元太 (8069)-凱基-高雄券商分點個股進出

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

元太

(8069)

可現股當沖

股價
220.5
漲跌
▼7.0
漲幅
-3.08%
成交量
8,462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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11	225.45	0	0.00	220.50	11	8,180	0.13%
2024/04/26	1	227.00	21	230.45	227.50	-20	8,103	-0.25%
2024/04/25	2	219.45	3	214.83	216.50	-1	8,015	-0.01%
2024/04/24	1.1	210.00	0.1	212.00	209.00	1	7,906	0.01%
2024/04/23	0.1	210.00	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	1	207.51	1	207.00	207.00	0	7,885	0.00%
2024/04/19	2.2	220.63	0	0.00	215.00	2.2	7,795	0.03%
2024/04/18	10.2	228.91	10	234.00	225.50	0.2	7,695	0.00%
2024/04/17	21.2	229.93	0	0.00	229.00	21.2	7,574	0.28%
2024/04/16	0	0.00	10	241.50	237.00	-10	7,500	-0.13%
2024/04/15	20	240.50	0	0.00	241.00	20	7,467	0.27%
2024/04/12	0	0.00	20	243.75	245.00	-20	7,483	-0.27%
2024/04/11	2	236.50	2	238.47	242.00	0	7,431	0.00%
2024/04/10	31	234.34	6	239.50	240.00	25	7,391	0.34%
2024/04/09	0	0.00	11	231.00	231.00	-11	7,358	-0.15%
2024/04/08	0.1	234.13	20.2	232.55	232.00	-20.1	7,348	-0.27%
2024/04/02	10	229.50	0	0.00	230.00	10	7,325	0.14%
2024/04/01	10	231.50	12	231.92	231.50	-2	7,508	-0.03%
2024/03/29	20	229.75	1	227.50	229.00	19	7,556	0.25%
2024/03/28	1	226.50	0	228.50	227.00	1	7,624	0.01%
2024/03/27	0	229.25	0	0.00	228.00	0	7,924	0.00%
2024/03/26	0	0.00	2	228.00	229.50	-2	7,926	-0.03%
2024/03/21	0	238.75	0.2	240.55	236.50	-0.2	7,785	0.00%
2024/03/20	3.1	238.53	0	0.00	238.50	3.1	7,913	0.04%
2024/03/19	2.1	240.04	0	0.00	239.50	2.1	7,963	0.03%
2024/03/18	0.1	243.00	1	244.00	244.50	-1	7,934	-0.01%
2024/03/15	0	0.00	1	239.00	234.00	-1	7,914	-0.01%
2024/03/14	2	232.00	0	0.00	235.50	2	7,900	0.03%
2024/03/13	2	233.75	1	230.00	230.50	1	7,846	0.01%
2024/03/12	1	240.00	10	236.80	236.00	-9	7,793	-0.12%
2024/03/08	10.3	230.63	0	222.00	222.50	10.2	7,635	0.13%
2024/03/07	4	237.00	0	0.00	240.00	4	7,314	0.05%
2024/03/06	2	240.00	0	0.00	241.00	2	7,264	0.03%
2024/03/05	0	0.00	1	241.50	241.00	-1	7,259	-0.01%
2024/03/04	1	246.50	0	0.00	246.50	1	7,191	0.01%
2024/03/01	0	246.85	23.1	248.68	253.00	-23.1	7,109	-0.33%
2024/02/29	1	243.00	7	243.64	246.00	-6	6,948	-0.09%
2024/02/27	0	229.00	2.1	229.02	230.00	-2	6,664	-0.03%
2024/02/26	1.1	223.05	28	222.57	223.50	-26.9	6,590	-0.41%
2024/02/23	0	230.50	6	234.33	231.50	-6	6,505	-0.09%
2024/02/22	2.1	229.04	0	229.00	233.00	2	6,498	0.03%
2024/02/21	2	229.70	7	231.21	232.00	-5	6,489	-0.08%
2024/02/20	3	224.83	5	224.80	228.50	-2	6,446	-0.03%
2024/02/19	2	224.00	0	0.00	223.00	2	6,536	0.03%
2024/02/16	12.1	230.94	14	229.32	226.00	-2	6,577	-0.03%
2024/02/15	1.1	227.98	8.1	228.37	229.00	-7	6,481	-0.11%
2024/02/05	1	218.50	5	217.30	217.00	-4	6,278	-0.06%
2024/02/02	1	215.50	3	214.33	214.00	-2	6,223	-0.03%
2024/02/01	6	214.58	9.1	214.54	213.50	-3.1	6,168	-0.05%
2024/01/31	6.1	216.27	4	217.13	208.00	2.1	6,050	0.03%
2024/01/30	5	214.10	1	212.00	212.00	4	5,985	0.07%
2024/01/29	2	214.50	1	215.50	216.00	1	5,987	0.02%
2024/01/26	8	213.06	16.2	211.51	217.00	-8.2	5,799	-0.14%
2024/01/25	0	0.00	4.2	199.88	200.50	-4.2	5,280	-0.08%
2024/01/24	2	195.50	1	197.00	193.50	1	5,127	0.02%
2024/01/23	0	0.00	2	189.50	195.50	-2	5,071	-0.04%
2024/01/22	2	187.50	1	189.00	187.50	1	4,994	0.02%
2024/01/19	2	189.25	1	190.00	187.00	1	4,987	0.02%
2024/01/17	0.1	181.50	0	0.00	182.50	0.1	4,926	0.00%
2024/01/16	1	186.50	1	184.50	186.00	0	4,946	0.00%
2024/01/12	0	0.00	1	187.50	187.50	-1	5,205	-0.02%
2024/01/11	2	187.00	0	0.00	187.00	2	5,273	0.04%
2024/01/10	3	188.00	0	0.00	187.00	3	5,293	0.06%
2024/01/05	1	189.00	0	0.00	189.50	1	5,249	0.02%
2024/01/04	0	0.00	4.2	188.48	188.00	-4.2	5,308	-0.08%
2024/01/03	4.3	190.97	2	191.75	189.50	2.3	5,427	0.04%
2023/12/29	0	0.00	1.1	197.11	197.00	-1.1	5,531	-0.02%
2023/12/28	2.1	200.74	3	200.67	201.50	-0.9	5,510	-0.02%
2023/12/27	7	200.86	8	201.25	203.00	-1	5,510	-0.02%
2023/12/26	0	193.50	0.1	193.50	193.50	-0.1	5,340	0.00%
2023/12/25	3	198.17	6.1	197.84	197.00	-3.1	5,297	-0.06%
2023/12/22	3.1	196.52	6	195.66	197.00	-3	5,205	-0.06%
2023/12/21	1	181.50	3.3	182.12	182.00	-2.3	4,892	-0.05%
2023/12/20	2	180.00	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	1	179.00	0.1	178.50	178.50	0.9	4,963	0.02%
2023/12/15	4	181.38	2	181.75	180.00	2	5,028	0.04%
2023/12/14	2.1	180.26	2	180.75	181.00	0.1	4,950	0.00%
2023/12/12	22	175.48	0	0.00	174.50	22	4,944	0.44%
2023/12/11	2	176.50	0	0.00	176.00	2	4,983	0.04%
2023/12/08	1.1	181.38	0	0.00	178.50	1.1	5,027	0.02%
2023/12/07	0	0.00	0.1	180.50	180.50	-0.1	5,225	0.00%
2023/12/06	0.2	178.00	0	0.00	178.00	0.2	5,273	0.00%
2023/12/01	0	0.00	1	180.50	180.50	-1	5,345	-0.02%
2023/11/30	2	178.75	2	180.75	183.00	0	5,332	0.00%
2023/11/29	0	0.00	1	177.50	178.50	-1	5,283	-0.02%
2023/11/28	0	0.00	0.1	175.00	175.50	-0.1	5,343	0.00%
2023/11/21	1	176.50	1	178.50	176.00	0	5,460	0.00%
2023/11/20	2	177.50	0	178.00	177.50	2	5,505	0.04%
2023/11/16	4	180.13	2	180.00	180.50	2	5,583	0.04%
2023/11/15	1.1	180.00	2	180.75	180.00	-0.9	5,481	-0.02%
2023/11/14	0	0.00	1	175.50	175.00	-1	5,551	-0.02%
2023/11/13	0	0.00	1	175.50	174.50	-1	6,164	-0.02%
2023/11/09	2	172.50	3	172.83	172.50	-1	6,645	-0.02%
2023/11/08	0	0.00	3	170.50	171.00	-3	6,735	-0.04%
2023/11/07	4	170.13	1	169.00	168.50	3	6,755	0.04%
2023/11/06	3	175.83	2	176.00	173.00	1	6,738	0.01%
2023/11/03	0	0.00	4	173.75	173.50	-4	6,673	-0.06%
2023/11/02	1	172.00	1	172.00	172.00	0	6,707	0.00%
2023/10/31	0.1	169.06	2	170.00	168.00	-1.9	6,916	-0.03%
2023/10/30	0	169.50	1	169.00	169.00	-1	7,005	-0.01%
2023/10/27	0	0.00	1	169.50	169.50	-1	7,071	-0.01%
2023/10/26	0	168.00	0	0.00	167.00	0	7,216	0.00%
2023/10/25	0	0.00	1	173.00	173.00	-1	7,299	-0.01%
2023/10/23	6.1	169.77	0	0.00	168.00	6.1	7,307	0.08%
2023/10/20	2	173.50	1	176.50	173.00	1	7,205	0.01%
2023/10/19	1	179.00	1	178.00	178.50	0	7,130	0.00%
2023/10/17	0.3	180.00	1	179.00	178.50	-0.7	7,183	-0.01%
2023/10/16	1	181.97	2	180.25	179.00	-1	7,225	-0.01%
2023/10/13	1	183.00	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	0.00	2	185.25	185.00	-2	7,245	-0.03%
2023/10/11	1	182.00	0	0.00	181.00	1	7,233	0.01%
2023/10/06	2	184.75	53	183.96	182.00	-51	7,202	-0.71%
2023/10/05	1	179.00	1	182.50	182.50	0	7,158	0.00%
2023/10/04	0.1	178.50	0	0.00	178.00	0.1	7,171	0.00%
2023/10/03	52	180.99	0	0.00	179.50	52	7,188	0.72%
2023/10/02	0	0.00	1	182.00	181.50	-1	7,202	-0.01%
2023/09/28	0	179.00	0	0.00	179.50	0	7,258	0.00%
2023/09/27	0	179.50	0	0.00	178.50	0	7,294	0.00%
2023/09/26	1	179.00	2	180.00	177.50	-1	7,325	-0.01%
2023/09/25	1	180.00	0	0.00	182.00	1	7,373	0.01%
2023/09/22	2	174.00	0	0.00	179.50	2	7,489	0.03%
2023/09/21	1.1	181.73	1	178.50	178.00	0.1	7,579	0.00%
2023/09/20	2	183.00	0	0.00	180.00	2	7,664	0.03%
2023/09/19	1	185.50	1	183.00	181.00	0	7,767	0.00%
2023/09/18	1	178.00	0	0.00	178.50	1	8,282	0.01%
2023/09/15	1	180.50	0	0.00	180.00	1	8,323	0.01%
2023/09/14	0.5	182.00	8.1	181.21	182.50	-7.6	8,376	-0.09%
2023/09/13	1	174.00	1	177.50	174.00	0	8,346	0.00%
2023/09/12	8.2	173.96	0	0.00	172.00	8.2	8,365	0.10%
2023/09/11	1	178.00	0	0.00	178.50	1	8,287	0.01%
2023/09/08	5	179.80	0	0.00	179.50	5	8,389	0.06%
2023/09/07	1	184.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	1	187.00	1	186.50	186.50	0	8,648	0.00%
2023/09/05	0.1	185.50	0.1	187.00	185.00	0	8,865	0.00%
2023/09/01	0	0.00	0	189.00	188.00	0	9,011	0.00%
2023/08/31	1	183.00	1	182.50	182.50	0	9,077	0.00%
2023/08/30	1	181.50	2	183.25	182.50	-1	9,211	-0.01%
2023/08/29	1	184.50	0.1	185.00	184.50	1	9,456	0.01%
2023/08/25	2	180.26	0	0.00	181.00	2	9,562	0.02%
2023/08/24	0	0.00	1	185.03	185.00	-1	9,619	-0.01%
2023/08/22	1	179.00	0	0.00	181.00	1	9,975	0.01%
2023/08/21	0.1	180.50	0	0.00	179.50	0.1	9,991	0.00%
2023/08/18	153.2	180.56	154.1	180.36	181.00	-0.9	10,044	-0.01%	大買/大賣/
2023/08/17	39.4	182.39	39	180.77	183.50	0.4	9,996	0.00%
2023/08/16	13.4	194.69	0	0.00	191.00	13.4	9,513	0.14%
2023/08/15	1.4	201.79	1	206.00	202.50	0.4	9,446	0.00%
2023/08/14	4	200.25	5	200.00	201.00	-1	9,624	-0.01%
2023/08/11	4.2	206.19	0	0.00	204.50	4.2	9,901	0.04%
2023/08/10	1	212.00	1	209.00	208.50	0	10,024	0.00%
2023/08/09	0	0.00	2	225.50	218.00	-2	9,974	-0.02%
2023/08/08	6.5	224.96	0.1	225.00	225.50	6.4	10,000	0.06%
2023/08/07	2.1	223.91	5.2	226.87	228.00	-3.1	9,996	-0.03%
2023/08/02	5	222.50	2	220.50	220.50	3	9,958	0.03%
2023/08/01	3	224.17	2	224.75	222.50	1	10,227	0.01%
2023/07/31	2	227.50	6	227.00	225.00	-4	10,323	-0.04%
2023/07/28	2	222.25	2	217.57	221.50	0	10,400	0.00%
2023/07/27	1	206.00	2	209.00	213.00	-1	10,711	-0.01%
2023/07/26	0	0.00	1	208.00	208.50	-1	11,395	-0.01%
2023/07/25	0	207.00	1	209.00	208.00	-1	11,620	-0.01%
2023/07/24	1	208.00	2	207.75	208.50	-1	11,671	-0.01%
2023/07/21	0	0.00	1	214.50	215.00	-1	11,738	-0.01%
2023/07/20	2.1	214.24	0	0.00	213.00	2.1	11,800	0.02%
2023/07/19	2	223.25	1	225.00	219.00	1	11,899	0.01%
2023/07/18	4	218.50	2.1	221.98	222.00	1.9	12,083	0.02%
2023/07/17	2	217.50	1	218.00	218.50	1	12,170	0.01%
2023/07/13	1	222.00	1	222.50	221.00	0	12,382	0.00%
2023/07/12	1	223.00	0	0.00	221.50	1	12,447	0.01%
2023/07/11	0	0.00	2	220.50	222.00	-2	12,582	-0.02%
2023/07/10	0	0.00	1	212.50	212.00	-1	12,593	-0.01%
2023/07/07	0	0.00	4	212.25	212.50	-4	12,723	-0.03%
2023/07/06	2	217.50	1	217.00	216.50	1	12,802	0.01%
2023/07/05	4	224.88	1	225.00	223.50	3	13,110	0.02%
2023/07/04	0	0.00	0.2	224.00	224.50	-0.2	13,391	0.00%
2023/07/03	1	225.00	0.4	225.00	224.50	0.6	13,818	0.00%
2023/06/30	41	223.80	41	225.43	225.00	0	13,825	0.00%
2023/06/28	1	210.00	3	212.00	215.00	-2	13,779	-0.01%
2023/06/27	9.6	212.25	9	211.22	211.50	0.6	13,714	0.00%
2023/06/26	5.1	204.87	2	210.00	207.50	3.1	13,656	0.02%
2023/06/21	0.1	223.50	0	0.00	222.00	0.1	13,254	0.00%
2023/06/20	2.1	223.73	1	225.00	227.00	1.1	13,325	0.01%
2023/06/19	1	228.00	0	0.00	227.50	1	13,442	0.01%
2023/06/16	1	231.00	1	231.00	228.50	0	13,454	0.00%
2023/06/15	3.1	231.01	21	236.05	231.00	-18	13,434	-0.13%
2023/06/14	20	234.00	0	0.00	235.00	20	13,455	0.15%
2023/06/13	0.1	236.50	25.2	235.19	241.00	-25.1	13,480	-0.19%
2023/06/12	22	230.95	3.2	228.68	226.50	18.8	13,457	0.14%
2023/06/09	10	225.00	12	226.38	227.00	-2	13,641	-0.01%
2023/06/08	3	218.17	0	0.00	216.00	3	13,800	0.02%
2023/06/06	1	224.50	2	224.50	224.50	-1	14,667	-0.01%
2023/06/05	1.1	222.64	4	222.48	222.50	-2.9	14,787	-0.02%
2023/06/02	3	216.67	10.6	217.19	218.00	-7.6	14,948	-0.05%
2023/06/01	0.3	208.34	1	207.00	209.00	-0.7	15,102	0.00%
2023/05/31	1	208.50	1	208.00	207.00	0	15,223	0.00%
2023/05/30	4	207.88	3	206.67	205.50	1	15,284	0.01%
2023/05/29	3	206.50	3	214.67	205.00	0	15,377	0.00%
2023/05/26	12	209.71	21.7	209.82	211.00	-9.7	15,672	-0.06%
2023/05/25	5.2	200.01	4	202.25	204.00	1.2	15,576	0.01%
2023/05/24	2	203.00	11	201.95	203.50	-9	15,794	-0.06%
2023/05/23	10	200.10	5	200.60	200.50	5	15,994	0.03%
2023/05/22	0.4	198.00	0	0.00	196.00	0.4	16,029	0.00%
2023/05/19	5	196.00	3	197.50	198.00	2	16,148	0.01%
2023/05/18	11	200.04	5	201.10	198.50	6	16,664	0.04%
2023/05/17	4	206.38	19	204.47	204.00	-15	16,424	-0.09%
2023/05/16	1	198.00	5.2	197.12	198.00	-4.2	16,328	-0.03%
2023/05/15	2	191.00	2	191.50	191.00	0	16,291	0.00%
2023/05/12	0	0.00	1.3	192.31	193.00	-1.3	16,487	-0.01%
2023/05/11	0	190.00	13	189.81	189.00	-13	16,727	-0.08%
2023/05/10	2	191.25	1.2	190.83	191.00	0.8	16,947	0.00%
2023/05/09	2	191.75	1.5	193.50	192.00	0.5	17,073	0.00%
2023/05/08	17.1	193.94	10	191.50	192.50	7.1	17,251	0.04%
2023/05/05	1	197.50	0	0.00	198.00	1	17,369	0.01%
2023/05/04	4	197.50	57.1	196.98	196.50	-53.1	18,012	-0.30%
2023/05/03	63	201.05	17.3	199.08	197.00	45.8	18,098	0.25%
2023/05/02	36.1	192.05	37.1	194.86	197.50	-1	17,881	-0.01%
2023/04/28	0	0.00	16.1	190.50	190.50	-16.1	17,603	-0.09%
2023/04/27	2.1	173.02	3	175.83	173.50	-1	17,597	-0.01%
2023/04/26	2.1	174.51	3	174.17	175.50	-1	17,774	-0.01%
2023/04/25	4	171.00	3	176.00	170.00	1	17,824	0.01%
2023/04/24	4	175.00	5.1	175.90	173.50	-1	17,950	-0.01%
2023/04/21	5.1	172.70	8	172.13	172.00	-3	17,974	-0.02%
2023/04/20	4.1	169.12	2	168.75	167.00	2.1	18,203	0.01%
2023/04/19	0.1	172.00	0	0.00	171.00	0.1	18,613	0.00%
2023/04/18	34.1	173.80	32	171.44	171.50	2.1	18,811	0.01%
2023/04/17	1	172.50	0	0.00	172.00	1	19,005	0.01%
2023/04/14	1	172.00	0	174.00	173.50	1	19,254	0.01%
2023/04/13	2	174.50	0	0.00	173.50	2	19,349	0.01%
2023/04/12	4	176.12	2	175.00	175.00	2	19,500	0.01%
2023/04/11	1	179.00	42	179.68	178.50	-41	19,579	-0.21%
2023/04/10	68.1	178.76	34	178.16	178.00	34.1	19,623	0.17%
2023/04/07	26.1	170.38	40.8	170.84	172.00	-14.7	19,333	-0.08%
2023/04/06	42.2	176.50	1	171.50	171.00	41.2	19,087	0.22%
2023/03/31	52	185.44	55	184.51	184.50	-3	18,757	-0.02%
2023/03/30	34	183.18	41.4	183.90	184.50	-7.3	18,956	-0.04%
2023/03/29	4	180.25	1	183.00	179.50	3	18,944	0.02%
2023/03/28	19	182.00	15	182.93	182.00	4	19,128	0.02%
2023/03/27	7	183.86	11	184.50	185.00	-4	19,233	-0.02%
2023/03/24	52.1	183.81	62	183.32	184.00	-9.9	19,458	-0.05%
2023/03/23	4	180.63	1.1	182.09	181.00	2.9	19,549	0.01%
2023/03/22	19.1	182.58	17	182.91	182.50	2.1	20,129	0.01%
2023/03/21	5.3	178.91	3	178.33	178.50	2.3	20,311	0.01%
2023/03/20	2	177.50	2	176.50	177.00	0	20,573	0.00%
2023/03/17	3	176.50	4	176.50	175.50	-1	20,951	0.00%
2023/03/16	6	173.33	10	174.60	173.50	-4	21,229	-0.02%
2023/03/15	5	175.50	52	176.08	174.00	-47	21,596	-0.22%
2023/03/14	59.2	177.54	5	176.20	174.00	54.2	21,825	0.25%
2023/03/13	44.7	175.24	40.1	176.80	176.00	4.6	21,869	0.02%
2023/03/10	26.6	180.89	1	181.50	180.00	25.6	21,694	0.12%
2023/03/09	4.1	202.38	8	201.38	199.50	-3.9	21,317	-0.02%
2023/03/08	0.2	201.00	50	199.00	201.00	-49.9	21,404	-0.23%
2023/03/07	53	206.58	5.1	206.98	205.00	47.9	21,612	0.22%
2023/03/06	6.2	202.66	12	205.54	207.50	-5.8	21,672	-0.03%
2023/03/03	10	195.50	5	195.50	192.50	5	21,756	0.02%
2023/03/02	0.1	195.00	0	0.00	194.50	0.1	22,171	0.00%
2023/03/01	1	192.00	1.1	193.09	193.00	-0.1	22,508	0.00%
2023/02/24	19.3	193.79	25	194.06	194.50	-5.7	22,873	-0.02%
2023/02/23	0	0.00	0	203.00	202.00	0	23,262	0.00%
2023/02/22	6	203.75	1.1	203.02	202.00	5	24,058	0.02%
2023/02/21	7	209.57	3.7	210.21	210.00	3.3	24,129	0.01%
2023/02/20	13	203.73	16	204.25	203.50	-3	24,377	-0.01%
2023/02/17	4	205.50	1	206.02	206.00	3	25,053	0.01%
2023/02/16	81	200.85	94.4	205.93	206.00	-13.4	25,127	-0.05%
2023/02/15	2	190.75	1.1	190.96	191.00	0.9	24,963	0.00%
2023/02/14	6	197.00	5	197.20	194.00	1	25,384	0.00%
2023/02/13	1	196.00	4.3	195.85	196.50	-3.3	25,641	-0.01%
2023/02/10	3	195.00	0	193.00	193.00	3	25,850	0.01%
2023/02/09	4	194.88	59	197.11	196.50	-55	26,118	-0.21%
2023/02/08	52.1	195.92	10	196.00	193.00	42.1	26,283	0.16%
2023/02/07	44.1	192.46	105	192.37	193.00	-61	26,566	-0.23%	大賣/
2023/02/06	64	194.85	8	192.75	191.50	56	26,647	0.21%
2023/02/03	40	193.19	38.1	193.13	190.50	1.9	26,670	0.01%
2023/02/02	90.1	188.11	108	189.58	190.50	-17.9	26,475	-0.07%	大賣/
2023/02/01	46	176.95	53	178.41	179.00	-7	26,112	-0.03%
2023/01/31	15	172.80	1	173.50	172.50	14	26,147	0.05%
2023/01/30	11.1	175.95	6	174.84	173.50	5	26,138	0.02%
2023/01/17	104	176.21	103	176.28	176.00	1	25,983	0.00%	大買/大賣/
2023/01/16	24	175.98	50	176.31	176.50	-26	26,111	-0.10%
2023/01/13	52	173.96	35	173.01	173.00	17	26,318	0.06%
2023/01/12	55	174.94	92	175.79	172.00	-37	26,425	-0.14%
2023/01/11	42	174.52	30	175.50	174.00	12	26,403	0.05%
2023/01/10	112	175.17	144	175.54	173.50	-32	26,451	-0.12%	大買/大賣/
2023/01/09	5	174.70	31.7	176.33	172.50	-26.7	26,265	-0.10%
2023/01/06	37	170.89	60	171.31	172.00	-23	26,179	-0.09%
2023/01/05	17.1	169.20	42	170.02	165.00	-25	26,179	-0.10%
2023/01/04	139	174.16	25.1	174.15	170.00	114	26,238	0.43%	大買/鉅額交易
2023/01/03	92.1	166.24	85	167.98	170.50	7.1	26,247	0.03%
2022/12/30	2	164.22	1	162.51	161.00	1	26,196	0.00%
2022/12/29	21	161.05	22	160.07	164.00	-1	26,189	0.00%
2022/12/28	14	163.61	14	164.18	161.00	0	26,216	0.00%
2022/12/27	0	0.00	37	167.58	168.00	-37	26,263	-0.14%
2022/12/26	35	169.43	2	170.00	166.00	33	26,416	0.12%
2022/12/23	0	167.00	4	167.13	167.00	-4	26,662	-0.01%
2022/12/22	7	164.43	7	166.29	169.50	0	26,847	0.00%
2022/12/21	3	165.01	1	164.00	164.00	2	26,905	0.01%
2022/12/20	25.1	168.17	72	165.08	164.00	-46.9	26,953	-0.17%
2022/12/19	53	170.89	2	169.75	169.50	51	27,091	0.19%
2022/12/16	3.1	170.68	2.1	171.52	168.00	1	27,192	0.00%
2022/12/15	35.2	177.62	44	178.15	177.00	-8.9	27,037	-0.03%
2022/12/14	22.1	174.94	33	175.56	178.50	-10.9	26,864	-0.04%
2022/12/13	11.1	168.44	4	166.63	165.00	7.1	26,294	0.03%
2022/12/12	42.1	166.58	53	168.11	171.00	-10.9	26,022	-0.04%
2022/12/09	48	170.96	44	172.27	170.00	4	25,876	0.02%
2022/12/08	32.1	172.82	21	171.83	169.50	11.1	25,677	0.04%
2022/12/07	40.1	175.40	22	175.50	172.00	18.1	25,533	0.07%
2022/12/06	43.1	185.56	48.1	183.13	181.50	-5	25,368	-0.02%
2022/12/05	53	185.94	87.4	185.51	186.00	-34.4	25,288	-0.14%
2022/12/02	26.2	179.27	25	177.90	181.00	1.2	25,249	0.00%
2022/12/01	54	182.82	56.1	180.26	177.50	-2	25,343	-0.01%
2022/11/30	17	176.76	20	176.70	181.00	-3	25,232	-0.01%
2022/11/29	63.1	180.01	21.1	178.86	177.00	42	25,069	0.17%
2022/11/28	13.1	180.27	12	180.96	184.00	1	24,844	0.00%
2022/11/25	60	178.83	67	179.10	177.50	-7	24,664	-0.03%
2022/11/24	51	174.87	52.3	175.57	178.00	-1.3	24,408	-0.01%
2022/11/23	73	168.09	94.4	167.36	169.00	-21.4	24,076	-0.09%
2022/11/22	93.1	165.90	79	165.94	163.50	14.1	23,799	0.06%
2022/11/21	144.8	162.27	176	163.72	164.00	-31.2	23,469	-0.13%	大買/大賣/
2022/11/18	56.2	174.46	20	176.38	170.00	36.2	22,849	0.16%
2022/11/17	72	184.89	92.5	186.46	188.50	-20.5	22,015	-0.09%
2022/11/16	59.5	179.96	55	180.59	182.50	4.5	21,904	0.02%
2022/11/15	56.1	182.32	35	181.49	178.50	21.1	21,782	0.10%
2022/11/14	76	192.19	69	193.15	193.50	7	21,755	0.03%
2022/11/11	35.2	191.66	38	190.70	189.50	-2.8	22,085	-0.01%
2022/11/10	63.4	191.15	53	189.62	185.00	10.4	21,815	0.05%
2022/11/09	94.6	199.50	63	195.62	195.00	31.6	21,644	0.15%
2022/11/08	49	208.98	44	211.63	203.00	5	21,457	0.02%
2022/11/07	60	211.46	57	211.68	208.00	3	21,297	0.01%
2022/11/04	48	209.11	47	209.49	217.00	1	20,999	0.00%
2022/11/03	160	208.86	165.6	206.68	212.50	-5.5	20,765	-0.03%	大買/大賣/
2022/11/02	41.1	198.83	40	200.29	200.50	1.1	20,781	0.01%
2022/11/01	34.4	204.31	33	203.52	202.00	1.4	20,920	0.01%
2022/10/31	31	207.42	32	206.08	205.50	-1	20,907	0.00%
2022/10/28	47	202.47	50	202.16	207.00	-3	20,928	-0.01%
2022/10/27	45	192.14	46.3	190.29	196.00	-1.3	20,654	-0.01%
2022/10/26	24	183.90	27	184.52	186.00	-3	20,510	-0.01%
2022/10/25	103.1	184.31	134	181.70	182.50	-30.9	20,514	-0.15%	大買/大賣/
2022/10/24	95	186.75	104	185.81	185.00	-9	20,460	-0.04%	大賣/
2022/10/21	22.4	188.87	22	188.41	183.50	0.4	20,432	0.00%
2022/10/20	100	196.17	100	196.10	200.50	0	20,179	0.00%
2022/10/19	86	203.12	55	202.86	201.00	31	20,098	0.15%
2022/10/18	53	206.22	41	205.76	205.00	12	20,078	0.06%
2022/10/17	41.1	199.52	38	199.82	205.00	3.1	20,107	0.02%
2022/10/14	77	208.88	101	209.44	206.50	-24	19,989	-0.12%	大賣/
2022/10/13	53	202.51	29	202.16	200.00	24	19,795	0.12%
2022/10/12	34	199.34	42	200.82	207.00	-8	19,691	-0.04%
2022/10/11	18	204.58	9	203.56	201.00	9	19,656	0.05%
2022/10/07	12	220.04	46	220.86	221.00	-34	19,904	-0.17%
2022/10/06	53	218.86	20	215.30	218.00	33	20,385	0.16%
2022/10/05	23	221.17	29	219.33	219.00	-6	20,750	-0.03%
2022/10/04	39	215.73	36	215.58	218.50	3	21,066	0.01%
2022/10/03	55	208.36	53	209.45	209.00	2	21,333	0.01%
2022/09/30	16	207.22	16	206.84	212.00	0	21,793	0.00%
2022/09/29	92	210.24	93	207.02	206.50	-1	22,711	0.00%
2022/09/28	84.4	209.94	84	208.52	205.50	0.4	23,035	0.00%
2022/09/27	63	216.81	62	217.77	219.00	1	23,768	0.00%
2022/09/26	74.2	217.50	78.1	219.60	215.50	-3.9	24,268	-0.02%
2022/09/23	43.2	234.45	38	226.97	227.00	5.2	24,475	0.02%
2022/09/22	21	231.69	22	233.45	238.50	-1	24,749	0.00%
2022/09/21	41.1	231.49	41.1	232.27	234.50	0	24,902	0.00%
2022/09/20	42	234.25	42	234.54	235.50	0	25,011	0.00%
2022/09/19	61	233.06	62	233.56	234.00	-1	25,194	0.00%
2022/09/16	48.1	235.49	43	233.85	234.50	5.1	25,504	0.02%
2022/09/15	106.1	244.02	105	240.32	240.00	1.1	26,060	0.00%	大買/大賣/
2022/09/14	27	241.48	22	242.05	242.50	5	26,125	0.02%
2022/09/13	102	245.43	151.6	247.48	248.50	-49.6	26,249	-0.19%	大買/大賣/
2022/09/12	52	246.97	4	238.63	237.50	48	26,185	0.18%
2022/09/08	52	234.67	112	235.12	240.50	-60	26,324	-0.23%	大賣/
2022/09/07	63.1	229.93	3	227.83	228.50	60.1	26,382	0.23%
2022/09/06	73.1	238.01	74	234.78	232.50	-0.9	26,387	0.00%
2022/09/05	22	243.09	35	244.36	243.00	-13	26,468	-0.05%
2022/09/02	65	239.91	99.1	242.55	242.00	-34.1	26,588	-0.13%
2022/09/01	30.2	238.44	9	232.44	233.50	21.2	26,784	0.08%
2022/08/31	50	245.97	29	240.98	239.50	21	26,958	0.08%
2022/08/30	7	241.29	9	244.78	247.00	-2	26,980	-0.01%
2022/08/29	1	232.50	62	233.15	240.50	-61	27,013	-0.23%
2022/08/26	39	243.85	7	241.50	240.00	32	27,221	0.12%
2022/08/25	38	247.14	8	246.44	244.00	30	27,195	0.11%
2022/08/24	70	244.06	60	244.13	241.00	10	27,382	0.04%
2022/08/23	14	240.50	15	243.13	243.50	-1	27,788	0.00%
2022/08/22	79	243.12	129	246.36	243.50	-50	28,218	-0.18%	大賣/
2022/08/19	92.2	247.51	41	243.35	241.50	51.2	28,532	0.18%
2022/08/18	45	225.80	57.1	234.06	238.00	-12.1	28,229	-0.04%
2022/08/17	49.1	217.82	45	217.17	216.50	4.1	28,012	0.01%
2022/08/16	39	213.36	42	215.25	217.00	-3	28,013	-0.01%
2022/08/15	14	206.00	40.1	205.84	211.50	-26.1	28,004	-0.09%
2022/08/12	47	196.93	48	197.89	198.00	-1	28,163	0.00%
2022/08/11	28	200.30	27.1	197.07	197.00	0.9	28,840	0.00%
2022/08/10	3.1	196.01	4	197.00	196.50	-0.9	29,292	0.00%
2022/08/09	40	195.19	31	196.81	201.00	9	29,733	0.03%
2022/08/08	41	199.37	40.3	201.36	205.00	0.7	29,733	0.00%
2022/08/05	23	190.80	37	193.15	195.00	-14	29,821	-0.05%
2022/08/04	30	182.98	39	184.91	188.00	-9	29,883	-0.03%
2022/08/03	5.1	182.46	4	181.50	181.00	1.1	30,183	0.00%
2022/08/02	22.1	185.32	21.1	185.03	186.00	1	30,199	0.00%
2022/08/01	28	191.63	2	189.50	189.50	26	30,270	0.09%
2022/07/29	18	193.89	20.1	195.18	195.50	-2.1	30,443	-0.01%
2022/07/28	7.1	191.24	14.1	192.46	191.00	-7	30,465	-0.02%
2022/07/27	39	186.96	42	185.96	187.00	-3	30,360	-0.01%
2022/07/26	3	187.50	6	188.17	186.50	-3	30,392	-0.01%
2022/07/25	44	185.89	49	187.95	185.50	-5	30,679	-0.02%
2022/07/22	12.1	189.55	49	189.61	188.00	-37	30,740	-0.12%
2022/07/21	43	185.93	3	185.17	186.00	40	30,751	0.13%
2022/07/20	45	178.99	70.1	182.10	180.50	-25.1	30,838	-0.08%
2022/07/19	27	177.33	9	175.50	174.50	18	30,855	0.06%
2022/07/18	14	178.75	4	176.88	176.00	10	30,902	0.03%
2022/07/15	39	173.72	31	174.55	176.50	8	30,939	0.03%
2022/07/14	51	168.69	62.2	170.43	175.50	-11.2	30,749	-0.04%
2022/07/13	37	171.64	38	170.38	166.00	-1	30,353	0.00%
2022/07/12	35	163.56	37	164.68	168.50	-2	29,951	-0.01%
2022/07/11	36	166.07	36	166.65	166.50	0	29,701	0.00%
2022/07/08	35	169.19	39	169.99	170.50	-4	29,604	-0.01%
2022/07/07	68	161.88	71	163.49	168.00	-3	29,163	-0.01%
2022/07/06	16	161.38	20	161.68	160.50	-4	28,192	-0.01%
2022/07/05	45.1	164.20	34	161.78	162.00	11.1	27,920	0.04%
2022/07/04	12	168.13	12	169.08	170.00	0	27,225	0.00%
2022/07/01	7.4	173.93	8	174.56	170.00	-0.6	26,936	0.00%
2022/06/30	26.1	195.78	9	200.44	188.50	17.1	26,824	0.06%
2022/06/29	3	204.50	5.2	206.62	209.00	-2.2	26,768	-0.01%
2022/06/28	6.1	203.80	6	204.33	205.00	0.1	27,221	0.00%
2022/06/27	4	203.13	6.2	203.93	204.00	-2.2	27,511	-0.01%
2022/06/24	19	197.47	21	197.55	196.00	-2	27,640	-0.01%
2022/06/23	30	197.17	36	198.29	197.00	-6	27,833	-0.02%
2022/06/22	31	192.06	16	192.87	188.50	15	28,270	0.05%
2022/06/21	23	197.13	29	197.33	199.00	-6	28,926	-0.02%
2022/06/20	5.3	198.44	18	199.47	192.50	-12.7	29,007	-0.04%
2022/06/17	32.1	196.23	25	196.70	204.50	7.1	29,177	0.02%
2022/06/16	9	204.49	3	204.83	201.00	6	28,823	0.02%
2022/06/15	6.1	205.75	5	205.60	203.50	1.1	29,010	0.00%
2022/06/14	12	205.08	15	207.17	211.00	-3	29,119	-0.01%
2022/06/13	20	213.38	17	212.03	208.50	3	28,965	0.01%
2022/06/10	4	214.88	11	214.32	219.00	-7	28,896	-0.02%
2022/06/09	16	210.47	19	210.40	212.00	-3	28,690	-0.01%
2022/06/08	9	203.67	7	203.43	206.50	2	28,613	0.01%
2022/06/07	5	199.19	5	198.20	200.50	0	28,659	0.00%
2022/06/06	20	204.13	19	204.29	202.50	1	28,801	0.00%
2022/06/02	3	210.83	5	210.30	209.00	-2	28,755	-0.01%
2022/06/01	42	210.76	42	210.43	209.50	0	28,898	0.00%
2022/05/31	42	206.01	32	207.11	203.00	10	28,582	0.03%
2022/05/30	30	212.23	30	213.08	207.00	0	28,155	0.00%
2022/05/27	32	205.19	38.2	206.62	212.50	-6.2	27,660	-0.02%
2022/05/26	57.2	200.78	58.1	199.66	198.00	-0.9	27,239	0.00%
2022/05/25	16	194.72	19	193.52	195.00	-3	28,257	-0.01%
2022/05/24	17	194.09	29.1	194.56	191.00	-12.1	28,262	-0.04%
2022/05/23	25.1	195.84	21	195.93	194.50	4.1	28,328	0.01%
2022/05/20	17	199.79	14	199.96	200.50	3	28,185	0.01%
2022/05/19	48	193.95	58	193.84	200.50	-10	27,834	-0.04%
2022/05/18	29	188.19	33	188.71	193.50	-4	27,147	-0.01%
2022/05/17	14	183.39	27	180.69	186.50	-13	26,881	-0.05%
2022/05/16	43	175.76	49.1	175.85	178.50	-6.1	26,522	-0.02%
2022/05/13	6.1	165.44	9	166.11	169.00	-2.9	26,300	-0.01%
2022/05/12	27.8	169.25	33	165.68	165.50	-5.2	26,146	-0.02%
2022/05/11	29	176.86	41	176.77	173.00	-12	26,127	-0.05%
2022/05/10	26.1	169.54	12.1	169.62	173.00	14	26,129	0.05%
2022/05/09	9	171.22	9	171.39	170.00	0	26,308	0.00%
2022/05/06	50.2	168.51	38	168.62	172.50	12.2	26,350	0.05%
2022/05/05	14	170.35	15	171.97	173.50	-1	26,415	0.00%
2022/05/04	19	168.34	8	170.56	167.00	11	26,359	0.04%
2022/05/03	56	171.67	52	172.19	171.50	4	26,392	0.02%
2022/04/29	18	176.33	28.1	177.92	174.00	-10.1	26,523	-0.04%
2022/04/28	20	171.00	21	174.83	169.50	-1	26,444	0.00%
2022/04/27	32	171.42	21	171.67	175.00	11	26,567	0.04%
2022/04/26	8	172.50	8	173.44	175.00	0	26,696	0.00%
2022/04/25	35.2	170.33	37	170.96	169.50	-1.8	26,938	-0.01%
2022/04/22	8	180.63	29	182.34	180.50	-21	26,942	-0.08%
2022/04/21	46	186.07	22	186.50	185.00	24	27,071	0.09%
2022/04/20	69	182.51	82	182.74	179.00	-13	27,297	-0.05%
2022/04/19	26	178.31	28.1	177.09	177.00	-2.1	27,306	-0.01%
2022/04/18	10.1	170.59	27	172.04	169.50	-17	27,393	-0.06%
2022/04/15	10	173.10	24	173.83	170.50	-14	27,735	-0.05%
2022/04/14	45	177.30	36	177.53	179.50	9	28,304	0.03%
2022/04/13	1	171.00	25	172.48	173.00	-24	28,427	-0.08%
2022/04/12	30	168.87	13	169.00	169.50	17	28,619	0.06%
2022/04/11	20.1	168.60	18.3	168.52	168.00	1.7	28,722	0.01%
2022/04/08	11	171.09	14	174.14	174.50	-3	28,998	-0.01%
2022/04/07	74	173.19	85	172.41	168.00	-11	28,841	-0.04%
2022/04/06	53	176.08	32	176.56	176.50	21	28,591	0.07%
2022/04/01	34	179.53	33	180.53	180.50	1	28,306	0.00%
2022/03/31	63	183.37	86	185.12	185.00	-23	28,140	-0.08%
2022/03/30	14	178.61	18	178.78	179.50	-4	28,215	-0.01%
2022/03/29	76	178.03	68	178.24	179.50	8	27,933	0.03%
2022/03/28	78	176.60	65.4	177.31	181.50	12.6	27,650	0.05%
2022/03/25	63	176.54	51	176.26	177.00	12	27,280	0.04%
2022/03/24	16	165.34	32.1	164.65	172.50	-16.1	26,557	-0.06%
2022/03/23	12	157.58	25	155.48	157.00	-13	25,865	-0.05%
2022/03/22	168	150.96	190.3	150.28	153.00	-22.3	26,108	-0.09%	大買/大賣/
2022/03/21	4	144.63	2	145.25	144.50	2	25,879	0.01%
2022/03/18	3	143.67	15	144.80	145.50	-12	26,077	-0.05%
2022/03/17	10	139.15	5	138.60	140.00	5	25,941	0.02%
2022/03/16	3	130.33	1	130.00	130.00	2	25,870	0.01%
2022/03/15	18	130.61	14	126.64	126.50	4	26,235	0.02%
2022/03/14	7	132.21	4	134.00	136.00	3	26,500	0.01%
2022/03/11	5.1	131.29	9	130.89	132.00	-4	26,591	-0.01%
2022/03/10	25	133.56	12	132.50	131.00	13	26,570	0.05%
2022/03/09	39	131.82	28	131.52	134.50	11	26,616	0.04%
2022/03/08	3.2	136.33	11	134.00	130.00	-7.8	26,447	-0.03%
2022/03/07	52.1	138.77	39.1	137.46	138.00	13	26,398	0.05%
2022/03/04	15	145.50	5	147.00	147.00	10	26,573	0.04%
2022/03/03	2	147.75	3	147.67	146.50	-1	26,961	0.00%
2022/03/02	19	147.84	8	146.63	146.50	11	27,141	0.04%
2022/03/01	9	150.61	9	150.56	150.00	0	27,201	0.00%
2022/02/25	9	152.11	6	152.50	147.50	3	27,962	0.01%
2022/02/24	10	148.85	21	149.29	147.00	-11	26,920	-0.04%
2022/02/23	7	150.86	13	151.12	152.50	-6	27,583	-0.02%
2022/02/22	49	148.37	26	146.40	146.00	23	28,880	0.08%
2022/02/21	18	147.50	20	148.58	149.00	-2	28,897	-0.01%
2022/02/18	5	144.50	5	145.90	146.00	0	28,964	0.00%
2022/02/17	9	144.39	27.3	144.49	146.00	-18.3	28,875	-0.06%
2022/02/16	11	141.77	8	141.38	140.50	3	28,656	0.01%
2022/02/15	33.4	140.19	21	140.10	138.00	12.4	28,612	0.04%
2022/02/14	21.1	141.95	12	142.42	141.50	9.1	28,361	0.03%
2022/02/11	113.1	148.19	108	148.48	148.50	5.1	28,145	0.02%	大買/大賣/
2022/02/10	44.3	156.11	39	156.31	152.00	5.3	28,105	0.02%
2022/02/09	6	157.50	29	157.79	156.50	-23	27,722	-0.08%
2022/02/08	7	154.71	5	155.10	154.00	2	27,684	0.01%
2022/02/07	4	153.38	7.2	154.97	157.50	-3.2	27,610	-0.01%
2022/01/26	12	146.50	13	147.00	146.50	-1	27,338	0.00%
2022/01/25	9	150.44	7	149.29	147.50	2	27,662	0.01%
2022/01/24	9	150.78	9	151.56	154.50	0	27,855	0.00%
2022/01/21	29	153.71	30	154.18	153.00	-1	27,721	0.00%
2022/01/20	20	156.50	15	155.77	155.50	5	27,787	0.02%
2022/01/19	19.2	157.93	24	158.38	160.00	-4.8	27,546	-0.02%
2022/01/18	5	157.20	16.2	157.27	157.50	-11.2	27,586	-0.04%
2022/01/17	32	150.45	27.2	150.57	153.00	4.8	27,342	0.02%
2022/01/14	37.1	141.92	44	142.76	149.50	-6.9	27,570	-0.03%
2022/01/13	43.2	140.18	35.3	140.63	145.50	7.9	27,268	0.03%
2022/01/12	140	144.59	140.3	149.20	146.00	-0.3	26,742	0.00%	大買/大賣/
2022/01/11	29	150.04	30	149.87	148.00	-1	26,472	0.00%
2022/01/10	37.6	148.45	38.1	148.88	147.00	-0.5	26,245	0.00%
2022/01/07	65.1	153.32	53	151.96	150.00	12.1	25,915	0.05%
2022/01/06	7	152.35	14	154.61	158.50	-7	25,141	-0.03%
2022/01/05	26.1	153.89	20	154.23	152.00	6.1	24,830	0.02%
2022/01/04	44	155.88	39	156.64	156.50	5	24,805	0.02%
2022/01/03	67.4	157.13	75	158.12	155.00	-7.7	24,513	-0.03%
2021/12/30	2	147.25	5	148.60	151.00	-3	23,918	-0.01%
2021/12/29	15	146.73	12	146.50	146.00	3	23,910	0.01%
2021/12/28	26	148.08	25.1	148.48	148.50	0.9	24,017	0.00%
2021/12/27	9	148.56	18	148.25	146.50	-9	23,982	-0.04%
2021/12/24	147	148.72	138	149.36	148.00	9	23,720	0.04%	大買/大賣/
2021/12/23	4	141.25	7.1	142.64	142.50	-3.1	22,952	-0.01%
2021/12/22	5.1	138.10	4	138.75	138.00	1.1	23,031	0.00%
2021/12/21	78	136.59	77	136.31	136.50	1	23,073	0.00%
2021/12/20	37.1	139.19	37	139.35	134.00	0.1	23,026	0.00%
2021/12/17	54	141.09	65	141.88	143.00	-11	23,008	-0.05%
2021/12/16	83	143.86	100	139.47	143.00	-17	22,816	-0.07%
2021/12/15	19.1	135.01	0	0.00	135.00	19.1	22,129	0.09%
2021/12/14	31	132.65	41.1	132.10	135.00	-10.1	21,914	-0.05%
2021/12/13	90	137.69	68	136.66	135.00	22	21,607	0.10%
2021/12/10	4	131.13	16	133.75	136.00	-12	21,243	-0.06%
2021/12/09	35.1	133.45	36	132.60	131.50	-0.9	20,944	0.00%
2021/12/08	37	130.20	46.2	129.49	133.00	-9.2	20,495	-0.04%
2021/12/07	12	126.25	34	126.74	129.00	-22	20,086	-0.11%
2021/12/06	37	120.78	19	122.61	123.00	18	19,850	0.09%
2021/12/03	415	124.88	414	125.27	127.00	1	19,809	0.01%	大買/大賣/
2021/12/02	24.1	123.03	21	123.74	118.00	3.1	19,497	0.02%
2021/12/01	45.1	120.08	33	119.71	122.00	12.1	19,303	0.06%
2021/11/30	16.1	124.91	30	125.45	125.50	-14	19,069	-0.07%
2021/11/29	66	121.06	89	121.06	123.00	-23	18,690	-0.12%
2021/11/26	18	119.08	5	119.00	116.50	13	18,253	0.07%
2021/11/25	45	122.46	50	123.22	124.00	-5	18,128	-0.03%
2021/11/24	135	122.88	129.1	123.90	121.50	5.9	18,025	0.03%	大買/大賣/
2021/11/23	83	119.96	89	119.22	122.00	-6	17,380	-0.03%
2021/11/22	282	118.90	267	119.72	121.00	15	17,102	0.09%	大買/大賣/
2021/11/19	30	112.88	47.2	115.73	117.00	-17.2	16,077	-0.11%
2021/11/18	1	104.50	25	104.90	106.50	-24	14,565	-0.16%
2021/11/17	7.1	94.88	21	95.73	97.00	-14	14,477	-0.10%
2021/11/16	1	92.60	3	92.60	93.00	-2	14,555	-0.01%
2021/11/15	5	93.78	3	93.93	92.90	2	14,594	0.01%
2021/11/12	15	94.42	16	94.12	94.00	-1	14,618	-0.01%
2021/11/11	5	91.22	19	92.14	91.30	-14	14,472	-0.10%
2021/11/10	6	90.53	6	91.08	90.40	0	14,615	0.00%
2021/11/09	4.1	91.49	3	92.83	90.40	1.1	14,599	0.01%
2021/11/08	15.1	89.92	2	88.80	88.30	13.1	14,387	0.09%
2021/11/05	22	88.75	26	90.73	93.40	-4	14,490	-0.03%
2021/11/04	9	91.51	1	91.60	90.60	8	14,242	0.06%
2021/11/03	4	94.08	9	94.03	93.70	-5	14,336	-0.03%
2021/11/02	49	95.72	33	96.90	93.10	16	14,258	0.11%
2021/11/01	33	95.57	42	96.22	95.60	-9	13,772	-0.07%
2021/10/29	4	91.25	11	91.72	91.90	-7	13,483	-0.05%
2021/10/28	40	91.80	40	90.90	90.90	0	13,464	0.00%
2021/10/27	3	88.93	7.9	88.27	88.20	-4.9	13,179	-0.04%
2021/10/26	64	89.64	65.1	90.34	88.30	-1.1	13,181	-0.01%
2021/10/25	9	86.57	3	87.07	87.10	6	12,835	0.05%
2021/10/22	18	84.83	47	85.63	86.60	-29	12,899	-0.22%
2021/10/21	1	82.10	3	82.00	81.10	-2	12,593	-0.02%
2021/10/20	4	82.40	1	82.30	81.10	3	12,804	0.02%
2021/10/19	4	80.45	18	81.54	82.00	-14	12,849	-0.11%
2021/10/18	6.1	79.15	4	80.15	80.50	2.1	12,887	0.02%
2021/10/15	1	78.50	15	78.95	79.00	-14	13,101	-0.11%
2021/10/14	5	74.96	4	75.65	74.50	1	13,458	0.01%
2021/10/13	3.1	78.14	1	77.30	77.30	2.1	13,687	0.02%
2021/10/12	8.1	78.41	10	78.76	78.90	-2	13,570	-0.01%
2021/10/08	0	0.00	1	74.50	74.00	-1	13,284	-0.01%
2021/10/07	1	72.60	1	72.00	72.60	0	13,358	0.00%
2021/10/06	3	70.97	1	72.50	70.70	2	13,536	0.01%
2021/10/05	11.1	66.38	4	67.75	70.60	7.1	13,501	0.05%
2021/10/04	10.2	71.32	2	70.10	69.00	8.2	13,401	0.06%
2021/10/01	0	0.00	1	72.90	72.50	-1	13,377	-0.01%
2021/09/30	1	74.60	0	0.00	73.80	1	13,553	0.01%
2021/09/29	22.5	74.22	17	74.99	73.10	5.5	13,839	0.04%
2021/09/28	10.3	79.99	2	79.45	78.70	8.3	13,692	0.06%
2021/09/27	6.1	82.21	18	82.24	82.40	-12	13,539	-0.09%
2021/09/24	28	81.69	21	82.15	82.50	7	13,495	0.05%
2021/09/23	1	77.90	1	78.01	78.80	0	13,274	0.00%
2021/09/22	0	0.00	1	76.00	75.70	-1	13,293	-0.01%
2021/09/17	0	0.00	1	76.40	75.70	-1	13,406	-0.01%
2021/09/15	2	77.20	4	76.83	76.20	-2	13,604	-0.01%
2021/09/14	0	0.00	1	78.00	78.10	-1	13,889	-0.01%
2021/09/13	3	78.17	6	79.55	77.50	-3	14,245	-0.02%
2021/09/10	1	79.40	3	79.00	78.90	-2	14,266	-0.01%
2021/09/09	4	76.55	2	76.90	77.30	2	14,264	0.01%
2021/09/08	3	76.57	17	76.91	76.30	-14	14,439	-0.10%
2021/09/07	7	74.96	1	73.70	75.20	6	14,533	0.04%
2021/09/06	4	75.48	2	77.05	75.20	2	14,779	0.01%
2021/09/03	5	76.26	7	76.06	75.80	-2	14,783	-0.01%
2021/09/02	16.1	76.61	4	77.65	75.80	12.1	14,745	0.08%
2021/09/01	3	78.50	0	0.00	78.50	3	14,701	0.02%
2021/08/31	9.1	77.38	12	78.82	78.30	-2.9	14,683	-0.02%
2021/08/30	6	80.97	7	80.41	80.50	-1	14,568	-0.01%
2021/08/27	38	82.33	30	82.76	82.40	8	14,439	0.06%
2021/08/26	3	79.47	5	79.38	80.30	-2	14,087	-0.01%
2021/08/25	4	76.38	2	76.65	77.00	2	14,095	0.01%
2021/08/24	7	76.59	7	76.61	76.00	0	14,144	0.00%
2021/08/23	4	77.33	4	77.50	77.50	0	14,026	0.00%
2021/08/20	9	76.60	16	77.33	77.20	-7	13,897	-0.05%
2021/08/19	1	74.10	1	75.50	73.00	0	13,602	0.00%
2021/08/18	2	74.65	2	74.30	77.10	0	13,620	0.00%
2021/08/17	16.1	72.33	0	0.00	71.70	16.1	13,630	0.12%
2021/08/16	5	73.90	4.2	73.93	76.20	0.8	13,559	0.01%
2021/08/13	2	76.55	0	0.00	76.00	2	13,425	0.01%
2021/08/12	0	0.00	31.7	77.76	78.80	-31.7	13,651	-0.23%
2021/08/11	17.9	79.00	5	78.88	77.20	12.9	13,660	0.09%
2021/08/10	11	82.08	1	81.60	82.80	10	13,480	0.07%
2021/08/09	18.5	82.39	9.1	82.58	80.90	9.4	13,602	0.07%
2021/08/06	5.1	87.33	1	87.90	87.30	4.1	13,439	0.03%
2021/08/05	3	88.00	3	88.13	88.30	0	13,551	0.00%
2021/08/04	6	87.82	14	88.55	88.20	-8	13,790	-0.06%
2021/08/03	39	87.06	28	86.89	87.80	11	13,794	0.08%
2021/08/02	8	82.90	1	82.20	83.10	7	13,646	0.05%
2021/07/30	3	81.87	3.1	81.90	80.60	-0.1	13,528	0.00%
2021/07/29	3	81.83	4	81.55	83.10	-1	13,469	-0.01%
2021/07/28	29	81.18	16	81.14	82.20	13	13,456	0.10%
2021/07/27	21.2	86.05	0	0.00	85.10	21.2	13,395	0.16%
2021/07/26	1	91.60	41	89.19	89.70	-40	13,392	-0.30%
2021/07/23	9	86.42	1	88.20	87.20	8	13,495	0.06%
2021/07/22	5	86.64	11.1	88.11	86.70	-6.1	13,627	-0.04%
2021/07/21	60	87.26	12	86.21	84.70	48	13,517	0.36%
2021/07/20	16	91.08	25	91.68	91.70	-9	13,586	-0.07%
2021/07/19	1	88.90	58.1	87.77	89.60	-57.1	13,331	-0.43%
2021/07/15	33	83.64	0	0.00	83.80	33	13,148	0.25%
2021/07/14	2	85.40	0	0.00	85.10	2	13,153	0.02%
2021/07/13	20	85.51	29	86.62	85.80	-9	13,029	-0.07%
2021/07/12	10	82.90	23	84.93	84.20	-13	12,905	-0.10%
2021/07/09	5	82.50	16	83.09	83.20	-11	12,932	-0.09%
2021/07/08	10	80.60	3	82.00	82.10	7	12,967	0.05%
2021/07/06	10	80.30	14	83.11	80.10	-4	12,696	-0.03%
2021/07/05	4	74.93	13	75.93	77.50	-9	12,519	-0.07%
2021/07/02	1	73.80	1	74.80	74.20	0	12,507	0.00%
2021/07/01	12	74.77	13	75.92	74.20	-1	12,619	-0.01%
2021/06/30	32	73.72	43	74.80	74.60	-11	12,526	-0.09%
2021/06/29	3	74.80	2	74.35	74.10	1	12,405	0.01%
2021/06/28	1	74.00	2	75.35	75.60	-1	12,425	-0.01%
2021/06/25	0	0.00	1	72.90	73.40	-1	12,329	-0.01%
2021/06/24	3	74.20	0	0.00	73.50	3	12,357	0.02%
2021/06/23	3	74.67	4	75.20	74.80	-1	12,292	-0.01%
2021/06/22	1	73.90	13	72.88	72.40	-12	12,022	-0.10%
2021/06/21	0	0.00	1	70.70	70.40	-1	11,687	-0.01%
2021/06/18	1.1	70.69	2	71.20	70.60	-1	11,698	-0.01%
2021/06/17	4	71.15	5.1	70.59	71.20	-1.1	11,722	-0.01%
2021/06/16	0	0.00	35	70.14	69.30	-35	11,791	-0.30%
2021/06/15	12	67.38	28	68.39	67.80	-16	11,687	-0.14%
2021/06/11	2	64.29	1	63.50	63.60	1	11,555	0.01%
2021/06/10	1	64.00	0	0.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	1	63.90	65.00	-1	11,889	-0.01%
2021/06/08	1	65.70	0	0.00	64.80	1	11,937	0.01%
2021/06/07	0.1	65.00	0	0.00	64.10	0.1	11,934	0.00%
2021/06/04	3	65.43	0.1	65.31	64.30	2.9	11,845	0.02%
2021/06/03	2	65.80	0	0.00	65.80	2	11,859	0.02%
2021/06/02	1	64.10	1	65.50	64.30	0	11,861	0.00%
2021/06/01	4	63.13	1	64.30	64.00	3	11,763	0.03%
2021/05/26	1	61.30	2	61.60	62.00	-1	11,829	-0.01%
2021/05/25	0	0.00	31	59.52	62.10	-31	11,766	-0.26%
2021/05/24	1	57.60	6	57.30	57.70	-5	11,779	-0.04%
2021/05/21	1	57.50	0	0.00	57.60	1	11,816	0.01%
2021/05/20	11	57.72	22	58.63	57.50	-11	11,905	-0.09%
2021/05/19	5	54.95	11	56.91	56.80	-6	11,823	-0.05%
2021/05/18	0	0.00	10	56.00	55.80	-10	12,099	-0.08%
2021/05/17	32	53.00	0	0.00	52.20	32	12,110	0.26%
2021/05/14	1	57.30	23.1	57.50	56.80	-22.1	11,978	-0.18%
2021/05/13	2	55.95	0.1	56.00	55.20	1.9	11,918	0.02%
2021/05/12	86.1	54.77	30	53.98	54.50	56.1	11,847	0.47%
2021/05/11	11	54.59	90	58.53	55.30	-79	11,750	-0.67%
2021/05/10	5	59.30	5	59.80	59.90	0	12,020	0.00%
2021/05/07	0	0.00	24	61.65	61.40	-24	12,225	-0.20%
2021/05/06	15	59.34	12	61.02	59.00	3	12,352	0.02%
2021/05/05	12	59.37	0	0.00	58.90	12	12,507	0.10%
2021/05/04	52	61.18	3	61.10	60.50	49	12,696	0.39%
2021/05/03	21	64.04	1	63.50	63.00	20	12,729	0.16%
2021/04/29	19	67.67	41.1	69.42	66.40	-22.1	12,823	-0.17%
2021/04/28	9	65.98	33	65.16	65.70	-24	12,537	-0.19%
2021/04/27	8	63.31	0	0.00	62.30	8	12,354	0.06%
2021/04/26	1.1	62.30	2.1	62.24	62.80	-1.1	12,303	-0.01%
2021/04/23	1	58.30	65	60.14	61.40	-64	11,914	-0.54%
2021/04/22	0	0.00	10	57.72	55.90	-10	11,783	-0.08%
2021/04/21	4	57.88	23	58.24	57.30	-19	11,799	-0.16%
2021/04/20	4	56.93	38	56.94	57.40	-34	11,736	-0.29%
2021/04/19	10	55.32	0	0.00	55.60	10	11,704	0.09%
2021/04/16	2	55.30	0	0.00	55.20	2	11,708	0.02%
2021/04/15	3	56.13	24	55.97	56.00	-21	11,723	-0.18%
2021/04/14	15.1	52.92	4	53.00	52.90	11.1	11,656	0.09%
2021/04/13	9	54.48	3	55.20	54.00	6	11,682	0.05%
2021/04/12	3	54.70	7	54.53	54.60	-4	12,037	-0.03%
2021/04/09	31.1	55.29	1	55.20	55.30	30.1	12,358	0.24%
2021/04/08	2	56.70	2	56.80	57.00	0	12,227	0.00%
2021/04/07	1	55.80	53	56.79	56.70	-52	12,186	-0.43%
2021/04/06	3	54.90	1	55.00	54.90	2	12,081	0.02%
2021/04/01	11	54.99	5	55.14	55.00	6	12,093	0.05%
2021/03/31	1	54.30	1	55.10	55.10	0	12,061	0.00%
2021/03/29	7	54.56	10	55.00	54.20	-3	12,152	-0.02%
2021/03/26	0	0.00	12	54.29	54.50	-12	12,295	-0.10%
2021/03/25	15	53.32	15	53.80	53.30	0	12,454	0.00%
2021/03/24	2	53.70	13	54.25	54.30	-11	12,934	-0.09%
2021/03/23	1	53.50	8	53.80	53.40	-7	13,027	-0.05%
2021/03/22	2	54.60	3	54.50	54.70	-1	13,350	-0.01%
2021/03/19	2	53.60	16	54.47	54.80	-14	13,461	-0.10%
2021/03/18	14.1	53.50	17	53.98	53.90	-2.9	13,316	-0.02%
2021/03/17	2	52.90	0	0.00	52.60	2	13,694	0.01%
2021/03/16	12	52.90	15	52.91	53.50	-3	13,719	-0.02%
2021/03/15	0	0.00	37	51.38	52.10	-37	13,566	-0.27%
2021/03/12	32	49.92	3	50.00	50.40	29	13,435	0.22%
2021/03/11	0	0.00	20	51.00	51.10	-20	13,364	-0.15%
2021/03/10	5	49.55	0	0.00	49.20	5	13,455	0.04%
2021/03/09	0	49.55	2	50.00	49.40	-2	13,567	-0.01%
2021/03/08	2	48.60	0	0.00	49.20	2	13,596	0.01%
2021/03/05	20	48.98	0	0.00	49.00	20	13,605	0.15%
2021/03/04	2	50.20	5	51.20	50.20	-3	13,548	-0.02%
2021/03/03	15	50.60	5	50.50	50.90	10	13,466	0.07%
2021/03/02	11	51.36	20	51.93	50.80	-9	13,458	-0.07%
2021/02/26	15	50.10	0	0.00	50.50	15	13,419	0.11%
2021/02/25	0	0.00	2	50.30	51.10	-2	13,502	-0.01%
2021/02/24	10	50.50	2	50.70	49.70	8	13,605	0.06%
2021/02/23	0	0.00	1	52.10	51.40	-1	13,783	-0.01%
2021/02/22	7	53.67	44	54.22	53.00	-37	13,846	-0.27%
2021/02/19	3	51.37	32	53.01	52.60	-29	13,716	-0.21%
2021/02/18	17	49.74	91	50.96	52.60	-74	13,480	-0.55%
2021/02/17	12	49.08	30	49.97	49.35	-18	13,096	-0.14%
2021/02/05	2	48.10	2	48.00	48.05	0	12,921	0.00%
2021/02/04	23	48.74	6	48.83	48.50	17	12,838	0.13%
2021/02/03	0	0.00	2	49.18	49.90	-2	12,713	-0.02%
2021/02/02	39	49.55	6	49.62	49.60	33	12,568	0.26%
2021/02/01	16	49.53	36	50.24	50.50	-20	12,400	-0.16%
2021/01/29	6	49.45	53	49.27	49.10	-47	11,970	-0.39%
2021/01/28	30	48.07	3	49.42	47.20	27	11,788	0.23%
2021/01/27	3	50.13	3	50.10	49.55	0	11,599	0.00%
2021/01/26	1	49.00	23	49.67	49.25	-22	11,336	-0.19%
2021/01/25	31	47.68	45.3	48.30	48.60	-14.3	11,053	-0.13%
2021/01/22	30	47.04	73	47.23	48.10	-43	10,747	-0.40%
2021/01/21	1	45.10	6	45.05	45.35	-5	10,434	-0.05%
2021/01/20	5	44.25	15	44.18	43.35	-10	10,307	-0.10%
2021/01/19	5	44.40	0	0.00	44.55	5	10,227	0.05%
2021/01/18	36	44.05	6	43.89	44.80	30	10,163	0.30%
2021/01/15	16	45.05	4	44.51	44.30	12	10,066	0.12%
2021/01/14	19	45.67	7	45.36	45.25	12	9,898	0.12%
2021/01/13	1	46.50	1	46.10	46.05	0	9,753	0.00%
2021/01/12	26	46.74	7	46.14	46.30	19	9,641	0.20%
2021/01/11	20	47.36	0	0.00	47.80	20	9,521	0.21%
2021/01/08	7	47.86	2	47.40	47.45	5	9,504	0.05%
2021/01/07	22	48.66	20	48.60	48.15	2	9,418	0.02%
2021/01/06	41	47.89	0	0.00	47.05	41	9,411	0.44%
2021/01/05	23	48.73	56	49.84	49.00	-33	9,338	-0.35%
2021/01/04	8	46.71	79	48.50	48.50	-71	8,979	-0.79%
2020/12/30	0	0.00	1	46.55	45.95	-1	8,502	-0.01%
2020/12/29	0	0.00	2	46.08	45.65	-2	8,427	-0.02%
2020/12/28	0	0.00	14	46.58	46.65	-14	8,355	-0.17%
2020/12/25	2	45.45	3	45.28	45.30	-1	8,273	-0.01%
2020/12/24	5	45.76	1	45.85	45.45	4	8,225	0.05%
2020/12/23	1	45.95	1	46.25	45.85	0	8,175	0.00%
2020/12/22	22	46.45	1	48.05	45.50	21	8,084	0.26%
2020/12/21	11	46.20	30	47.57	48.20	-19	7,859	-0.24%
2020/12/18	40	46.67	41	47.66	46.10	-1	7,645	-0.01%
2020/12/17	11	46.11	5	46.04	46.30	6	7,137	0.08%
2020/12/16	9	46.29	69	46.03	46.90	-60	6,983	-0.86%
2020/12/15	35	44.45	2	44.78	43.80	33	6,570	0.50%
2020/12/14	1	45.65	6	45.58	46.00	-5	6,367	-0.08%
2020/12/11	50	45.11	39	45.50	45.40	11	6,225	0.18%
2020/12/10	1	43.40	27	43.18	43.45	-26	5,707	-0.46%
2020/12/09	11	42.26	0	0.00	42.20	11	5,573	0.20%
2020/12/08	0	0.00	29	42.95	42.85	-29	5,507	-0.53%
2020/12/07	1	43.10	26	42.90	42.90	-25	5,773	-0.43%
2020/12/04	0	0.00	15	42.85	43.05	-15	5,885	-0.25%
2020/12/03	61	42.69	22	43.04	42.75	39	5,731	0.68%
2020/12/02	4	42.60	46	43.05	42.55	-42	5,636	-0.75%
2020/12/01	10	41.90	32	42.17	42.50	-22	5,581	-0.39%
2020/11/30	0	0.00	5	41.95	41.00	-5	5,576	-0.09%
2020/11/27	0	0.00	11	42.00	41.75	-11	5,694	-0.19%
2020/11/26	1	42.00	0.4	41.90	41.95	0.6	5,804	0.01%
2020/11/25	2	42.18	2	41.65	41.90	0	5,880	0.00%
2020/11/24	27	42.06	0	0.00	42.10	27	6,174	0.44%
2020/11/23	3	42.58	31	42.83	42.80	-28	6,054	-0.46%
2020/11/20	59	41.96	27	41.73	41.90	32	5,885	0.54%
2020/11/19	1	40.85	2	40.73	40.70	-1	5,592	-0.02%
2020/11/18	8	39.75	1	39.95	39.95	7	5,521	0.13%
2020/11/11	0	0.00	2	39.75	39.85	-2	6,551	-0.03%
2020/11/10	0	0.00	2	39.35	39.40	-2	6,801	-0.03%
2020/11/09	36	39.88	10	39.95	39.80	26	7,407	0.35%
2020/11/06	20	39.75	0	0.00	39.30	20	7,464	0.27%
2020/11/05	0	0.00	144	39.78	39.30	-144	7,547	-1.91%	大賣/鉅額交易
2020/11/04	20	38.90	1	39.45	39.45	19	7,610	0.25%
2020/11/02	0	0.00	100	38.03	38.60	-100	7,743	-1.29%
2020/10/30	10	38.25	0	0.00	38.25	10	7,765	0.13%
2020/10/29	24	38.55	24	38.80	39.05	0	7,884	0.00%
2020/10/26	140	39.12	0	0.00	39.10	140	7,938	1.76%	大買/鉅額交易
2020/10/22	0	0.00	2	39.00	39.10	-2	8,123	-0.02%
2020/10/21	1	38.45	0	0.00	38.45	1	8,166	0.01%
2020/10/16	1	39.40	0	0.00	38.60	1	8,510	0.01%
2020/10/15	1	39.60	3	39.60	39.50	-2	8,647	-0.02%
2020/10/14	0	0.00	14	39.53	39.65	-14	8,656	-0.16%
2020/10/13	8	36.83	2	38.03	38.10	6	8,795	0.07%
2020/10/12	2	37.75	19	37.73	37.50	-17	8,885	-0.19%
2020/10/08	71	38.81	0	0.00	38.35	71	8,979	0.79%
2020/10/07	20	38.75	0	0.00	38.70	20	9,186	0.22%
2020/09/28	1	37.80	30	37.80	37.90	-29	10,155	-0.29%
2020/09/25	18	37.63	1	37.50	37.60	17	10,413	0.16%
2020/09/24	12	38.69	1	38.55	38.55	11	10,511	0.10%
2020/09/23	10	39.60	0	0.00	39.55	10	10,802	0.09%
2020/09/22	0	0.00	10	39.71	40.05	-10	11,084	-0.09%
2020/09/21	8	40.26	30	40.56	40.20	-22	11,099	-0.20%
2020/09/18	1	40.45	0	0.00	40.70	1	11,199	0.01%
2020/09/16	1	41.65	15	41.62	41.30	-14	11,249	-0.12%
2020/09/15	3	41.88	0	0.00	41.65	3	11,338	0.03%
2020/09/14	3	41.80	12	41.95	41.70	-9	11,693	-0.08%
2020/09/11	6	40.83	0	0.00	41.10	6	12,061	0.05%
2020/09/10	3	41.30	0	0.00	40.80	3	12,189	0.02%
2020/09/09	60	40.66	2	41.28	41.15	58	12,078	0.48%
2020/09/07	10	40.25	0	0.00	40.10	10	12,136	0.08%
2020/09/04	1	40.60	0	0.00	40.65	1	12,307	0.01%
2020/09/03	1	41.20	3	41.40	41.00	-2	12,619	-0.02%
2020/09/02	10	41.05	10	41.85	41.15	0	13,279	0.00%
2020/09/01	12	40.63	0	0.00	40.60	12	13,354	0.09%
2020/08/31	2	41.20	2	41.60	41.20	0	13,354	0.00%
2020/08/28	27	41.54	15	41.63	41.40	12	13,442	0.09%
2020/08/27	1	39.85	2	40.05	40.05	-1	13,279	-0.01%
2020/08/25	0	0.00	11	39.92	40.10	-11	13,704	-0.08%
2020/08/24	8	38.53	12	38.45	38.95	-4	13,789	-0.03%
2020/08/21	5	38.61	1	38.45	38.50	4	14,062	0.03%
2020/08/20	11	38.39	11	38.53	38.50	0	14,188	0.00%
2020/08/19	23	40.34	10	41.55	40.10	13	14,272	0.09%
2020/08/18	25	42.20	1	41.60	41.20	24	14,805	0.16%
2020/08/17	44	43.46	43	44.38	43.50	1	15,335	0.01%
2020/08/14	127	43.41	10	43.66	43.55	117	15,665	0.75%	大買/鉅額交易
2020/08/13	13	42.97	135	42.72	44.00	-122	16,035	-0.76%	大賣/鉅額交易
2020/08/12	19	40.86	26	41.21	40.90	-7	15,663	-0.04%
2020/08/11	17	41.05	2	41.15	41.30	15	15,714	0.10%
2020/08/10	46	41.11	1	41.50	40.60	45	15,931	0.28%
2020/08/07	10	40.20	0	0.00	40.20	10	16,099	0.06%
2020/08/05	5	41.75	2	41.40	41.40	3	16,852	0.02%
2020/08/04	22	41.06	5	41.56	41.50	17	17,247	0.10%
2020/08/03	0	0.00	3	40.70	41.20	-3	17,674	-0.02%
2020/07/31	7	40.77	2	40.60	40.85	5	17,766	0.03%
2020/07/30	12	41.54	33	41.20	41.40	-21	17,869	-0.12%
2020/07/29	20	40.68	5	40.85	40.90	15	17,928	0.08%
2020/07/28	35	40.14	1	40.30	39.45	34	17,901	0.19%
2020/07/27	0	0.00	20	41.57	40.55	-20	17,835	-0.11%
2020/07/24	3	41.53	1	41.40	41.30	2	17,873	0.01%
2020/07/23	0	0.00	16	41.98	42.00	-16	17,960	-0.09%
2020/07/22	4	42.18	3	42.47	42.80	1	18,107	0.01%
2020/07/21	15	41.45	44	41.16	41.50	-29	17,986	-0.16%
2020/07/20	1	39.30	0	0.00	39.65	1	17,840	0.01%
2020/07/17	17	39.78	3	40.48	39.85	14	17,837	0.08%
2020/07/16	2	43.15	4	43.28	43.25	-2	17,635	-0.01%
2020/07/15	4	42.48	3	42.50	42.50	1	17,423	0.01%
2020/07/14	21	43.25	0	0.00	42.50	21	17,379	0.12%
2020/07/13	25.1	43.71	30	43.83	44.50	-4.9	17,295	-0.03%
2020/07/10	15	42.07	1	42.70	42.50	14	17,133	0.08%
2020/07/09	46	40.88	43	41.96	41.95	3	16,925	0.02%
2020/07/08	0	0.00	3	43.50	43.85	-3	16,649	-0.02%
2020/07/07	3	43.92	16	43.70	43.50	-13	16,597	-0.08%
2020/07/06	1	44.00	36	44.82	44.00	-35	16,597	-0.21%
2020/07/03	9	43.46	14	43.36	43.00	-5	16,418	-0.03%
2020/07/02	39	43.39	88	43.04	43.95	-49	16,271	-0.30%
2020/07/01	57	42.01	64	41.69	41.95	-7	15,947	-0.04%
2020/06/30	0	0.00	18	40.65	40.60	-18	15,644	-0.12%
2020/06/29	1	40.95	41	40.99	40.65	-40	15,658	-0.26%
2020/06/24	6	40.41	5	40.75	40.50	1	15,616	0.01%
2020/06/23	0	0.00	7	41.01	40.65	-7	15,686	-0.04%
2020/06/22	0	0.00	70	40.89	40.55	-70	15,677	-0.45%
2020/06/19	55	40.70	57	41.17	40.50	-2	15,803	-0.01%
2020/06/18	23	39.56	24	39.87	40.60	-1	15,511	-0.01%
2020/06/17	2	38.15	2	38.30	38.40	0	15,081	0.00%
2020/06/16	1	38.00	10	38.80	38.75	-9	15,016	-0.06%
2020/06/15	5	37.81	4	38.08	37.70	1	15,009	0.01%
2020/06/12	15	38.10	6	38.38	37.95	9	14,993	0.06%
2020/06/11	4	38.19	2	38.28	38.20	2	14,908	0.01%
2020/06/10	15	37.87	69	37.78	38.05	-54	14,791	-0.37%
2020/06/09	86	38.42	134	37.09	37.35	-48	14,569	-0.33%	大賣/
2020/06/08	55	40.07	1	40.25	40.55	54	13,891	0.39%
2020/06/05	10	40.40	2	40.48	40.80	8	13,694	0.06%
2020/06/04	49	40.49	14	40.43	40.35	35	13,703	0.26%
2020/06/03	8	41.54	6	41.57	41.10	2	13,553	0.01%
2020/06/02	25	41.33	13	41.47	41.00	12	13,320	0.09%
2020/06/01	4	41.23	9	41.82	41.85	-5	13,121	-0.04%
2020/05/29	0	0.00	2	40.95	40.60	-2	12,818	-0.02%
2020/05/28	11	41.14	22	41.10	40.55	-11	12,660	-0.09%
2020/05/27	3	41.87	1	41.85	41.60	2	12,319	0.02%
2020/05/26	11	42.09	15	42.32	41.70	-4	12,135	-0.03%
2020/05/25	65	41.69	143	41.18	42.30	-78	11,780	-0.66%	大賣/
2020/05/22	18	39.83	52	40.16	39.80	-34	11,043	-0.31%
2020/05/21	36	39.02	45	39.39	38.85	-9	10,233	-0.09%
2020/05/20	17	37.41	72	37.79	39.05	-55	9,765	-0.56%
2020/05/19	0	0.00	41	37.11	36.30	-41	9,161	-0.45%
2020/05/18	1	35.50	0	0.00	36.10	1	8,953	0.01%
2020/05/15	66	35.22	26	36.51	35.80	40	8,840	0.45%
2020/05/14	25	36.91	26	37.40	36.50	-1	8,503	-0.01%
2020/05/13	51	36.57	97	36.63	37.45	-46	8,158	-0.56%
2020/05/12	34	35.52	43	35.98	35.85	-9	7,777	-0.12%
2020/05/11	12	34.93	33	34.54	34.90	-21	7,351	-0.29%
2020/05/08	29	33.17	51.5	33.31	33.00	-22.5	6,940	-0.32%
2020/05/07	32	31.95	33	31.61	31.95	-1	6,412	-0.02%
2020/05/06	2	30.90	14	31.43	31.25	-12	6,293	-0.19%
2020/05/05	0	0.00	2	30.98	30.60	-2	6,183	-0.03%
2020/05/04	1.3	30.68	0	0.00	30.55	1.3	6,093	0.02%
2020/04/30	2	30.90	26.1	30.89	31.00	-24.1	6,073	-0.40%
2020/04/29	1	30.60	0	0.00	30.75	1	6,055	0.02%
2020/04/28	6	31.14	0	0.00	30.95	6	6,023	0.10%
2020/04/27	36	30.80	80	29.90	30.80	-44	5,969	-0.74%
2020/04/24	0	0.00	3	29.02	28.95	-3	5,749	-0.05%
2020/04/23	30	28.28	0	0.00	28.35	30	5,699	0.53%
2020/04/22	10	27.30	1	27.65	28.10	9	5,707	0.16%
2020/04/21	3	27.95	0	0.00	27.80	3	5,660	0.05%
2020/04/20	0	0.00	11	28.87	28.85	-11	5,640	-0.20%
2020/04/17	1.1	28.85	2	29.30	28.75	-0.9	5,625	-0.02%
2020/04/16	1	29.10	4	28.83	29.10	-3	5,528	-0.05%
2020/04/14	0	0.00	2	27.85	27.90	-2	5,394	-0.04%
2020/04/13	0	0.00	1	27.50	27.50	-1	5,393	-0.02%
2020/04/10	0	0.00	20	27.78	27.80	-20	5,406	-0.37%
2020/04/09	6	27.73	1	28.15	27.60	5	5,419	0.09%
2020/04/08	0	0.00	1	26.75	26.80	-1	5,307	-0.02%
2020/04/07	1	25.80	3	25.68	25.90	-2	5,205	-0.04%
2020/04/06	2	25.03	0	0.00	25.20	2	5,157	0.04%
2020/03/31	1	25.20	0	0.00	24.70	1	5,167	0.02%
2020/03/30	1.1	24.46	22	25.05	25.10	-20.9	5,085	-0.41%
2020/03/27	4	24.63	2	24.50	24.60	2	4,988	0.04%
2020/03/26	4	23.96	5	24.50	24.05	-1	4,862	-0.02%
2020/03/25	24	24.66	5	25.20	24.30	19	4,773	0.40%
2020/03/24	0	0.00	22	23.75	23.75	-22	4,530	-0.49%
2020/03/23	20	21.50	50	21.55	21.60	-30	4,424	-0.68%
2020/03/20	22	22.71	6	22.53	22.60	16	4,426	0.36%
2020/03/19	11	21.25	2	21.30	21.00	9	4,364	0.21%
2020/03/18	34.2	22.40	4	22.66	22.40	30.2	4,298	0.70%
2020/03/17	1	22.20	1	22.35	22.00	0	4,367	0.00%
2020/03/16	31	24.00	2	24.68	23.70	29	4,396	0.66%
2020/03/13	10	23.77	0	0.00	25.00	10	4,384	0.23%
2020/03/12	52	27.24	1	26.40	26.15	51	4,318	1.18%
2020/03/11	14	28.32	2	28.35	28.25	12	4,250	0.28%
2020/03/10	2	28.18	100	28.27	28.40	-98	4,285	-2.29%
2020/03/09	66	29.55	5	29.05	29.00	61	4,176	1.46%
2020/03/06	3	30.35	5	30.25	30.30	-2	4,136	-0.05%
2020/03/04	20	30.25	0	0.00	30.30	20	4,292	0.47%
2020/03/03	5	30.73	2	30.60	30.55	3	4,397	0.07%
2020/03/02	21	30.55	2	30.60	30.60	19	4,476	0.42%
2020/02/27	10	31.15	5	31.70	30.90	5	4,561	0.11%
2020/02/26	60	31.08	0	0.00	31.05	60	4,704	1.28%
2020/02/25	0	0.00	2	31.10	31.10	-2	5,137	-0.04%
2020/02/24	0	0.00	5	30.70	30.65	-5	5,145	-0.10%
2020/02/21	0	0.00	35	31.16	31.20	-35	5,163	-0.68%
2020/02/20	0	0.00	2	31.25	31.05	-2	5,187	-0.04%
2020/02/18	0	0.00	20	30.50	30.85	-20	5,200	-0.38%
2020/02/17	0	0.00	4	30.40	30.35	-4	5,173	-0.08%
2020/02/14	1	30.30	1	30.40	30.30	0	5,232	0.00%
2020/02/13	1	30.10	11	30.25	30.15	-10	5,292	-0.19%
2020/02/12	0	0.00	10	29.51	29.80	-10	5,426	-0.18%
2020/02/11	2	29.15	30	29.32	29.15	-28	5,723	-0.49%
2020/02/10	1	28.70	21	29.33	29.15	-20	5,744	-0.35%
2020/02/06	1	29.55	1	29.65	29.65	0	6,091	0.00%
2020/02/05	29	29.39	21	29.39	29.35	8	6,321	0.13%
2020/02/04	11	29.55	0	0.00	29.55	11	6,353	0.17%
2020/02/03	0	0.00	206	28.86	29.35	-206	6,363	-3.24%	大賣/鉅額交易
2020/01/31	4	29.38	0	0.00	29.75	4	6,368	0.06%
2020/01/30	2	29.30	0	0.00	29.00	2	6,404	0.03%
2020/01/20	12	31.50	2	31.60	31.50	10	6,284	0.16%
2020/01/17	1	31.45	1	31.60	31.40	0	6,288	0.00%
2020/01/16	31	31.60	1	31.70	31.60	30	6,288	0.48%
2020/01/15	0	0.00	2	31.50	31.20	-2	6,308	-0.03%
2020/01/14	10	31.35	0	0.00	31.40	10	6,372	0.16%
2020/01/13	5	30.75	0	0.00	30.75	5	6,421	0.08%
2020/01/10	15	30.39	9	30.47	30.50	6	6,455	0.09%
2020/01/09	5	30.65	25	30.64	30.60	-20	6,472	-0.31%
2020/01/08	21	30.53	20	30.62	30.55	1	6,520	0.02%
2020/01/07	6	31.28	10	31.19	31.10	-4	6,774	-0.06%
2020/01/06	5	31.60	10	31.82	31.65	-5	7,065	-0.07%
2020/01/03	7	31.71	36	31.55	31.70	-29	7,075	-0.41%
2020/01/02	0	0.00	37	31.71	31.90	-37	7,116	-0.52%
2019/12/31	2	31.05	28	31.16	31.25	-26	7,162	-0.36%
2019/12/30	1	31.10	3	31.25	31.05	-2	7,215	-0.03%
2019/12/27	1	31.00	1	31.30	31.15	0	7,464	0.00%
2019/12/26	6	30.85	2	31.00	30.90	4	7,462	0.05%
2019/12/25	3	30.78	54	30.80	30.75	-51	7,466	-0.68%
2019/12/24	3	30.77	5	30.79	30.75	-2	7,495	-0.03%
2019/12/23	14	30.91	0	0.00	30.75	14	7,493	0.19%
2019/12/20	5	31.25	10	31.30	31.05	-5	7,472	-0.07%
2019/12/19	4	30.90	14	31.06	31.20	-10	7,447	-0.13%
2019/12/18	0	0.00	3	31.08	31.10	-3	7,423	-0.04%
2019/12/17	6.3	30.83	5	30.83	30.95	1.3	7,381	0.02%
2019/12/16	36	30.76	14	30.84	31.00	22	7,349	0.30%
2019/12/13	37	30.55	7	30.21	30.20	30	7,288	0.41%
2019/12/12	30	30.47	20	30.25	30.20	10	7,172	0.14%
2019/12/11	41	30.76	5	30.75	30.80	36	7,033	0.51%
2019/12/10	4	31.45	14	31.66	31.45	-10	6,910	-0.14%
2019/12/09	24	31.54	3	31.30	31.35	21	6,856	0.31%
2019/12/06	4	31.80	3	31.80	31.75	1	6,905	0.01%
2019/12/05	4	31.85	0	0.00	31.90	4	6,892	0.06%
2019/12/04	5	31.60	5	31.85	31.90	0	6,846	0.00%
2019/12/03	1	31.20	10	31.55	31.65	-9	6,889	-0.13%
2019/12/02	34	32.12	0	0.00	31.30	34	6,883	0.49%
2019/11/29	9	32.38	2	32.45	32.30	7	6,830	0.10%
2019/11/28	50	32.71	0	0.00	32.70	50	6,789	0.74%
2019/11/27	3	32.60	13	32.91	33.15	-10	6,741	-0.15%
2019/11/26	6	32.68	5	32.77	32.60	1	6,676	0.01%
2019/11/25	10	33.00	17	32.86	32.60	-7	6,607	-0.11%
2019/11/22	38	32.65	72	33.14	32.55	-34	6,450	-0.53%
2019/11/21	36	31.28	6	31.35	32.05	30	6,166	0.49%
2019/11/20	3	31.85	3	31.63	31.50	0	6,381	0.00%
2019/11/19	0	0.00	4	32.40	32.00	-4	6,753	-0.06%
2019/11/18	2	31.85	3	31.75	32.05	-1	6,768	-0.01%
2019/11/15	11	32.31	3	32.33	31.85	8	6,786	0.12%
2019/11/13	0	0.00	6	32.00	31.80	-6	6,794	-0.09%
2019/11/12	0	0.00	5	32.60	32.55	-5	6,786	-0.07%
2019/11/11	45	33.01	3	32.70	32.55	42	6,729	0.62%
2019/11/08	7	32.78	24	32.81	32.85	-17	6,584	-0.26%
2019/11/07	37	31.95	6	31.97	31.75	31	6,266	0.49%
2019/11/06	23	32.18	3	31.90	32.15	20	6,253	0.32%
2019/11/05	11	32.66	41	32.57	32.75	-30	6,175	-0.49%
2019/11/04	11	31.80	11	31.52	32.05	0	5,941	0.00%
2019/11/01	9	29.64	0	0.00	29.70	9	5,705	0.16%
2019/10/31	19	30.04	1	30.20	29.95	18	5,708	0.32%
2019/10/30	14	30.00	2	30.13	30.00	12	5,678	0.21%
2019/10/29	61	30.96	2	30.85	30.50	59	5,603	1.05%
2019/10/28	16	31.40	0	0.00	31.40	16	5,531	0.29%
2019/10/25	6	31.57	6	31.56	31.55	0	5,527	0.00%
2019/10/24	3	31.58	1	31.80	31.75	2	5,522	0.04%
2019/10/23	31	31.58	1	31.55	31.50	30	5,547	0.54%
2019/10/22	34	32.01	34	32.20	32.00	0	5,538	0.00%
2019/10/21	9	31.68	9	31.91	32.05	0	5,473	0.00%
2019/10/18	0	0.00	2	31.30	31.35	-2	5,387	-0.04%
2019/10/16	2	31.10	0	0.00	30.85	2	5,349	0.04%
2019/10/15	16	31.24	111	31.72	30.90	-95	5,293	-1.79%	大賣/
2019/10/14	24	30.35	31	31.01	31.00	-7	5,017	-0.14%
2019/10/09	101	30.37	3	30.53	30.70	98	4,732	2.07%	大買/
2019/10/08	11	30.44	11	31.04	30.70	0	4,734	0.00%
2019/10/07	20	30.38	37.7	30.53	30.90	-17.7	4,709	-0.38%
2019/10/04	30	29.82	40	29.92	29.80	-10	4,594	-0.22%
2019/10/03	21	30.00	35.3	30.19	30.10	-14.3	4,570	-0.31%
2019/10/02	4	27.98	11	28.59	29.40	-7	4,302	-0.16%
2019/10/01	10	28.14	4	28.24	28.05	6	4,236	0.14%
2019/09/27	34	28.40	4	28.20	28.15	30	4,302	0.70%
2019/09/26	1	28.90	1	28.95	28.90	0	4,295	0.00%
2019/09/24	1	28.90	0	0.00	29.00	1	4,368	0.02%
2019/09/23	21	28.36	1	28.45	28.65	20	4,361	0.46%
2019/09/20	6	28.39	21	28.45	28.30	-15	4,381	-0.34%
2019/09/19	20	28.38	14	28.51	28.35	6	4,363	0.14%
2019/09/18	7	28.58	2	28.70	28.50	5	4,383	0.11%
2019/09/17	22	28.66	1	28.75	28.55	21	4,408	0.48%
2019/09/16	35	28.83	5	28.90	28.90	30	4,514	0.66%
2019/09/12	2	28.50	2	28.93	29.00	0	4,640	0.00%
2019/09/11	2	28.80	1	28.80	28.75	1	4,673	0.02%
2019/09/10	16	28.25	101	28.30	29.00	-85	4,647	-1.83%	大賣/
2019/09/09	2	29.45	2	29.40	29.40	0	4,526	0.00%
2019/09/06	21	29.24	26	29.32	29.40	-5	4,527	-0.11%
2019/09/05	62	29.36	22	29.31	29.20	40	4,627	0.86%
2019/09/04	35	29.13	5	29.20	29.35	30	4,608	0.65%
2019/09/03	22	28.87	3	28.73	28.95	19	4,617	0.41%
2019/09/02	9	28.17	0	0.00	28.25	9	4,558	0.20%
2019/08/30	6	27.98	1	27.95	27.90	5	4,556	0.11%
2019/08/29	6	28.00	5	27.90	27.90	1	4,525	0.02%
2019/08/28	7	28.04	4	28.10	28.05	3	4,513	0.07%
2019/08/27	41	28.13	5	28.50	28.00	36	4,599	0.78%
2019/08/26	6	27.25	3	28.18	28.10	3	4,548	0.07%
2019/08/23	44.1	30.41	7	30.56	30.30	37.1	4,475	0.83%
2019/08/22	48	31.96	9.1	31.04	30.80	38.9	4,316	0.90%
2019/08/20	2	33.70	0	0.00	33.60	2	3,970	0.05%
2019/08/19	0	0.00	5	33.90	33.85	-5	3,993	-0.13%
2019/08/16	1	32.55	2	32.85	32.80	-1	4,127	-0.02%
2019/08/15	1	32.75	1	32.80	32.50	0	4,190	0.00%
2019/08/14	1	33.00	1	32.85	32.70	0	4,184	0.00%
2019/08/13	9	31.37	271	31.30	32.35	-262	4,226	-6.20%	大賣/鉅額交易
2019/08/12	32	32.17	33	32.29	32.25	-1	4,264	-0.02%
2019/08/07	94	32.09	2	31.83	31.60	92	4,338	2.12%
2019/08/06	47	31.44	42	31.47	32.00	5	4,444	0.11%
2019/08/05	1	32.35	107	32.46	32.25	-106	4,458	-2.38%	大賣/鉅額交易
2019/08/02	17	33.27	9	32.94	32.80	8	4,542	0.18%
2019/07/30	0	0.00	1	33.90	34.00	-1	4,598	-0.02%
2019/07/26	13	34.82	19	34.79	34.75	-6	4,692	-0.13%
2019/07/25	86	35.34	69	35.34	34.85	17	4,719	0.36%
2019/07/24	10	34.95	10	34.90	35.35	0	4,741	0.00%
2019/07/18	3	34.85	3	34.88	34.60	0	4,903	0.00%
2019/07/17	30	35.20	0	0.00	35.05	30	4,961	0.60%
2019/07/16	104	35.33	100	35.29	35.20	4	5,080	0.08%	大買/
2019/07/15	0	0.00	1	35.55	35.35	-1	5,215	-0.02%
2019/07/12	11	35.20	0	0.00	35.25	11	5,313	0.21%
2019/07/11	0	0.00	9	34.87	34.65	-9	5,449	-0.17%
2019/07/10	1	33.65	6	34.19	34.10	-5	5,479	-0.09%
2019/07/09	43	33.76	10	34.10	33.70	33	5,638	0.59%
2019/07/08	1	34.40	1	34.50	34.30	0	5,725	0.00%
2019/07/05	0	0.00	12	34.47	34.55	-12	5,925	-0.20%
2019/07/04	18	34.58	0	0.00	34.60	18	6,265	0.29%
2019/07/02	0	0.00	10	34.15	33.95	-10	6,845	-0.15%
2019/07/01	8	34.01	0	0.00	34.05	8	6,896	0.12%
2019/06/25	16	33.15	1	33.05	33.20	15	7,332	0.20%
2019/06/24	5	33.70	0	0.00	33.75	5	7,343	0.07%
2019/06/21	30	33.60	40	33.98	33.60	-10	7,380	-0.14%
2019/06/20	0	0.00	16	33.40	33.70	-16	7,327	-0.22%
2019/06/19	33	32.50	32	32.75	32.50	1	7,366	0.01%
2019/06/18	1	32.05	1	32.25	32.15	0	7,757	0.00%
2019/06/17	16	32.13	0	0.00	32.25	16	7,868	0.20%
2019/06/14	3	32.55	2	32.45	32.20	1	7,933	0.01%
2019/06/13	14	32.77	13	32.91	32.65	1	7,961	0.01%
2019/06/12	1	31.70	36	32.19	32.30	-35	7,865	-0.44%
2019/06/11	1	31.65	4	31.86	31.70	-3	7,877	-0.04%
2019/06/10	0	0.00	1	31.55	31.55	-1	8,020	-0.01%
2019/06/06	1	31.30	1	31.30	30.85	0	8,259	0.00%
2019/06/05	0	0.00	6	31.39	31.30	-6	8,334	-0.07%
2019/06/04	1	31.20	2	31.55	31.10	-1	8,331	-0.01%
2019/06/03	18	31.01	3	30.75	31.05	15	8,323	0.18%
2019/05/31	3	31.98	2	32.35	32.00	1	8,202	0.01%
2019/05/30	3	31.95	0	0.00	31.95	3	8,176	0.04%
2019/05/29	1	32.65	11	31.47	32.70	-10	8,135	-0.12%
2019/05/24	5	30.35	0	0.00	30.25	5	8,087	0.06%
2019/05/23	29	31.00	3	30.65	30.80	26	8,036	0.32%
2019/05/22	9	32.59	9	32.98	32.05	0	7,867	0.00%
2019/05/20	18	33.81	3	34.18	33.65	15	7,855	0.19%
2019/05/17	0	0.00	1	34.40	34.50	-1	7,864	-0.01%
2019/05/16	1	34.05	4	34.13	34.05	-3	7,855	-0.04%
2019/05/14	38	32.29	37	32.49	32.60	1	7,996	0.01%
2019/05/13	9	33.15	0	0.00	33.00	9	7,903	0.11%
2019/05/10	6	33.92	1	35.65	33.95	5	7,912	0.06%
2019/05/09	13	36.33	0	0.00	35.05	13	7,883	0.16%
2019/05/08	12	36.18	3	36.53	36.60	9	7,993	0.11%
2019/05/06	5	36.92	1	37.10	36.70	4	8,284	0.05%
2019/05/03	2	37.55	4	37.98	37.90	-2	8,241	-0.02%
2019/05/02	2	36.90	0	0.00	37.40	2	8,187	0.02%
2019/04/30	25	36.13	3	36.32	36.95	22	8,159	0.27%
2019/04/29	0	0.00	3	36.28	36.25	-3	8,146	-0.04%
2019/04/26	142	37.27	14	37.17	37.00	128	8,183	1.56%	大買/鉅額交易
2019/04/25	0	0.00	40.2	38.27	37.85	-40.2	8,169	-0.49%
2019/04/24	12	37.63	30	38.12	37.55	-18	8,154	-0.22%
2019/04/23	62	37.16	2	37.55	37.80	60	8,109	0.74%
2019/04/22	43	37.94	72	38.52	37.80	-29	8,045	-0.36%
2019/04/19	40	38.25	18	38.15	38.35	22	8,029	0.27%
2019/04/18	15	37.63	19	38.03	37.35	-4	7,983	-0.05%
2019/04/17	6	37.99	34	37.79	37.50	-28	7,919	-0.35%
2019/04/16	0	0.00	25	37.76	37.35	-25	7,788	-0.32%
2019/04/15	16	37.21	31	37.28	37.15	-15	7,682	-0.20%
2019/04/12	21	35.89	0	0.00	36.30	21	7,588	0.28%
2019/04/11	70	36.73	15	37.32	36.20	55	7,488	0.73%
2019/04/10	37	37.75	62	37.76	37.25	-25	7,275	-0.34%
2019/04/09	55	36.98	79	36.86	37.20	-24	6,956	-0.35%
2019/04/08	1	35.55	8	35.38	35.95	-7	6,570	-0.11%
2019/04/03	13	34.47	27	34.46	34.50	-14	6,398	-0.22%
2019/04/02	15	34.35	4	34.38	34.15	11	6,334	0.17%
2019/04/01	11	33.88	0	0.00	33.95	11	6,285	0.17%
2019/03/29	10	34.38	0	0.00	34.50	10	6,158	0.16%
2019/03/28	1	33.75	3	34.47	34.60	-2	6,093	-0.03%
2019/03/27	6	33.53	2	33.58	33.65	4	6,233	0.06%
2019/03/26	6	33.71	27	33.63	33.60	-21	6,351	-0.33%
2019/03/25	28	33.41	3	33.75	33.75	25	6,341	0.39%
2019/03/22	11	34.57	0	0.00	33.80	11	6,338	0.17%
2019/03/21	22	35.12	10	36.15	35.10	12	6,491	0.18%
2019/03/20	0	0.00	4	34.14	34.55	-4	7,202	-0.06%
2019/03/19	20	33.53	16	33.51	33.35	4	7,144	0.06%
2019/03/18	30	34.10	30	34.60	34.10	0	7,276	0.00%
2019/03/15	0	0.00	5	33.85	34.10	-5	7,280	-0.07%
2019/03/14	10	33.65	1	34.25	33.60	9	7,304	0.12%
2019/03/13	9	34.49	3	34.05	34.05	6	7,331	0.08%
2019/03/12	2	34.20	4	34.46	34.70	-2	7,213	-0.03%
2019/03/11	2	33.55	0	0.00	33.55	2	7,122	0.03%
2019/03/08	20	32.30	0	0.00	32.35	20	7,322	0.27%
2019/03/06	0	0.00	2	32.85	32.60	-2	7,460	-0.03%
2019/03/05	7	32.76	6	32.87	32.75	1	7,619	0.01%
2019/03/04	4	32.96	3	32.90	32.70	1	7,753	0.01%
2019/02/25	0	0.00	1	33.15	33.15	-1	8,041	-0.01%
2019/02/21	0	0.00	2	33.20	33.10	-2	8,252	-0.02%
2019/02/19	0	0.00	1	32.40	33.00	-1	8,725	-0.01%
2019/02/18	1	32.00	0	0.00	32.00	1	8,776	0.01%
2019/02/15	0	0.00	1	32.50	32.45	-1	8,974	-0.01%
2019/02/14	2	33.15	0	0.00	32.95	2	9,148	0.02%
2019/02/13	15	33.10	0	0.00	33.00	15	9,185	0.16%
2019/02/11	0	0.00	2	32.58	32.60	-2	9,569	-0.02%
2019/01/30	0	0.00	1	32.25	32.15	-1	9,556	-0.01%
2019/01/29	2	32.20	0	0.00	32.45	2	9,548	0.02%
2019/01/28	2	32.03	1	32.35	32.10	1	9,420	0.01%
2019/01/22	5	29.71	5	29.65	29.40	0	9,377	0.00%
2019/01/21	8	29.77	5	29.75	29.75	3	9,400	0.03%
2019/01/17	0	0.00	10	30.10	29.20	-10	9,525	-0.10%
2019/01/14	0	0.00	1	29.75	29.95	-1	9,470	-0.01%
2019/01/10	0	0.00	10	31.20	30.70	-10	9,456	-0.11%
2019/01/04	20	29.20	1	29.35	29.00	19	9,580	0.20%
2019/01/02	0	0.00	2	30.20	30.25	-2	9,698	-0.02%
2018/12/28	0	0.00	1	30.25	30.15	-1	9,760	-0.01%
2018/12/27	0	0.00	1	30.80	30.25	-1	9,932	-0.01%
2018/12/26	2	31.10	0	0.00	30.25	2	9,965	0.02%
2018/12/21	1	30.50	91	29.79	30.50	-90	10,443	-0.86%
2018/12/20	66	30.12	45	30.07	29.70	21	10,349	0.20%
2018/12/19	0	0.00	1	32.50	31.85	-1	10,170	-0.01%
2018/12/17	5	32.20	46	32.03	32.20	-41	10,053	-0.41%
2018/12/14	12	31.92	33	33.18	31.85	-21	10,062	-0.21%
2018/12/13	27	34.52	41	35.21	33.50	-14	9,881	-0.14%
2018/12/12	0	0.00	1	32.60	32.60	-1	8,813	-0.01%
2018/12/11	4	32.08	13	32.06	32.00	-9	8,820	-0.10%
2018/12/10	0	0.00	21	31.21	30.70	-21	8,730	-0.24%
2018/12/06	10	30.85	0	0.00	31.70	10	8,775	0.11%
2018/12/05	1	32.40	1	32.70	32.70	0	8,855	0.00%
2018/12/04	0	0.00	1	33.35	33.45	-1	8,873	-0.01%
2018/12/03	4	33.66	2	33.60	33.50	2	8,805	0.02%
2018/11/28	11	31.80	0	0.00	31.80	11	8,697	0.13%
2018/11/27	8	31.60	19	32.05	32.40	-11	8,626	-0.13%
2018/11/26	0	0.00	1	31.45	31.45	-1	8,659	-0.01%
2018/11/23	13	30.60	26	29.85	29.85	-13	8,610	-0.15%
2018/11/22	3	31.37	0	0.00	31.50	3	8,498	0.04%
2018/11/21	20	31.36	19	31.77	32.25	1	8,561	0.01%
2018/11/20	12	31.34	0	0.00	31.60	12	8,677	0.14%
2018/11/19	83	32.72	61	33.05	32.00	22	8,643	0.25%
2018/11/16	13	31.83	41	31.73	32.00	-28	8,521	-0.33%
2018/11/15	0	0.00	1	30.60	30.40	-1	8,445	-0.01%
2018/11/14	1	29.80	12	30.31	30.40	-11	8,442	-0.13%
2018/11/13	4	27.34	16	27.58	29.30	-12	8,313	-0.14%
2018/11/12	0	0.00	3	29.03	28.20	-3	8,185	-0.04%
2018/11/09	8	27.90	8	28.11	28.30	0	8,118	0.00%
2018/11/08	0	0.00	7	27.87	27.90	-7	8,008	-0.09%
2018/11/05	5	26.10	2	26.35	26.05	3	8,003	0.04%
2018/11/01	6	25.05	7	25.20	25.30	-1	7,918	-0.01%
2018/10/30	1	23.50	0	0.00	23.50	1	7,954	0.01%
2018/10/29	10	22.90	0	0.00	22.95	10	8,015	0.12%
2018/10/26	0	0.00	1	22.70	22.55	-1	8,112	-0.01%
2018/10/25	1	22.00	1	22.20	22.45	0	8,115	0.00%
2018/10/18	5	23.50	5	23.70	23.55	0	8,974	0.00%
2018/10/16	3	24.75	6	24.64	24.50	-3	8,949	-0.03%
2018/10/12	10	23.88	5	23.95	24.00	5	9,258	0.05%
2018/10/11	1	23.60	138	23.90	23.60	-137	9,310	-1.47%	大賣/鉅額交易
2018/10/09	6	26.13	6	26.37	26.20	0	9,330	0.00%
2018/10/08	4	26.55	3	26.40	26.65	1	9,758	0.01%
2018/10/05	7	27.39	0	0.00	26.20	7	9,945	0.07%
2018/10/04	7	28.24	7	27.80	28.00	0	10,587	0.00%
2018/10/03	7	28.14	32	28.22	28.20	-25	11,209	-0.22%
2018/10/02	19	29.02	77	29.07	28.95	-58	11,130	-0.52%
2018/09/28	10	31.30	2	32.00	31.30	8	10,923	0.07%
2018/09/27	0	0.00	10	31.70	31.80	-10	10,889	-0.09%
2018/09/20	10	31.35	0	0.00	31.55	10	10,780	0.09%
2018/09/18	10	31.80	0	0.00	32.00	10	10,667	0.09%
2018/09/17	0	0.00	3	32.25	32.00	-3	10,634	-0.03%
2018/09/14	15	32.17	5	31.65	32.50	10	10,701	0.09%
2018/09/13	0	0.00	1	31.60	31.65	-1	10,654	-0.01%
2018/09/12	31	31.00	20	31.10	31.00	11	10,627	0.10%
2018/09/11	5	31.22	63	31.62	31.95	-58	10,650	-0.54%
2018/09/10	1	32.00	0	0.00	32.05	1	10,611	0.01%
2018/09/07	1	33.00	0	0.00	33.30	1	10,656	0.01%
2018/09/03	10	36.16	1	35.95	35.80	9	10,587	0.09%
2018/08/31	1	36.55	2	37.30	36.70	-1	10,639	-0.01%
2018/08/30	0	0.00	21	36.30	36.20	-21	10,625	-0.20%
2018/08/28	1	35.05	0	0.00	35.50	1	10,829	0.01%
2018/08/27	0	0.00	17	35.25	35.15	-17	10,920	-0.16%
2018/08/24	11	33.97	0	0.00	33.80	11	10,953	0.10%
2018/08/23	0	0.00	1	34.40	34.10	-1	10,966	-0.01%
2018/08/22	4	34.01	10	33.75	33.75	-6	10,906	-0.06%
2018/08/21	20	34.63	2	34.40	35.40	18	11,046	0.16%
2018/08/20	5	34.88	5	35.67	34.50	0	11,315	0.00%
2018/08/17	10	36.00	0	0.00	36.00	10	11,326	0.09%
2018/08/16	30	36.85	1	37.10	36.65	29	11,348	0.26%
2018/08/15	4	38.10	1	38.00	37.90	3	11,589	0.03%
2018/08/13	2	36.30	7	35.64	35.50	-5	12,287	-0.04%
2018/08/10	15	38.15	2	37.80	37.55	13	12,187	0.11%
2018/08/09	0	0.00	13	38.99	38.60	-13	12,281	-0.11%
2018/08/08	11	38.55	10	39.15	38.60	1	12,387	0.01%
2018/08/07	20	38.73	11	38.87	38.85	9	12,422	0.07%
2018/08/06	26	38.60	145	38.56	38.35	-119	12,517	-0.95%	大賣/鉅額交易
2018/08/03	3	38.90	11	38.93	39.00	-8	12,550	-0.06%
2018/08/02	91	38.06	0	0.00	37.65	91	12,638	0.72%
2018/08/01	13	39.59	0	0.00	39.10	13	12,681	0.10%
2018/07/31	1	39.10	1	39.05	39.25	0	12,843	0.00%
2018/07/30	40	39.99	36	39.68	38.85	4	13,019	0.03%
2018/07/27	93	40.03	91	40.30	40.05	2	12,973	0.02%
2018/07/26	78	40.03	81	40.41	40.70	-3	12,803	-0.02%
2018/07/25	47	38.34	47	38.83	37.90	0	12,359	0.00%
2018/07/24	30	37.85	1	37.95	38.30	29	12,307	0.24%
2018/07/23	2	37.75	1	38.00	37.60	1	12,360	0.01%
2018/07/20	5	38.56	45	38.14	38.35	-40	12,460	-0.32%
2018/07/19	44	37.01	0	0.00	37.15	44	12,298	0.36%
2018/07/18	35	37.79	29	38.84	37.80	6	12,405	0.05%
2018/07/17	13	38.56	20	38.67	38.90	-7	12,362	-0.06%
2018/07/16	23	38.58	44	38.67	38.65	-21	12,343	-0.17%
2018/07/13	0	0.00	6	38.23	37.05	-6	11,991	-0.05%
2018/07/12	47	37.58	75	37.78	37.55	-28	11,975	-0.23%
2018/07/11	51	36.75	108	36.81	37.15	-57	11,380	-0.50%	大賣/
2018/07/10	0	0.00	1	33.60	33.80	-1	10,879	-0.01%
2018/07/06	1	31.10	21	32.11	31.20	-20	11,464	-0.17%
2018/07/05	1	32.70	0	0.00	32.25	1	11,945	0.01%
2018/07/03	10	32.65	0	0.00	32.10	10	13,006	0.08%
2018/07/02	40	33.65	0	0.00	33.10	40	13,314	0.30%
2018/06/28	7	33.40	3	33.73	33.70	4	13,502	0.03%
2018/06/27	22.1	33.03	1	33.90	32.90	21.1	13,814	0.15%
2018/06/26	38	33.27	5	33.60	33.30	33	13,867	0.24%
2018/06/25	0	0.00	6	34.38	33.80	-6	13,903	-0.04%
2018/06/21	0	0.00	5	33.00	33.50	-5	14,047	-0.04%
2018/06/20	29	33.39	3.1	33.58	32.60	25.9	14,114	0.18%
2018/06/19	66	34.49	8	33.75	33.75	58	14,119	0.41%
2018/06/15	40	35.65	2	35.78	35.20	38	14,158	0.27%
2018/06/13	61	34.78	0	0.00	34.70	61	14,041	0.43%
2018/06/12	1	35.45	102	35.49	35.45	-101	14,084	-0.72%	大賣/鉅額交易
2018/06/07	72	35.28	1	35.25	35.20	71	13,820	0.51%
2018/06/06	34	35.92	1	36.60	35.70	33	13,746	0.24%
2018/06/05	3	35.80	5	36.20	35.75	-2	13,586	-0.01%
2018/06/04	35	36.33	37	36.87	36.30	-2	13,518	-0.01%
2018/06/01	0	0.00	29	35.43	36.20	-29	13,373	-0.22%
2018/05/31	24	34.34	1	35.15	34.25	23	13,216	0.17%
2018/05/30	1	34.35	10	34.75	34.40	-9	13,214	-0.07%
2018/05/29	13	35.74	2	36.08	35.20	11	13,382	0.08%
2018/05/28	0	0.00	2	34.78	34.90	-2	13,185	-0.02%
2018/05/25	20	33.10	3	34.20	33.10	17	12,886	0.13%
2018/05/24	4	34.45	0	0.00	34.00	4	12,837	0.03%
2018/05/23	5	34.15	21	34.60	34.05	-16	12,805	-0.12%
2018/05/22	120	34.26	37	34.17	35.20	83	12,626	0.66%	大買/
2018/05/21	6	30.78	6	31.22	32.00	0	12,098	0.00%
2018/05/17	25	30.96	5	30.70	30.85	20	11,992	0.17%
2018/05/16	44	32.00	2	31.55	31.50	42	12,003	0.35%
2018/05/15	2	32.20	2	32.20	31.90	0	12,099	0.00%
2018/05/14	188	32.02	0	0.00	31.75	188	12,428	1.51%	大買/鉅額交易
2018/05/11	0	0.00	1	31.45	31.50	-1	12,508	-0.01%
2018/05/10	2	32.05	1	31.95	32.20	1	12,735	0.01%
2018/05/09	22	30.95	20	32.10	31.40	2	13,108	0.02%
2018/05/08	0	0.00	151	31.19	31.55	-151	14,501	-1.04%	大賣/鉅額交易
2018/05/07	14	31.84	10	31.80	31.20	4	14,808	0.03%
2018/05/03	5	33.05	5	33.15	33.10	0	14,648	0.00%
2018/05/02	2	33.30	10	33.50	33.00	-8	14,712	-0.05%
2018/04/30	9	32.55	6	33.06	33.05	3	14,683	0.02%
2018/04/27	3	32.63	10	32.55	32.30	-7	14,913	-0.05%
2018/04/26	31	32.95	0	0.00	32.00	31	15,227	0.20%
2018/04/25	1	34.50	1	34.30	34.50	0	15,131	0.00%
2018/04/24	0	0.00	3	32.70	34.00	-3	15,052	-0.02%
2018/04/23	1	34.70	20	34.65	33.60	-19	14,844	-0.13%
2018/04/19	0	0.00	1	35.50	35.00	-1	14,655	-0.01%
2018/04/18	47	35.77	1	35.00	34.70	46	14,658	0.31%
2018/04/17	114	36.46	4	36.08	35.50	110	14,648	0.75%	大買/鉅額交易
2018/04/16	0	0.00	7	37.50	37.60	-7	14,689	-0.05%
2018/04/13	1	36.30	0	0.00	36.30	1	14,611	0.01%
2018/04/12	66	36.10	1	36.25	36.20	65	14,567	0.45%
2018/04/11	10	37.07	156	38.75	35.30	-146	14,156	-1.03%	大賣/鉅額交易
2018/04/10	9	38.59	5	38.54	38.20	4	13,821	0.03%
2018/04/09	7	41.89	11	43.15	40.50	-4	13,502	-0.03%
2018/04/03	11	45.45	0	0.00	45.00	11	13,180	0.08%
2018/04/02	20	49.70	1	49.05	48.95	19	12,886	0.15%
2018/03/31	11	49.92	10	50.50	49.80	1	12,835	0.01%
2018/03/30	11	49.80	24	50.16	50.00	-13	12,756	-0.10%
2018/03/29	5	49.40	0	0.00	48.25	5	12,456	0.04%
2018/03/28	1	49.05	0	0.00	48.90	1	12,459	0.01%
2018/03/27	0	0.00	2	49.63	49.85	-2	12,570	-0.02%
2018/03/26	11	47.95	0	0.00	48.40	11	12,396	0.09%
2018/03/23	0	0.00	10	46.80	47.00	-10	12,330	-0.08%
2018/03/22	0	0.00	5	48.55	48.55	-5	12,284	-0.04%
2018/03/21	24	48.73	12	48.94	48.50	12	12,226	0.10%
2018/03/20	2	47.60	0	0.00	47.60	2	12,144	0.02%
2018/03/19	1	47.15	2	47.30	46.90	-1	12,264	-0.01%
2018/03/16	0	0.00	11	46.48	47.10	-11	12,420	-0.09%
2018/03/15	0	0.00	2	45.08	45.25	-2	12,521	-0.02%
2018/03/14	20	45.43	0	0.00	45.15	20	12,655	0.16%
2018/03/13	2	45.93	2	45.93	46.00	0	12,882	0.00%
2018/03/12	31	46.50	2	46.48	45.60	29	13,218	0.22%
2018/03/09	3	45.40	4	45.75	45.95	-1	13,279	-0.01%
2018/03/08	0	0.00	11	45.32	44.60	-11	13,215	-0.08%
2018/03/07	9	44.80	5	44.75	44.15	4	13,213	0.03%
2018/03/06	2	45.45	4	45.20	45.50	-2	13,345	-0.01%
2018/03/05	0	0.00	11	44.71	44.30	-11	13,349	-0.08%
2018/03/02	49	44.37	6	44.08	44.55	43	13,462	0.32%
2018/03/01	22	46.62	7	46.26	46.10	15	13,309	0.11%
2018/02/27	1	48.20	1	47.90	47.25	0	13,353	0.00%
2018/02/26	26	47.99	1	48.55	47.60	25	13,472	0.19%
2018/02/23	27	47.99	3	47.97	47.80	24	13,931	0.17%
2018/02/22	77	48.78	0	0.00	48.10	77	14,128	0.54%
2018/02/21	37	47.84	32	49.43	50.50	5	14,260	0.04%
2018/02/12	3	46.23	1	46.40	46.15	2	14,596	0.01%
2018/02/09	51	45.32	15	45.37	46.50	36	15,312	0.24%
2018/02/08	38	47.46	33	48.65	47.50	5	16,522	0.03%
2018/02/07	14	49.08	22	48.74	49.00	-8	17,249	-0.05%
2018/02/06	259	45.49	8	46.08	46.50	251	17,155	1.46%	大買/鉅額交易
2018/02/05	20	48.30	21	47.96	48.50	-1	16,883	-0.01%
2018/02/02	41	49.97	3	50.90	49.70	38	16,783	0.23%
2018/02/01	30	52.65	29	53.24	51.40	1	16,594	0.01%
2018/01/31	89	55.70	97	55.26	53.10	-8	16,249	-0.05%
2018/01/30	51	53.97	43	53.78	53.10	8	14,707	0.05%
2018/01/25	16	51.04	2	49.70	49.50	14	14,094	0.10%
2018/01/24	5	50.70	0	0.00	51.20	5	14,062	0.04%
2018/01/23	6	54.10	31	51.09	50.30	-25	14,143	-0.18%
2018/01/22	18	51.32	16	52.57	53.40	2	13,899	0.01%
2018/01/16	0	0.00	1	48.25	48.15	-1	13,914	-0.01%
2018/01/15	10	48.90	0	0.00	48.60	10	13,971	0.07%
2018/01/12	10	50.70	0	0.00	49.95	10	13,983	0.07%
2018/01/11	11	50.24	0	0.00	49.45	11	13,887	0.08%
2018/01/09	0	0.00	4	46.51	46.90	-4	13,549	-0.03%
2018/01/08	4	47.28	10	47.22	47.50	-6	13,458	-0.04%
2018/01/05	8	45.56	3	46.03	46.30	5	13,568	0.04%
2018/01/04	1	45.60	0	0.00	45.80	1	13,668	0.01%
2018/01/03	3	45.85	0	0.00	46.35	3	13,721	0.02%