元太 (8069)-國票-長城券商分點個股進出

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	212.00	0	0.00	209.00	1	7,906	0.01%
2024/04/23	1	210.00	0	0.00	208.00	1	7,910	0.01%
2024/04/22	13	206.23	13	204.94	207.00	0	7,885	0.00%
2024/04/19	2	217.00	0	0.00	215.00	2	7,795	0.03%
2024/04/17	1	229.00	0	0.00	229.00	1	7,574	0.01%
2024/04/16	0	0.00	1	238.50	237.00	-1	7,500	-0.01%
2024/04/12	0	0.00	5	243.50	245.00	-5	7,483	-0.07%
2024/04/10	0	240.50	0	0.00	240.00	0	7,391	0.00%
2024/03/28	0	0.00	0	229.00	227.00	0	7,624	0.00%
2024/03/27	0	229.00	0	0.00	228.00	0	7,924	0.00%
2024/03/22	0	0.00	1	236.00	236.50	-1	7,858	-0.01%
2024/03/19	1	240.00	0	0.00	239.50	1	7,963	0.01%
2024/03/13	2	229.00	0	0.00	230.50	2	7,846	0.03%
2024/03/12	0	0.00	4	237.50	236.00	-4	7,793	-0.05%
2024/03/11	0	0.00	75	226.87	229.50	-75	7,722	-0.97%
2024/03/08	5	222.50	9	220.94	222.50	-4	7,635	-0.05%
2024/03/07	0	0.00	1	238.50	240.00	-1	7,314	-0.01%
2024/03/06	5	241.00	6	240.58	241.00	-1	7,264	-0.01%
2024/03/05	21	240.38	4	241.63	241.00	17	7,259	0.23%
2024/03/04	7	248.93	6	247.17	246.50	1	7,191	0.01%
2024/03/01	7	249.79	17	249.09	253.00	-10	7,109	-0.14%
2024/02/29	83	244.39	3	240.83	246.00	80	6,948	1.15%
2024/02/27	3	229.83	2	230.50	230.00	1	6,664	0.02%
2024/02/23	0	0.00	90	232.19	231.50	-90	6,505	-1.38%
2024/02/21	0	0.00	1	233.00	232.00	-1	6,489	-0.02%
2024/02/20	0	0.00	1	225.00	228.50	-1	6,446	-0.02%
2024/02/19	1	222.00	4	224.75	223.00	-3	6,536	-0.05%
2024/02/16	2	227.00	2	227.25	226.00	0	6,577	0.00%
2024/02/15	2	228.50	14	228.50	229.00	-12	6,481	-0.19%
2024/02/05	3	218.17	1	218.50	217.00	2	6,278	0.03%
2024/02/02	12	216.29	82	215.00	214.00	-70	6,223	-1.12%
2024/02/01	4	215.13	17	213.94	213.50	-13	6,168	-0.21%
2024/01/31	85	213.92	8	212.81	208.00	77	6,050	1.27%
2024/01/30	10	210.80	2	212.50	212.00	8	5,985	0.13%
2024/01/29	14	212.36	6	212.00	216.00	8	5,987	0.13%
2024/01/26	8	213.63	25	212.94	217.00	-17	5,799	-0.29%
2024/01/25	0	0.00	5	199.50	200.50	-5	5,280	-0.09%
2024/01/24	1	196.00	1	199.00	193.50	0	5,127	0.00%
2024/01/23	1	193.00	11	194.00	195.50	-10	5,071	-0.20%
2024/01/19	0	0.00	52	189.12	187.00	-52	4,987	-1.04%
2024/01/18	0	0.00	18	185.00	185.00	-18	4,944	-0.36%
2024/01/15	2	187.00	2	188.00	187.00	0	5,088	0.00%
2024/01/12	10	187.50	223	187.02	187.50	-213	5,205	-4.09%	大賣/鉅額交易
2024/01/11	0	0.00	5	186.90	187.00	-5	5,273	-0.09%
2024/01/10	4	184.13	70	186.00	187.00	-66	5,293	-1.25%
2024/01/09	0	0.00	40	192.50	190.00	-40	5,268	-0.76%
2024/01/05	0	0.00	2	190.00	189.50	-2	5,249	-0.04%
2024/01/04	0	0.00	2	188.50	188.00	-2	5,308	-0.04%
2024/01/03	5	189.50	1	190.36	189.50	4	5,427	0.07%
2024/01/02	3	195.50	4	194.50	195.00	-1	5,495	-0.02%
2023/12/29	2	199.50	2	197.00	197.00	0	5,531	0.00%
2023/12/28	52	201.37	0.1	200.50	201.50	52	5,510	0.94%
2023/12/27	41.1	200.85	5	201.60	203.00	36.1	5,510	0.65%
2023/12/26	21	193.98	49	193.99	193.50	-28	5,340	-0.52%
2023/12/25	8	198.81	1	198.00	197.00	7	5,297	0.13%
2023/12/22	35	195.60	20.5	195.59	197.00	14.5	5,205	0.28%
2023/12/21	1	181.00	1	183.00	182.00	0	4,892	0.00%
2023/12/20	0	0.00	1	180.00	181.00	-1	4,888	-0.02%
2023/12/19	1	178.50	0	0.00	177.00	1	4,911	0.02%
2023/12/18	0.4	179.25	0	0.00	178.50	0.4	4,963	0.01%
2023/12/15	5.1	180.41	5	181.20	180.00	0.1	5,028	0.00%
2023/12/14	52	179.50	52	180.85	181.00	0	4,950	0.00%
2023/12/12	4	174.50	4	175.50	174.50	0	4,944	0.00%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/04	5.2	181.04	15	181.50	181.00	-9.8	5,328	-0.18%
2023/11/30	1	181.00	3	181.33	183.00	-2	5,332	-0.04%
2023/11/21	0	0.00	4	176.50	176.00	-4	5,460	-0.07%
2023/11/16	4.3	180.42	0	0.00	180.50	4.3	5,583	0.08%
2023/11/15	4	179.50	4	180.50	180.00	0	5,481	0.00%
2023/11/13	26	175.48	0	0.00	174.50	26	6,164	0.42%
2023/11/07	0.2	168.50	0	0.00	168.50	0.2	6,755	0.00%
2023/11/06	2	173.00	2	173.50	173.00	0	6,738	0.00%
2023/11/03	0	0.00	1	172.50	173.50	-1	6,673	-0.01%
2023/10/27	0	170.00	20.3	169.51	169.50	-20.3	7,071	-0.29%
2023/10/26	2.1	167.04	2	168.00	167.00	0.1	7,216	0.00%
2023/10/24	0	168.00	0	0.00	170.00	0	7,342	0.00%
2023/10/23	4	168.13	4	168.00	168.00	0	7,307	0.00%
2023/10/20	1	176.50	0	0.00	173.00	1	7,205	0.01%
2023/10/06	6	184.08	3	183.50	182.00	3	7,202	0.04%
2023/10/04	0.1	178.50	0	0.00	178.00	0.1	7,171	0.00%
2023/09/28	0	0.00	1	180.00	179.50	-1	7,258	-0.01%
2023/09/26	0	0.00	1	179.00	177.50	-1	7,325	-0.01%
2023/09/22	1	177.00	2	174.75	179.50	-1	7,489	-0.01%
2023/09/21	1	181.00	0	0.00	178.00	1	7,579	0.01%
2023/09/19	2	184.00	0	0.00	181.00	2	7,767	0.03%
2023/09/18	0	0.00	1	178.00	178.50	-1	8,282	-0.01%
2023/09/15	8	181.00	7	181.86	180.00	1	8,323	0.01%
2023/09/14	2	183.25	1	182.50	182.50	1	8,376	0.01%
2023/09/13	1	174.00	2	175.00	174.00	-1	8,346	-0.01%
2023/09/12	1	172.00	38	174.46	172.00	-37	8,365	-0.44%
2023/09/08	5	180.50	1	179.50	179.50	4	8,389	0.05%
2023/09/07	0	0.00	5	184.50	183.50	-5	8,546	-0.06%
2023/09/06	0	0.00	4	186.50	186.50	-4	8,648	-0.05%
2023/09/05	3	184.83	0	0.00	185.00	3	8,865	0.03%
2023/09/04	3	185.00	6	183.92	184.00	-3	8,982	-0.03%
2023/09/01	19	188.87	3	188.50	188.00	16	9,011	0.18%
2023/08/30	1	182.50	6	183.17	182.50	-5	9,211	-0.05%
2023/08/29	14	182.71	0	0.00	184.50	14	9,456	0.15%
2023/08/28	1	181.50	1	182.00	181.50	0	9,482	0.00%
2023/08/25	2	181.00	1	181.50	181.00	1	9,562	0.01%
2023/08/24	1	184.00	21	185.72	185.00	-20	9,619	-0.21%
2023/08/23	17	179.59	6.9	180.39	180.00	10.1	9,749	0.10%
2023/08/22	12	181.42	9	181.50	181.00	3	9,975	0.03%
2023/08/21	4	180.63	2.7	181.46	179.50	1.3	9,991	0.01%
2023/08/18	5	180.80	10.8	180.86	181.00	-5.8	10,044	-0.06%
2023/08/17	44	180.47	27.6	176.79	183.50	16.4	9,996	0.16%
2023/08/16	17	191.32	6	193.00	191.00	11	9,513	0.12%
2023/08/15	0	0.00	1	200.50	202.50	-1	9,446	-0.01%
2023/08/14	2	201.00	0	0.00	201.00	2	9,624	0.02%
2023/08/11	2	205.00	0	0.00	204.50	2	9,901	0.02%
2023/08/10	9	210.51	48	209.15	208.50	-39	10,024	-0.39%
2023/08/09	8	224.50	0	0.00	218.00	8	9,974	0.08%
2023/08/08	5	226.50	1	226.00	225.50	4	10,000	0.04%
2023/08/07	0	0.00	25	227.12	228.00	-25	9,996	-0.25%
2023/08/04	8	217.81	1	216.50	217.50	7	9,939	0.07%
2023/08/02	7	219.07	0	0.00	220.50	7	9,958	0.07%
2023/08/01	61	224.70	1	223.00	222.50	60	10,227	0.59%
2023/07/31	2	226.50	13	226.00	225.00	-11	10,323	-0.11%
2023/07/27	4	211.88	1	209.50	213.00	3	10,711	0.03%
2023/07/26	3	207.67	0	0.00	208.50	3	11,395	0.03%
2023/07/25	4	206.50	0	0.00	208.00	4	11,620	0.03%
2023/07/24	3	208.00	105	208.73	208.50	-102	11,671	-0.87%	大賣/鉅額交易
2023/07/20	1	213.00	61	213.00	213.00	-60	11,800	-0.51%
2023/07/17	0	0.00	1	219.00	218.50	-1	12,170	-0.01%
2023/07/14	1	219.50	1	217.50	220.50	0	12,292	0.00%
2023/07/13	1	222.00	2	224.75	221.00	-1	12,382	-0.01%
2023/07/12	0	0.00	73	220.54	221.50	-73	12,447	-0.59%
2023/07/11	10	218.05	2	218.75	222.00	8	12,582	0.06%
2023/07/10	6	211.83	0	0.00	212.00	6	12,593	0.05%
2023/07/07	1	211.00	2	212.00	212.50	-1	12,723	-0.01%
2023/07/06	3	219.67	0	0.00	216.50	3	12,802	0.02%
2023/07/05	4	223.50	4	227.50	223.50	0	13,110	0.00%
2023/07/04	10	223.50	1	224.00	224.50	9	13,391	0.07%
2023/07/03	1	226.50	0	0.00	224.50	1	13,818	0.01%
2023/06/30	11	225.50	0	0.00	225.00	11	13,825	0.08%
2023/06/29	0	0.00	4	219.25	220.50	-4	13,824	-0.03%
2023/06/28	0	0.00	5	211.00	215.00	-5	13,779	-0.04%
2023/06/27	2	211.00	2.1	211.05	211.50	-0.1	13,714	0.00%
2023/06/26	11.1	204.93	2	208.50	207.50	9.1	13,656	0.07%
2023/06/21	2	223.00	0	0.00	222.00	2	13,254	0.02%
2023/06/16	5	232.50	6	229.42	228.50	-1	13,454	-0.01%
2023/06/15	73	235.65	10	232.05	231.00	63	13,434	0.47%
2023/06/13	72	233.64	60	232.08	241.00	12	13,480	0.09%
2023/06/12	1	227.00	6	229.25	226.50	-5	13,457	-0.04%
2023/06/09	64	226.08	8	226.38	227.00	56	13,641	0.41%
2023/06/08	16	220.91	14	218.43	216.00	2	13,800	0.01%
2023/06/07	13	223.96	1	224.50	226.50	12	14,437	0.08%
2023/06/06	80	225.56	23	224.50	224.50	57	14,667	0.39%
2023/06/05	20	222.30	14	223.46	222.50	6	14,787	0.04%
2023/06/02	24	216.71	11	214.64	218.00	13	14,948	0.09%
2023/06/01	1	207.00	1	208.00	209.00	0	15,102	0.00%
2023/05/31	5	208.00	0.1	207.50	207.00	5	15,223	0.03%
2023/05/30	3	206.00	0	0.00	205.50	3	15,284	0.02%
2023/05/29	74	212.18	0	0.00	205.00	74	15,377	0.48%
2023/05/26	56.1	209.46	15	209.53	211.00	41.1	15,672	0.26%
2023/05/25	7	201.50	0	0.00	204.00	7	15,576	0.04%
2023/05/24	6	203.08	0	0.00	203.50	6	15,794	0.04%
2023/05/23	5	200.00	2	201.00	200.50	3	15,994	0.02%
2023/05/22	12	199.00	0.3	197.37	196.00	11.7	16,029	0.07%
2023/05/19	6	196.42	7	196.00	198.00	-1	16,148	-0.01%
2023/05/18	22	200.61	8.4	201.18	198.50	13.6	16,664	0.08%
2023/05/17	48.1	203.66	90	204.83	204.00	-42	16,424	-0.26%
2023/05/16	79	197.70	21	196.86	198.00	58	16,328	0.36%
2023/05/12	0.2	192.50	1	192.50	193.00	-0.8	16,487	0.00%
2023/05/11	1	190.00	0	0.00	189.00	1	16,727	0.01%
2023/05/09	1	193.00	6	192.92	192.00	-5	17,073	-0.03%
2023/05/08	5	192.80	3	194.67	192.50	2	17,251	0.01%
2023/05/05	101	198.48	4	200.13	198.00	97	17,369	0.56%	大買/
2023/05/04	11	197.95	8	196.44	196.50	3	18,012	0.02%
2023/05/03	7	197.29	15	200.20	197.00	-8	18,098	-0.04%
2023/05/02	166	195.32	43.2	191.66	197.50	122.8	17,881	0.69%	大買/鉅額交易
2023/04/28	0	0.00	6	190.50	190.50	-6	17,603	-0.03%
2023/04/27	0	0.00	1	176.00	173.50	-1	17,597	-0.01%
2023/04/26	9	173.22	0	0.00	175.50	9	17,774	0.05%
2023/04/25	1	173.00	0	0.00	170.00	1	17,824	0.01%
2023/04/24	5	175.00	7	174.50	173.50	-2	17,950	-0.01%
2023/04/21	3	172.50	3	172.50	172.00	0	17,974	0.00%
2023/04/19	2	170.25	0	0.00	171.00	2	18,613	0.01%
2023/04/18	8	172.25	0	0.00	171.50	8	18,811	0.04%
2023/04/13	0	0.00	80	175.44	173.50	-80	19,349	-0.41%
2023/04/12	1	175.00	20	175.00	175.00	-19	19,500	-0.10%
2023/04/11	0	0.00	10	179.00	178.50	-10	19,579	-0.05%
2023/04/10	2	179.25	13	178.46	178.00	-11	19,623	-0.06%
2023/04/07	32	170.50	21	172.02	172.00	11	19,333	0.06%
2023/04/06	12	171.58	7	171.71	171.00	5	19,087	0.03%
2023/03/31	1	184.50	2	185.00	184.50	-1	18,757	-0.01%
2023/03/30	11	183.45	10	184.50	184.50	1	18,956	0.01%
2023/03/29	1	182.50	0	0.00	179.50	1	18,944	0.01%
2023/03/28	0.1	182.00	0	0.00	182.00	0.1	19,128	0.00%
2023/03/27	0	183.75	0	0.00	185.00	0	19,233	0.00%
2023/03/24	86	183.77	1	183.50	184.00	85	19,458	0.44%
2023/03/22	2	181.99	0	0.00	182.50	2	20,129	0.01%
2023/03/21	0	179.00	20	179.25	178.50	-20	20,311	-0.10%
2023/03/20	0	0.00	10	177.00	177.00	-10	20,573	-0.05%
2023/03/17	12	176.92	0	0.00	175.50	12	20,951	0.06%
2023/03/15	1.1	177.52	3	177.83	174.00	-1.9	21,596	-0.01%
2023/03/14	1	177.00	1	175.50	174.00	0	21,825	0.00%
2023/03/13	3	177.00	8	174.88	176.00	-5	21,869	-0.02%
2023/03/10	53.2	182.06	12	182.13	180.00	41.2	21,694	0.19%
2023/03/09	4	201.13	3	201.00	199.50	1	21,317	0.00%
2023/03/08	2.1	199.78	3	201.67	201.00	-1	21,404	0.00%
2023/03/07	5	207.30	3	206.00	205.00	2	21,612	0.01%
2023/03/06	4	199.75	20	205.95	207.50	-16	21,672	-0.07%
2023/03/03	0.1	194.50	0	0.00	192.50	0.1	21,756	0.00%
2023/03/02	7	194.57	6	194.50	194.50	1	22,171	0.00%
2023/03/01	0.1	192.92	0	0.00	193.00	0.1	22,508	0.00%
2023/02/24	11	195.77	4	197.63	194.50	7	22,873	0.03%
2023/02/23	12	202.96	8	202.06	202.00	4	23,262	0.02%
2023/02/22	65	207.12	61	202.72	202.00	4	24,058	0.02%
2023/02/21	45	208.50	23	208.26	210.00	22	24,129	0.09%
2023/02/20	1	205.00	0	0.00	203.50	1	24,377	0.00%
2023/02/17	2	205.75	0	0.00	206.00	2	25,053	0.01%
2023/02/16	34	203.93	34	202.10	206.00	0	25,127	0.00%
2023/02/15	0	0.00	2	192.00	191.00	-2	24,963	-0.01%
2023/02/14	30	198.17	28	195.16	194.00	2	25,384	0.01%
2023/02/13	1	195.00	11	196.00	196.50	-10	25,641	-0.04%
2023/02/10	0	0.00	101	196.34	193.00	-101	25,850	-0.39%	大賣/鉅額交易
2023/02/09	13	197.31	17	196.00	196.50	-4	26,118	-0.02%
2023/02/08	0	0.00	4	196.00	193.00	-4	26,283	-0.02%
2023/02/07	7	189.79	3	192.83	193.00	4	26,566	0.02%
2023/02/06	9	193.28	1	193.50	191.50	8	26,647	0.03%
2023/02/03	19	193.45	11	192.55	190.50	8	26,670	0.03%
2023/02/02	54	187.88	55	189.97	190.50	-1	26,475	0.00%
2023/02/01	6	177.92	22	177.89	179.00	-16	26,112	-0.06%
2023/01/31	0	0.00	3	173.00	172.50	-3	26,147	-0.01%
2023/01/30	17	176.35	13	176.85	173.50	4	26,138	0.02%
2023/01/17	12	176.92	1	175.00	176.00	11	25,983	0.04%
2023/01/16	1	175.98	8	176.44	176.50	-7	26,111	-0.03%
2023/01/13	1.1	172.00	16	172.97	173.00	-14.9	26,318	-0.06%
2023/01/12	6	175.08	15	173.07	172.00	-9	26,425	-0.03%
2023/01/11	9	173.83	2	174.00	174.00	7	26,403	0.03%
2023/01/10	13	175.35	6	176.75	173.50	7	26,451	0.03%
2023/01/09	12	173.71	36	175.17	172.50	-24	26,265	-0.09%
2023/01/06	108	170.79	4	170.25	172.00	104	26,179	0.40%	大買/鉅額交易
2023/01/05	14	167.50	0	0.00	165.00	14	26,179	0.05%
2023/01/04	13	172.96	18	173.94	170.00	-5	26,238	-0.02%
2023/01/03	8	167.00	23	169.43	170.50	-15	26,247	-0.06%
2022/12/30	20	165.00	0	0.00	161.00	20	26,196	0.08%
2022/12/29	1	156.00	1	158.00	164.00	0	26,189	0.00%
2022/12/28	2	161.75	0	0.00	161.00	2	26,216	0.01%
2022/12/26	3	168.00	1	166.00	166.00	2	26,416	0.01%
2022/12/23	1	166.00	0	0.00	167.00	1	26,662	0.00%
2022/12/22	5	167.00	2	169.50	169.50	3	26,847	0.01%
2022/12/21	0	166.00	0	0.00	164.00	0	26,905	0.00%
2022/12/20	19	167.11	37	167.85	164.00	-18	26,953	-0.07%
2022/12/19	5.1	168.51	0	0.00	169.50	5.1	27,091	0.02%
2022/12/16	12	170.79	12	169.54	168.00	0	27,192	0.00%
2022/12/15	8	178.06	0	0.00	177.00	8	27,037	0.03%
2022/12/14	22	175.45	28	175.20	178.50	-6	26,864	-0.02%
2022/12/13	4	168.00	3	168.50	165.00	1	26,294	0.00%
2022/12/12	7	169.57	5	172.50	171.00	2	26,022	0.01%
2022/12/09	11	170.01	5	171.70	170.00	6	25,876	0.02%
2022/12/08	12	170.00	3	170.67	169.50	9	25,677	0.04%
2022/12/07	16	177.31	0	0.00	172.00	16	25,533	0.06%
2022/12/06	17	186.18	15	183.87	181.50	2	25,368	0.01%
2022/12/05	16	186.00	9	186.67	186.00	7	25,288	0.03%
2022/12/02	1	178.50	10	178.00	181.00	-9	25,249	-0.04%
2022/12/01	13	181.81	6	179.58	177.50	7	25,343	0.03%
2022/11/30	12	180.13	2	181.00	181.00	10	25,232	0.04%
2022/11/29	6	179.17	4	181.75	177.00	2	25,069	0.01%
2022/11/28	10	181.00	17	181.97	184.00	-7	24,844	-0.03%
2022/11/25	8	180.06	11	177.73	177.50	-3	24,664	-0.01%
2022/11/24	9	175.94	9	175.56	178.00	0	24,408	0.00%
2022/11/23	14	167.43	4	167.75	169.00	10	24,076	0.04%
2022/11/22	14	166.14	7	165.79	163.50	7	23,799	0.03%
2022/11/21	7	160.86	15	162.87	164.00	-8	23,469	-0.03%
2022/11/18	14	172.64	17	174.24	170.00	-3	22,849	-0.01%
2022/11/17	14	188.75	5	188.30	188.50	9	22,015	0.04%
2022/11/16	5	180.00	3	179.83	182.50	2	21,904	0.01%
2022/11/15	6	181.08	56	180.95	178.50	-50	21,782	-0.23%
2022/11/14	4	193.63	2	194.25	193.50	2	21,755	0.01%
2022/11/11	3	188.84	0	0.00	189.50	3	22,085	0.01%
2022/11/10	1	189.00	0	0.00	185.00	1	21,815	0.00%
2022/11/09	8	195.88	1	195.00	195.00	7	21,644	0.03%
2022/11/08	3	208.83	2	203.50	203.00	1	21,457	0.00%
2022/11/07	2	210.50	12	212.00	208.00	-10	21,297	-0.05%
2022/11/04	21	211.60	23	210.46	217.00	-2	20,999	-0.01%
2022/11/03	15	211.80	20	211.05	212.50	-5	20,765	-0.02%
2022/11/02	8	198.25	1	199.00	200.50	7	20,781	0.03%
2022/11/01	2	204.25	44	202.59	202.00	-42	20,920	-0.20%
2022/10/31	9	206.22	5	206.30	205.50	4	20,907	0.02%
2022/10/28	10	200.00	21	202.86	207.00	-11	20,928	-0.05%
2022/10/27	3	191.33	2	194.75	196.00	1	20,654	0.00%
2022/10/26	14	182.79	11	184.27	186.00	3	20,510	0.01%
2022/10/25	38	181.16	36	182.85	182.50	2	20,514	0.01%
2022/10/24	28	185.89	23	185.02	185.00	5	20,460	0.02%
2022/10/21	15	186.77	8	185.44	183.50	7	20,432	0.03%
2022/10/20	2	197.00	27	195.59	200.50	-25	20,179	-0.12%
2022/10/19	3	202.17	1	207.50	201.00	2	20,098	0.01%
2022/10/18	1	204.00	1	205.50	205.00	0	20,078	0.00%
2022/10/17	8	197.38	0	0.00	205.00	8	20,107	0.04%
2022/10/14	19	212.11	10	209.20	206.50	9	19,989	0.05%
2022/10/13	1	204.00	2	208.00	200.00	-1	19,795	-0.01%
2022/10/12	5	201.60	5	202.90	207.00	0	19,691	0.00%
2022/10/11	6	205.67	8	211.13	201.00	-2	19,656	-0.01%
2022/10/07	0	0.00	1	221.50	221.00	-1	19,904	-0.01%
2022/10/06	6	220.83	1	213.00	218.00	5	20,385	0.02%
2022/10/05	2	219.00	1	222.00	219.00	1	20,750	0.00%
2022/10/04	34	213.66	31	217.85	218.50	3	21,066	0.01%
2022/09/30	29	209.79	29	208.28	212.00	0	21,793	0.00%
2022/09/29	25	204.94	25	209.52	206.50	0	22,711	0.00%
2022/09/28	22	212.98	22	205.11	205.50	0	23,035	0.00%
2022/09/27	20	216.50	43	214.73	219.00	-23	23,768	-0.10%
2022/09/26	22	218.34	24	218.23	215.50	-2	24,268	-0.01%
2022/09/23	4	229.88	0	0.00	227.00	4	24,475	0.02%
2022/09/22	6	233.67	0	0.00	238.50	6	24,749	0.02%
2022/09/21	1	233.50	2	233.75	234.50	-1	24,902	0.00%
2022/09/20	26	233.88	30	235.47	235.50	-4	25,011	-0.02%
2022/09/19	25	233.30	30	233.45	234.00	-5	25,194	-0.02%
2022/09/16	26	234.44	24	234.13	234.50	2	25,504	0.01%
2022/09/15	28	244.82	16	240.78	240.00	12	26,060	0.05%
2022/09/14	12	241.63	9	241.50	242.50	3	26,125	0.01%
2022/09/13	2	248.50	5	247.90	248.50	-3	26,249	-0.01%
2022/09/12	5	247.40	38	249.39	237.50	-33	26,185	-0.13%
2022/09/08	26	236.37	27	239.57	240.50	-1	26,324	0.00%
2022/09/06	17	235.18	2	232.50	232.50	15	26,387	0.06%
2022/09/05	10	245.00	1	245.50	243.00	9	26,468	0.03%
2022/09/02	22	239.91	25	239.62	242.00	-3	26,588	-0.01%
2022/09/01	8	234.00	24	236.13	233.50	-16	26,784	-0.06%
2022/08/31	20	246.20	0	0.00	239.50	20	26,958	0.07%
2022/08/30	3	242.00	9	245.06	247.00	-6	26,980	-0.02%
2022/08/29	3	234.17	0	0.00	240.50	3	27,013	0.01%
2022/08/26	1	245.00	1.1	241.55	240.00	-0.1	27,221	0.00%
2022/08/25	9	248.72	9.3	245.63	244.00	-0.3	27,195	0.00%
2022/08/24	0	0.00	1	247.00	241.00	-1	27,382	0.00%
2022/08/23	16	238.78	5	240.10	243.50	11	27,788	0.04%
2022/08/22	11	242.45	12	244.75	243.50	-1	28,218	0.00%
2022/08/19	17	246.32	15	246.00	241.50	2	28,532	0.01%
2022/08/18	39	224.51	43	229.70	238.00	-4	28,229	-0.01%
2022/08/17	11	217.68	16	216.91	216.50	-5	28,012	-0.02%
2022/08/16	19	216.92	41	216.02	217.00	-22	28,013	-0.08%
2022/08/15	1.1	210.91	12	202.71	211.50	-10.9	28,004	-0.04%
2022/08/12	11	197.95	1	197.00	198.00	10	28,163	0.04%
2022/08/10	1	195.50	0	0.00	196.50	1	29,292	0.00%
2022/08/09	9	197.39	10	196.20	201.00	-1	29,733	0.00%
2022/08/08	26	198.10	11	201.50	205.00	15	29,733	0.05%
2022/08/05	3	191.67	3	193.33	195.00	0	29,821	0.00%
2022/08/04	2	183.75	4	183.38	188.00	-2	29,883	-0.01%
2022/08/03	13	181.23	12	182.63	181.00	1	30,183	0.00%
2022/08/02	1	184.00	0	0.00	186.00	1	30,199	0.00%
2022/08/01	3	190.83	4	190.88	189.50	-1	30,270	0.00%
2022/07/29	0	0.00	1	194.00	195.50	-1	30,443	0.00%
2022/07/28	3	192.00	1	194.00	191.00	2	30,465	0.01%
2022/07/27	10	184.85	11	183.59	187.00	-1	30,360	0.00%
2022/07/26	1	188.00	0	0.00	186.50	1	30,392	0.00%
2022/07/25	1	185.00	4	188.50	185.50	-3	30,679	-0.01%
2022/07/22	3	189.33	7	190.00	188.00	-4	30,740	-0.01%
2022/07/21	0	0.00	1	183.50	186.00	-1	30,751	0.00%
2022/07/20	21	183.19	119	179.78	180.50	-98	30,838	-0.32%	大賣/
2022/07/19	5	177.40	3	176.17	174.50	2	30,855	0.01%
2022/07/18	0	0.00	21	177.10	176.00	-21	30,902	-0.07%
2022/07/15	39	176.29	17	175.82	176.50	22	30,939	0.07%
2022/07/14	31	170.60	32	172.06	175.50	-1	30,749	0.00%
2022/07/13	40	174.78	59	171.51	166.00	-19	30,353	-0.06%
2022/07/12	1	160.50	1	162.00	168.50	0	29,951	0.00%
2022/07/11	43	165.95	3	168.50	166.50	40	29,701	0.13%
2022/07/08	14	169.43	44	171.85	170.50	-30	29,604	-0.10%
2022/07/07	46	157.48	52	161.87	168.00	-6	29,163	-0.02%
2022/07/06	42	160.83	6	161.58	160.50	36	28,192	0.13%
2022/07/05	51	162.58	133	158.67	162.00	-82	27,920	-0.29%	大賣/
2022/07/04	11	169.36	11	167.77	170.00	0	27,225	0.00%
2022/07/01	22	175.45	5	173.00	170.00	17	26,936	0.06%
2022/06/30	56	194.98	63	190.06	188.50	-7	26,824	-0.03%
2022/06/29	32	203.20	100	207.47	209.00	-68	26,768	-0.25%
2022/06/28	6	203.00	10	205.00	205.00	-4	27,221	-0.01%
2022/06/27	5	202.50	7	202.43	204.00	-2	27,511	-0.01%
2022/06/24	31	195.98	21	195.33	196.00	10	27,640	0.04%
2022/06/23	13	196.65	22	198.00	197.00	-9	27,833	-0.03%
2022/06/22	11	190.23	10	191.80	188.50	1	28,270	0.00%
2022/06/21	18	194.94	26	194.67	199.00	-8	28,926	-0.03%
2022/06/20	12	195.88	13	197.50	192.50	-1	29,007	0.00%
2022/06/17	2	196.50	5	195.10	204.50	-3	29,177	-0.01%
2022/06/16	62	204.64	62	209.37	201.00	0	28,823	0.00%
2022/06/15	3	207.83	0	0.00	203.50	3	29,010	0.01%
2022/06/14	17	206.88	15	205.27	211.00	2	29,119	0.01%
2022/06/13	8	213.13	15	213.07	208.50	-7	28,965	-0.02%
2022/06/10	14	214.29	3	217.33	219.00	11	28,896	0.04%
2022/06/09	5	208.40	115	209.61	212.00	-110	28,690	-0.38%	大賣/鉅額交易
2022/06/08	5	203.60	4	201.63	206.50	1	28,613	0.00%
2022/06/07	9	199.28	8	197.69	200.50	1	28,659	0.00%
2022/06/06	61	201.00	3	201.17	202.50	58	28,801	0.20%
2022/06/02	66	210.19	8	209.56	209.00	58	28,755	0.20%
2022/06/01	16	209.97	29	209.78	209.50	-13	28,898	-0.04%
2022/05/31	138	207.87	29	205.41	203.00	109	28,582	0.38%	大買/鉅額交易
2022/05/30	59	211.67	38	208.93	207.00	21	28,155	0.07%
2022/05/27	11	204.55	45	203.37	212.50	-34	27,660	-0.12%
2022/05/26	7	200.29	45	199.03	198.00	-38	27,239	-0.14%
2022/05/25	4	194.88	3	192.83	195.00	1	28,257	0.00%
2022/05/24	2	191.50	2	193.00	191.00	0	28,262	0.00%
2022/05/23	4	195.50	24	193.58	194.50	-20	28,328	-0.07%
2022/05/20	10	199.55	6.1	199.37	200.50	3.9	28,185	0.01%
2022/05/19	72	191.90	38	193.57	200.50	34	27,834	0.12%
2022/05/18	14.1	190.02	65	190.27	193.50	-50.9	27,147	-0.19%
2022/05/17	55	180.70	45	182.69	186.50	10	26,881	0.04%
2022/05/16	26	175.69	129	175.82	178.50	-103	26,522	-0.39%	大賣/鉅額交易
2022/05/13	161	163.85	24	165.81	169.00	137	26,300	0.52%	大買/鉅額交易
2022/05/12	5	168.90	7	167.57	165.50	-2	26,146	-0.01%
2022/05/11	35	176.96	31	178.27	173.00	4	26,127	0.02%
2022/05/10	5	170.30	6	168.58	173.00	-1	26,129	0.00%
2022/05/09	30	171.03	1	173.50	170.00	29	26,308	0.11%
2022/05/06	5	165.00	2	168.00	172.50	3	26,350	0.01%
2022/05/05	39	171.41	11	172.05	173.50	28	26,415	0.11%
2022/05/04	7	166.64	1	170.50	167.00	6	26,359	0.02%
2022/05/03	3	171.17	22	173.34	171.50	-19	26,392	-0.07%
2022/04/29	14	176.54	69	177.39	174.00	-55	26,523	-0.21%
2022/04/28	1	171.50	2	169.50	169.50	-1	26,444	0.00%
2022/04/27	12	174.71	15	171.90	175.00	-3	26,567	-0.01%
2022/04/26	10	174.45	15	172.77	175.00	-5	26,696	-0.02%
2022/04/25	71	170.81	26	170.88	169.50	45	26,938	0.17%
2022/04/22	29	182.48	23	180.39	180.50	6	26,942	0.02%
2022/04/21	17	184.76	30	185.37	185.00	-13	27,071	-0.05%
2022/04/20	16	183.91	22	184.09	179.00	-6	27,297	-0.02%
2022/04/19	4	178.13	3	177.83	177.00	1	27,306	0.00%
2022/04/18	4	173.00	36	169.38	169.50	-32	27,393	-0.12%
2022/04/15	3	173.67	0	0.00	170.50	3	27,735	0.01%
2022/04/14	11	177.14	8	178.69	179.50	3	28,304	0.01%
2022/04/13	8	172.19	7	173.00	173.00	1	28,427	0.00%
2022/04/12	38	169.51	10	169.40	169.50	28	28,619	0.10%
2022/04/11	13	168.04	128	169.10	168.00	-115	28,722	-0.40%	大賣/鉅額交易
2022/04/08	27	173.74	26	174.44	174.50	1	28,998	0.00%
2022/04/07	26	170.83	23	170.39	168.00	3	28,841	0.01%
2022/04/06	22	180.48	22	175.68	176.50	0	28,591	0.00%
2022/04/01	158	179.81	8	177.94	180.50	150	28,306	0.53%	大買/鉅額交易
2022/03/31	23	184.28	25	182.76	185.00	-2	28,140	-0.01%
2022/03/30	25	180.58	17	179.50	179.50	8	28,215	0.03%
2022/03/29	29	177.95	27	175.94	179.50	2	27,933	0.01%
2022/03/28	23	176.43	33	177.33	181.50	-10	27,650	-0.04%
2022/03/25	22	178.93	79	177.49	177.00	-57	27,280	-0.21%
2022/03/24	31	161.03	135	165.39	172.50	-104	26,557	-0.39%	大賣/鉅額交易
2022/03/23	53	155.92	4	156.50	157.00	49	25,865	0.19%
2022/03/22	5	152.50	24	149.04	153.00	-19	26,108	-0.07%
2022/03/21	7	146.57	2	144.75	144.50	5	25,879	0.02%
2022/03/18	23	142.54	13	144.15	145.50	10	26,077	0.04%
2022/03/17	1	136.50	2	136.25	140.00	-1	25,941	0.00%
2022/03/16	13	129.81	3	130.67	130.00	10	25,870	0.04%
2022/03/15	2	128.50	2	130.00	126.50	0	26,235	0.00%
2022/03/14	44	134.80	5	132.70	136.00	39	26,500	0.15%
2022/03/11	55	132.10	45	130.74	132.00	10	26,591	0.04%
2022/03/10	22	135.66	4	134.75	131.00	18	26,570	0.07%
2022/03/09	100	133.21	3	133.33	134.50	97	26,616	0.36%
2022/03/08	9	133.44	19	130.97	130.00	-10	26,447	-0.04%
2022/03/07	3	138.67	2	140.75	138.00	1	26,398	0.00%
2022/03/04	2	147.00	1	149.00	147.00	1	26,573	0.00%
2022/03/03	2	146.00	2	148.75	146.50	0	26,961	0.00%
2022/03/02	2	147.00	1	147.50	146.50	1	27,141	0.00%
2022/03/01	2	150.50	6	149.42	150.00	-4	27,201	-0.01%
2022/02/24	19	148.92	19	150.45	147.00	0	26,920	0.00%
2022/02/23	4	151.38	8	151.50	152.50	-4	27,583	-0.01%
2022/02/22	1	146.00	3	148.50	146.00	-2	28,880	-0.01%
2022/02/21	0	0.00	79	149.03	149.00	-79	28,897	-0.27%
2022/02/18	1	147.00	2	146.50	146.00	-1	28,964	0.00%
2022/02/17	1	144.50	2	146.00	146.00	-1	28,875	0.00%
2022/02/16	8	142.00	8	141.88	140.50	0	28,656	0.00%
2022/02/15	109	143.38	1	137.50	138.00	108	28,612	0.38%	大買/鉅額交易
2022/02/14	9	141.67	0	0.00	141.50	9	28,361	0.03%
2022/02/11	1	148.50	1	148.00	148.50	0	28,145	0.00%
2022/02/10	9	160.56	9	154.28	152.00	0	28,105	0.00%
2022/02/09	27	158.07	24	157.94	156.50	3	27,722	0.01%
2022/02/08	1	156.00	0	0.00	154.00	1	27,684	0.00%
2022/02/07	18	156.31	3	153.67	157.50	15	27,610	0.05%
2022/01/26	1	146.00	1	147.00	146.50	0	27,338	0.00%
2022/01/25	2	150.50	0	0.00	147.50	2	27,662	0.01%
2022/01/24	5	153.00	5	149.00	154.50	0	27,855	0.00%
2022/01/21	32	154.66	6	154.42	153.00	26	27,721	0.09%
2022/01/20	1	157.50	0	0.00	155.50	1	27,787	0.00%
2022/01/19	4	159.25	4	158.50	160.00	0	27,546	0.00%
2022/01/18	9	154.28	25	155.36	157.50	-16	27,586	-0.06%
2022/01/17	2	150.25	2	152.00	153.00	0	27,342	0.00%
2022/01/14	0	0.00	21	149.12	149.50	-21	27,570	-0.08%
2022/01/13	0	0.00	58	140.30	145.50	-58	27,268	-0.21%
2022/01/12	2	146.00	15	142.63	146.00	-13	26,742	-0.05%
2022/01/11	11	149.05	3	150.17	148.00	8	26,472	0.03%
2022/01/10	4	149.63	8	150.13	147.00	-4	26,245	-0.02%
2022/01/07	7	154.14	2	156.00	150.00	5	25,915	0.02%
2022/01/06	5	154.50	9	154.39	158.50	-4	25,141	-0.02%
2022/01/05	18	156.69	20	155.85	152.00	-2	24,830	-0.01%
2022/01/04	11	155.77	8	157.63	156.50	3	24,805	0.01%
2022/01/03	34	157.82	26	158.10	155.00	8	24,513	0.03%
2021/12/30	14	149.82	15	149.63	151.00	-1	23,918	0.00%
2021/12/29	6	147.42	5	146.00	146.00	1	23,910	0.00%
2021/12/28	11	149.55	2	149.00	148.50	9	24,017	0.04%
2021/12/27	7	149.36	7	147.36	146.50	0	23,982	0.00%
2021/12/24	23	148.22	25	149.94	148.00	-2	23,720	-0.01%
2021/12/23	1	140.00	5	141.80	142.50	-4	22,952	-0.02%
2021/12/22	0	0.00	3	138.50	138.00	-3	23,031	-0.01%
2021/12/21	5	136.40	4.1	136.37	136.50	0.9	23,073	0.00%
2021/12/20	8	140.50	3	137.00	134.00	5	23,026	0.02%
2021/12/17	17	140.50	18	142.56	143.00	-1	23,008	0.00%
2021/12/16	35	141.47	31	142.34	143.00	4	22,816	0.02%
2021/12/15	2	134.25	6	135.42	135.00	-4	22,129	-0.02%
2021/12/14	12	133.50	31	133.35	135.00	-19	21,914	-0.09%
2021/12/13	56	135.45	2	137.50	135.00	54	21,607	0.25%
2021/12/10	6	133.17	7	135.07	136.00	-1	21,243	0.00%
2021/12/09	5.1	135.29	3	133.00	131.50	2.1	20,944	0.01%
2021/12/08	5	128.90	118	129.52	133.00	-113	20,495	-0.55%	大賣/鉅額交易
2021/12/07	6	126.33	4	127.88	129.00	2	20,086	0.01%
2021/12/03	0	0.00	2	122.11	127.00	-2	19,809	-0.01%
2021/12/02	1	120.50	2	123.75	118.00	-1	19,497	-0.01%
2021/12/01	35	120.03	3	120.67	122.00	32	19,303	0.17%
2021/11/30	3	124.83	8	124.94	125.50	-5	19,069	-0.03%
2021/11/29	32	120.02	10	119.40	123.00	22	18,690	0.12%
2021/11/26	2	117.00	3	118.67	116.50	-1	18,253	-0.01%
2021/11/25	1	122.00	5	122.70	124.00	-4	18,128	-0.02%
2021/11/24	11	121.95	10	124.85	121.50	1	18,025	0.01%
2021/11/23	8	120.69	17	118.12	122.00	-9	17,380	-0.05%
2021/11/22	119	119.45	13	120.58	121.00	106	17,102	0.62%	大買/鉅額交易
2021/11/19	8	112.69	22	114.75	117.00	-14	16,077	-0.09%
2021/11/18	0	0.00	5	105.70	106.50	-5	14,565	-0.03%
2021/11/17	3	96.03	3	94.93	97.00	0	14,477	0.00%
2021/11/16	1	93.30	3	93.50	93.00	-2	14,555	-0.01%
2021/11/15	3	92.80	5	94.16	92.90	-2	14,594	-0.01%
2021/11/12	26	94.88	23.5	94.24	94.00	2.5	14,618	0.02%
2021/11/11	4	91.70	4	91.35	91.30	0	14,472	0.00%
2021/11/10	3	90.47	1	90.50	90.40	2	14,615	0.01%
2021/11/09	21	92.01	24	92.67	90.40	-3	14,599	-0.02%
2021/11/08	11	89.07	0	0.00	88.30	11	14,387	0.08%
2021/11/05	22	89.07	14	90.18	93.40	8	14,490	0.06%
2021/11/04	2	92.75	6	94.83	90.60	-4	14,242	-0.03%
2021/11/03	21	92.85	26	94.85	93.70	-5	14,336	-0.03%
2021/11/02	26	94.77	19	96.89	93.10	7	14,258	0.05%
2021/11/01	38	94.91	34	95.26	95.60	4	13,772	0.03%
2021/10/29	35	91.47	90	91.95	91.90	-55	13,483	-0.41%
2021/10/28	86	90.82	58	91.10	90.90	28	13,464	0.21%
2021/10/27	5	87.50	0	0.00	88.20	5	13,179	0.04%
2021/10/26	19	89.84	110	90.33	88.30	-91	13,181	-0.69%	大賣/
2021/10/25	1	87.00	1	86.60	87.10	0	12,835	0.00%
2021/10/22	16	83.49	28	84.79	86.60	-12	12,899	-0.09%
2021/10/21	107	81.05	3	82.30	81.10	104	12,593	0.83%	大買/鉅額交易
2021/10/19	1	81.10	15	80.97	82.00	-14	12,849	-0.11%
2021/10/18	4	79.38	6	80.43	80.50	-2	12,887	-0.02%
2021/10/15	0	0.00	94	78.04	79.00	-94	13,101	-0.72%
2021/10/14	26	74.05	9	76.83	74.50	17	13,458	0.13%
2021/10/13	18	78.64	81	77.57	77.30	-63	13,687	-0.46%
2021/10/12	3	78.57	94	79.10	78.90	-91	13,570	-0.67%
2021/10/08	0	0.00	3	74.40	74.00	-3	13,284	-0.02%
2021/10/06	204	71.49	22	71.82	70.70	182	13,536	1.34%	大買/鉅額交易
2021/10/05	4	68.25	3	69.60	70.60	1	13,501	0.01%
2021/10/04	7	70.54	37	70.49	69.00	-30	13,401	-0.22%
2021/10/01	11	72.55	4	72.33	72.50	7	13,377	0.05%
2021/09/30	16	73.68	15	74.27	73.80	1	13,553	0.01%
2021/09/29	1	75.00	1	74.00	73.10	0	13,839	0.00%
2021/09/28	10	79.78	1	80.20	78.70	9	13,692	0.07%
2021/09/27	13	82.03	6	81.88	82.40	7	13,539	0.05%
2021/09/24	16	81.99	121	79.08	82.50	-105	13,495	-0.78%	大賣/鉅額交易
2021/09/23	4	78.25	2	77.60	78.80	2	13,274	0.02%
2021/09/22	1	75.80	0	0.00	75.70	1	13,293	0.01%
2021/09/17	2	76.10	2	75.60	75.70	0	13,406	0.00%
2021/09/16	1	75.60	0	0.00	76.50	1	13,475	0.01%
2021/09/15	5	76.50	3	77.40	76.20	2	13,604	0.01%
2021/09/14	4	77.98	3	79.17	78.10	1	13,889	0.01%
2021/09/13	8	78.65	5	80.00	77.50	3	14,245	0.02%
2021/09/10	5	79.10	4	79.13	78.90	1	14,266	0.01%
2021/09/09	104	77.03	2	77.65	77.30	102	14,264	0.72%	大買/鉅額交易
2021/09/08	1	76.40	215	77.24	76.30	-214	14,439	-1.48%	大賣/鉅額交易
2021/09/03	1	75.20	56	75.96	75.80	-55	14,783	-0.37%
2021/09/02	1	76.70	0	0.00	75.80	1	14,745	0.01%
2021/09/01	4	78.13	2	79.00	78.50	2	14,701	0.01%
2021/08/31	5	77.82	62	77.50	78.30	-57	14,683	-0.39%
2021/08/30	1	80.40	0	0.00	80.50	1	14,568	0.01%
2021/08/27	233	83.04	4	82.60	82.40	229	14,439	1.59%	大買/鉅額交易
2021/08/26	1	77.80	5	79.46	80.30	-4	14,087	-0.03%
2021/08/25	1	75.90	2	76.70	77.00	-1	14,095	-0.01%
2021/08/24	3	76.93	2	78.45	76.00	1	14,144	0.01%
2021/08/23	1	77.60	0	0.00	77.50	1	14,026	0.01%
2021/08/20	16	75.35	20	76.75	77.20	-4	13,897	-0.03%
2021/08/19	3	75.70	3	75.37	73.00	0	13,602	0.00%
2021/08/18	21	73.17	1	73.10	77.10	20	13,620	0.15%
2021/08/17	10	74.10	1	73.00	71.70	9	13,630	0.07%
2021/08/16	7	74.33	43	73.20	76.20	-36	13,559	-0.27%
2021/08/13	1	76.10	31	76.17	76.00	-30	13,425	-0.22%
2021/08/11	3	78.90	1	77.50	77.20	2	13,660	0.01%
2021/08/10	2	82.00	1	82.60	82.80	1	13,480	0.01%
2021/08/09	151	85.57	6	82.20	80.90	145	13,602	1.07%	大買/鉅額交易
2021/08/06	1	88.40	0	0.00	87.30	1	13,439	0.01%
2021/08/05	2	87.95	0	0.00	88.30	2	13,551	0.01%
2021/08/04	6	88.20	38	88.27	88.20	-32	13,790	-0.23%
2021/08/03	61	84.26	27	87.25	87.80	34	13,794	0.25%
2021/08/02	0	0.00	1	81.60	83.10	-1	13,646	-0.01%
2021/07/30	20	81.77	20	81.00	80.60	0	13,528	0.00%
2021/07/28	5	80.54	5	79.38	82.20	0	13,456	0.00%
2021/07/27	0	0.00	4	85.30	85.10	-4	13,395	-0.03%
2021/07/26	3	89.53	7	91.20	89.70	-4	13,392	-0.03%
2021/07/23	0	0.00	10	87.20	87.20	-10	13,495	-0.07%
2021/07/22	7	87.20	18	88.42	86.70	-11	13,627	-0.08%
2021/07/21	25	90.21	8	90.09	84.70	17	13,517	0.13%
2021/07/20	10	88.59	6	88.85	91.70	4	13,586	0.03%
2021/07/19	5	88.90	6	87.97	89.60	-1	13,331	-0.01%
2021/07/14	1	85.30	0	0.00	85.10	1	13,153	0.01%
2021/07/13	4	86.30	6	86.15	85.80	-2	13,029	-0.02%
2021/07/12	0	0.00	11	84.11	84.20	-11	12,905	-0.09%
2021/07/09	11	82.84	0	0.00	83.20	11	12,932	0.09%
2021/07/08	0	0.00	1	81.80	82.10	-1	12,967	-0.01%
2021/07/07	1	82.90	1	82.00	81.60	0	12,863	0.00%
2021/07/06	5	81.80	30	80.99	80.10	-25	12,696	-0.20%
2021/07/05	1	76.00	7	77.26	77.50	-6	12,519	-0.05%
2021/07/01	1	75.10	13	75.03	74.20	-12	12,619	-0.10%
2021/06/30	1	73.70	11	73.76	74.60	-10	12,526	-0.08%
2021/06/29	1	75.20	0	0.00	74.10	1	12,405	0.01%
2021/06/28	0	0.00	2	75.15	75.60	-2	12,425	-0.02%
2021/06/25	1	72.60	1	73.70	73.40	0	12,329	0.00%
2021/06/24	5	73.24	2	73.50	73.50	3	12,357	0.02%
2021/06/23	7	75.71	39	75.22	74.80	-32	12,292	-0.26%
2021/06/22	59	73.90	22	73.70	72.40	37	12,022	0.31%
2021/06/21	17	70.28	5	71.04	70.40	12	11,687	0.10%
2021/06/18	6	70.37	7	70.67	70.60	-1	11,698	-0.01%
2021/06/17	4	70.28	13	70.29	71.20	-9	11,722	-0.08%
2021/06/16	10	69.66	8	69.50	69.30	2	11,791	0.02%
2021/06/15	18	67.72	6	67.50	67.80	12	11,687	0.10%
2021/06/10	0	0.00	3	63.80	64.00	-3	11,777	-0.03%
2021/06/09	3	65.30	28	63.75	65.00	-25	11,889	-0.21%
2021/06/08	3	65.57	4	64.90	64.80	-1	11,937	-0.01%
2021/06/07	0	0.00	16	64.06	64.10	-16	11,934	-0.13%
2021/06/04	1	64.70	0	0.00	64.30	1	11,845	0.01%
2021/06/02	1	64.70	97	65.04	64.30	-96	11,861	-0.81%
2021/06/01	10	63.90	19	63.56	64.00	-9	11,763	-0.08%
2021/05/28	5	61.66	1	61.30	61.50	4	11,730	0.03%
2021/05/27	1	60.80	0	0.00	60.80	1	11,814	0.01%
2021/05/26	20	61.32	0	0.00	62.00	20	11,829	0.17%
2021/05/25	4	60.68	9	61.32	62.10	-5	11,766	-0.04%
2021/05/24	111	58.10	1	58.30	57.70	110	11,779	0.93%	大買/鉅額交易
2021/05/21	3	57.50	22	57.63	57.60	-19	11,816	-0.16%
2021/05/20	8	57.45	14	58.46	57.50	-6	11,905	-0.05%
2021/05/19	1	56.10	1	56.70	56.80	0	11,823	0.00%
2021/05/18	3	55.07	2	55.70	55.80	1	12,099	0.01%
2021/05/17	22	52.77	1	55.80	52.20	21	12,110	0.17%
2021/05/14	33	58.00	61	56.81	56.80	-28	11,978	-0.23%
2021/05/13	32	57.12	0	0.00	55.20	32	11,918	0.27%
2021/05/12	10	56.00	10	57.30	54.50	0	11,847	0.00%
2021/05/11	0	0.00	103	55.33	55.30	-103	11,750	-0.88%	大賣/鉅額交易
2021/05/10	1	59.90	10	59.90	59.90	-9	12,020	-0.07%
2021/05/07	9	61.24	2	61.00	61.40	7	12,225	0.06%
2021/05/06	11	58.80	1	60.30	59.00	10	12,352	0.08%
2021/05/05	3	59.80	1	61.40	58.90	2	12,507	0.02%
2021/05/04	18	63.04	20	59.89	60.50	-2	12,696	-0.02%
2021/05/03	0	0.00	2	65.70	63.00	-2	12,729	-0.02%
2021/04/29	37	66.93	165	68.52	66.40	-128	12,823	-1.00%	大賣/鉅額交易
2021/04/28	36	66.18	22	66.42	65.70	14	12,537	0.11%
2021/04/27	5	63.40	0	0.00	62.30	5	12,354	0.04%
2021/04/26	17	63.13	11	62.67	62.80	6	12,303	0.05%
2021/04/23	17	59.14	22	60.24	61.40	-5	11,914	-0.04%
2021/04/22	1	56.40	11	58.28	55.90	-10	11,783	-0.08%
2021/04/21	12	58.16	9	58.22	57.30	3	11,799	0.03%
2021/04/20	4	57.33	12	56.92	57.40	-8	11,736	-0.07%
2021/04/19	0	0.00	1	55.70	55.60	-1	11,704	-0.01%
2021/04/16	2	55.60	5	55.68	55.20	-3	11,708	-0.03%
2021/04/15	17	56.02	17	55.94	56.00	0	11,723	0.00%
2021/04/14	2	52.60	1	53.30	52.90	1	11,656	0.01%
2021/04/13	11	55.02	1	55.20	54.00	10	11,682	0.09%
2021/04/12	1	54.50	0	0.00	54.60	1	12,037	0.01%
2021/04/09	4	55.28	1	55.90	55.30	3	12,358	0.02%
2021/04/07	0	0.00	11	55.54	56.70	-11	12,186	-0.09%
2021/04/06	1	54.90	10	54.90	54.90	-9	12,081	-0.07%
2021/03/31	1	54.70	2	55.10	55.10	-1	12,061	-0.01%
2021/03/30	1	54.30	0	0.00	54.20	1	12,004	0.01%
2021/03/29	1	54.10	0	0.00	54.20	1	12,152	0.01%
2021/03/26	0	0.00	4	54.13	54.50	-4	12,295	-0.03%
2021/03/25	2	53.70	0	0.00	53.30	2	12,454	0.02%
2021/03/24	5	53.94	3	54.53	54.30	2	12,934	0.02%
2021/03/23	1	53.70	7	53.67	53.40	-6	13,027	-0.05%
2021/03/22	10	54.39	0	0.00	54.70	10	13,350	0.07%
2021/03/19	7	54.40	7	54.69	54.80	0	13,461	0.00%
2021/03/18	21	53.77	13	53.61	53.90	8	13,316	0.06%
2021/03/17	1	52.70	25	52.90	52.60	-24	13,694	-0.18%
2021/03/16	2	53.40	1	52.90	53.50	1	13,719	0.01%
2021/03/15	10	50.20	3.4	51.39	52.10	6.6	13,566	0.05%
2021/03/12	2	50.25	0	0.00	50.40	2	13,435	0.01%
2021/03/11	10	51.10	1	50.90	51.10	9	13,364	0.07%
2021/03/10	1	49.25	0	0.00	49.20	1	13,455	0.01%
2021/03/08	3	48.70	25	48.90	49.20	-22	13,596	-0.16%
2021/03/05	1	49.90	0	0.00	49.00	1	13,605	0.01%
2021/03/04	1.4	50.36	0	0.00	50.20	1.4	13,548	0.01%
2021/03/02	19	51.35	2	51.50	50.80	17	13,458	0.13%
2021/02/26	7	50.09	0	0.00	50.50	7	13,419	0.05%
2021/02/25	3	50.27	0	0.00	51.10	3	13,502	0.02%
2021/02/24	4	50.18	2	50.03	49.70	2	13,605	0.01%
2021/02/22	5	53.40	15	53.43	53.00	-10	13,846	-0.07%
2021/02/19	17	51.76	12	51.91	52.60	5	13,716	0.04%
2021/02/18	4	49.95	2	50.40	52.60	2	13,480	0.01%
2021/02/17	24	49.61	5	49.94	49.35	19	13,096	0.15%
2021/02/05	7	47.95	1	48.00	48.05	6	12,921	0.05%
2021/02/03	1	48.90	1	49.40	49.90	0	12,713	0.00%
2021/02/02	4	49.69	31	49.44	49.60	-27	12,568	-0.21%
2021/02/01	49	50.13	16	49.88	50.50	33	12,400	0.27%
2021/01/29	11	49.68	14	49.35	49.10	-3	11,970	-0.03%
2021/01/28	1	47.60	0	0.00	47.20	1	11,788	0.01%
2021/01/27	2	50.20	16	49.86	49.55	-14	11,599	-0.12%
2021/01/26	0	0.00	12	49.39	49.25	-12	11,336	-0.11%
2021/01/25	2	48.35	1	48.85	48.60	1	11,053	0.01%
2021/01/22	9	47.06	20	46.14	48.10	-11	10,747	-0.10%
2021/01/20	0	0.00	4	43.95	43.35	-4	10,307	-0.04%
2021/01/15	2	44.95	0	0.00	44.30	2	10,066	0.02%
2021/01/14	0	0.00	11	45.25	45.25	-11	9,898	-0.11%
2021/01/13	5	46.29	10	45.70	46.05	-5	9,753	-0.05%
2021/01/12	0	0.00	49	46.73	46.30	-49	9,641	-0.51%
2021/01/11	1	47.60	30	47.23	47.80	-29	9,521	-0.30%
2021/01/08	19	47.81	30	48.40	47.45	-11	9,504	-0.12%
2021/01/07	40	48.65	22	48.80	48.15	18	9,418	0.19%
2021/01/06	4	47.45	10	47.85	47.05	-6	9,411	-0.06%
2021/01/05	35	49.42	14	49.79	49.00	21	9,338	0.22%
2021/01/04	88	47.93	233	48.16	48.50	-145	8,979	-1.61%	大賣/鉅額交易
2020/12/29	0	0.00	2	46.30	45.65	-2	8,427	-0.02%
2020/12/28	11	46.56	1	45.95	46.65	10	8,355	0.12%
2020/12/25	1	45.65	36	45.30	45.30	-35	8,273	-0.42%
2020/12/24	6	45.75	4	46.50	45.45	2	8,225	0.02%
2020/12/23	0	0.00	10	46.50	45.85	-10	8,175	-0.12%
2020/12/22	59	46.40	6	48.04	45.50	53	8,084	0.66%
2020/12/21	17	47.03	15	45.60	48.20	2	7,859	0.03%
2020/12/18	259	47.43	135	48.23	46.10	124	7,645	1.62%	大買/大賣/鉅額交易
2020/12/17	10	46.02	263	46.22	46.30	-253	7,137	-3.54%	大賣/鉅額交易
2020/12/16	405	45.96	54	46.47	46.90	351	6,983	5.03%	大買/鉅額交易
2020/12/15	14	44.55	35	45.24	43.80	-21	6,570	-0.32%
2020/12/14	0	0.00	30	45.53	46.00	-30	6,367	-0.47%
2020/12/11	66	45.26	71	45.20	45.40	-5	6,225	-0.08%
2020/12/10	51	43.12	1	43.50	43.45	50	5,707	0.88%
2020/12/09	0	0.00	32	42.06	42.20	-32	5,573	-0.57%
2020/12/08	5	42.90	0	0.00	42.85	5	5,507	0.09%
2020/12/07	2	42.95	1	42.90	42.90	1	5,773	0.02%
2020/12/04	2	43.33	107	42.69	43.05	-105	5,885	-1.78%	大賣/鉅額交易
2020/12/03	12	42.93	3	43.10	42.75	9	5,731	0.16%
2020/12/02	5	42.55	5	42.35	42.55	0	5,636	0.00%
2020/12/01	19	42.03	0	0.00	42.50	19	5,581	0.34%
2020/11/30	107	41.83	1	41.70	41.00	106	5,576	1.90%	大買/鉅額交易
2020/11/27	0	0.00	1	41.75	41.75	-1	5,694	-0.02%
2020/11/26	1	42.00	4	42.34	41.95	-3	5,804	-0.05%
2020/11/25	2	41.75	19	41.80	41.90	-17	5,880	-0.29%
2020/11/24	14	42.18	10	42.30	42.10	4	6,174	0.06%
2020/11/23	1	42.85	2	42.70	42.80	-1	6,054	-0.02%
2020/11/20	11	41.27	56	40.75	41.90	-45	5,885	-0.76%
2020/11/19	14	40.74	23	40.32	40.70	-9	5,592	-0.16%
2020/11/18	0	0.00	18	39.63	39.95	-18	5,521	-0.33%
2020/11/17	52	39.05	0	0.00	38.90	52	5,601	0.93%
2020/11/12	10	40.01	0	0.00	39.35	10	6,406	0.16%
2020/11/11	0	0.00	5	39.90	39.85	-5	6,551	-0.08%
2020/11/06	0	0.00	7	39.78	39.30	-7	7,464	-0.09%
2020/11/05	0	0.00	23	39.78	39.30	-23	7,547	-0.30%
2020/11/02	3	38.60	0	0.00	38.60	3	7,743	0.04%
2020/10/28	2	39.40	0	0.00	39.20	2	7,902	0.03%
2020/10/26	1	39.10	15	39.17	39.10	-14	7,938	-0.18%
2020/10/23	0	0.00	10	38.85	38.85	-10	7,975	-0.13%
2020/10/16	0	0.00	8	39.40	38.60	-8	8,510	-0.09%
2020/10/14	8	38.88	0	0.00	39.65	8	8,656	0.09%
2020/10/12	4	37.45	0	0.00	37.50	4	8,885	0.05%
2020/10/07	3	38.90	100	38.66	38.70	-97	9,186	-1.06%
2020/10/05	44	38.07	0	0.00	38.55	44	9,582	0.46%
2020/09/29	56	37.86	0	0.00	37.75	56	9,976	0.56%
2020/09/28	10	37.95	3	37.90	37.90	7	10,155	0.07%
2020/09/25	1	38.85	37	37.93	37.60	-36	10,413	-0.35%
2020/09/24	0	0.00	10	38.55	38.55	-10	10,511	-0.10%
2020/09/23	2	39.65	2	39.73	39.55	0	10,802	0.00%
2020/09/18	21	40.59	0	0.00	40.70	21	11,199	0.19%
2020/09/17	30	41.10	0	0.00	40.85	30	11,195	0.27%
2020/09/15	1	41.85	5	42.40	41.65	-4	11,338	-0.04%
2020/09/14	0	0.00	12	41.72	41.70	-12	11,693	-0.10%
2020/09/11	10	40.77	0	0.00	41.10	10	12,061	0.08%
2020/09/10	2	41.55	113	40.97	40.80	-111	12,189	-0.91%	大賣/鉅額交易
2020/09/09	1	40.90	0	0.00	41.15	1	12,078	0.01%
2020/09/04	18	40.49	1	40.15	40.65	17	12,307	0.14%
2020/09/03	10	41.70	0	0.00	41.00	10	12,619	0.08%
2020/09/02	2	41.65	7	41.37	41.15	-5	13,279	-0.04%
2020/09/01	6	40.57	0	0.00	40.60	6	13,354	0.04%
2020/08/31	2	41.30	0	0.00	41.20	2	13,354	0.01%
2020/08/28	7	41.36	15	41.79	41.40	-8	13,442	-0.06%
2020/08/24	1	38.40	0	0.00	38.95	1	13,789	0.01%
2020/08/21	2	38.40	0	0.00	38.50	2	14,062	0.01%
2020/08/20	0	0.00	15	38.52	38.50	-15	14,188	-0.11%
2020/08/19	23	40.23	80	40.56	40.10	-57	14,272	-0.40%
2020/08/18	1	41.85	158	41.69	41.20	-157	14,805	-1.06%	大賣/鉅額交易
2020/08/17	83	43.88	18	43.86	43.50	65	15,335	0.42%
2020/08/14	62	43.54	2	43.73	43.55	60	15,665	0.38%
2020/08/13	141	43.91	32	42.80	44.00	109	16,035	0.68%	大買/鉅額交易
2020/08/12	15	40.98	3	41.15	40.90	12	15,663	0.08%
2020/08/11	3	41.25	0	0.00	41.30	3	15,714	0.02%
2020/08/10	4	42.01	17	41.62	40.60	-13	15,931	-0.08%
2020/08/07	22	40.37	7	40.30	40.20	15	16,099	0.09%
2020/08/05	0	0.00	3	41.40	41.40	-3	16,852	-0.02%
2020/08/04	5	41.00	5	41.80	41.50	0	17,247	0.00%
2020/07/31	4	40.76	10	40.85	40.85	-6	17,766	-0.03%
2020/07/30	1	41.40	4	41.41	41.40	-3	17,869	-0.02%
2020/07/29	2	40.90	7	40.29	40.90	-5	17,928	-0.03%
2020/07/28	33	40.06	3	40.15	39.45	30	17,901	0.17%
2020/07/27	2	41.00	5	41.11	40.55	-3	17,835	-0.02%
2020/07/24	56	42.28	2	41.83	41.30	54	17,873	0.30%
2020/07/23	40	42.16	3	42.08	42.00	37	17,960	0.21%
2020/07/22	1	42.55	22	42.53	42.80	-21	18,107	-0.12%
2020/07/21	29	41.20	31	41.46	41.50	-2	17,986	-0.01%
2020/07/20	0	0.00	80	39.16	39.65	-80	17,840	-0.45%
2020/07/17	11	40.59	49	40.15	39.85	-38	17,837	-0.21%
2020/07/16	5	43.30	30	43.35	43.25	-25	17,635	-0.14%
2020/07/15	0	0.00	10	42.50	42.50	-10	17,423	-0.06%
2020/07/14	2	42.70	41	43.06	42.50	-39	17,379	-0.22%
2020/07/13	7	44.37	1	43.90	44.50	6	17,295	0.03%
2020/07/10	11	42.43	9	42.71	42.50	2	17,133	0.01%
2020/07/09	0	0.00	9	41.56	41.95	-9	16,925	-0.05%
2020/07/08	0	0.00	90	43.77	43.85	-90	16,649	-0.54%
2020/07/07	1	43.85	9	43.26	43.50	-8	16,597	-0.05%
2020/07/06	10	44.49	7	45.01	44.00	3	16,597	0.02%
2020/07/03	18	43.07	4	43.31	43.00	14	16,418	0.09%
2020/07/02	5	43.40	3	42.02	43.95	2	16,271	0.01%
2020/07/01	21	41.81	21	41.98	41.95	0	15,947	0.00%
2020/06/29	1	40.75	2	40.85	40.65	-1	15,658	-0.01%
2020/06/24	2	40.75	0	0.00	40.50	2	15,616	0.01%
2020/06/22	13	40.98	1	40.90	40.55	12	15,677	0.08%
2020/06/19	10	40.89	5	40.80	40.50	5	15,803	0.03%
2020/06/18	29	39.28	304	39.07	40.60	-275	15,511	-1.77%	大賣/鉅額交易
2020/06/17	106	38.47	7	38.39	38.40	99	15,081	0.66%	大買/
2020/06/16	154	38.18	3	38.57	38.75	151	15,016	1.01%	大買/鉅額交易
2020/06/15	58	38.17	0	0.00	37.70	58	15,009	0.39%
2020/06/12	11	37.45	67	38.27	37.95	-56	14,993	-0.37%
2020/06/11	25	37.87	1	38.60	38.20	24	14,908	0.16%
2020/06/10	1	38.05	17	38.04	38.05	-16	14,791	-0.11%
2020/06/09	104	38.31	26	38.66	37.35	78	14,569	0.54%	大買/
2020/06/04	1	40.40	5	40.81	40.35	-4	13,703	-0.03%
2020/06/03	14	41.62	8	41.61	41.10	6	13,553	0.04%
2020/06/02	30	41.00	33	41.69	41.00	-3	13,320	-0.02%
2020/06/01	24	41.68	41	41.46	41.85	-17	13,121	-0.13%
2020/05/29	30	40.78	0	0.00	40.60	30	12,818	0.23%
2020/05/28	92	41.37	6	41.53	40.55	86	12,660	0.68%
2020/05/27	21	41.85	10	41.74	41.60	11	12,319	0.09%
2020/05/26	5	42.38	13	42.19	41.70	-8	12,135	-0.07%
2020/05/25	59	41.94	105	40.70	42.30	-46	11,780	-0.39%	大賣/
2020/05/22	114	39.75	84	40.06	39.80	30	11,043	0.27%	大買/
2020/05/21	23	39.78	4	38.78	38.85	19	10,233	0.19%
2020/05/20	45	37.71	10	37.20	39.05	35	9,765	0.36%
2020/05/15	7	36.09	4	35.68	35.80	3	8,840	0.03%
2020/05/14	0	0.00	3	36.87	36.50	-3	8,503	-0.04%
2020/05/13	21	36.62	66	36.40	37.45	-45	8,158	-0.55%
2020/05/12	38	35.87	15	36.23	35.85	23	7,777	0.30%
2020/05/11	25	34.98	205	33.61	34.90	-180	7,351	-2.45%	大賣/鉅額交易
2020/05/08	5	33.50	6	33.77	33.00	-1	6,940	-0.01%
2020/05/07	1	31.95	3	31.60	31.95	-2	6,412	-0.03%
2020/05/05	2	30.80	1	31.05	30.60	1	6,183	0.02%
2020/05/04	4	30.55	1	30.60	30.55	3	6,093	0.05%
2020/04/27	0	0.00	5	30.40	30.80	-5	5,969	-0.08%
2020/04/24	0	0.00	10	28.80	28.95	-10	5,749	-0.17%
2020/04/17	0	0.00	4	29.51	28.75	-4	5,625	-0.07%
2020/04/16	16	28.97	15	29.24	29.10	1	5,528	0.02%
2020/04/13	1	27.55	0	0.00	27.50	1	5,393	0.02%
2020/04/10	0	27.90	0	0.00	27.80	0	5,406	0.00%
2020/04/09	14	27.66	3	27.78	27.60	11	5,419	0.20%
2020/04/08	2	26.55	11	26.51	26.80	-9	5,307	-0.17%
2020/04/07	5	25.60	0	0.00	25.90	5	5,205	0.10%
2020/04/06	4	25.19	1	25.20	25.20	3	5,157	0.06%
2020/03/30	0	0.00	2	24.30	25.10	-2	5,085	-0.04%
2020/03/27	3	24.50	0	0.00	24.60	3	4,988	0.06%
2020/03/25	5	25.10	0	0.00	24.30	5	4,773	0.10%
2020/03/24	3	23.45	0	0.00	23.75	3	4,530	0.07%
2020/03/23	5	21.50	0	0.00	21.60	5	4,424	0.11%
2020/03/20	2	22.95	0	0.00	22.60	2	4,426	0.05%
2020/03/19	0	0.00	14	21.66	21.00	-14	4,364	-0.32%
2020/03/18	0	0.00	27	22.65	22.40	-27	4,298	-0.63%
2020/03/17	0	0.00	2	22.80	22.00	-2	4,367	-0.05%
2020/03/16	0	0.00	2	23.50	23.70	-2	4,396	-0.05%
2020/03/12	6	26.71	1	27.35	26.15	5	4,318	0.12%
2020/03/10	8	28.13	0	0.00	28.40	8	4,285	0.19%
2020/03/09	1	29.00	6	29.60	29.00	-5	4,176	-0.12%
2020/03/06	2	30.33	0	0.00	30.30	2	4,136	0.05%
2020/03/04	3	30.20	0	0.00	30.30	3	4,292	0.07%
2020/03/02	4	30.51	3	30.95	30.60	1	4,476	0.02%
2020/02/27	3	31.20	0	0.00	30.90	3	4,561	0.07%
2020/02/26	1	31.05	1	31.05	31.05	0	4,704	0.00%
2020/02/25	1	31.10	1	30.95	31.10	0	5,137	0.00%
2020/02/18	4	30.59	3	30.90	30.85	1	5,200	0.02%
2020/02/14	1	30.30	1	30.45	30.30	0	5,232	0.00%
2020/02/13	11	30.47	1	30.40	30.15	10	5,292	0.19%
2020/02/12	0	0.00	3	29.45	29.80	-3	5,426	-0.06%
2020/02/07	1	29.35	0	0.00	29.30	1	5,834	0.02%
2020/02/04	1	29.50	0	0.00	29.55	1	6,353	0.02%
2020/02/03	3	28.30	1	28.50	29.35	2	6,363	0.03%
2020/01/30	0	0.00	2	29.75	29.00	-2	6,404	-0.03%
2020/01/20	0	0.00	6	31.45	31.50	-6	6,284	-0.10%
2020/01/17	1	31.55	0	0.00	31.40	1	6,288	0.02%
2020/01/16	2	31.58	3	31.55	31.60	-1	6,288	-0.02%
2020/01/14	1	31.40	1	31.45	31.40	0	6,372	0.00%
2020/01/10	2	30.43	0	0.00	30.50	2	6,455	0.03%
2020/01/08	1	30.60	0	0.00	30.55	1	6,520	0.02%
2020/01/07	1	31.10	0	0.00	31.10	1	6,774	0.01%
2020/01/06	200	31.79	0	0.00	31.65	200	7,065	2.83%	大買/鉅額交易
2019/12/27	0	0.00	5	31.40	31.15	-5	7,464	-0.07%
2019/12/20	0	0.00	1	31.30	31.05	-1	7,472	-0.01%
2019/12/18	0	0.00	1	31.10	31.10	-1	7,423	-0.01%
2019/12/13	2	30.25	0	0.00	30.20	2	7,288	0.03%
2019/12/12	4	30.44	1	30.20	30.20	3	7,172	0.04%
2019/12/11	10	30.76	0	0.00	30.80	10	7,033	0.14%
2019/12/10	1	31.65	0	0.00	31.45	1	6,910	0.01%
2019/12/09	0	0.00	5	31.35	31.35	-5	6,856	-0.07%
2019/12/06	0	0.00	6	31.80	31.75	-6	6,905	-0.09%
2019/12/04	1	31.70	1	31.90	31.90	0	6,846	0.00%
2019/11/28	5	32.75	0	0.00	32.70	5	6,789	0.07%
2019/11/27	1	33.05	11	32.75	33.15	-10	6,741	-0.15%
2019/11/25	9	33.09	9	32.67	32.60	0	6,607	0.00%
2019/11/22	3	33.13	29	32.48	32.55	-26	6,450	-0.40%
2019/11/21	2	31.25	1	31.40	32.05	1	6,166	0.02%
2019/11/19	0	0.00	1	32.05	32.00	-1	6,753	-0.01%
2019/11/18	3	31.85	3	31.90	32.05	0	6,768	0.00%
2019/11/14	2	31.98	1	31.90	31.85	1	6,799	0.01%
2019/11/13	4	32.10	1,001	32.04	31.80	-997	6,794	-14.67%	大賣/鉅額交易
2019/11/12	1	32.75	0	0.00	32.55	1	6,786	0.01%
2019/11/11	11	32.76	55	32.37	32.55	-44	6,729	-0.65%
2019/11/08	12	33.05	126	32.81	32.85	-114	6,584	-1.73%	大賣/鉅額交易
2019/11/07	16	31.84	1	31.75	31.75	15	6,266	0.24%
2019/11/06	1,164	32.16	0	0.00	32.15	1,164	6,253	18.61%	大買/鉅額交易
2019/11/05	5	32.16	34	32.27	32.75	-29	6,175	-0.47%
2019/11/04	0	0.00	4	31.55	32.05	-4	5,941	-0.07%
2019/11/01	1	29.65	0	0.00	29.70	1	5,705	0.02%
2019/10/31	1	30.20	0	0.00	29.95	1	5,708	0.02%
2019/10/30	1	30.20	0	0.00	30.00	1	5,678	0.02%
2019/10/29	2	31.10	5	30.56	30.50	-3	5,603	-0.05%
2019/10/28	1	31.50	0	0.00	31.40	1	5,531	0.02%
2019/10/25	1	31.55	0	0.00	31.55	1	5,527	0.02%
2019/10/23	2	31.80	5	32.05	31.50	-3	5,547	-0.05%
2019/10/22	7	32.14	2	32.00	32.00	5	5,538	0.09%
2019/10/21	10	31.50	0	0.00	32.05	10	5,473	0.18%
2019/10/18	0	0.00	1	31.40	31.35	-1	5,387	-0.02%
2019/10/17	20	31.35	0	0.00	31.35	20	5,366	0.37%
2019/10/16	7	30.92	0	0.00	30.85	7	5,349	0.13%
2019/10/14	1	30.80	0	0.00	31.00	1	5,017	0.02%
2019/10/09	0	0.00	1	30.70	30.70	-1	4,732	-0.02%
2019/10/03	10	30.03	7	30.22	30.10	3	4,570	0.07%
2019/10/02	2	28.68	1	28.30	29.40	1	4,302	0.02%
2019/10/01	0	0.00	1	28.20	28.05	-1	4,236	-0.02%
2019/09/27	1	28.55	0	0.00	28.15	1	4,302	0.02%
2019/09/26	2	28.80	9	28.95	28.90	-7	4,295	-0.16%
2019/09/24	4	28.88	1	29.00	29.00	3	4,368	0.07%
2019/09/23	1	28.65	4	28.70	28.65	-3	4,361	-0.07%
2019/09/20	2	28.43	0	0.00	28.30	2	4,381	0.05%
2019/09/19	3	28.52	0	0.00	28.35	3	4,363	0.07%
2019/09/18	2	28.55	0	0.00	28.50	2	4,383	0.05%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/16	0	0.00	10	28.95	28.90	-10	4,514	-0.22%
2019/09/10	6	28.23	6	28.58	29.00	0	4,647	0.00%
2019/09/09	2	29.60	1	29.40	29.40	1	4,526	0.02%
2019/09/06	8	29.36	2	29.50	29.40	6	4,527	0.13%
2019/09/05	1	29.65	0	0.00	29.20	1	4,627	0.02%
2019/09/04	0	0.00	4	29.15	29.35	-4	4,608	-0.09%
2019/09/03	8	28.64	13	28.95	28.95	-5	4,617	-0.11%
2019/08/30	3	28.05	0	0.00	27.90	3	4,556	0.07%
2019/08/29	2	28.10	0	0.00	27.90	2	4,525	0.04%
2019/08/28	3	28.10	0	0.00	28.05	3	4,513	0.07%
2019/08/26	4	27.83	0	0.00	28.10	4	4,548	0.09%
2019/08/23	31	30.50	0	0.00	30.30	31	4,475	0.69%
2019/08/22	28	31.98	35	32.17	30.80	-7	4,316	-0.16%
2019/08/21	16	33.85	0	0.00	34.00	16	3,965	0.40%
2019/08/20	18	33.62	6	33.65	33.60	12	3,970	0.30%
2019/08/19	3	34.00	1	33.90	33.85	2	3,993	0.05%
2019/08/15	10	32.95	10	32.75	32.50	0	4,190	0.00%
2019/08/06	2	32.05	0	0.00	32.00	2	4,444	0.05%
2019/08/02	5	32.78	0	0.00	32.80	5	4,542	0.11%
2019/07/30	2	33.65	0	0.00	34.00	2	4,598	0.04%
2019/07/29	2	34.60	0	0.00	34.50	2	4,631	0.04%
2019/07/26	1	34.80	0	0.00	34.75	1	4,692	0.02%
2019/07/25	3	35.12	0	0.00	34.85	3	4,719	0.06%
2019/07/24	5	35.15	0	0.00	35.35	5	4,741	0.11%
2019/07/23	4	34.73	0	0.00	34.75	4	4,753	0.08%
2019/07/19	1	34.70	0	0.00	34.70	1	4,859	0.02%
2019/07/18	2	34.60	0	0.00	34.60	2	4,903	0.04%
2019/07/16	10	35.44	0	0.00	35.20	10	5,080	0.20%
2019/07/12	0	0.00	31	35.21	35.25	-31	5,313	-0.58%
2019/07/11	2	34.78	1	34.95	34.65	1	5,449	0.02%
2019/07/10	4	34.25	1	34.30	34.10	3	5,479	0.05%
2019/07/09	1	33.85	0	0.00	33.70	1	5,638	0.02%
2019/07/05	0	0.00	6	34.40	34.55	-6	5,925	-0.10%
2019/07/04	33	34.47	18	34.57	34.60	15	6,265	0.24%
2019/07/02	1	33.90	0	0.00	33.95	1	6,845	0.01%
2019/07/01	0	0.00	25	33.89	34.05	-25	6,896	-0.36%
2019/06/27	0	0.00	1	33.50	33.60	-1	7,033	-0.01%
2019/06/25	1	33.05	0	0.00	33.20	1	7,332	0.01%
2019/06/21	20	34.01	5	34.20	33.60	15	7,380	0.20%
2019/06/20	5	32.70	10	33.50	33.70	-5	7,327	-0.07%
2019/06/19	0	0.00	1	32.60	32.50	-1	7,366	-0.01%
2019/06/17	5	32.25	5	32.15	32.25	0	7,868	0.00%
2019/06/13	45	32.98	40	32.86	32.65	5	7,961	0.06%
2019/06/12	6	31.84	6	32.12	32.30	0	7,865	0.00%
2019/06/11	22	31.89	2	31.85	31.70	20	7,877	0.25%
2019/06/04	5	31.10	2	31.30	31.10	3	8,331	0.04%
2019/06/03	13	30.81	0	0.00	31.05	13	8,323	0.16%
2019/05/31	5	31.95	4	32.36	32.00	1	8,202	0.01%
2019/05/30	11	32.21	2	32.45	31.95	9	8,176	0.11%
2019/05/29	10	31.85	5	31.78	32.70	5	8,135	0.06%
2019/05/28	5	31.55	0	0.00	31.10	5	8,068	0.06%
2019/05/23	4	30.21	0	0.00	30.80	4	8,036	0.05%
2019/05/22	0	0.00	7	33.30	32.05	-7	7,867	-0.09%
2019/05/21	2	33.30	0	0.00	33.25	2	7,838	0.03%
2019/05/17	6	34.43	1	34.45	34.50	5	7,864	0.06%
2019/05/10	20	34.25	0	0.00	33.95	20	7,912	0.25%
2019/05/08	0	0.00	30	36.30	36.60	-30	7,993	-0.38%
2019/05/07	0	0.00	1	37.05	36.95	-1	8,205	-0.01%
2019/05/02	1	36.95	1	37.25	37.40	0	8,187	0.00%
2019/04/30	1	36.25	1	36.50	36.95	0	8,159	0.00%
2019/04/26	30	37.80	0	0.00	37.00	30	8,183	0.37%
2019/04/25	2	37.85	2	38.30	37.85	0	8,169	0.00%
2019/04/24	30	37.89	0	0.00	37.55	30	8,154	0.37%
2019/04/22	7	38.32	7	37.97	37.80	0	8,045	0.00%
2019/04/19	2	38.00	4	38.33	38.35	-2	8,029	-0.02%
2019/04/18	2	37.30	0	0.00	37.35	2	7,983	0.03%
2019/04/17	7	38.20	23	37.97	37.50	-16	7,919	-0.20%
2019/04/16	24	37.65	32	37.66	37.35	-8	7,788	-0.10%
2019/04/15	6	37.38	16	37.43	37.15	-10	7,682	-0.13%
2019/04/12	5	35.87	2	36.15	36.30	3	7,588	0.04%
2019/04/11	24	36.52	0	0.00	36.20	24	7,488	0.32%
2019/04/10	10	37.65	16	37.50	37.25	-6	7,275	-0.08%
2019/04/09	41	36.86	56	36.99	37.20	-15	6,956	-0.22%
2019/04/08	0	0.00	4	35.21	35.95	-4	6,570	-0.06%
2019/04/03	0	0.00	2	34.75	34.50	-2	6,398	-0.03%
2019/04/02	0	0.00	2	34.35	34.15	-2	6,334	-0.03%
2019/04/01	4	33.93	2	34.30	33.95	2	6,285	0.03%
2019/03/29	4	34.61	3	34.75	34.50	1	6,158	0.02%
2019/03/28	1	34.60	2	34.65	34.60	-1	6,093	-0.02%
2019/03/25	2	33.40	0	0.00	33.75	2	6,341	0.03%
2019/03/22	0	0.00	2	34.95	33.80	-2	6,338	-0.03%
2019/03/21	7	35.66	5	35.42	35.10	2	6,491	0.03%
2019/03/20	1	34.40	1	34.45	34.55	0	7,202	0.00%
2019/03/18	1	34.20	0	0.00	34.10	1	7,276	0.01%
2019/03/15	30	33.90	0	0.00	34.10	30	7,280	0.41%
2019/03/12	6	34.20	3	34.45	34.70	3	7,213	0.04%
2019/03/11	10	32.80	1	33.20	33.55	9	7,122	0.13%
2019/03/08	0	0.00	5	32.25	32.35	-5	7,322	-0.07%
2019/03/07	10	32.98	0	0.00	32.60	10	7,370	0.14%
2019/03/06	0	0.00	1	32.60	32.60	-1	7,460	-0.01%
2019/03/04	0	0.00	6	32.95	32.70	-6	7,753	-0.08%
2019/02/27	0	0.00	2	31.65	32.25	-2	7,836	-0.03%
2019/02/26	3	32.37	0	0.00	32.20	3	8,037	0.04%
2019/02/22	2	32.88	1	33.00	32.95	1	8,149	0.01%
2019/02/19	0	0.00	1	32.80	33.00	-1	8,725	-0.01%
2019/02/18	3	31.72	2	32.05	32.00	1	8,776	0.01%
2019/02/15	1	32.50	1	32.80	32.45	0	8,974	0.00%
2019/02/13	0	0.00	1	33.00	33.00	-1	9,185	-0.01%
2019/02/12	0	0.00	10	32.43	32.40	-10	9,372	-0.11%
2019/02/11	0	0.00	5	32.45	32.60	-5	9,569	-0.05%
2019/01/30	1	32.25	2	32.53	32.15	-1	9,556	-0.01%
2019/01/29	0	0.00	4	31.95	32.45	-4	9,548	-0.04%
2019/01/28	19	32.15	12	32.16	32.10	7	9,420	0.07%
2019/01/25	59	30.55	2	30.63	30.80	57	9,325	0.61%
2019/01/24	1	29.90	1	30.10	29.90	0	9,306	0.00%
2019/01/22	10	29.50	0	0.00	29.40	10	9,377	0.11%
2019/01/21	92	29.56	0	0.00	29.75	92	9,400	0.98%
2019/01/18	10	29.15	134	29.25	29.55	-124	9,444	-1.31%	大賣/鉅額交易
2019/01/17	5	29.70	26	29.93	29.20	-21	9,525	-0.22%
2019/01/16	0	0.00	10	29.85	29.85	-10	9,492	-0.11%
2019/01/15	1	30.30	1	30.25	30.30	0	9,452	0.00%
2019/01/11	0	0.00	164	29.72	29.55	-164	9,515	-1.72%	大賣/鉅額交易
2019/01/10	169	31.17	5	30.80	30.70	164	9,456	1.73%	大買/鉅額交易
2019/01/09	0	0.00	1	30.75	30.55	-1	9,464	-0.01%
2019/01/08	0	0.00	10	30.10	29.80	-10	9,483	-0.11%
2019/01/04	1	29.30	0	0.00	29.00	1	9,580	0.01%
2019/01/03	1	30.30	0	0.00	30.30	1	9,665	0.01%
2019/01/02	1	30.20	0	0.00	30.25	1	9,698	0.01%
2018/12/27	5	30.65	5	30.65	30.25	0	9,932	0.00%
2018/12/26	13	30.35	12	30.60	30.25	1	9,965	0.01%
2018/12/25	1	30.25	2	29.90	30.25	-1	10,109	-0.01%
2018/12/24	2	30.30	0	0.00	30.30	2	10,397	0.02%
2018/12/22	20	30.10	0	0.00	30.05	20	10,402	0.19%
2018/12/21	6	28.93	5	29.20	30.50	1	10,443	0.01%
2018/12/20	18	30.63	15	30.18	29.70	3	10,349	0.03%
2018/12/19	2	32.25	11	31.61	31.85	-9	10,170	-0.09%
2018/12/18	5	31.95	0	0.00	31.90	5	10,041	0.05%
2018/12/17	4	31.91	3	31.87	32.20	1	10,053	0.01%
2018/12/14	32	31.86	8.9	31.95	31.85	23.1	10,062	0.23%
2018/12/13	45	34.67	50	35.08	33.50	-5	9,881	-0.05%
2018/12/11	0	0.00	1	32.00	32.00	-1	8,820	-0.01%
2018/12/07	3	31.38	0	0.00	31.80	3	8,751	0.03%
2018/12/06	10	31.30	0	0.00	31.70	10	8,775	0.11%
2018/12/05	0	0.00	2	33.03	32.70	-2	8,855	-0.02%
2018/12/04	0	0.00	26	33.28	33.45	-26	8,873	-0.29%
2018/12/03	13	33.43	11	33.17	33.50	2	8,805	0.02%
2018/11/30	1	32.00	1	32.00	31.70	0	8,545	0.00%
2018/11/29	2	32.20	3	32.08	31.50	-1	8,644	-0.01%
2018/11/28	6	31.68	0	0.00	31.80	6	8,697	0.07%
2018/11/26	2	31.45	1	30.85	31.45	1	8,659	0.01%
2018/11/23	21	30.00	15	30.08	29.85	6	8,610	0.07%
2018/11/22	1	31.80	0	0.00	31.50	1	8,498	0.01%
2018/11/19	12	32.71	20	32.53	32.00	-8	8,643	-0.09%
2018/11/16	23	31.91	11	32.10	32.00	12	8,521	0.14%
2018/11/15	0	0.00	3	30.60	30.40	-3	8,445	-0.04%
2018/11/14	19	30.27	25	29.87	30.40	-6	8,442	-0.07%
2018/11/13	12	28.55	18	27.52	29.30	-6	8,313	-0.07%
2018/11/12	5	28.72	4	28.63	28.20	1	8,185	0.01%
2018/11/09	0	0.00	1	27.45	28.30	-1	8,118	-0.01%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/07	1	25.50	0	0.00	25.40	1	7,820	0.01%
2018/11/06	1	25.60	0	0.00	24.95	1	7,996	0.01%
2018/11/05	2	26.08	3	26.40	26.05	-1	8,003	-0.01%
2018/11/02	0	0.00	10	27.15	26.30	-10	8,026	-0.12%
2018/10/25	40	22.48	42	22.76	22.45	-2	8,115	-0.02%
2018/10/24	13	23.82	10	24.00	24.00	3	8,016	0.04%
2018/10/23	2	24.00	0	0.00	23.85	2	8,147	0.02%
2018/10/17	3	24.27	1	23.70	23.70	2	8,998	0.02%
2018/10/15	1	24.55	0	0.00	24.50	1	9,156	0.01%
2018/10/11	29	23.63	65	23.60	23.60	-36	9,310	-0.39%
2018/10/05	0	0.00	4	26.45	26.20	-4	9,945	-0.04%
2018/10/04	4	28.15	4	28.00	28.00	0	10,587	0.00%
2018/10/03	27	28.05	11	28.00	28.20	16	11,209	0.14%
2018/10/02	4	28.84	7	28.50	28.95	-3	11,130	-0.03%
2018/09/28	1	31.30	0	0.00	31.30	1	10,923	0.01%
2018/09/27	8	31.99	0	0.00	31.80	8	10,889	0.07%
2018/09/26	6	31.98	6	32.16	32.05	0	10,852	0.00%
2018/09/25	1	31.25	1	31.50	31.30	0	10,826	0.00%
2018/09/20	1	31.55	1	31.50	31.55	0	10,780	0.00%
2018/09/19	3	31.70	0	0.00	31.30	3	10,761	0.03%
2018/09/12	2	31.15	0	0.00	31.00	2	10,627	0.02%
2018/09/11	8	30.88	24	30.74	31.95	-16	10,650	-0.15%
2018/09/07	20	34.30	20	33.59	33.30	0	10,656	0.00%
2018/09/04	2	35.85	30	36.00	36.00	-28	10,692	-0.26%
2018/09/03	5	36.37	3	35.80	35.80	2	10,587	0.02%
2018/08/31	2	36.60	11	37.07	36.70	-9	10,639	-0.08%
2018/08/30	16	36.22	0	0.00	36.20	16	10,625	0.15%
2018/08/29	8	36.07	1	36.20	35.70	7	10,814	0.06%
2018/08/28	6	35.41	11	34.92	35.50	-5	10,829	-0.05%
2018/08/27	12	35.55	12	35.70	35.15	0	10,920	0.00%
2018/08/24	0	0.00	10	34.00	33.80	-10	10,953	-0.09%
2018/08/22	18	33.94	2	34.63	33.75	16	10,906	0.15%
2018/08/21	2	34.80	0	0.00	35.40	2	11,046	0.02%
2018/08/20	0	0.00	8	35.27	34.50	-8	11,315	-0.07%
2018/08/17	4	36.35	0	0.00	36.00	4	11,326	0.04%
2018/08/16	2	36.83	21	37.10	36.65	-19	11,348	-0.17%
2018/08/15	22	38.09	20	38.05	37.90	2	11,589	0.02%
2018/08/14	2	35.75	0	0.00	36.85	2	12,134	0.02%
2018/08/13	15	35.19	35	35.89	35.50	-20	12,287	-0.16%
2018/08/09	1	38.95	0	0.00	38.60	1	12,281	0.01%
2018/08/06	1	38.65	0	0.00	38.35	1	12,517	0.01%
2018/08/03	2	37.78	0	0.00	39.00	2	12,550	0.02%
2018/08/02	60	38.00	59	38.67	37.65	1	12,638	0.01%
2018/08/01	14	39.61	0	0.00	39.10	14	12,681	0.11%
2018/07/30	12	39.42	5	40.15	38.85	7	13,019	0.05%
2018/07/27	56	40.03	48	40.20	40.05	8	12,973	0.06%
2018/07/26	65	40.09	29	40.32	40.70	36	12,803	0.28%
2018/07/25	4	39.15	7	39.20	37.90	-3	12,359	-0.02%
2018/07/24	1	37.90	5	37.97	38.30	-4	12,307	-0.03%
2018/07/20	22	38.58	17	38.52	38.35	5	12,460	0.04%
2018/07/19	1	37.80	14	37.43	37.15	-13	12,298	-0.11%
2018/07/18	3	38.12	3	38.18	37.80	0	12,405	0.00%
2018/07/17	0	0.00	6	38.63	38.90	-6	12,362	-0.05%
2018/07/16	37	38.71	43	38.79	38.65	-6	12,343	-0.05%
2018/07/13	43	37.96	5	38.30	37.05	38	11,991	0.32%
2018/07/12	79	37.30	62	37.66	37.55	17	11,975	0.14%
2018/07/11	47	36.31	89	35.94	37.15	-42	11,380	-0.37%
2018/07/10	0	0.00	23	33.00	33.80	-23	10,879	-0.21%
2018/07/09	1	31.05	0	0.00	31.25	1	10,996	0.01%
2018/07/06	9	31.47	1	32.30	31.20	8	11,464	0.07%
2018/07/05	0	0.00	4	32.78	32.25	-4	11,945	-0.03%
2018/07/04	2	32.23	5	32.72	32.70	-3	12,447	-0.02%
2018/06/25	0	0.00	1	34.95	33.80	-1	13,903	-0.01%
2018/06/22	1	33.20	0	0.00	33.20	1	13,990	0.01%
2018/06/21	0	0.00	2	33.58	33.50	-2	14,047	-0.01%
2018/06/20	2	33.23	0	0.00	32.60	2	14,114	0.01%
2018/06/19	16	34.04	0	0.00	33.75	16	14,119	0.11%
2018/06/15	2	35.15	2	35.58	35.20	0	14,158	0.00%
2018/06/14	21	35.06	45	35.13	34.85	-24	14,071	-0.17%
2018/06/13	22	34.73	1	35.05	34.70	21	14,041	0.15%
2018/06/12	23	35.59	13	35.87	35.45	10	14,084	0.07%
2018/06/11	3	35.98	0	0.00	35.40	3	13,952	0.02%
2018/06/08	2	35.45	7.8	35.40	35.85	-5.8	13,940	-0.04%
2018/06/07	1	35.35	1	35.30	35.20	0	13,820	0.00%
2018/06/06	1	36.40	1	36.65	35.70	0	13,746	0.00%
2018/06/05	3	35.78	0	0.00	35.75	3	13,586	0.02%
2018/06/04	2	36.50	42	36.70	36.30	-40	13,518	-0.30%
2018/06/01	5	35.90	18	35.77	36.20	-13	13,373	-0.10%
2018/05/31	5	34.21	0	0.00	34.25	5	13,216	0.04%
2018/05/30	4	34.33	5	34.60	34.40	-1	13,214	-0.01%
2018/05/29	60	35.82	135	35.30	35.20	-75	13,382	-0.56%	大賣/
2018/05/28	132	34.63	13	35.03	34.90	119	13,185	0.90%	大買/鉅額交易
2018/05/25	2	33.08	0	0.00	33.10	2	12,886	0.02%
2018/05/24	0	0.00	5	34.30	34.00	-5	12,837	-0.04%
2018/05/23	30	34.35	7	34.54	34.05	23	12,805	0.18%
2018/05/22	34	34.32	19	34.44	35.20	15	12,626	0.12%
2018/05/21	0	0.00	2	31.93	32.00	-2	12,098	-0.02%
2018/05/18	1	30.85	1	30.60	30.60	0	11,960	0.00%
2018/05/17	8	30.83	3	30.78	30.85	5	11,992	0.04%
2018/05/16	42	31.80	0	0.00	31.50	42	12,003	0.35%
2018/05/15	2	31.85	4	32.04	31.90	-2	12,099	-0.02%
2018/05/14	0	0.00	4	32.16	31.75	-4	12,428	-0.03%
2018/05/11	6	31.93	3	31.87	31.50	3	12,508	0.02%
2018/05/10	0	0.00	9	32.39	32.20	-9	12,735	-0.07%
2018/05/09	7	31.17	0	0.00	31.40	7	13,108	0.05%
2018/05/08	1	31.05	3	31.78	31.55	-2	14,501	-0.01%
2018/05/07	7	31.99	3	31.75	31.20	4	14,808	0.03%
2018/05/04	0	0.00	1	33.55	33.10	-1	14,713	-0.01%
2018/04/30	3	32.77	4	33.05	33.05	-1	14,683	-0.01%
2018/04/27	10	32.47	14	32.59	32.30	-4	14,913	-0.03%
2018/04/26	39	32.91	2	33.50	32.00	37	15,227	0.24%
2018/04/25	5	34.40	5	34.75	34.50	0	15,131	0.00%
2018/04/24	9	33.33	10	33.72	34.00	-1	15,052	-0.01%
2018/04/23	7	33.94	4	34.60	33.60	3	14,844	0.02%
2018/04/20	12	34.84	1	35.15	34.65	11	14,749	0.07%
2018/04/19	6	35.22	1	35.40	35.00	5	14,655	0.03%
2018/04/18	38	35.55	2	34.70	34.70	36	14,658	0.25%
2018/04/17	3	35.97	2	35.90	35.50	1	14,648	0.01%
2018/04/16	2	37.35	31	37.05	37.60	-29	14,689	-0.20%
2018/04/13	58	36.18	3	36.03	36.30	55	14,611	0.38%
2018/04/12	34	36.16	46	36.51	36.20	-12	14,567	-0.08%
2018/04/11	62	36.85	52	36.10	35.30	10	14,156	0.07%
2018/04/10	12	38.40	10	38.61	38.20	2	13,821	0.01%
2018/04/09	17	41.85	7	42.25	40.50	10	13,502	0.07%
2018/04/03	36	47.55	9	45.53	45.00	27	13,180	0.20%
2018/04/02	21	49.01	4	48.88	48.95	17	12,886	0.13%
2018/03/31	7	50.34	2	49.85	49.80	5	12,835	0.04%
2018/03/30	16	50.15	42	49.77	50.00	-26	12,756	-0.20%
2018/03/29	25	48.99	49	49.29	48.25	-24	12,456	-0.19%
2018/03/28	35	49.00	10	49.16	48.90	25	12,459	0.20%
2018/03/27	14	49.59	35	49.79	49.85	-21	12,570	-0.17%
2018/03/26	10	48.62	8	48.55	48.40	2	12,396	0.02%
2018/03/23	4	47.08	2	47.30	47.00	2	12,330	0.02%
2018/03/22	0	0.00	22	48.48	48.55	-22	12,284	-0.18%
2018/03/21	22	48.82	25	48.91	48.50	-3	12,226	-0.02%
2018/03/20	0	0.00	2	47.13	47.60	-2	12,144	-0.02%
2018/03/19	5	47.06	2	47.05	46.90	3	12,264	0.02%
2018/03/16	14	46.40	9	46.77	47.10	5	12,420	0.04%
2018/03/15	2	45.35	0	0.00	45.25	2	12,521	0.02%
2018/03/14	2	45.60	3	45.35	45.15	-1	12,655	-0.01%
2018/03/12	17	46.67	16	46.30	45.60	1	13,218	0.01%
2018/03/09	3	45.45	9	45.70	45.95	-6	13,279	-0.05%
2018/03/08	3	44.70	0	0.00	44.60	3	13,215	0.02%
2018/03/07	0	0.00	1	45.25	44.15	-1	13,213	-0.01%
2018/03/06	11	45.23	11	45.45	45.50	0	13,345	0.00%
2018/03/05	2	44.83	2	44.93	44.30	0	13,349	0.00%
2018/03/02	5	44.36	1	44.55	44.55	4	13,462	0.03%
2018/03/01	4	46.44	5	46.61	46.10	-1	13,309	-0.01%
2018/02/27	1	47.25	1	48.30	47.25	0	13,353	0.00%
2018/02/26	5	47.83	3	48.20	47.60	2	13,472	0.01%
2018/02/23	11	48.03	1	48.30	47.80	10	13,931	0.07%
2018/02/22	25	48.80	7	48.65	48.10	18	14,128	0.13%
2018/02/21	15	48.83	13	50.01	50.50	2	14,260	0.01%
2018/02/12	2	46.60	1	45.90	46.15	1	14,596	0.01%
2018/02/09	21	46.11	20	46.00	46.50	1	15,312	0.01%
2018/02/08	5	47.84	5	47.52	47.50	0	16,522	0.00%
2018/02/07	38	48.85	30	48.96	49.00	8	17,249	0.05%
2018/02/06	17	46.89	43	45.12	46.50	-26	17,155	-0.15%
2018/02/05	12	47.77	11	48.48	48.50	1	16,883	0.01%
2018/02/02	9	50.45	3	50.22	49.70	6	16,783	0.04%
2018/02/01	18	53.74	12	54.79	51.40	6	16,594	0.04%
2018/01/31	107	55.84	117	55.90	53.10	-10	16,249	-0.06%	大買/大賣/
2018/01/30	38	53.62	100	53.28	53.10	-62	14,707	-0.42%
2018/01/29	190	51.89	126	51.79	51.50	64	14,188	0.45%	大買/大賣/
2018/01/26	6	49.66	6	50.20	49.85	0	14,070	0.00%
2018/01/25	21	51.08	12	49.94	49.50	9	14,094	0.06%
2018/01/24	8	50.51	18	50.90	51.20	-10	14,062	-0.07%
2018/01/23	17	52.81	3	52.00	50.30	14	14,143	0.10%
2018/01/22	7	50.99	109	49.79	53.40	-102	13,899	-0.73%	大賣/鉅額交易
2018/01/19	75	48.51	2	48.50	48.80	73	13,640	0.54%
2018/01/18	3	48.70	8	48.37	47.35	-5	13,612	-0.04%
2018/01/17	1	48.65	20	49.00	48.30	-19	13,689	-0.14%
2018/01/15	50	49.03	0	0.00	48.60	50	13,971	0.36%
2018/01/12	11	50.83	89	50.06	49.95	-78	13,983	-0.56%
2018/01/11	90	49.53	44	50.30	49.45	46	13,887	0.33%
2018/01/10	4	48.09	6	48.98	49.40	-2	13,737	-0.01%
2018/01/09	2	46.75	2	46.50	46.90	0	13,549	0.00%
2018/01/08	126	46.88	136	47.47	47.50	-10	13,458	-0.07%	大買/大賣/
2018/01/05	4	46.05	2	45.90	46.30	2	13,568	0.01%
2018/01/04	6	46.74	1	46.60	45.80	5	13,668	0.04%
2018/01/03	3	45.77	21	45.67	46.35	-18	13,721	-0.13%
2018/01/02	31	45.84	3	46.10	45.55	28	13,633	0.21%