25	14	189.29	188.00	-10	30,740	-0.03%
2022/07/21	1	185.50	1	184.50	186.00	0	30,751	0.00%
2022/07/20	7	181.07	21	181.76	180.50	-14	30,838	-0.05%
2022/07/19	8	176.94	9	177.17	174.50	-1	30,855	0.00%
2022/07/18	17.1	177.04	10	178.60	176.00	7.1	30,902	0.02%
2022/07/15	30	173.23	26	173.62	176.50	4	30,939	0.01%
2022/07/14	213	170.81	216.1	170.38	175.50	-3.1	30,749	-0.01%	大買/大賣/
2022/07/13	6	172.17	8	174.50	166.00	-2	30,353	-0.01%
2022/07/12	54	166.30	50	166.41	168.50	4	29,951	0.01%
2022/07/11	5	168.00	2	169.25	166.50	3	29,701	0.01%
2022/07/08	11	171.27	4	170.75	170.50	7	29,604	0.02%
2022/07/07	5	155.00	7	160.71	168.00	-2	29,163	-0.01%
2022/07/06	14	161.46	14	160.96	160.50	0	28,192	0.00%
2022/07/05	40.1	158.66	41	159.65	162.00	-0.9	27,920	0.00%
2022/07/04	0.1	163.50	4	168.01	170.00	-3.9	27,225	-0.01%
2022/07/01	45.1	175.09	21	177.17	170.00	24.1	26,936	0.09%
2022/06/30	34.2	194.14	2	190.00	188.50	32.2	26,824	0.12%
2022/06/29	4	203.38	4	206.13	209.00	0	26,768	0.00%
2022/06/28	2	204.00	1	205.00	205.00	1	27,221	0.00%
2022/06/27	4	202.75	7	204.50	204.00	-3	27,511	-0.01%
2022/06/24	3	196.67	3	196.17	196.00	0	27,640	0.00%
2022/06/23	6	194.92	14	198.00	197.00	-8	27,833	-0.03%
2022/06/22	15	190.56	2	189.50	188.50	13	28,270	0.05%
2022/06/21	6	193.00	7	195.21	199.00	-1	28,926	0.00%
2022/06/20	7	197.93	1	200.50	192.50	6	29,007	0.02%
2022/06/17	11	196.45	11	202.09	204.50	0	29,177	0.00%
2022/06/16	4	206.75	6	205.58	201.00	-2	28,823	-0.01%
2022/06/15	5	205.80	3	205.67	203.50	2	29,010	0.01%
2022/06/14	4	202.63	42.2	204.94	211.00	-38.2	29,119	-0.13%
2022/06/13	5	212.40	0	0.00	208.50	5	28,965	0.02%
2022/06/10	10	213.90	22	215.59	219.00	-12	28,896	-0.04%
2022/06/09	41	209.72	33	209.85	212.00	8	28,690	0.03%
2022/06/08	1	205.00	13	202.62	206.50	-12	28,613	-0.04%
2022/06/07	7	198.00	1	199.50	200.50	6	28,659	0.02%
2022/06/06	9	202.78	50	202.00	202.50	-41	28,801	-0.14%
2022/06/02	10	209.75	7	210.07	209.00	3	28,755	0.01%
2022/06/01	55	211.49	9	211.33	209.50	46	28,898	0.16%
2022/05/31	3	203.83	2	206.00	203.00	1	28,582	0.00%
2022/05/30	10	209.25	2	217.00	207.00	8	28,155	0.03%
2022/05/27	7	206.87	20	207.68	212.50	-13	27,660	-0.05%
2022/05/26	5	199.60	7	201.07	198.00	-2	27,239	-0.01%
2022/05/25	4	193.50	57.2	193.12	195.00	-53.2	28,257	-0.19%
2022/05/23	19	196.32	4	194.88	194.50	15	28,328	0.05%
2022/05/20	43	198.71	43	199.36	200.50	0	28,185	0.00%
2022/05/19	101	192.18	118	193.82	200.50	-17	27,834	-0.06%	大買/大賣/
2022/05/18	10.1	187.95	13	190.15	193.50	-2.9	27,147	-0.01%
2022/05/17	107	182.47	23	184.09	186.50	84	26,881	0.31%	大買/
2022/05/16	5	174.80	11.2	176.34	178.50	-6.2	26,522	-0.02%
2022/05/13	7	163.29	8	166.69	169.00	-1	26,300	0.00%
2022/05/12	2	167.74	2	165.25	165.50	0	26,146	0.00%
2022/05/11	7.2	177.13	8.1	177.21	173.00	-0.9	26,127	0.00%
2022/05/10	7.2	168.40	8	169.56	173.00	-0.9	26,129	0.00%
2022/05/09	4	169.01	4	171.00	170.00	0	26,308	0.00%
2022/05/06	5	165.70	6	169.67	172.50	-1	26,350	0.00%
2022/05/05	2	171.75	1	173.00	173.50	1	26,415	0.00%
2022/05/04	1	167.50	1	168.00	167.00	0	26,359	0.00%
2022/05/03	2	172.00	0	0.00	171.50	2	26,392	0.01%
2022/04/29	3	176.33	5	177.20	174.00	-2	26,523	-0.01%
2022/04/28	5.1	171.22	6	170.58	169.50	-0.9	26,444	0.00%
2022/04/27	7	171.79	6	175.33	175.00	1	26,567	0.00%
2022/04/26	2	172.75	5	173.30	175.00	-3	26,696	-0.01%
2022/04/25	4	170.50	1	170.50	169.50	3	26,938	0.01%
2022/04/22	11	181.55	1	180.00	180.50	10	26,942	0.04%
2022/04/21	2	184.00	8	185.94	185.00	-6	27,071	-0.02%
2022/04/20	3	183.17	23	181.37	179.00	-20	27,297	-0.07%
2022/04/19	1	175.50	7	178.14	177.00	-6	27,306	-0.02%
2022/04/18	6	173.41	3.8	175.42	169.50	2.2	27,393	0.01%
2022/04/15	33	173.48	26	176.88	170.50	7	27,735	0.03%
2022/04/14	24	178.73	31	176.42	179.50	-7	28,304	-0.02%
2022/04/13	18.1	172.34	19	171.58	173.00	-0.9	28,427	0.00%
2022/04/12	1	169.50	0	0.00	169.50	1	28,619	0.00%
2022/04/11	32.4	169.18	20	167.93	168.00	12.4	28,722	0.04%
2022/04/08	15	174.00	18	171.64	174.50	-3	28,998	-0.01%
2022/04/07	21.3	170.53	13	175.08	168.00	8.3	28,841	0.03%
2022/04/06	19.1	175.97	21	176.79	176.50	-1.9	28,591	-0.01%
2022/04/01	9	179.61	4	179.75	180.50	5	28,306	0.02%
2022/03/31	8	185.19	8.2	186.13	185.00	-0.2	28,140	0.00%
2022/03/30	18	179.14	48	180.16	179.50	-30	28,215	-0.11%
2022/03/29	15	179.03	18.1	180.11	179.50	-3.1	27,933	-0.01%
2022/03/28	16.1	180.72	14	173.43	181.50	2.1	27,650	0.01%
2022/03/25	63	177.21	56.3	175.94	177.00	6.7	27,280	0.02%
2022/03/24	46	163.22	70	167.83	172.50	-24	26,557	-0.09%
2022/03/23	19.1	155.49	10	155.35	157.00	9.1	25,865	0.04%
2022/03/22	18	149.11	15.1	149.44	153.00	2.9	26,108	0.01%
2022/03/18	3	144.67	6	143.67	145.50	-3	26,077	-0.01%
2022/03/17	6	138.01	14	138.29	140.00	-8	25,941	-0.03%
2022/03/16	3	129.67	5	130.50	130.00	-2	25,870	-0.01%
2022/03/15	11	130.23	1	129.00	126.50	10	26,235	0.04%
2022/03/14	2	131.02	5	133.20	136.00	-3	26,500	-0.01%
2022/03/11	2	129.76	3	131.17	132.00	-1	26,591	0.00%
2022/03/10	8.1	134.24	9	132.17	131.00	-1	26,570	0.00%
2022/03/09	7	130.93	5	133.10	134.50	2	26,616	0.01%
2022/03/08	8	131.13	9	131.94	130.00	-1	26,447	0.00%
2022/03/07	8	139.18	1	137.50	138.00	7	26,398	0.03%
2022/03/04	3	144.83	6	145.50	147.00	-3	26,573	-0.01%
2022/03/03	5.2	146.58	4.1	147.98	146.50	1.1	26,961	0.00%
2022/03/02	5	147.20	2	146.75	146.50	3	27,141	0.01%
2022/03/01	2	149.76	1	149.50	150.00	1	27,201	0.00%
2022/02/25	9	150.17	2	152.25	147.50	7	27,962	0.03%
2022/02/24	4.1	149.71	1	148.00	147.00	3.1	26,920	0.01%
2022/02/23	15	152.00	17	152.53	152.50	-2	27,583	-0.01%
2022/02/22	6	146.83	4	147.13	146.00	2	28,880	0.01%
2022/02/21	0.1	148.00	0	0.00	149.00	0.1	28,897	0.00%
2022/02/18	1.1	147.36	1	147.00	146.00	0.1	28,964	0.00%
2022/02/17	2	145.50	35	143.03	146.00	-33	28,875	-0.11%
2022/02/16	12	141.25	8	141.56	140.50	4	28,656	0.01%
2022/02/15	34	141.07	7	141.00	138.00	27	28,612	0.09%
2022/02/14	24	141.60	9	142.06	141.50	15	28,361	0.05%
2022/02/11	6	148.50	0	0.00	148.50	6	28,145	0.02%
2022/02/10	16.1	156.06	4	157.12	152.00	12	28,105	0.04%
2022/02/09	3	157.00	6	158.67	156.50	-3	27,722	-0.01%
2022/02/08	5	156.00	4	154.00	154.00	1	27,684	0.00%
2022/02/07	0	0.00	3	151.00	157.50	-3	27,610	-0.01%
2022/01/26	5	146.60	0	0.00	146.50	5	27,338	0.02%
2022/01/25	6	150.25	1	149.50	147.50	5	27,662	0.02%
2022/01/24	7	147.93	7	150.79	154.50	0	27,855	0.00%
2022/01/21	6	152.33	1	156.00	153.00	5	27,721	0.02%
2022/01/20	18	156.19	2	155.75	155.50	16	27,787	0.06%
2022/01/19	8	156.50	19	158.53	160.00	-11	27,546	-0.04%
2022/01/18	52	156.90	71.1	156.61	157.50	-19.1	27,586	-0.07%
2022/01/17	7	150.21	9	151.72	153.00	-2	27,342	-0.01%
2022/01/14	8	143.44	13	145.46	149.50	-5	27,570	-0.02%
2022/01/13	10	138.60	23	141.11	145.50	-13	27,268	-0.05%
2022/01/12	15	145.93	6	146.00	146.00	9	26,742	0.03%
2022/01/11	1	148.50	4	150.00	148.00	-3	26,472	-0.01%
2022/01/10	3	148.33	2	147.75	147.00	1	26,245	0.00%
2022/01/07	45	151.00	26	151.46	150.00	19	25,915	0.07%
2022/01/06	9	154.11	17	155.62	158.50	-8	25,141	-0.03%
2022/01/05	30	156.92	32	154.66	152.00	-2	24,830	-0.01%
2022/01/04	9	155.50	1	156.00	156.50	8	24,805	0.03%
2022/01/03	44	157.89	41	159.16	155.00	3	24,513	0.01%
2021/12/30	1	147.50	17	149.65	151.00	-16	23,918	-0.07%
2021/12/29	7	146.36	0	0.00	146.00	7	23,910	0.03%
2021/12/28	1	148.50	1	149.50	148.50	0	24,017	0.00%
2021/12/27	10	147.10	8	148.38	146.50	2	23,982	0.01%
2021/12/24	14	146.64	8	148.06	148.00	6	23,720	0.03%
2021/12/23	2	140.00	2	141.00	142.50	0	22,952	0.00%
2021/12/22	9	136.50	102	136.27	138.00	-93	23,031	-0.40%	大賣/
2021/12/21	1	134.00	2	137.00	136.50	-1	23,073	0.00%
2021/12/20	5	138.90	2	142.50	134.00	3	23,026	0.01%
2021/12/17	103.1	141.27	2	142.50	143.00	101.1	23,008	0.44%	大買/鉅額交易
2021/12/16	73	142.32	42	142.56	143.00	31	22,816	0.14%
2021/12/15	2	133.75	2.3	135.11	135.00	-0.3	22,129	0.00%
2021/12/14	4	131.25	15	132.13	135.00	-11	21,914	-0.05%
2021/12/13	20	137.28	11	136.82	135.00	9	21,607	0.04%
2021/12/10	1	130.00	5	134.50	136.00	-4	21,243	-0.02%
2021/12/09	12	134.38	10.1	132.02	131.50	2	20,944	0.01%
2021/12/08	20	131.13	19	130.71	133.00	1	20,495	0.00%
2021/12/07	8	125.50	55	123.37	129.00	-47	20,086	-0.23%
2021/12/06	15	121.53	11	121.73	123.00	4	19,850	0.02%
2021/12/03	51	125.00	6	123.58	127.00	45	19,809	0.23%
2021/12/02	9	120.28	6	120.50	118.00	3	19,497	0.02%
2021/12/01	3	121.50	0	0.00	122.00	3	19,303	0.02%
2021/11/30	2	124.50	6	125.92	125.50	-4	19,069	-0.02%
2021/11/29	5	118.80	29	120.59	123.00	-24	18,690	-0.13%
2021/11/26	16	117.44	0	120.00	116.50	16	18,253	0.09%
2021/11/25	22	123.09	26	123.23	124.00	-4	18,128	-0.02%
2021/11/24	26.1	122.27	17	124.38	121.50	9.1	18,025	0.05%
2021/11/23	3	119.67	14	120.93	122.00	-11	17,380	-0.06%
2021/11/22	15	118.13	24	120.54	121.00	-9	17,102	-0.05%
2021/11/19	17	113.35	30	114.36	117.00	-13	16,077	-0.08%
2021/11/18	0	0.00	21	106.50	106.50	-21	14,565	-0.14%
2021/11/17	2	94.40	8	95.10	97.00	-6	14,477	-0.04%
2021/11/16	3	92.67	4	93.50	93.00	-1	14,555	-0.01%
2021/11/15	23	92.87	2	93.45	92.90	21	14,594	0.14%
2021/11/12	6	94.40	14	93.96	94.00	-8	14,618	-0.05%
2021/11/11	8	92.50	17	92.11	91.30	-9	14,472	-0.06%
2021/11/10	3	90.00	3	90.60	90.40	0	14,615	0.00%
2021/11/09	16	92.04	63	91.90	90.40	-47	14,599	-0.32%
2021/11/08	11	89.41	8	89.66	88.30	3	14,387	0.02%
2021/11/05	14	88.91	15	90.99	93.40	-1	14,490	-0.01%
2021/11/04	9	92.21	2	90.60	90.60	7	14,242	0.05%
2021/11/03	22	93.77	28	93.73	93.70	-6	14,336	-0.04%
2021/11/02	37	96.35	53	93.40	93.10	-16	14,258	-0.11%
2021/11/01	30	93.90	19	94.32	95.60	11	13,772	0.08%
2021/10/29	8	91.34	23	91.77	91.90	-15	13,483	-0.11%
2021/10/28	45	91.03	57	88.99	90.90	-12	13,464	-0.09%
2021/10/27	8	88.11	5	88.58	88.20	3	13,179	0.02%
2021/10/26	92	88.73	15	89.54	88.30	77	13,181	0.58%
2021/10/25	8	86.18	17	86.64	87.10	-9	12,835	-0.07%
2021/10/22	18	84.57	30	84.91	86.60	-12	12,899	-0.09%
2021/10/21	5	81.28	5	81.86	81.10	0	12,593	0.00%
2021/10/20	2	81.50	2	81.25	81.10	0	12,804	0.00%
2021/10/19	8	81.51	9	81.69	82.00	-1	12,849	-0.01%
2021/10/18	10	79.26	3	79.03	80.50	7	12,887	0.05%
2021/10/15	5	78.18	14	78.09	79.00	-9	13,101	-0.07%
2021/10/14	15	75.91	0	0.00	74.50	15	13,458	0.11%
2021/10/13	24	77.70	6	78.40	77.30	18	13,687	0.13%
2021/10/12	13	78.83	19	78.98	78.90	-6	13,570	-0.04%
2021/10/08	2	74.15	7	73.84	74.00	-5	13,284	-0.04%
2021/10/07	2	72.10	8	72.75	72.60	-6	13,358	-0.04%
2021/10/06	3	71.23	4	71.98	70.70	-1	13,536	-0.01%
2021/10/05	3	68.90	10	69.07	70.60	-7	13,501	-0.05%
2021/10/04	8	71.70	4	73.48	69.00	4	13,401	0.03%
2021/10/01	13	72.59	4	73.10	72.50	9	13,377	0.07%
2021/09/30	1	73.20	16	73.02	73.80	-15	13,553	-0.11%
2021/09/29	39	74.98	23	73.97	73.10	16	13,839	0.12%
2021/09/28	14	79.94	9	80.64	78.70	5	13,692	0.04%
2021/09/27	19	82.16	8	83.23	82.40	11	13,539	0.08%
2021/09/24	13	81.72	30	82.42	82.50	-17	13,495	-0.13%
2021/09/23	0	0.00	1	76.80	78.80	-1	13,274	-0.01%
2021/09/22	1	75.60	0	0.00	75.70	1	13,293	0.01%
2021/09/17	6	75.88	13	75.75	75.70	-7	13,406	-0.05%
2021/09/16	2	76.25	113	76.22	76.50	-111	13,475	-0.82%	大賣/鉅額交易
2021/09/15	1	77.20	2	76.65	76.20	-1	13,604	-0.01%
2021/09/14	1	78.10	1	78.10	78.10	0	13,889	0.00%
2021/09/10	100	78.40	1	79.20	78.90	99	14,266	0.69%
2021/09/09	25	76.18	0	0.00	77.30	25	14,264	0.18%
2021/09/08	1	76.90	4	76.58	76.30	-3	14,439	-0.02%
2021/09/07	2	73.60	0	0.00	75.20	2	14,533	0.01%
2021/09/06	3	76.10	3	76.60	75.20	0	14,779	0.00%
2021/09/03	2	75.60	0	0.00	75.80	2	14,783	0.01%
2021/09/02	2	77.30	1	76.60	75.80	1	14,745	0.01%
2021/09/01	0	0.00	1	78.10	78.50	-1	14,701	-0.01%
2021/08/31	1	77.60	0	0.00	78.30	1	14,683	0.01%
2021/08/30	4	80.90	0	0.00	80.50	4	14,568	0.03%
2021/08/27	43	83.39	43	82.53	82.40	0	14,439	0.00%
2021/08/26	26	78.45	27	79.04	80.30	-1	14,087	-0.01%
2021/08/25	1	76.30	2	77.20	77.00	-1	14,095	-0.01%
2021/08/24	1	77.40	0	0.00	76.00	1	14,144	0.01%
2021/08/23	6	77.62	0	0.00	77.50	6	14,026	0.04%
2021/08/20	4	76.83	3	76.97	77.20	1	13,897	0.01%
2021/08/19	7	74.13	3	75.33	73.00	4	13,602	0.03%
2021/08/18	3	74.23	2	72.45	77.10	1	13,620	0.01%
2021/08/17	3.1	73.28	0	0.00	71.70	3.1	13,630	0.02%
2021/08/16	2	75.85	0	0.00	76.20	2	13,559	0.01%
2021/08/13	0	0.00	10	77.19	76.00	-10	13,425	-0.07%
2021/08/11	7	77.96	21	77.37	77.20	-14	13,660	-0.10%
2021/08/10	0	0.00	2	82.45	82.80	-2	13,480	-0.01%
2021/08/09	1.1	82.82	0	0.00	80.90	1.1	13,602	0.01%
2021/08/06	4	88.00	4	87.78	87.30	0	13,439	0.00%
2021/08/05	3	88.37	2	88.05	88.30	1	13,551	0.01%
2021/08/04	3	88.37	1	89.30	88.20	2	13,790	0.01%
2021/08/03	3	86.40	6	87.18	87.80	-3	13,794	-0.02%
2021/08/02	0	0.00	1	83.30	83.10	-1	13,646	-0.01%
2021/07/30	1	82.00	4	81.35	80.60	-3	13,528	-0.02%
2021/07/29	11	82.25	0	0.00	83.10	11	13,469	0.08%
2021/07/28	3	79.83	0	0.00	82.20	3	13,456	0.02%
2021/07/27	6	85.65	0	0.00	85.10	6	13,395	0.04%
2021/07/26	2	89.45	13	89.72	89.70	-11	13,392	-0.08%
2021/07/23	2	86.20	0	0.00	87.20	2	13,495	0.01%
2021/07/22	11	87.33	7	88.54	86.70	4	13,627	0.03%
2021/07/21	23	89.87	33	85.64	84.70	-10	13,517	-0.07%
2021/07/20	24	90.74	10	92.16	91.70	14	13,586	0.10%
2021/07/19	0	0.00	2	89.50	89.60	-2	13,331	-0.02%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	1	84.00	4	84.20	83.80	-3	13,148	-0.02%
2021/07/14	2	85.45	2.4	85.29	85.10	-0.4	13,153	0.00%
2021/07/13	5	86.20	3.1	86.01	85.80	1.9	13,029	0.01%
2021/07/12	2.1	84.11	1	84.10	84.20	1.1	12,905	0.01%
2021/07/09	5	82.32	12	82.51	83.20	-7	12,932	-0.05%
2021/07/08	3.2	81.78	3	81.43	82.10	0.2	12,967	0.00%
2021/07/07	1.2	80.70	0	0.00	81.60	1.2	12,863	0.01%
2021/07/06	20	76.95	6	80.33	80.10	14	12,696	0.11%
2021/07/05	3	75.20	7	76.10	77.50	-4	12,519	-0.03%
2021/07/02	0	0.00	4	74.10	74.20	-4	12,507	-0.03%
2021/07/01	0.1	74.60	7	75.59	74.20	-6.9	12,619	-0.05%
2021/06/30	4	73.98	12	73.57	74.60	-8	12,526	-0.06%
2021/06/29	1	74.80	0	0.00	74.10	1	12,405	0.01%
2021/06/28	1.1	74.51	5	75.88	75.60	-3.9	12,425	-0.03%
2021/06/25	0	0.00	1	73.40	73.40	-1	12,329	-0.01%
2021/06/24	2	72.75	6	73.50	73.50	-4	12,357	-0.03%
2021/06/23	6	74.28	7	75.04	74.80	-1	12,292	-0.01%
2021/06/22	6	73.23	2	72.30	72.40	4	12,022	0.03%
2021/06/21	0	0.00	2	70.75	70.40	-2	11,687	-0.02%
2021/06/18	2	70.90	6	70.82	70.60	-4	11,698	-0.03%
2021/06/17	20.2	71.05	52	70.91	71.20	-31.8	11,722	-0.27%
2021/06/16	4	68.48	2	69.10	69.30	2	11,791	0.02%
2021/06/15	17	66.94	18	67.04	67.80	-1	11,687	-0.01%
2021/06/11	0	0.00	10	64.30	63.60	-10	11,555	-0.09%
2021/06/10	0	0.00	2	63.90	64.00	-2	11,777	-0.02%
2021/06/09	2	64.85	8	63.91	65.00	-6	11,889	-0.05%
2021/06/04	1	65.60	2	64.40	64.30	-1	11,845	-0.01%
2021/06/03	1	65.20	7	65.76	65.80	-6	11,859	-0.05%
2021/06/02	2	65.00	2	65.05	64.30	0	11,861	0.00%
2021/06/01	1	63.70	4	63.43	64.00	-3	11,763	-0.03%
2021/05/28	0	0.00	2	61.75	61.50	-2	11,730	-0.02%
2021/05/27	14	61.23	5	61.12	60.80	9	11,814	0.08%
2021/05/26	3	61.10	5	61.72	62.00	-2	11,829	-0.02%
2021/05/25	1.4	61.46	9	59.77	62.10	-7.6	11,766	-0.06%
2021/05/24	1	57.70	0	0.00	57.70	1	11,779	0.01%
2021/05/21	2	57.65	1	57.80	57.60	1	11,816	0.01%
2021/05/20	9	58.36	182	58.81	57.50	-173	11,905	-1.45%	大賣/鉅額交易
2021/05/17	0	0.00	10	54.60	52.20	-10	12,110	-0.08%
2021/05/14	1	57.10	15	57.29	56.80	-14	11,978	-0.12%
2021/05/13	19	56.44	10	54.58	55.20	9	11,918	0.08%
2021/05/12	22	55.70	10	53.44	54.50	12	11,847	0.10%
2021/05/11	2	55.60	21	55.53	55.30	-19	11,750	-0.16%
2021/05/10	5	60.94	0	0.00	59.90	5	12,020	0.04%
2021/05/07	0	0.00	2	60.95	61.40	-2	12,225	-0.02%
2021/05/06	3	59.93	3	60.63	59.00	0	12,352	0.00%
2021/05/05	9	61.50	0.2	60.31	58.90	8.8	12,507	0.07%
2021/05/04	8	61.63	3	62.87	60.50	5	12,696	0.04%
2021/05/03	4	64.73	5	64.44	63.00	-1	12,729	-0.01%
2021/04/29	4	67.25	4	67.75	66.40	0	12,823	0.00%
2021/04/28	44	65.72	46	66.00	65.70	-2	12,537	-0.02%
2021/04/27	0	0.00	7	62.93	62.30	-7	12,354	-0.06%
2021/04/26	17	61.99	0	62.00	62.80	17	12,303	0.14%
2021/04/23	1	61.20	3	60.53	61.40	-2	11,914	-0.02%
2021/04/22	0	0.00	1	57.90	55.90	-1	11,783	-0.01%
2021/04/21	4	58.07	2	57.85	57.30	2	11,799	0.02%
2021/04/20	2	57.10	11	57.19	57.40	-9	11,736	-0.08%
2021/04/19	0	0.00	6	55.78	55.60	-6	11,704	-0.05%
2021/04/16	3	55.73	2	56.00	55.20	1	11,708	0.01%
2021/04/15	5	53.90	0	0.00	56.00	5	11,723	0.04%
2021/04/14	1	52.30	7	52.44	52.90	-6	11,656	-0.05%
2021/04/12	6	55.63	5	55.38	54.60	1	12,037	0.01%
2021/04/09	5	55.78	3	55.20	55.30	2	12,358	0.02%
2021/04/08	1	57.00	0	0.00	57.00	1	12,227	0.01%
2021/04/07	5	56.90	8	56.60	56.70	-3	12,186	-0.02%
2021/04/06	8	55.20	2	54.80	54.90	6	12,081	0.05%
2021/04/01	3	54.73	2	54.80	55.00	1	12,093	0.01%
2021/03/31	6	54.97	7	54.41	55.10	-1	12,061	-0.01%
2021/03/30	0	0.00	6	54.50	54.20	-6	12,004	-0.05%
2021/03/29	3	54.60	1	55.20	54.20	2	12,152	0.02%
2021/03/26	1	54.70	8	54.39	54.50	-7	12,295	-0.06%
2021/03/25	5.5	54.25	0	0.00	53.30	5.5	12,454	0.04%
2021/03/24	0	0.00	24	53.93	54.30	-24	12,934	-0.19%
2021/03/23	6.1	53.96	2	53.40	53.40	4.1	13,027	0.03%
2021/03/22	0	0.00	7	54.63	54.70	-7	13,350	-0.05%
2021/03/19	17	53.62	0	0.00	54.80	17	13,461	0.13%
2021/03/18	5	53.90	0	0.00	53.90	5	13,316	0.04%
2021/03/17	8	53.33	1	54.20	52.60	7	13,694	0.05%
2021/03/16	12.2	52.28	8.3	52.77	53.50	3.9	13,719	0.03%
2021/03/15	5	51.70	3	50.97	52.10	2	13,566	0.01%
2021/03/12	2	50.18	0	0.00	50.40	2	13,435	0.01%
2021/03/10	0	0.00	1	49.55	49.20	-1	13,455	-0.01%
2021/03/08	2	48.68	0	0.00	49.20	2	13,596	0.01%
2021/03/05	0	0.00	2	50.10	49.00	-2	13,605	-0.01%
2021/03/04	1	50.70	2	50.60	50.20	-1	13,548	-0.01%
2021/03/03	4	50.80	2	51.00	50.90	2	13,466	0.01%
2021/03/02	0	0.00	9	51.50	50.80	-9	13,458	-0.07%
2021/02/26	8	49.98	6	50.12	50.50	2	13,419	0.01%
2021/02/25	8	50.93	2	50.55	51.10	6	13,502	0.04%
2021/02/24	6	50.37	0	0.00	49.70	6	13,605	0.04%
2021/02/23	9	52.03	0	0.00	51.40	9	13,783	0.07%
2021/02/19	8	52.04	0	0.00	52.60	8	13,716	0.06%
2021/02/18	12	51.50	15	51.70	52.60	-3	13,480	-0.02%
2021/02/17	1	49.25	2	49.40	49.35	-1	13,096	-0.01%
2021/02/05	5	47.86	5.1	47.97	48.05	-0.1	12,921	0.00%
2021/02/04	3	48.78	3	48.85	48.50	0	12,838	0.00%
2021/02/03	9.3	49.46	5	49.66	49.90	4.3	12,713	0.03%
2021/02/02	5	49.54	3	49.65	49.60	2	12,568	0.02%
2021/02/01	5	50.26	50	50.60	50.50	-45	12,400	-0.36%
2021/01/29	52	49.09	52	49.68	49.10	0	11,970	0.00%
2021/01/28	3	48.65	9	47.35	47.20	-6	11,788	-0.05%
2021/01/27	51	49.54	3	49.82	49.55	48	11,599	0.41%
2021/01/26	2	49.40	55	49.67	49.25	-53	11,336	-0.47%
2021/01/25	6	48.59	5	48.48	48.60	1	11,053	0.01%
2021/01/22	3	47.15	35	47.31	48.10	-32	10,747	-0.30%
2021/01/21	34	45.34	35	45.17	45.35	-1	10,434	-0.01%
2021/01/20	1	44.05	7	43.96	43.35	-6	10,307	-0.06%
2021/01/19	9	44.48	3	44.68	44.55	6	10,227	0.06%
2021/01/18	3	43.73	4	44.13	44.80	-1	10,163	-0.01%
2021/01/15	9	44.49	10	45.03	44.30	-1	10,066	-0.01%
2021/01/14	3	45.60	3	45.28	45.25	0	9,898	0.00%
2021/01/13	7.2	46.12	0	0.00	46.05	7.2	9,753	0.07%
2021/01/12	0	0.00	355	46.46	46.30	-355	9,641	-3.68%	大賣/鉅額交易
2021/01/08	3	47.50	0	0.00	47.45	3	9,504	0.03%
2021/01/07	50	48.15	30.1	48.75	48.15	19.9	9,418	0.21%
2021/01/06	32.5	47.10	14	47.31	47.05	18.5	9,411	0.20%
2021/01/05	33	49.03	1	49.65	49.00	32	9,338	0.34%
2021/01/04	4	48.18	65	47.16	48.50	-61	8,979	-0.68%
2020/12/31	1	45.80	0	0.00	45.80	1	8,581	0.01%
2020/12/30	51	45.94	1	46.05	45.95	50	8,502	0.59%
2020/12/29	1	45.65	12	46.14	45.65	-11	8,427	-0.13%
2020/12/28	1	46.55	6	46.85	46.65	-5	8,355	-0.06%
2020/12/25	5	45.70	0	0.00	45.30	5	8,273	0.06%
2020/12/24	2	46.20	6	45.83	45.45	-4	8,225	-0.05%
2020/12/23	2	46.85	3	46.50	45.85	-1	8,175	-0.01%
2020/12/22	4	46.96	8	47.81	45.50	-4	8,084	-0.05%
2020/12/21	0	0.00	3	46.65	48.20	-3	7,859	-0.04%
2020/12/18	11	47.56	58	47.96	46.10	-47	7,645	-0.61%
2020/12/17	2	46.35	12	46.65	46.30	-10	7,137	-0.14%
2020/12/16	84	47.06	62	45.87	46.90	22	6,983	0.32%
2020/12/15	3	44.23	10	44.99	43.80	-7	6,570	-0.11%
2020/12/14	8	45.48	4	45.46	46.00	4	6,367	0.06%
2020/12/11	9	45.19	188	44.90	45.40	-179	6,225	-2.88%	大賣/鉅額交易
2020/12/10	14	43.42	5	42.96	43.45	9	5,707	0.16%
2020/12/09	4	42.29	2	42.25	42.20	2	5,573	0.04%
2020/12/08	2	42.88	14	42.91	42.85	-12	5,507	-0.22%
2020/12/07	1	43.20	0.3	42.90	42.90	0.7	5,773	0.01%
2020/12/04	70	43.05	0	0.00	43.05	70	5,885	1.19%
2020/12/03	1	43.30	9	43.00	42.75	-8	5,731	-0.14%
2020/12/02	0	0.00	30	42.43	42.55	-30	5,636	-0.53%
2020/12/01	0	0.00	11	42.18	42.50	-11	5,581	-0.20%
2020/11/30	1	41.35	5	42.00	41.00	-4	5,576	-0.07%
2020/11/27	5	41.60	0	0.00	41.75	5	5,694	0.09%
2020/11/25	2	42.15	103	42.14	41.90	-101	5,880	-1.72%	大賣/鉅額交易
2020/11/24	4	42.46	0	0.00	42.10	4	6,174	0.06%
2020/11/23	215	43.03	1	42.80	42.80	214	6,054	3.53%	大買/鉅額交易
2020/11/20	12	41.82	14.3	41.78	41.90	-2.3	5,885	-0.04%
2020/11/19	11	40.80	1	40.35	40.70	10	5,592	0.18%
2020/11/18	0	0.00	2	39.75	39.95	-2	5,521	-0.04%
2020/11/17	1	39.00	0	0.00	38.90	1	5,601	0.02%
2020/11/13	1	39.35	0	0.00	39.35	1	6,110	0.02%
2020/11/12	0	0.00	1	40.00	39.35	-1	6,406	-0.02%
2020/11/10	0	0.00	1	39.40	39.40	-1	6,801	-0.01%
2020/11/09	3	39.80	2	40.05	39.80	1	7,407	0.01%
2020/11/06	2	39.45	14	39.94	39.30	-12	7,464	-0.16%
2020/11/05	23	39.72	2	40.03	39.30	21	7,547	0.28%
2020/11/04	1	38.85	1	39.30	39.45	0	7,610	0.00%
2020/11/03	1	39.00	0	0.00	39.00	1	7,663	0.01%
2020/10/30	0.1	38.20	3	38.30	38.25	-2.9	7,765	-0.04%
2020/10/29	0.1	39.05	0	0.00	39.05	0.1	7,884	0.00%
2020/10/28	0	0.00	1	39.30	39.20	-1	7,902	-0.01%
2020/10/26	0.1	39.10	2	39.13	39.10	-1.9	7,938	-0.02%
2020/10/23	1	38.85	2	38.60	38.85	-1	7,975	-0.01%
2020/10/22	0	0.00	1	38.95	39.10	-1	8,123	-0.01%
2020/10/21	2	38.55	0	0.00	38.45	2	8,166	0.02%
2020/10/20	1	38.50	0	0.00	38.50	1	8,262	0.01%
2020/10/15	1	39.60	0	0.00	39.50	1	8,647	0.01%
2020/10/14	5	38.70	2	39.43	39.65	3	8,656	0.03%
2020/10/13	4	37.16	1	36.70	38.10	3	8,795	0.03%
2020/10/08	3	38.65	1	38.15	38.35	2	8,979	0.02%
2020/10/07	0	0.00	16	38.85	38.70	-16	9,186	-0.17%
2020/10/06	3	39.05	2	39.05	39.05	1	9,384	0.01%
2020/10/05	0	0.00	2	38.50	38.55	-2	9,582	-0.02%
2020/09/30	2	37.50	7	37.87	38.10	-5	9,882	-0.05%
2020/09/29	4	37.85	8	37.96	37.75	-4	9,976	-0.04%
2020/09/28	16	37.90	0	0.00	37.90	16	10,155	0.16%
2020/09/25	1	37.45	0	0.00	37.60	1	10,413	0.01%
2020/09/24	1	38.65	5	38.55	38.55	-4	10,511	-0.04%
2020/09/23	0	0.00	2	40.40	39.55	-2	10,802	-0.02%
2020/09/22	3	39.97	0	0.00	40.05	3	11,084	0.03%
2020/09/21	1	40.30	0	0.00	40.20	1	11,099	0.01%
2020/09/17	10	40.80	9	41.30	40.85	1	11,195	0.01%
2020/09/14	9	41.78	4	41.78	41.70	5	11,693	0.04%
2020/09/11	3	40.83	3	40.65	41.10	0	12,061	0.00%
2020/09/10	17	41.89	14	42.16	40.80	3	12,189	0.02%
2020/09/09	22	40.97	26	41.01	41.15	-4	12,078	-0.03%
2020/09/08	1	40.00	0	0.00	40.00	1	11,968	0.01%
2020/09/07	0	0.00	12	40.73	40.10	-12	12,136	-0.10%
2020/09/04	1	40.45	1	40.30	40.65	0	12,307	0.00%
2020/09/03	2	41.03	1	41.75	41.00	1	12,619	0.01%
2020/09/02	2	41.30	5	41.49	41.15	-3	13,279	-0.02%
2020/09/01	22	40.78	0	0.00	40.60	22	13,354	0.16%
2020/08/31	3	41.20	0	0.00	41.20	3	13,354	0.02%
2020/08/28	16	41.45	6	41.38	41.40	10	13,442	0.07%
2020/08/27	0	0.00	1	40.05	40.05	-1	13,279	-0.01%
2020/08/25	2	39.68	3	39.58	40.10	-1	13,704	-0.01%
2020/08/24	5	38.71	4	38.76	38.95	1	13,789	0.01%
2020/08/21	27	38.40	5	38.79	38.50	22	14,062	0.16%
2020/08/20	4	39.00	5	37.82	38.50	-1	14,188	-0.01%
2020/08/19	21	40.36	4	40.31	40.10	17	14,272	0.12%
2020/08/18	9	41.53	11	41.70	41.20	-2	14,805	-0.01%
2020/08/17	9	43.97	7	44.10	43.50	2	15,335	0.01%
2020/08/14	3	43.62	3	43.47	43.55	0	15,665	0.00%
2020/08/13	25	43.49	38	42.54	44.00	-13	16,035	-0.08%
2020/08/12	2	40.78	2	41.23	40.90	0	15,663	0.00%
2020/08/11	7	40.66	8	41.08	41.30	-1	15,714	-0.01%
2020/08/10	8	41.11	38	41.41	40.60	-30	15,931	-0.19%
2020/08/07	6	40.44	0	0.00	40.20	6	16,099	0.04%
2020/08/06	5	41.17	2	41.85	41.10	3	16,466	0.02%
2020/08/05	5	41.37	1	41.45	41.40	4	16,852	0.02%
2020/08/04	88	41.99	89	41.18	41.50	-1	17,247	-0.01%
2020/08/03	1	40.90	4	41.03	41.20	-3	17,674	-0.02%
2020/07/31	3	40.68	0	0.00	40.85	3	17,766	0.02%
2020/07/30	5	41.60	6	41.27	41.40	-1	17,869	-0.01%
2020/07/29	9	40.73	0	0.00	40.90	9	17,928	0.05%
2020/07/28	3	39.95	0	0.00	39.45	3	17,901	0.02%
2020/07/24	3	42.15	5	42.23	41.30	-2	17,873	-0.01%
2020/07/23	5	42.14	2	42.45	42.00	3	17,960	0.02%
2020/07/22	0	0.00	28	42.64	42.80	-28	18,107	-0.15%
2020/07/21	0	0.00	1	41.40	41.50	-1	17,986	-0.01%
2020/07/17	3	40.68	0	0.00	39.85	3	17,837	0.02%
2020/07/16	0	0.00	1	43.40	43.25	-1	17,635	-0.01%
2020/07/15	0	0.00	31	42.61	42.50	-31	17,423	-0.18%
2020/07/14	5	42.95	5	42.70	42.50	0	17,379	0.00%
2020/07/13	8	43.53	9	43.67	44.50	-1	17,295	-0.01%
2020/07/10	20	42.50	25	42.49	42.50	-5	17,133	-0.03%
2020/07/09	13	41.53	13	41.79	41.95	0	16,925	0.00%
2020/07/08	8	43.47	6	43.65	43.85	2	16,649	0.01%
2020/07/07	3	44.07	4	44.29	43.50	-1	16,597	-0.01%
2020/07/06	5	44.27	4	44.95	44.00	1	16,597	0.01%
2020/07/03	3	43.20	2	43.53	43.00	1	16,418	0.01%
2020/07/02	5	42.40	8	42.73	43.95	-3	16,271	-0.02%
2020/07/01	2	41.55	13	41.62	41.95	-11	15,947	-0.07%
2020/06/30	4	40.64	0	0.00	40.60	4	15,644	0.03%
2020/06/29	1	40.50	0	0.00	40.65	1	15,658	0.01%
2020/06/24	0	0.00	3	40.80	40.50	-3	15,616	-0.02%
2020/06/23	4	41.15	0	0.00	40.65	4	15,686	0.03%
2020/06/22	0	0.00	1	40.85	40.55	-1	15,677	-0.01%
2020/06/19	5	40.95	5	40.88	40.50	0	15,803	0.00%
2020/06/18	8	40.09	5	39.46	40.60	3	15,511	0.02%
2020/06/17	0	0.00	7	38.50	38.40	-7	15,081	-0.05%
2020/06/16	4	38.10	5	38.31	38.75	-1	15,016	-0.01%
2020/06/15	1	37.85	2	37.90	37.70	-1	15,009	-0.01%
2020/06/12	11	38.14	4	38.13	37.95	7	14,993	0.05%
2020/06/11	39	38.14	16	38.52	38.20	23	14,908	0.15%
2020/06/10	4	37.54	16	37.95	38.05	-12	14,791	-0.08%
2020/06/09	18	38.05	13	37.42	37.35	5	14,569	0.03%
2020/06/08	4	40.23	12	40.46	40.55	-8	13,891	-0.06%
2020/06/05	8	40.47	8	40.67	40.80	0	13,694	0.00%
2020/06/04	3	40.58	10	40.63	40.35	-7	13,703	-0.05%
2020/06/03	5	41.44	5	41.73	41.10	0	13,553	0.00%
2020/06/02	4	41.14	3	41.33	41.00	1	13,320	0.01%
2020/06/01	8	41.35	4	41.59	41.85	4	13,121	0.03%
2020/05/29	5	41.04	1	41.30	40.60	4	12,818	0.03%
2020/05/28	3	41.17	4	41.45	40.55	-1	12,660	-0.01%
2020/05/27	5	42.15	226	42.04	41.60	-221	12,319	-1.79%	大賣/鉅額交易
2020/05/26	9	42.12	34	42.17	41.70	-25	12,135	-0.21%
2020/05/25	18	41.91	16	42.59	42.30	2	11,780	0.02%
2020/05/22	210	40.22	27	40.10	39.80	183	11,043	1.66%	大買/鉅額交易
2020/05/21	18	39.11	9	38.80	38.85	9	10,233	0.09%
2020/05/20	12	38.86	9.4	36.98	39.05	2.7	9,765	0.03%
2020/05/19	6	36.83	10	36.56	36.30	-4	9,161	-0.04%
2020/05/18	1	35.75	1	35.40	36.10	0	8,953	0.00%
2020/05/15	6	35.78	3	35.87	35.80	3	8,840	0.03%
2020/05/14	0	0.00	19	37.07	36.50	-19	8,503	-0.22%
2020/05/13	9	36.46	9	36.73	37.45	0	8,158	0.00%
2020/05/12	11	36.04	22.4	35.81	35.85	-11.4	7,777	-0.15%
2020/05/11	6	34.33	12	34.44	34.90	-6	7,351	-0.08%
2020/05/08	20.1	33.50	233	33.44	33.00	-212.9	6,940	-3.07%	大賣/鉅額交易
2020/05/07	205	31.89	2	31.78	31.95	203	6,412	3.17%	大買/鉅額交易
2020/05/06	0	0.00	4	31.33	31.25	-4	6,293	-0.06%
2020/05/05	7	31.08	0	0.00	30.60	7	6,183	0.11%
2020/05/04	2	30.55	17	30.37	30.55	-15	6,093	-0.25%
2020/04/30	10	31.10	3	30.98	31.00	7	6,073	0.12%
2020/04/29	0	0.00	2	30.65	30.75	-2	6,055	-0.03%
2020/04/28	4	31.14	6	30.98	30.95	-2	6,023	-0.03%
2020/04/27	26	30.54	16	30.68	30.80	10	5,969	0.17%
2020/04/24	8	28.20	0	0.00	28.95	8	5,749	0.14%
2020/04/21	0	0.00	8	28.19	27.80	-8	5,660	-0.14%
2020/04/20	1	28.85	1	28.95	28.85	0	5,640	0.00%
2020/04/17	3	28.90	0	0.00	28.75	3	5,625	0.05%
2020/04/16	5	28.95	4	28.89	29.10	1	5,528	0.02%
2020/04/15	3	28.18	7	28.14	28.15	-4	5,394	-0.07%
2020/04/14	7	27.76	1	27.80	27.90	6	5,394	0.11%
2020/04/13	3	27.65	2	27.70	27.50	1	5,393	0.02%
2020/04/10	7	27.73	2	27.90	27.80	5	5,406	0.09%
2020/04/09	4	27.76	44	28.16	27.60	-40	5,419	-0.74%
2020/04/08	2	26.45	4	26.54	26.80	-2	5,307	-0.04%
2020/04/07	41	25.89	1	25.60	25.90	40	5,205	0.77%
2020/04/06	1	25.25	22	24.89	25.20	-21	5,157	-0.41%
2020/04/01	0	25.10	1	24.75	24.95	-1	5,183	-0.02%
2020/03/31	21	24.98	17	25.14	24.70	4	5,167	0.08%
2020/03/30	14	24.86	6	24.61	25.10	8	5,085	0.16%
2020/03/27	1	24.50	9	24.55	24.60	-8	4,988	-0.16%
2020/03/26	10	23.85	0	0.00	24.05	10	4,862	0.21%
2020/03/25	2	25.15	12	24.64	24.30	-10	4,773	-0.21%
2020/03/24	11	23.43	10	23.52	23.75	1	4,530	0.02%
2020/03/23	4	21.65	1	21.65	21.60	3	4,424	0.07%
2020/03/20	1	22.60	4	22.55	22.60	-3	4,426	-0.07%
2020/03/19	3	22.17	3	22.33	21.00	0	4,364	0.00%
2020/03/18	3	22.38	10	22.56	22.40	-7	4,298	-0.16%
2020/03/17	4	22.15	3	22.03	22.00	1	4,367	0.02%
2020/03/16	14	23.41	6	24.05	23.70	8	4,396	0.18%
2020/03/13	4	23.74	1	24.25	25.00	3	4,384	0.07%
2020/03/12	12	26.55	3	26.27	26.15	9	4,318	0.21%
2020/03/11	1	28.10	1	28.40	28.25	0	4,250	0.00%
2020/03/10	9	28.22	2	28.43	28.40	7	4,285	0.16%
2020/03/09	3	29.55	0	0.00	29.00	3	4,176	0.07%
2020/03/06	1	30.45	27	30.29	30.30	-26	4,136	-0.63%
2020/03/05	0	0.00	1	30.75	30.60	-1	4,249	-0.02%
2020/03/04	7.1	30.22	1	30.25	30.30	6.1	4,292	0.14%
2020/03/02	3	30.65	1	30.60	30.60	2	4,476	0.04%
2020/02/27	7	31.56	0	0.00	30.90	7	4,561	0.15%
2020/02/26	0	0.00	2	30.88	31.05	-2	4,704	-0.04%
2020/02/25	1	30.20	1	30.60	31.10	0	5,137	0.00%
2020/02/24	1	30.70	0	0.00	30.65	1	5,145	0.02%
2020/02/19	0	0.00	2	31.15	31.05	-2	5,182	-0.04%
2020/02/18	0	0.00	1	30.95	30.85	-1	5,200	-0.02%
2020/02/14	0	0.00	10	30.45	30.30	-10	5,232	-0.19%
2020/02/13	0	0.00	30	30.20	30.15	-30	5,292	-0.57%
2020/02/12	1	29.30	1	29.55	29.80	0	5,426	0.00%
2020/02/11	1	29.15	0	0.00	29.15	1	5,723	0.02%
2020/02/07	1	29.60	1	29.60	29.30	0	5,834	0.00%
2020/01/30	12	29.10	1	29.45	29.00	11	6,404	0.17%
2020/01/20	0	0.00	40	31.42	31.50	-40	6,284	-0.64%
2020/01/14	1	30.95	0	0.00	31.40	1	6,372	0.02%
2020/01/08	12	30.55	0	0.00	30.55	12	6,520	0.18%
2020/01/07	1	31.10	0	0.00	31.10	1	6,774	0.01%
2020/01/06	10	31.65	8	31.78	31.65	2	7,065	0.03%
2020/01/03	1	32.15	1	31.75	31.70	0	7,075	0.00%
2020/01/02	1	31.80	0	0.00	31.90	1	7,116	0.01%
2019/12/31	4	31.00	0	0.00	31.25	4	7,162	0.06%
2019/12/30	3	31.10	0	0.00	31.05	3	7,215	0.04%
2019/12/27	8	31.33	0	0.00	31.15	8	7,464	0.11%
2019/12/26	2	30.83	1	31.00	30.90	1	7,462	0.01%
2019/12/25	1	30.80	0	30.80	30.75	1	7,466	0.01%
2019/12/24	31	30.80	0	0.00	30.75	31	7,495	0.41%
2019/12/23	0	0.00	20	31.00	30.75	-20	7,493	-0.27%
2019/12/18	2	31.00	0	0.00	31.10	2	7,423	0.03%
2019/12/17	0	0.00	6	30.85	30.95	-6	7,381	-0.08%
2019/12/16	0	0.00	1	30.75	31.00	-1	7,349	-0.01%
2019/12/13	20	30.40	0	0.00	30.20	20	7,288	0.27%
2019/12/12	1	30.80	2	30.33	30.20	-1	7,172	-0.01%
2019/12/11	11	30.79	11	30.97	30.80	0	7,033	0.00%
2019/12/10	13	31.48	0	0.00	31.45	13	6,910	0.19%
2019/12/09	20	31.50	0	0.00	31.35	20	6,856	0.29%
2019/12/05	31	31.95	0	0.00	31.90	31	6,892	0.45%
2019/12/04	1	31.70	0	0.00	31.90	1	6,846	0.01%
2019/12/02	2	31.70	0	0.00	31.30	2	6,883	0.03%
2019/11/29	0.3	32.30	0	0.00	32.30	0.3	6,830	0.00%
2019/11/27	2	33.10	1	33.15	33.15	1	6,741	0.01%
2019/11/26	2	32.90	8	32.99	32.60	-6	6,676	-0.09%
2019/11/25	17	33.13	14	33.14	32.60	3	6,607	0.05%
2019/11/22	11	32.80	7	32.91	32.55	4	6,450	0.06%
2019/11/21	3	31.27	2	31.25	32.05	1	6,166	0.02%
2019/11/19	1	32.15	0	0.00	32.00	1	6,753	0.01%
2019/11/15	0.1	31.85	10	32.40	31.85	-9.9	6,786	-0.15%
2019/11/14	0	0.00	1	31.75	31.85	-1	6,799	-0.01%
2019/11/13	0	0.00	63	31.75	31.80	-63	6,794	-0.93%
2019/11/12	61	32.35	0	0.00	32.55	61	6,786	0.90%
2019/11/11	3.1	32.47	52	32.35	32.55	-48.9	6,729	-0.73%
2019/11/08	41.1	32.78	46	32.88	32.85	-4.9	6,584	-0.07%
2019/11/06	10	32.10	20	32.15	32.15	-10	6,253	-0.16%
2019/11/05	6	32.13	18	32.50	32.75	-12	6,175	-0.19%
2019/11/04	0	0.00	3	31.93	32.05	-3	5,941	-0.05%
2019/11/01	1	29.65	5	29.80	29.70	-4	5,705	-0.07%
2019/10/31	0	30.00	0	0.00	29.95	0	5,708	0.00%
2019/10/30	0.1	30.10	0	0.00	30.00	0.1	5,678	0.00%
2019/10/29	15	30.78	0	0.00	30.50	15	5,603	0.27%
2019/10/25	0.1	31.50	0	0.00	31.55	0.1	5,527	0.00%
2019/10/24	0	0.00	2	31.65	31.75	-2	5,522	-0.04%
2019/10/23	22	31.60	1	31.60	31.50	21	5,547	0.38%
2019/10/22	3	32.05	12	32.04	32.00	-9	5,538	-0.16%
2019/10/21	2	31.55	19	31.83	32.05	-17	5,473	-0.31%
2019/10/18	3	31.25	0	0.00	31.35	3	5,387	0.06%
2019/10/17	0	0.00	10	31.35	31.35	-10	5,366	-0.19%
2019/10/15	40	31.63	6	31.54	30.90	34	5,293	0.64%
2019/10/14	30	30.60	10	31.00	31.00	20	5,017	0.40%
2019/10/07	0	0.00	4	30.70	30.90	-4	4,709	-0.08%
2019/10/03	0	0.00	1	30.10	30.10	-1	4,570	-0.02%
2019/10/02	0	0.00	5	28.31	29.40	-5	4,302	-0.12%
2019/10/01	0	0.00	20	28.20	28.05	-20	4,236	-0.47%
2019/09/27	10	28.20	100	28.33	28.15	-90	4,302	-2.09%
2019/09/26	0	0.00	1	28.80	28.90	-1	4,295	-0.02%
2019/09/24	1	29.00	0	0.00	29.00	1	4,368	0.02%
2019/09/20	0	0.00	1	28.45	28.30	-1	4,381	-0.02%
2019/09/18	10	28.45	0	0.00	28.50	10	4,383	0.23%
2019/09/16	0	0.00	10	28.80	28.90	-10	4,514	-0.22%
2019/09/11	15	28.80	0	0.00	28.75	15	4,673	0.32%
2019/09/10	1	28.55	1	28.55	29.00	0	4,647	0.00%
2019/09/09	1	29.55	0	0.00	29.40	1	4,526	0.02%
2019/09/06	0	0.00	310	29.24	29.40	-310	4,527	-6.85%	大賣/鉅額交易
2019/09/05	1	29.65	20	29.65	29.20	-19	4,627	-0.41%
2019/09/04	0	0.00	10	29.25	29.35	-10	4,608	-0.22%
2019/08/30	4	28.00	0	0.00	27.90	4	4,556	0.09%
2019/08/29	1	27.85	0	0.00	27.90	1	4,525	0.02%
2019/08/27	30	28.55	0	0.00	28.00	30	4,599	0.65%
2019/08/26	2	26.75	9	28.09	28.10	-7	4,548	-0.15%
2019/08/23	16	30.62	2	30.35	30.30	14	4,475	0.31%
2019/08/22	29	31.04	0	0.00	30.80	29	4,316	0.67%
2019/08/20	3	33.65	0	0.00	33.60	3	3,970	0.08%
2019/08/19	1	33.85	20	33.70	33.85	-19	3,993	-0.48%
2019/08/15	1	32.95	11	33.09	32.50	-10	4,190	-0.24%
2019/08/13	0	0.00	20	32.10	32.35	-20	4,226	-0.47%
2019/08/12	0.2	32.30	0	0.00	32.25	0.2	4,264	0.00%
2019/08/08	10	31.85	0	0.00	32.00	10	4,308	0.23%
2019/08/06	22	31.45	2	32.25	32.00	20	4,444	0.45%
2019/08/05	10	32.30	0	0.00	32.25	10	4,458	0.22%
2019/08/02	16.1	32.94	0	0.00	32.80	16.1	4,542	0.36%
2019/07/29	50	34.64	0	0.00	34.50	50	4,631	1.08%
2019/07/25	1	35.20	1	35.55	34.85	0	4,719	0.00%
2019/07/24	0	0.00	11	35.14	35.35	-11	4,741	-0.23%
2019/07/23	5	34.72	4	34.74	34.75	1	4,753	0.02%
2019/07/22	2	34.78	0	0.00	34.80	2	4,803	0.04%
2019/07/19	3	34.95	2	34.75	34.70	1	4,859	0.02%
2019/07/16	0	0.00	240	35.28	35.20	-240	5,080	-4.72%	大賣/鉅額交易
2019/07/15	2	35.60	2	35.70	35.35	0	5,215	0.00%
2019/07/12	0	0.00	2	35.23	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	5	34.55	34.65	-5	5,449	-0.09%
2019/07/10	3	34.05	2	34.10	34.10	1	5,479	0.02%
2019/07/09	11	33.56	1	33.70	33.70	10	5,638	0.18%
2019/07/05	0	0.00	8	34.42	34.55	-8	5,925	-0.14%
2019/07/04	12	34.53	6	34.59	34.60	6	6,265	0.10%
2019/07/03	2	34.00	0	0.00	33.80	2	6,642	0.03%
2019/07/02	0	0.00	1	34.10	33.95	-1	6,845	-0.01%
2019/06/28	1	33.50	0	0.00	33.30	1	6,902	0.01%
2019/06/27	4	33.43	4	33.54	33.60	0	7,033	0.00%
2019/06/25	5	33.00	0	0.00	33.20	5	7,332	0.07%
2019/06/20	3	33.43	25	33.70	33.70	-22	7,327	-0.30%
2019/06/18	0.1	32.20	20	32.10	32.15	-19.9	7,757	-0.26%
2019/06/17	0	0.00	1	32.25	32.25	-1	7,868	-0.01%
2019/06/14	1	32.35	0	0.00	32.20	1	7,933	0.01%
2019/06/13	1	32.65	9	32.53	32.65	-8	7,961	-0.10%
2019/06/10	0	0.00	2	31.10	31.55	-2	8,020	-0.02%
2019/06/06	2	30.85	0	0.00	30.85	2	8,259	0.02%
2019/06/05	0	0.00	1	31.55	31.30	-1	8,334	-0.01%
2019/06/04	1	31.20	2	31.50	31.10	-1	8,331	-0.01%
2019/06/03	3	31.07	2	31.18	31.05	1	8,323	0.01%
2019/05/31	47	32.36	2	32.28	32.00	45	8,202	0.55%
2019/05/30	2	32.00	0	0.00	31.95	2	8,176	0.02%
2019/05/29	1	32.15	16	31.84	32.70	-15	8,135	-0.18%
2019/05/28	0	0.00	1	31.10	31.10	-1	8,068	-0.01%
2019/05/27	1	30.55	0	0.00	30.95	1	8,098	0.01%
2019/05/24	4	30.86	0	0.00	30.25	4	8,087	0.05%
2019/05/23	14	30.72	0	0.00	30.80	14	8,036	0.17%
2019/05/22	10	32.00	0	0.00	32.05	10	7,867	0.13%
2019/05/20	2	34.30	3	33.65	33.65	-1	7,855	-0.01%
2019/05/17	0	0.00	10	34.45	34.50	-10	7,864	-0.13%
2019/05/16	2	34.30	6	34.33	34.05	-4	7,855	-0.05%
2019/05/14	3	31.60	2	31.80	32.60	1	7,996	0.01%
2019/05/13	4.1	33.17	0	0.00	33.00	4.1	7,903	0.05%
2019/05/10	12	34.17	0	0.00	33.95	12	7,912	0.15%
2019/05/09	2	35.40	0	0.00	35.05	2	7,883	0.03%
2019/05/08	5	36.30	0	0.00	36.60	5	7,993	0.06%
2019/05/07	0	0.00	5	37.10	36.95	-5	8,205	-0.06%
2019/05/03	0	0.00	5	37.90	37.90	-5	8,241	-0.06%
2019/05/02	30	36.95	1	37.40	37.40	29	8,187	0.35%
2019/04/26	1	37.30	110	37.17	37.00	-109	8,183	-1.33%	大賣/鉅額交易
2019/04/25	2	38.00	0	0.00	37.85	2	8,169	0.02%
2019/04/24	2	37.78	0	0.00	37.55	2	8,154	0.02%
2019/04/23	0	0.00	34	37.65	37.80	-34	8,109	-0.42%
2019/04/22	0	0.00	3	37.90	37.80	-3	8,045	-0.04%
2019/04/19	3	38.10	0	0.00	38.35	3	8,029	0.04%
2019/04/18	0	0.00	2	38.20	37.35	-2	7,983	-0.03%
2019/04/17	3	38.35	0	0.00	37.50	3	7,919	0.04%
2019/04/15	0	0.00	2	36.93	37.15	-2	7,682	-0.03%
2019/04/12	2	36.23	0	0.00	36.30	2	7,588	0.03%
2019/04/11	0	0.00	25	36.57	36.20	-25	7,488	-0.33%
2019/04/10	2	37.33	10	37.80	37.25	-8	7,275	-0.11%
2019/04/09	33	36.59	35.1	36.84	37.20	-2.1	6,956	-0.03%
2019/04/08	2	35.15	17	35.48	35.95	-15	6,570	-0.23%
2019/04/03	1	34.40	5	34.60	34.50	-4	6,398	-0.06%
2019/04/02	0	0.00	1	34.05	34.15	-1	6,334	-0.02%
2019/03/29	9	34.43	2	34.03	34.50	7	6,158	0.11%
2019/03/28	13	34.12	0	0.00	34.60	13	6,093	0.21%
2019/03/27	5	33.50	0	0.00	33.65	5	6,233	0.08%
2019/03/26	5.1	33.96	1	33.60	33.60	4.1	6,351	0.06%
2019/03/22	12	33.80	0	0.00	33.80	12	6,338	0.19%
2019/03/21	2	35.95	25	35.47	35.10	-23	6,491	-0.35%
2019/03/20	217	34.33	3	34.30	34.55	214	7,202	2.97%	大買/鉅額交易
2019/03/14	10	33.65	5	34.00	33.60	5	7,304	0.07%
2019/03/13	10	34.05	0	0.00	34.05	10	7,331	0.14%
2019/03/12	0	0.00	13.2	34.35	34.70	-13.2	7,213	-0.18%
2019/03/08	10	32.15	0	0.00	32.35	10	7,322	0.14%
2019/03/07	1	32.75	3	32.73	32.60	-2	7,370	-0.03%
2019/03/06	11.1	32.54	0	0.00	32.60	11.1	7,460	0.15%
2019/03/04	3	32.95	0	0.00	32.70	3	7,753	0.04%
2019/02/27	0	0.00	795	31.85	32.25	-795	7,836	-10.15%	大賣/鉅額交易
2019/02/25	120	33.32	0	0.00	33.15	120	8,041	1.49%	大買/鉅額交易
2019/02/20	0	0.00	10	33.40	33.10	-10	8,506	-0.12%
2019/02/19	5	33.40	5	32.75	33.00	0	8,725	0.00%
2019/02/18	3	31.85	0	0.00	32.00	3	8,776	0.03%
2019/02/15	0.1	32.15	0	0.00	32.45	0.1	8,974	0.00%
2019/02/14	0	0.00	2	33.00	32.95	-2	9,148	-0.02%
2019/02/13	4	33.00	0	0.00	33.00	4	9,185	0.04%
2019/02/12	2	32.40	1	32.40	32.40	1	9,372	0.01%
2019/01/30	0	0.00	16	32.38	32.15	-16	9,556	-0.17%
2019/01/29	2	32.20	0	0.00	32.45	2	9,548	0.02%
2019/01/28	9	32.18	19.2	32.19	32.10	-10.2	9,420	-0.11%
2019/01/22	5	29.45	1	29.80	29.40	4	9,377	0.04%
2019/01/21	1	30.10	3	29.72	29.75	-2	9,400	-0.02%
2019/01/18	11	28.96	10	29.15	29.55	1	9,444	0.01%
2019/01/17	13.1	29.45	677	29.78	29.20	-663.9	9,525	-6.97%	大賣/鉅額交易
2019/01/16	3	29.82	3	29.88	29.85	0	9,492	0.00%
2019/01/15	1	30.30	1	30.35	30.30	0	9,452	0.00%
2019/01/14	0	0.00	5	29.88	29.95	-5	9,470	-0.05%
2019/01/11	3	29.88	21	30.04	29.55	-18	9,515	-0.19%
2019/01/10	24	30.59	28	31.03	30.70	-4	9,456	-0.04%
2019/01/09	39	30.56	1	29.95	30.55	38	9,464	0.40%
2019/01/08	1	29.80	0	0.00	29.80	1	9,483	0.01%
2019/01/07	1	29.60	1	29.70	29.60	0	9,469	0.00%
2019/01/04	1	29.00	0	0.00	29.00	1	9,580	0.01%
2018/12/27	0.1	30.10	0	0.00	30.25	0.1	9,932	0.00%
2018/12/26	0	0.00	1	30.50	30.25	-1	9,965	-0.01%
2018/12/25	1	29.85	10	29.60	30.25	-9	10,109	-0.09%
2018/12/21	2	29.20	2	30.40	30.50	0	10,443	0.00%
2018/12/19	1	32.15	3	31.70	31.85	-2	10,170	-0.02%
2018/12/18	0	0.00	4	31.93	31.90	-4	10,041	-0.04%
2018/12/14	12	32.28	14	32.68	31.85	-2	10,062	-0.02%
2018/12/13	534	34.97	44	34.77	33.50	490	9,881	4.96%	大買/鉅額交易
2018/12/12	0	0.00	3	32.18	32.60	-3	8,813	-0.03%
2018/12/11	12	31.85	10	32.05	32.00	2	8,820	0.02%
2018/12/10	10	30.70	0	0.00	30.70	10	8,730	0.11%
2018/12/07	3	31.73	0	0.00	31.80	3	8,751	0.03%
2018/12/06	0	0.00	21	31.53	31.70	-21	8,775	-0.24%
2018/12/05	15	32.90	7	32.74	32.70	8	8,855	0.09%
2018/12/03	130	33.42	143	33.65	33.50	-13	8,805	-0.15%	大買/大賣/
2018/11/30	0	0.00	15	31.78	31.70	-15	8,545	-0.18%
2018/11/28	2	31.93	0	0.00	31.80	2	8,697	0.02%
2018/11/27	5	32.10	0	0.00	32.40	5	8,626	0.06%
2018/11/26	0	0.00	2	30.43	31.45	-2	8,659	-0.02%
2018/11/23	67	30.61	32	30.55	29.85	35	8,610	0.41%
2018/11/22	3	31.43	3	31.77	31.50	0	8,498	0.00%
2018/11/21	1,002	31.33	3	31.45	32.25	999	8,561	11.67%	大買/鉅額交易
2018/11/20	17	31.68	2.2	31.76	31.60	14.8	8,677	0.17%
2018/11/19	20	32.74	0	0.00	32.00	20	8,643	0.23%
2018/11/16	0	0.00	1	31.60	32.00	-1	8,521	-0.01%
2018/11/15	0	0.00	2	30.60	30.40	-2	8,445	-0.02%
2018/11/14	2	29.60	2	30.30	30.40	0	8,442	0.00%
2018/11/13	501.1	28.06	0	0.00	29.30	501.1	8,313	6.03%	大買/鉅額交易
2018/11/12	0	0.00	42	28.62	28.20	-42	8,185	-0.51%
2018/11/09	21	28.08	2	27.20	28.30	19	8,118	0.23%
2018/11/08	1	27.90	6	27.90	27.90	-5	8,008	-0.06%
2018/11/06	11	25.00	2	24.95	24.95	9	7,996	0.11%
2018/11/05	0	0.00	11	26.10	26.05	-11	8,003	-0.14%
2018/11/02	5	26.05	1	26.60	26.30	4	8,026	0.05%
2018/11/01	0	0.00	20	25.25	25.30	-20	7,918	-0.25%
2018/10/31	0	0.00	21	24.30	24.40	-21	7,903	-0.27%
2018/10/30	1	23.50	2	22.98	23.50	-1	7,954	-0.01%
2018/10/29	12	22.45	13	22.82	22.95	-1	8,015	-0.01%
2018/10/26	2	22.55	1	22.60	22.55	1	8,112	0.01%
2018/10/25	2	21.60	1	22.10	22.45	1	8,115	0.01%
2018/10/19	1	23.35	0	0.00	23.90	1	8,859	0.01%
2018/10/18	1	23.70	4	23.55	23.55	-3	8,974	-0.03%
2018/10/16	1	24.50	8	25.05	24.50	-7	8,949	-0.08%
2018/10/15	0	0.00	1	24.55	24.50	-1	9,156	-0.01%
2018/10/12	8	24.00	1	23.95	24.00	7	9,258	0.08%
2018/10/11	21	23.62	694	23.64	23.60	-673	9,310	-7.23%	大賣/鉅額交易
2018/10/09	0	0.00	1	25.95	26.20	-1	9,330	-0.01%
2018/10/08	2	26.58	282	26.57	26.65	-280	9,758	-2.87%	大賣/鉅額交易
2018/10/05	315	26.21	0	0.00	26.20	315	9,945	3.17%	大買/鉅額交易
2018/10/04	3.2	28.02	1	28.45	28.00	2.2	10,587	0.02%
2018/10/03	1	28.05	1	28.30	28.20	0	11,209	0.00%
2018/10/02	48	28.85	49	28.77	28.95	-1	11,130	-0.01%
2018/09/28	1	31.50	1	31.40	31.30	0	10,923	0.00%
2018/09/27	5	31.70	3	31.88	31.80	2	10,889	0.02%
2018/09/20	0	0.00	2.1	31.45	31.55	-2.1	10,780	-0.02%
2018/09/19	0	0.00	6	31.55	31.30	-6	10,761	-0.06%
2018/09/18	2	31.95	0	0.00	32.00	2	10,667	0.02%
2018/09/14	40	31.74	0	0.00	32.50	40	10,701	0.37%
2018/09/13	10	31.55	0	0.00	31.65	10	10,654	0.09%
2018/09/11	2	30.40	1	31.45	31.95	1	10,650	0.01%
2018/09/10	0	0.00	116	32.29	32.05	-116	10,611	-1.09%	大賣/鉅額交易
2018/09/07	40	33.50	2	32.95	33.30	38	10,656	0.36%
2018/09/06	0	0.00	1	34.50	34.50	-1	10,654	-0.01%
2018/09/05	1	34.35	0	0.00	34.50	1	10,714	0.01%
2018/09/04	4	36.20	3	36.25	36.00	1	10,692	0.01%
2018/09/03	7	36.01	10	36.63	35.80	-3	10,587	-0.03%
2018/08/31	41	36.93	1	36.95	36.70	40	10,639	0.38%
2018/08/29	3	36.00	11	36.04	35.70	-8	10,814	-0.07%
2018/08/28	7	35.22	0	0.00	35.50	7	10,829	0.06%
2018/08/27	3	35.65	16	35.48	35.15	-13	10,920	-0.12%
2018/08/24	0	0.00	4	33.88	33.80	-4	10,953	-0.04%
2018/08/23	0	0.00	10	33.90	34.10	-10	10,966	-0.09%
2018/08/22	11	33.97	2	33.90	33.75	9	10,906	0.08%
2018/08/21	20	35.20	0	0.00	35.40	20	11,046	0.18%
2018/08/20	2	35.53	0	0.00	34.50	2	11,315	0.02%
2018/08/17	0	0.00	1	36.00	36.00	-1	11,326	-0.01%
2018/08/16	2	37.33	7	37.30	36.65	-5	11,348	-0.04%
2018/08/15	0	0.00	11	38.02	37.90	-11	11,589	-0.09%
2018/08/14	1	35.60	3	35.73	36.85	-2	12,134	-0.02%
2018/08/13	19	35.98	0	0.00	35.50	19	12,287	0.15%
2018/08/10	1	37.85	7	37.76	37.55	-6	12,187	-0.05%
2018/08/09	5	38.60	0	0.00	38.60	5	12,281	0.04%
2018/08/08	0	0.00	3	38.63	38.60	-3	12,387	-0.02%
2018/08/06	1	38.45	0	0.00	38.35	1	12,517	0.01%
2018/08/03	9	38.62	15	37.95	39.00	-6	12,550	-0.05%
2018/08/02	13	37.92	8	38.36	37.65	5	12,638	0.04%
2018/08/01	28	39.29	4.8	39.32	39.10	23.2	12,681	0.18%
2018/07/31	3	39.20	5	38.99	39.25	-2	12,843	-0.02%
2018/07/30	4	40.05	11	39.38	38.85	-7	13,019	-0.05%
2018/07/27	10	40.14	8	40.04	40.05	2	12,973	0.02%
2018/07/26	9	40.00	14	39.91	40.70	-5	12,803	-0.04%
2018/07/25	3	39.13	5	38.54	37.90	-2	12,359	-0.02%
2018/07/24	2	38.05	0	0.00	38.30	2	12,307	0.02%
2018/07/23	3	37.67	5	37.85	37.60	-2	12,360	-0.02%
2018/07/20	1	39.05	74	38.67	38.35	-73	12,460	-0.59%
2018/07/19	2	36.80	0	0.00	37.15	2	12,298	0.02%
2018/07/18	1	38.95	155	38.45	37.80	-154	12,405	-1.24%	大賣/鉅額交易
2018/07/17	141	38.85	3	38.55	38.90	138	12,362	1.12%	大買/鉅額交易
2018/07/16	4	38.49	16	38.61	38.65	-12	12,343	-0.10%
2018/07/13	10	37.93	9	38.04	37.05	1	11,991	0.01%
2018/07/12	38	37.44	41	37.51	37.55	-3	11,975	-0.03%
2018/07/11	24	36.69	95	36.77	37.15	-71	11,380	-0.62%
2018/07/10	1	32.20	11	32.58	33.80	-10	10,879	-0.09%
2018/07/09	11	31.29	0	0.00	31.25	11	10,996	0.10%
2018/07/06	6	31.28	22	31.25	31.20	-16	11,464	-0.14%
2018/07/05	2	32.35	0	0.00	32.25	2	11,945	0.02%
2018/07/03	10	32.95	0	0.00	32.10	10	13,006	0.08%
2018/07/02	15	33.53	1	33.10	33.10	14	13,314	0.11%
2018/06/27	1	32.90	0	0.00	32.90	1	13,814	0.01%
2018/06/26	0	0.00	2	33.05	33.30	-2	13,867	-0.01%
2018/06/25	7	34.66	5	34.47	33.80	2	13,903	0.01%
2018/06/22	7	33.84	1	33.75	33.20	6	13,990	0.04%
2018/06/21	1	33.10	3	33.13	33.50	-2	14,047	-0.01%
2018/06/20	18	33.00	8	33.22	32.60	10	14,114	0.07%
2018/06/19	21	34.15	29	33.99	33.75	-8	14,119	-0.06%
2018/06/15	14	35.66	6	35.75	35.20	8	14,158	0.06%
2018/06/14	3	35.22	2	35.18	34.85	1	14,071	0.01%
2018/06/13	1	34.85	10	35.17	34.70	-9	14,041	-0.06%
2018/06/12	3	35.62	3	36.05	35.45	0	14,084	0.00%
2018/06/11	27	36.05	3	36.05	35.40	24	13,952	0.17%
2018/06/08	3	35.57	2	35.90	35.85	1	13,940	0.01%
2018/06/07	64	35.25	10	35.43	35.20	54	13,820	0.39%
2018/06/06	11	35.86	19	36.22	35.70	-8	13,746	-0.06%
2018/06/05	6	35.86	7	35.81	35.75	-1	13,586	-0.01%
2018/06/04	10	36.56	12	36.75	36.30	-2	13,518	-0.01%
2018/06/01	6	34.87	27	35.61	36.20	-21	13,373	-0.16%
2018/05/31	12	34.68	5	34.73	34.25	7	13,216	0.05%
2018/05/30	6	34.33	0	0.00	34.40	6	13,214	0.05%
2018/05/29	2	35.35	8	35.79	35.20	-6	13,382	-0.04%
2018/05/28	45	34.29	27	34.65	34.90	18	13,185	0.14%
2018/05/25	25	33.56	6	34.15	33.10	19	12,886	0.15%
2018/05/24	11	34.20	17	34.05	34.00	-6	12,837	-0.05%
2018/05/23	24	34.18	23	34.37	34.05	1	12,805	0.01%
2018/05/22	41	33.72	128	34.01	35.20	-87	12,626	-0.69%	大賣/
2018/05/21	0	0.00	11	30.87	32.00	-11	12,098	-0.09%
2018/05/18	8	30.74	12	31.04	30.60	-4	11,960	-0.03%
2018/05/17	2	31.13	0	0.00	30.85	2	11,992	0.02%
2018/05/16	3	32.08	2	31.68	31.50	1	12,003	0.01%
2018/05/15	35	31.90	0	0.00	31.90	35	12,099	0.29%
2018/05/14	0	0.00	4	32.16	31.75	-4	12,428	-0.03%
2018/05/11	12	31.37	10	31.75	31.50	2	12,508	0.02%
2018/05/10	2	32.10	2	32.70	32.20	0	12,735	0.00%
2018/05/09	5	31.20	5	32.30	31.40	0	13,108	0.00%
2018/05/08	15	31.55	10	31.10	31.55	5	14,501	0.03%
2018/05/07	47	31.83	12	32.61	31.20	35	14,808	0.24%
2018/05/04	3	33.47	2	33.70	33.10	1	14,713	0.01%
2018/05/03	7	33.19	5	33.10	33.10	2	14,648	0.01%
2018/05/02	5.1	33.01	5	32.95	33.00	0.1	14,712	0.00%
2018/04/30	2	33.05	0	0.00	33.05	2	14,683	0.01%
2018/04/27	0	0.00	5	32.00	32.30	-5	14,913	-0.03%
2018/04/26	9	33.23	9	34.27	32.00	0	15,227	0.00%
2018/04/25	2	34.80	0	0.00	34.50	2	15,131	0.01%
2018/04/24	1	35.00	5	32.87	34.00	-4	15,052	-0.03%
2018/04/23	10	33.78	1	35.05	33.60	9	14,844	0.06%
2018/04/20	113	35.05	53	35.11	34.65	60	14,749	0.41%	大買/
2018/04/19	1	35.05	1	35.25	35.00	0	14,655	0.00%
2018/04/18	54	34.73	7	35.54	34.70	47	14,658	0.32%
2018/04/17	15	35.65	3	36.13	35.50	12	14,648	0.08%
2018/04/16	8	37.29	51	37.40	37.60	-43	14,689	-0.29%
2018/04/13	1	36.30	0	0.00	36.30	1	14,611	0.01%
2018/04/12	105	36.27	52	36.61	36.20	53	14,567	0.36%	大買/
2018/04/11	215	37.77	193	36.28	35.30	22	14,156	0.16%	大買/大賣/
2018/04/10	101	38.34	102	38.55	38.20	-1	13,821	-0.01%	大買/大賣/
2018/04/09	90	41.57	14	43.06	40.50	76	13,502	0.56%
2018/04/03	101	45.74	13	47.15	45.00	88	13,180	0.67%	大買/
2018/04/02	16	48.94	1	49.05	48.95	15	12,886	0.12%
2018/03/31	13	50.18	2	50.20	49.80	11	12,835	0.09%
2018/03/30	21	50.02	44	49.87	50.00	-23	12,756	-0.18%
2018/03/28	23	49.02	23	49.38	48.90	0	12,459	0.00%
2018/03/27	5	49.27	27	49.74	49.85	-22	12,570	-0.18%
2018/03/26	2	47.90	0	0.00	48.40	2	12,396	0.02%
2018/03/23	1	47.35	2	47.08	47.00	-1	12,330	-0.01%
2018/03/22	11	48.80	3	48.60	48.55	8	12,284	0.07%
2018/03/21	3	48.45	13	48.89	48.50	-10	12,226	-0.08%
2018/03/20	2	47.00	0	0.00	47.60	2	12,144	0.02%
2018/03/19	1	47.10	22	47.00	46.90	-21	12,264	-0.17%
2018/03/16	0	0.00	70	46.76	47.10	-70	12,420	-0.56%
2018/03/14	50	45.15	2	45.45	45.15	48	12,655	0.38%
2018/03/12	2	46.20	1	46.60	45.60	1	13,218	0.01%
2018/03/09	24	45.87	2	45.73	45.95	22	13,279	0.17%
2018/03/08	0	0.00	1	45.00	44.60	-1	13,215	-0.01%
2018/03/07	1	44.95	0	0.00	44.15	1	13,213	0.01%
2018/03/06	0	0.00	1	44.90	45.50	-1	13,345	-0.01%
2018/03/05	5	44.38	2	44.70	44.30	3	13,349	0.02%
2018/03/02	36	44.17	32	44.40	44.55	4	13,462	0.03%
2018/03/01	24	46.33	0	0.00	46.10	24	13,309	0.18%
2018/02/27	2	47.95	1	48.10	47.25	1	13,353	0.01%
2018/02/26	6	47.89	6	48.36	47.60	0	13,472	0.00%
2018/02/23	11	48.05	1	48.40	47.80	10	13,931	0.07%
2018/02/22	34	48.62	10	48.10	48.10	24	14,128	0.17%
2018/02/21	0	0.00	20	48.37	50.50	-20	14,260	-0.14%
2018/02/12	17	46.29	1	46.70	46.15	16	14,596	0.11%
2018/02/09	28	45.33	11	45.85	46.50	17	15,312	0.11%
2018/02/08	16	47.50	15	47.00	47.50	1	16,522	0.01%
2018/02/07	1	48.55	37	48.74	49.00	-36	17,249	-0.21%
2018/02/06	104	46.69	96	46.99	46.50	8	17,155	0.05%	大買/
2018/02/05	57	47.99	24	48.25	48.50	33	16,883	0.20%
2018/02/02	44	50.40	5	50.54	49.70	39	16,783	0.23%
2018/02/01	234	53.71	734	51.50	51.40	-500	16,594	-3.01%	大買/大賣/鉅額交易
2018/01/31	638	56.98	91	55.41	53.10	547	16,249	3.37%	大買/鉅額交易
2018/01/30	5	53.52	64	53.53	53.10	-59	14,707	-0.40%
2018/01/29	9	51.40	14	51.68	51.50	-5	14,188	-0.04%
2018/01/26	13	49.77	5	50.10	49.85	8	14,070	0.06%
2018/01/25	47	51.00	11	49.62	49.50	36	14,094	0.26%
2018/01/24	24	50.32	10	51.00	51.20	14	14,062	0.10%
2018/01/23	137	51.54	7	52.09	50.30	130	14,143	0.92%	大買/鉅額交易
2018/01/22	37	51.12	25	51.25	53.40	12	13,899	0.09%
2018/01/19	0	0.00	1	48.10	48.80	-1	13,640	-0.01%
2018/01/18	28	48.43	2	48.70	47.35	26	13,612	0.19%
2018/01/17	1	49.00	0	0.00	48.30	1	13,689	0.01%
2018/01/16	8	48.14	5	48.00	48.15	3	13,914	0.02%
2018/01/15	25	48.89	3	49.70	48.60	22	13,971	0.16%
2018/01/12	0	0.00	30	50.37	49.95	-30	13,983	-0.21%
2018/01/11	6	49.61	6	49.49	49.45	0	13,887	0.00%
2018/01/10	3	47.30	22	48.78	49.40	-19	13,737	-0.14%
2018/01/09	35	46.59	6	46.73	46.90	29	13,549	0.21%
2018/01/08	13	46.96	11	46.93	47.50	2	13,458	0.01%
2018/01/05	18	45.56	11	46.03	46.30	7	13,568	0.05%
2018/01/04	79	45.89	31	46.30	45.80	48	13,668	0.35%
2018/01/03	51	45.85	49	46.12	46.35	2	13,721	0.01%
2018/01/02	109	46.39	0	0.00	45.55	109	13,633	0.80%	大買/鉅額交易