元太 (8069)-凱基-大直券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股▲0.43%
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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.1	217.00	0.1	217.00	216.00	0	8,247	0.00%
2024/04/30	0.1	216.50	0	0.00	210.00	0.1	8,213	0.00%
2024/04/29	10.1	223.49	0	0.00	220.50	10.1	8,180	0.12%
2024/04/26	6	225.58	1	231.00	227.50	5	8,103	0.06%
2024/04/25	0.1	215.00	0	0.00	216.50	0.1	8,015	0.00%
2024/04/24	15	212.00	0	0.00	209.00	15	7,906	0.19%
2024/04/23	0.1	207.00	0	0.00	208.00	0.1	7,910	0.00%
2024/04/22	1.2	207.83	0	0.00	207.00	1.2	7,885	0.01%
2024/04/19	22.4	215.13	1.1	224.09	215.00	21.3	7,795	0.27%
2024/04/18	34	225.57	3	225.83	225.50	31	7,695	0.40%
2024/04/17	3.2	234.10	4.1	232.35	229.00	-1	7,574	-0.01%
2024/04/16	0.1	236.00	22.2	238.64	237.00	-22.2	7,500	-0.30%
2024/04/12	1	240.50	1.3	242.62	245.00	-0.3	7,483	0.00%
2024/04/11	0.1	242.00	10.1	238.97	242.00	-10	7,431	-0.13%
2024/04/10	1	239.00	2	239.00	240.00	-1	7,391	-0.01%
2024/04/08	1.1	233.82	3	233.00	232.00	-1.9	7,348	-0.03%
2024/04/02	0	0.00	1	230.50	230.00	-1	7,325	-0.01%
2024/03/28	0.1	230.50	0	0.00	227.00	0.1	7,624	0.00%
2024/03/27	1	228.00	0	0.00	228.00	1	7,924	0.01%
2024/03/26	1	231.00	0.1	230.00	229.50	0.9	7,926	0.01%
2024/03/25	0	0.00	1	238.50	237.00	-1	7,892	-0.01%
2024/03/22	0	0.00	1	237.00	236.50	-1	7,858	-0.01%
2024/03/21	1.1	237.00	1	243.50	236.50	0.1	7,785	0.00%
2024/03/20	0	0.00	0.1	240.00	238.50	-0.1	7,913	0.00%
2024/03/19	0.1	240.50	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	0	0.00	2	240.50	244.50	-2	7,934	-0.03%
2024/03/15	0.1	235.00	0	0.00	234.00	0.1	7,914	0.00%
2024/03/14	0	0.00	1	234.50	235.50	-1	7,900	-0.01%
2024/03/13	2	230.00	1	238.50	230.50	1	7,846	0.01%
2024/03/12	0	0.00	3	235.33	236.00	-3	7,793	-0.04%
2024/03/11	1	225.00	2	228.00	229.50	-1	7,722	-0.01%
2024/03/08	34.2	226.86	2	221.50	222.50	32.2	7,635	0.42%
2024/03/07	3.1	237.52	3	238.00	240.00	0.1	7,314	0.00%
2024/03/06	5	241.50	5	240.50	241.00	0	7,264	0.00%
2024/03/05	6.1	241.10	1	239.50	241.00	5.1	7,259	0.07%
2024/03/04	3	247.00	1	246.50	246.50	2	7,191	0.03%
2024/02/29	15	241.50	11.1	241.67	246.00	3.9	6,948	0.06%
2024/02/27	6	226.50	8	230.44	230.00	-2	6,664	-0.03%
2024/02/26	4	224.24	0.6	222.17	223.50	3.4	6,590	0.05%
2024/02/23	1	232.00	2	234.25	231.50	-1	6,505	-0.02%
2024/02/22	2	228.75	0	0.00	233.00	2	6,498	0.03%
2024/02/21	3	231.67	5	230.30	232.00	-2	6,489	-0.03%
2024/02/20	3	226.17	7	224.00	228.50	-4	6,446	-0.06%
2024/02/19	1	223.00	5	225.00	223.00	-4	6,536	-0.06%
2024/02/16	2	230.75	2	226.00	226.00	0	6,577	0.00%
2024/02/15	10	227.50	16.1	227.80	229.00	-6.1	6,481	-0.09%
2024/02/05	1	218.00	3	217.67	217.00	-2	6,278	-0.03%
2024/02/02	0	0.00	5.1	215.01	214.00	-5.1	6,223	-0.08%
2024/02/01	1	214.50	2	214.25	213.50	-1	6,168	-0.02%
2024/01/31	5	212.20	3	217.33	208.00	2	6,050	0.03%
2024/01/30	3	211.33	0	0.00	212.00	3	5,985	0.05%
2024/01/29	3	214.00	2	213.75	216.00	1	5,987	0.02%
2024/01/26	7	212.50	20.6	215.02	217.00	-13.6	5,799	-0.23%
2024/01/25	0	0.00	37	199.85	200.50	-37	5,280	-0.70%
2024/01/24	6	195.50	2	198.50	193.50	4	5,127	0.08%
2024/01/23	2	194.25	3	193.51	195.50	-1	5,071	-0.02%
2024/01/22	0.1	187.50	0	0.00	187.50	0.1	4,994	0.00%
2024/01/17	1	180.00	1	182.50	182.50	0	4,926	0.00%
2024/01/12	3	188.50	0	0.00	187.50	3	5,205	0.06%
2024/01/10	2	186.25	2	187.75	187.00	0	5,293	0.00%
2024/01/09	0	0.00	1	195.00	190.00	-1	5,268	-0.02%
2024/01/04	0	0.00	6	187.83	188.00	-6	5,308	-0.11%
2024/01/03	7	190.00	0.5	189.50	189.50	6.5	5,427	0.12%
2023/12/29	1	197.00	0	0.00	197.00	1	5,531	0.02%
2023/12/28	0	0.00	0.1	200.50	201.50	-0.1	5,510	0.00%
2023/12/27	21.5	201.05	21	201.48	203.00	0.5	5,510	0.01%
2023/12/26	1.5	194.83	0	193.50	193.50	1.5	5,340	0.03%
2023/12/25	2.5	198.80	3.5	197.86	197.00	-1	5,297	-0.02%
2023/12/22	3.5	196.27	11.2	193.82	197.00	-7.7	5,205	-0.15%
2023/12/21	0.2	181.50	1	182.50	182.00	-0.8	4,892	-0.02%
2023/12/20	0	0.00	8	180.63	181.00	-8	4,888	-0.16%
2023/12/19	5.2	177.35	0	0.00	177.00	5.2	4,911	0.11%
2023/12/18	1.2	178.92	0	0.00	178.50	1.2	4,963	0.02%
2023/12/15	0	0.00	8	182.06	180.00	-8	5,028	-0.16%
2023/12/14	1.1	180.52	0	0.00	181.00	1.1	4,950	0.02%
2023/12/13	0	176.00	0	0.00	176.50	0	4,892	0.00%
2023/12/08	5	181.00	0	0.00	178.50	5	5,027	0.10%
2023/12/01	5	181.00	1	183.00	180.50	4	5,345	0.07%
2023/11/30	0	0.00	9	180.00	183.00	-9	5,332	-0.17%
2023/11/29	1	179.00	0	0.00	178.50	1	5,283	0.02%
2023/11/24	3	175.00	0	0.00	175.50	3	5,422	0.06%
2023/11/22	0	0.00	0.2	177.00	177.50	-0.2	5,418	0.00%
2023/11/21	4.2	176.88	0	0.00	176.00	4.2	5,460	0.08%
2023/11/20	5	179.00	2	177.50	177.50	3	5,505	0.05%
2023/11/17	4	180.38	4	180.50	181.00	0	5,543	0.00%
2023/11/16	26.1	179.79	43	179.77	180.50	-16.9	5,583	-0.30%
2023/11/15	10	180.00	15	178.50	180.00	-5	5,481	-0.09%
2023/11/14	5	176.00	1	176.00	175.00	4	5,551	0.07%
2023/11/10	2	173.50	3	172.83	173.50	-1	6,445	-0.02%
2023/11/09	0	0.00	1	173.00	172.50	-1	6,645	-0.02%
2023/11/07	12.1	168.51	0	0.00	168.50	12.1	6,755	0.18%
2023/11/06	13	175.81	0	0.00	173.00	13	6,738	0.19%
2023/10/27	0	0.00	1	170.00	169.50	-1	7,071	-0.01%
2023/10/26	3	168.33	0	0.00	167.00	3	7,216	0.04%
2023/10/25	1	170.00	3	171.50	173.00	-2	7,299	-0.03%
2023/10/24	2	167.75	0	0.00	170.00	2	7,342	0.03%
2023/10/23	2	167.28	2	166.00	168.00	0	7,307	0.00%
2023/10/20	8	174.50	0	0.00	173.00	8	7,205	0.11%
2023/10/19	1	178.50	1	180.50	178.50	0	7,130	0.00%
2023/10/17	3	179.50	0	0.00	178.50	3	7,183	0.04%
2023/10/16	3	180.00	0.2	181.50	179.00	2.8	7,225	0.04%
2023/10/13	1	182.50	1	184.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	1	185.00	185.00	-1	7,245	-0.01%
2023/10/11	7	179.07	6	181.17	181.00	1	7,233	0.01%
2023/10/06	1	182.00	1	184.50	182.00	0	7,202	0.00%
2023/10/05	0	0.00	6	182.17	182.50	-6	7,158	-0.08%
2023/10/04	2	177.50	0	0.00	178.00	2	7,171	0.03%
2023/10/03	3	179.50	5	181.00	179.50	-2	7,188	-0.03%
2023/10/02	0	0.00	4	182.88	181.50	-4	7,202	-0.06%
2023/09/27	0	0.00	2	178.50	178.50	-2	7,294	-0.03%
2023/09/26	7	178.36	0	0.00	177.50	7	7,325	0.10%
2023/09/25	0	0.00	3	182.50	182.00	-3	7,373	-0.04%
2023/09/22	4	174.38	7	179.43	179.50	-3	7,489	-0.04%
2023/09/21	10	179.75	2	181.75	178.00	8	7,579	0.11%
2023/09/20	4	181.75	0	0.00	180.00	4	7,664	0.05%
2023/09/19	3	184.50	5	182.70	181.00	-2	7,767	-0.03%
2023/09/18	3	178.83	1	178.50	178.50	2	8,282	0.02%
2023/09/15	3	181.17	1	180.00	180.00	2	8,323	0.02%
2023/09/14	0	182.00	3	180.00	182.50	-3	8,376	-0.04%
2023/09/13	1	174.01	1	176.00	174.00	0	8,346	0.00%
2023/09/12	11.1	174.08	0	0.00	172.00	11.1	8,365	0.13%
2023/09/11	5	179.00	5	180.50	178.50	0	8,287	0.00%
2023/09/07	1	185.00	0	0.00	183.50	1	8,546	0.01%
2023/09/04	2	184.50	2	186.00	184.00	0	8,982	0.00%
2023/08/30	0	0.00	0.1	184.75	182.50	-0.1	9,211	0.00%
2023/08/23	1	180.50	0	0.00	180.00	1	9,749	0.01%
2023/08/22	0.1	181.50	0	0.00	181.00	0.1	9,975	0.00%
2023/08/21	1	181.06	0.6	182.00	179.50	0.4	9,991	0.00%
2023/08/18	3.1	180.68	2	181.75	181.00	1.1	10,044	0.01%
2023/08/17	2	177.54	4	182.25	183.50	-2	9,996	-0.02%
2023/08/16	4.1	194.70	0.1	192.50	191.00	4	9,513	0.04%
2023/08/15	1	199.54	0	0.00	202.50	1	9,446	0.01%
2023/08/14	0	0.00	0.5	200.00	201.00	-0.5	9,624	-0.01%
2023/08/11	1.1	203.00	0	0.00	204.50	1.1	9,901	0.01%
2023/08/10	5.2	211.06	2	209.00	208.50	3.2	10,024	0.03%
2023/08/09	5	219.70	0	0.00	218.00	5	9,974	0.05%
2023/08/08	1	227.50	0	0.00	225.50	1	10,000	0.01%
2023/08/07	0	0.00	2	225.25	228.00	-2	9,996	-0.02%
2023/08/04	1	217.00	5	217.50	217.50	-4	9,939	-0.04%
2023/08/02	0	225.00	2	224.00	220.50	-2	9,958	-0.02%
2023/08/01	1	225.00	0	0.00	222.50	1	10,227	0.01%
2023/07/31	1	224.50	3.2	226.89	225.00	-2.2	10,323	-0.02%
2023/07/28	0.5	222.00	0.1	220.50	221.50	0.4	10,400	0.00%
2023/07/27	0	0.00	0	212.50	213.00	0	10,711	0.00%
2023/07/25	4.1	209.72	4	208.00	208.00	0.1	11,620	0.00%
2023/07/21	2	213.00	2	213.50	215.00	0	11,738	0.00%
2023/07/20	0.2	214.25	0	0.00	213.00	0.2	11,800	0.00%
2023/07/18	5	219.90	0	0.00	222.00	5	12,083	0.04%
2023/07/14	4	219.50	4	219.75	220.50	0	12,292	0.00%
2023/07/13	2	224.50	0.1	225.00	221.00	2	12,382	0.02%
2023/07/07	0	0.00	0.1	216.00	212.50	-0.1	12,723	0.00%
2023/07/06	0.2	218.00	0	0.00	216.50	0.2	12,802	0.00%
2023/07/03	1	226.00	0	0.00	224.50	1	13,818	0.01%
2023/06/30	0	0.00	0	225.50	225.00	0	13,825	0.00%
2023/06/29	0	0.00	1	219.50	220.50	-1	13,824	-0.01%
2023/06/28	0.2	212.00	0	0.00	215.00	0.2	13,779	0.00%
2023/06/27	2	211.25	2.1	212.81	211.50	-0.1	13,714	0.00%
2023/06/26	34.1	208.85	33	209.82	207.50	1.1	13,656	0.01%
2023/06/21	1	223.00	0	0.00	222.00	1	13,254	0.01%
2023/06/20	6	223.58	1	227.00	227.00	5	13,325	0.04%
2023/06/19	2	228.75	0	0.00	227.50	2	13,442	0.01%
2023/06/16	20.1	229.75	1	230.50	228.50	19.1	13,454	0.14%
2023/06/15	5	230.50	0	0.00	231.00	5	13,434	0.04%
2023/06/14	0	0.00	1	233.50	235.00	-1	13,455	-0.01%
2023/06/13	2	233.75	8	239.94	241.00	-6	13,480	-0.04%
2023/06/12	1	227.06	3	230.33	226.50	-2	13,457	-0.01%
2023/06/09	1	225.00	45.3	228.42	227.00	-44.3	13,641	-0.32%
2023/06/08	0	0.00	1.2	216.75	216.00	-1.2	13,800	-0.01%
2023/06/07	1	225.00	3.2	224.98	226.50	-2.2	14,437	-0.01%
2023/06/06	1	224.00	21	224.40	224.50	-20	14,667	-0.14%
2023/06/05	0	0.00	1	220.00	222.50	-1	14,787	-0.01%
2023/06/02	0	0.00	2	218.25	218.00	-2	14,948	-0.01%
2023/06/01	2	208.00	0	0.00	209.00	2	15,102	0.01%
2023/05/31	21	208.48	0	0.00	207.00	21	15,223	0.14%
2023/05/30	0	206.00	0	0.00	205.50	0	15,284	0.00%
2023/05/29	0	0.00	20	212.00	205.00	-20	15,377	-0.13%
2023/05/26	19	208.97	71	209.62	211.00	-52	15,672	-0.33%
2023/05/25	4	200.88	3	203.33	204.00	1	15,576	0.01%
2023/05/24	20	203.50	1	203.00	203.50	19	15,794	0.12%
2023/05/23	1	201.00	7	200.00	200.50	-6	15,994	-0.04%
2023/05/19	1	198.50	1	193.50	198.00	0	16,148	0.00%
2023/05/18	26	201.00	4	199.63	198.50	22	16,664	0.13%
2023/05/17	2	204.50	3.2	204.13	204.00	-1.2	16,424	-0.01%
2023/05/16	3	192.50	3.1	196.16	198.00	-0.1	16,328	0.00%
2023/05/12	0	0.00	0.3	190.00	193.00	-0.3	16,487	0.00%
2023/05/11	0.1	190.00	1	190.00	189.00	-1	16,727	-0.01%
2023/05/10	1.1	190.00	2	190.75	191.00	-1	16,947	-0.01%
2023/05/09	2	192.50	1	192.50	192.00	1	17,073	0.01%
2023/05/08	2	193.25	7	198.36	192.50	-5	17,251	-0.03%
2023/05/05	0	0.00	1	198.50	198.00	-1	17,369	-0.01%
2023/05/04	7	197.43	3	196.50	196.50	4	18,012	0.02%
2023/05/03	3	200.67	12	200.33	197.00	-9	18,098	-0.05%
2023/05/02	8.1	192.88	48	191.82	197.50	-39.9	17,881	-0.22%
2023/04/28	2	190.50	12.2	190.50	190.50	-10.2	17,603	-0.06%
2023/04/27	1	176.50	1	174.50	173.50	0	17,597	0.00%
2023/04/26	0.4	174.50	1.1	171.30	175.50	-0.7	17,774	0.00%
2023/04/25	1	175.50	0	0.00	170.00	1	17,824	0.01%
2023/04/24	2	174.75	1	176.00	173.50	1	17,950	0.01%
2023/04/21	2	171.51	2.1	172.74	172.00	0	17,974	0.00%
2023/04/20	6.1	168.34	3.1	168.34	167.00	2.9	18,203	0.02%
2023/04/19	1	170.50	8.1	170.81	171.00	-7.1	18,613	-0.04%
2023/04/18	2	170.50	1	172.50	171.50	1	18,811	0.01%
2023/04/17	11	174.55	9	172.00	172.00	2	19,005	0.01%
2023/04/14	1.1	171.73	0	0.00	173.50	1.1	19,254	0.01%
2023/04/13	0	175.50	0	0.00	173.50	0	19,349	0.00%
2023/04/12	0.1	175.50	0	0.00	175.00	0.1	19,500	0.00%
2023/04/11	20.1	178.50	1	180.00	178.50	19.1	19,579	0.10%
2023/04/10	4.1	179.10	6	178.42	178.00	-2	19,623	-0.01%
2023/04/07	2.1	171.98	0	0.00	172.00	2.1	19,333	0.01%
2023/04/06	6.2	171.55	0	0.00	171.00	6.2	19,087	0.03%
2023/03/31	21	184.50	1	186.00	184.50	20	18,757	0.11%
2023/03/30	1	183.00	3	184.00	184.50	-2	18,956	-0.01%
2023/03/29	1	180.00	1	180.00	179.50	0	18,944	0.00%
2023/03/28	2	183.50	0	0.00	182.00	2	19,128	0.01%
2023/03/27	1.1	183.55	2	184.50	185.00	-1	19,233	0.00%
2023/03/24	0.1	183.50	2	184.00	184.00	-2	19,458	-0.01%
2023/03/23	0.2	181.00	1	180.00	181.00	-0.9	19,549	0.00%
2023/03/22	1	182.50	2.2	180.32	182.50	-1.2	20,129	-0.01%
2023/03/21	2	178.50	2	178.50	178.50	0	20,311	0.00%
2023/03/20	2	176.50	2	177.00	177.00	0	20,573	0.00%
2023/03/17	0.1	177.50	0	0.00	175.50	0.1	20,951	0.00%
2023/03/16	4.1	174.02	1	174.50	173.50	3.1	21,229	0.01%
2023/03/15	0	0.00	1	177.50	174.00	-1	21,596	0.00%
2023/03/14	2	174.00	0	0.00	174.00	2	21,825	0.01%
2023/03/13	4.2	175.95	0.4	175.50	176.00	3.8	21,869	0.02%
2023/03/10	23.5	180.65	22	182.80	180.00	1.5	21,694	0.01%
2023/03/09	0	0.00	1.2	200.13	199.50	-1.2	21,317	-0.01%
2023/03/08	15.1	201.03	1	201.00	201.00	14.1	21,404	0.07%
2023/03/07	4.1	207.49	3	209.50	205.00	1.1	21,612	0.01%
2023/03/06	12.1	202.57	31.2	206.38	207.50	-19.2	21,672	-0.09%
2023/03/03	3.1	195.29	2	197.00	192.50	1.1	21,756	0.01%
2023/03/02	0.1	195.50	0	0.00	194.50	0.1	22,171	0.00%
2023/03/01	2.2	192.55	0	0.00	193.00	2.2	22,508	0.01%
2023/02/24	8	195.06	1	198.00	194.50	7	22,873	0.03%
2023/02/23	10	201.90	5	202.00	202.00	5	23,262	0.02%
2023/02/22	3.3	202.79	1	202.50	202.00	2.3	24,058	0.01%
2023/02/21	1	211.00	5	210.90	210.00	-4	24,129	-0.02%
2023/02/20	31	203.76	0	0.00	203.50	31	24,377	0.13%
2023/02/17	1.1	205.95	0	0.00	206.00	1.1	25,053	0.00%
2023/02/16	2	205.75	12.5	202.39	206.00	-10.5	25,127	-0.04%
2023/02/15	12.3	191.49	5	192.90	191.00	7.3	24,963	0.03%
2023/02/14	3	195.50	0	0.00	194.00	3	25,384	0.01%
2023/02/13	2	196.00	3	194.17	196.50	-1	25,641	0.00%
2023/02/10	5	194.50	6	196.42	193.00	-1	25,850	0.00%
2023/02/09	1	196.00	1	194.50	196.50	0	26,118	0.00%
2023/02/08	2.1	193.50	5.3	194.27	193.00	-3.3	26,283	-0.01%
2023/02/07	2	191.75	5.5	191.32	193.00	-3.5	26,566	-0.01%
2023/02/06	4	194.75	2	192.50	191.50	2	26,647	0.01%
2023/02/03	7.8	191.46	20.2	192.46	190.50	-12.4	26,670	-0.05%
2023/02/02	2	187.25	12.3	187.50	190.50	-10.3	26,475	-0.04%
2023/02/01	7	176.36	20	178.12	179.00	-13	26,112	-0.05%
2023/01/31	3	173.17	0	0.00	172.50	3	26,147	0.01%
2023/01/30	6.2	175.43	1	175.00	173.50	5.2	26,138	0.02%
2023/01/17	9	175.81	6	176.42	176.00	3	25,983	0.01%
2023/01/16	1	174.00	4	176.63	176.50	-3	26,111	-0.01%
2023/01/13	7	172.36	4	173.38	173.00	3	26,318	0.01%
2023/01/12	2	173.50	3	175.33	172.00	-1	26,425	0.00%
2023/01/11	5	174.40	5	173.10	174.00	0	26,403	0.00%
2023/01/10	1	176.00	69	174.13	173.50	-68	26,451	-0.26%
2023/01/09	1.1	173.00	69.3	173.05	172.50	-68.2	26,265	-0.26%
2023/01/06	1	169.00	5.6	170.59	172.00	-4.6	26,179	-0.02%
2023/01/05	11.8	168.56	11	165.41	165.00	0.8	26,179	0.00%
2023/01/04	4	173.13	5	174.10	170.00	-1	26,238	0.00%
2023/01/03	5	169.30	3	163.50	170.50	2	26,247	0.01%
2022/12/30	1	163.50	1	162.50	161.00	0	26,196	0.00%
2022/12/29	0.3	160.00	0	0.00	164.00	0.3	26,189	0.00%
2022/12/28	1	164.00	0	0.00	161.00	1	26,216	0.00%
2022/12/27	6	168.50	6	167.83	168.00	0	26,263	0.00%
2022/12/26	4	167.63	3	169.17	166.00	1	26,416	0.00%
2022/12/23	1	166.50	0	0.00	167.00	1	26,662	0.00%
2022/12/22	131	168.71	1	168.00	169.50	130	26,847	0.48%	大買/鉅額交易
2022/12/21	5	165.40	4	164.00	164.00	1	26,905	0.00%
2022/12/20	8	168.43	3	166.17	164.00	5	26,953	0.02%
2022/12/19	2	169.00	1	167.50	169.50	1	27,091	0.00%
2022/12/16	8	172.25	4	169.50	168.00	4	27,192	0.01%
2022/12/15	3	176.00	2.2	178.45	177.00	0.8	27,037	0.00%
2022/12/14	4	172.63	5	172.60	178.50	-1	26,864	0.00%
2022/12/13	11	167.23	1	168.50	165.00	10	26,294	0.04%
2022/12/12	11	171.00	1	171.50	171.00	10	26,022	0.04%
2022/12/09	3	170.33	1	168.50	170.00	2	25,876	0.01%
2022/12/08	4.2	169.52	0	0.00	169.50	4.2	25,677	0.02%
2022/12/07	12.3	175.93	5	175.30	172.00	7.3	25,533	0.03%
2022/12/06	3.1	183.34	2.1	185.98	181.50	1	25,368	0.00%
2022/12/05	1	187.00	7	186.64	186.00	-6	25,288	-0.02%
2022/12/02	2	178.25	2	180.25	181.00	0	25,249	0.00%
2022/12/01	8	181.13	6	178.00	177.50	2	25,343	0.01%
2022/11/30	1	176.00	13	176.35	181.00	-12	25,232	-0.05%
2022/11/29	10	181.10	2	183.00	177.00	8	25,069	0.03%
2022/11/28	5	183.00	8	181.69	184.00	-3	24,844	-0.01%
2022/11/25	10	178.10	12.2	178.79	177.50	-2.2	24,664	-0.01%
2022/11/24	1.2	175.58	7.1	174.58	178.00	-5.9	24,408	-0.02%
2022/11/23	2.1	166.80	1	168.00	169.00	1.1	24,076	0.00%
2022/11/22	5	164.70	0	0.00	163.50	5	23,799	0.02%
2022/11/21	14.1	161.84	16	164.34	164.00	-1.9	23,469	-0.01%
2022/11/18	14	177.71	6	172.50	170.00	8	22,849	0.04%
2022/11/17	4.1	188.01	6	188.25	188.50	-2	22,015	-0.01%
2022/11/16	20	181.25	0	0.00	182.50	20	21,904	0.09%
2022/11/15	40	185.47	55	186.72	178.50	-15	21,782	-0.07%
2022/11/14	3	193.83	2	194.00	193.50	1	21,755	0.00%
2022/11/11	8.1	190.31	8	190.19	189.50	0.1	22,085	0.00%
2022/11/10	5.1	190.65	15	189.83	185.00	-10	21,815	-0.05%
2022/11/09	11.1	198.44	13.2	196.45	195.00	-2.1	21,644	-0.01%
2022/11/08	30	210.08	8	207.63	203.00	22	21,457	0.10%
2022/11/07	10	209.30	3	211.67	208.00	7	21,297	0.03%
2022/11/04	4	210.13	4	213.75	217.00	0	20,999	0.00%
2022/11/03	20	209.25	8	207.50	212.50	12	20,765	0.06%
2022/11/02	2	200.00	1	203.00	200.50	1	20,781	0.00%
2022/11/01	6	202.92	6	202.67	202.00	0	20,920	0.00%
2022/10/31	1	205.50	4	208.25	205.50	-3	20,907	-0.01%
2022/10/28	5	200.70	7	203.29	207.00	-2	20,928	-0.01%
2022/10/27	5	193.20	8	188.56	196.00	-3	20,654	-0.01%
2022/10/26	5	183.00	3	185.50	186.00	2	20,510	0.01%
2022/10/25	1	180.50	7	182.71	182.50	-6	20,514	-0.03%
2022/10/24	3	185.17	3	185.17	185.00	0	20,460	0.00%
2022/10/21	85	191.86	147	185.55	183.50	-62	20,432	-0.30%	大賣/
2022/10/20	33	195.52	30	196.50	200.50	3	20,179	0.02%
2022/10/19	47	205.36	27	207.74	201.00	20	20,098	0.10%
2022/10/18	38	204.51	27	205.54	205.00	11	20,078	0.05%
2022/10/17	6	199.25	3	199.33	205.00	3	20,107	0.01%
2022/10/14	61	211.96	25	211.34	206.50	36	19,989	0.18%
2022/10/13	2	205.50	2	199.00	200.00	0	19,795	0.00%
2022/10/12	4	199.50	4	203.75	207.00	0	19,691	0.00%
2022/10/11	9	204.83	6	201.67	201.00	3	19,656	0.02%
2022/10/06	2	213.00	1	217.50	218.00	1	20,385	0.00%
2022/10/05	3	220.33	2	219.00	219.00	1	20,750	0.00%
2022/10/04	2	214.00	3	216.67	218.50	-1	21,066	0.00%
2022/10/03	5	206.70	5	209.00	209.00	0	21,333	0.00%
2022/09/30	1	204.00	2	208.00	212.00	-1	21,793	0.00%
2022/09/29	4	210.13	5	210.70	206.50	-1	22,711	0.00%
2022/09/28	0.3	206.00	0	0.00	205.50	0.3	23,035	0.00%
2022/09/27	1	217.50	1	219.00	219.00	0	23,768	0.00%
2022/09/26	4	219.75	3	217.17	215.50	1	24,268	0.00%
2022/09/23	9.2	230.12	4	231.63	227.00	5.2	24,475	0.02%
2022/09/22	2	238.50	2	239.75	238.50	0	24,749	0.00%
2022/09/21	1	231.50	41	231.56	234.50	-40	24,902	-0.16%
2022/09/20	17	233.62	17	236.65	235.50	0	25,011	0.00%
2022/09/19	15	232.97	14	234.57	234.00	1	25,194	0.00%
2022/09/16	1	235.50	1	238.50	234.50	0	25,504	0.00%
2022/09/15	21	243.40	20	245.75	240.00	1	26,060	0.00%
2022/09/14	7	241.36	7	243.00	242.50	0	26,125	0.00%
2022/09/13	5	244.60	10.3	246.70	248.50	-5.3	26,249	-0.02%
2022/09/12	80	243.58	34	239.10	237.50	46	26,185	0.18%
2022/09/08	1.1	237.64	2	238.75	240.50	-0.9	26,324	0.00%
2022/09/06	10	236.55	9	236.50	232.50	1	26,387	0.00%
2022/09/05	8	242.31	8	243.56	243.00	0	26,468	0.00%
2022/09/02	5	239.40	8	241.25	242.00	-3	26,588	-0.01%
2022/09/01	4.2	234.57	1	233.50	233.50	3.2	26,784	0.01%
2022/08/31	54	242.44	53	241.57	239.50	1	26,958	0.00%
2022/08/30	32	238.52	34	241.43	247.00	-2	26,980	-0.01%
2022/08/29	43	236.60	47	236.74	240.50	-4	27,013	-0.01%
2022/08/26	12	242.67	9	242.11	240.00	3	27,221	0.01%
2022/08/25	47	246.12	49.1	246.94	244.00	-2.1	27,195	-0.01%
2022/08/24	50	242.76	48	243.74	241.00	2	27,382	0.01%
2022/08/23	13	241.88	15	243.07	243.50	-2	27,788	-0.01%
2022/08/22	126	245.26	125	246.30	243.50	1	28,218	0.00%	大買/大賣/
2022/08/19	77.1	246.89	74	248.23	241.50	3.1	28,532	0.01%
2022/08/18	3	225.67	6	230.17	238.00	-3	28,229	-0.01%
2022/08/17	35	216.46	35	218.03	216.50	0	28,012	0.00%
2022/08/16	3	215.50	14.2	217.54	217.00	-11.2	28,013	-0.04%
2022/08/15	15	208.53	24.2	205.51	211.50	-9.2	28,004	-0.03%
2022/08/12	8	196.25	5	197.60	198.00	3	28,163	0.01%
2022/08/11	1	198.00	2	202.50	197.00	-1	28,840	0.00%
2022/08/10	3	195.83	1	196.50	196.50	2	29,292	0.01%
2022/08/09	41	198.60	42	196.76	201.00	-1	29,733	0.00%
2022/08/08	28	200.21	38.4	200.07	205.00	-10.4	29,733	-0.03%
2022/08/05	8	193.25	13	192.15	195.00	-5	29,821	-0.02%
2022/08/04	17	183.32	21	183.57	188.00	-4	29,883	-0.01%
2022/08/03	5	181.50	0	0.00	181.00	5	30,183	0.02%
2022/08/02	9	184.22	6	186.50	186.00	3	30,199	0.01%
2022/08/01	4	191.63	0	0.00	189.50	4	30,270	0.01%
2022/07/29	18	195.36	16	193.56	195.50	2	30,443	0.01%
2022/07/28	13	191.12	14	191.79	191.00	-1	30,465	0.00%
2022/07/27	12	186.46	15	185.80	187.00	-3	30,360	-0.01%
2022/07/26	1	187.00	0	0.00	186.50	1	30,392	0.00%
2022/07/22	4	190.13	7	189.93	188.00	-3	30,740	-0.01%
2022/07/21	0.3	185.00	4.7	184.97	186.00	-4.5	30,751	-0.01%
2022/07/20	3	180.50	7	180.21	180.50	-4	30,838	-0.01%
2022/07/19	1	174.50	14	177.18	174.50	-13	30,855	-0.04%
2022/07/18	13	177.35	2	179.25	176.00	11	30,902	0.04%
2022/07/15	10	174.60	11.1	175.06	176.50	-1.1	30,939	0.00%
2022/07/14	16	173.38	21	170.00	175.50	-5	30,749	-0.02%
2022/07/13	20	171.65	17	169.09	166.00	3	30,353	0.01%
2022/07/12	24	164.73	28	164.91	168.50	-4	29,951	-0.01%
2022/07/11	16	166.16	18	168.14	166.50	-2	29,701	-0.01%
2022/07/08	6	168.50	5	170.20	170.50	1	29,604	0.00%
2022/07/07	104.1	157.25	102	154.92	168.00	2.1	29,163	0.01%	大買/大賣/
2022/07/06	17	162.29	17	160.79	160.50	0	28,192	0.00%
2022/07/05	215	171.54	205	169.89	162.00	10	27,920	0.04%	大買/大賣/
2022/07/04	429.2	167.00	426.3	167.47	170.00	2.9	27,225	0.01%	大買/大賣/
2022/07/01	425.1	172.47	428	171.66	170.00	-2.9	26,936	-0.01%	大買/大賣/
2022/06/30	35.2	195.58	93	198.58	188.50	-57.8	26,824	-0.22%
2022/06/29	21	206.21	28	207.98	209.00	-7	26,768	-0.03%
2022/06/28	3	202.17	5	205.20	205.00	-2	27,221	-0.01%
2022/06/27	34	203.79	38.2	202.89	204.00	-4.2	27,511	-0.02%
2022/06/24	38	197.33	36	196.83	196.00	2	27,640	0.01%
2022/06/23	30	198.80	32	193.70	197.00	-2	27,833	-0.01%
2022/06/22	11	191.59	3	189.00	188.50	8	28,270	0.03%
2022/06/21	30	195.02	29	197.36	199.00	1	28,926	0.00%
2022/06/20	27	199.06	24	193.94	192.50	3	29,007	0.01%
2022/06/17	11.5	198.94	10.5	198.29	204.50	1	29,177	0.00%
2022/06/16	6	206.58	34	204.28	201.00	-28	28,823	-0.10%
2022/06/15	27.1	206.18	24	208.75	203.50	3.1	29,010	0.01%
2022/06/14	18.1	206.73	24	207.79	211.00	-5.9	29,119	-0.02%
2022/06/13	10.7	211.84	4	214.13	208.50	6.7	28,965	0.02%
2022/06/10	9.5	216.34	32	215.02	219.00	-22.5	28,896	-0.08%
2022/06/09	17	210.94	9	210.50	212.00	8	28,690	0.03%
2022/06/08	8	203.69	19	204.68	206.50	-11	28,613	-0.04%
2022/06/07	24	197.79	14.5	201.60	200.50	9.5	28,659	0.03%
2022/06/06	4.3	204.94	5	204.20	202.50	-0.8	28,801	0.00%
2022/06/02	1	210.00	18.9	210.24	209.00	-17.9	28,755	-0.06%
2022/06/01	4	211.63	20	208.48	209.50	-16	28,898	-0.06%
2022/05/31	4	204.00	17	208.21	203.00	-13	28,582	-0.05%
2022/05/30	32	212.66	1.5	211.66	207.00	30.5	28,155	0.11%
2022/05/27	31	211.27	22.4	206.26	212.50	8.6	27,660	0.03%
2022/05/26	42	199.25	43.2	198.53	198.00	-1.2	27,239	0.00%
2022/05/25	45.1	192.45	41	194.76	195.00	4.1	28,257	0.01%
2022/05/24	3	193.67	24.3	193.13	191.00	-21.3	28,262	-0.08%
2022/05/23	37.2	197.47	28	197.77	194.50	9.2	28,328	0.03%
2022/05/20	5	201.70	6	199.67	200.50	-1	28,185	0.00%
2022/05/19	122	192.40	41.1	192.29	200.50	80.9	27,834	0.29%	大買/
2022/05/18	13	190.50	12	191.79	193.50	1	27,147	0.00%
2022/05/17	32	181.61	17.1	183.13	186.50	14.9	26,881	0.06%
2022/05/16	35	176.10	35	175.53	178.50	0	26,522	0.00%
2022/05/13	15	167.93	17.1	164.29	169.00	-2.1	26,300	-0.01%
2022/05/12	28.3	166.70	105	165.47	165.50	-76.7	26,146	-0.29%	大賣/
2022/05/11	12	176.67	9.1	177.71	173.00	2.9	26,127	0.01%
2022/05/10	5	171.30	3	168.04	173.00	2	26,129	0.01%
2022/05/09	85.1	171.40	3.1	171.50	170.00	82	26,308	0.31%
2022/05/06	5.4	166.14	3	171.17	172.50	2.4	26,350	0.01%
2022/05/05	2	170.00	3	172.67	173.50	-1	26,415	0.00%
2022/05/04	6	167.92	2	170.00	167.00	4	26,359	0.02%
2022/05/03	5	171.40	4	172.13	171.50	1	26,392	0.00%
2022/04/29	3	175.50	12	177.54	174.00	-9	26,523	-0.03%
2022/04/28	8	172.94	4	171.38	169.50	4	26,444	0.02%
2022/04/27	9	171.56	17	169.26	175.00	-8	26,567	-0.03%
2022/04/26	5	171.90	6.1	174.34	175.00	-1.1	26,696	0.00%
2022/04/25	6.1	170.84	51	172.31	169.50	-44.9	26,938	-0.17%
2022/04/22	6	181.75	4	181.50	180.50	2	26,942	0.01%
2022/04/21	1	185.00	59.1	185.78	185.00	-58.1	27,071	-0.21%
2022/04/20	3	181.50	11.2	181.07	179.00	-8.2	27,297	-0.03%
2022/04/19	2	178.25	8	177.75	177.00	-6	27,306	-0.02%
2022/04/18	4	171.63	1	171.00	169.50	3	27,393	0.01%
2022/04/15	12.2	173.43	16	173.47	170.50	-3.8	27,735	-0.01%
2022/04/14	7	177.21	35.1	178.23	179.50	-28.1	28,304	-0.10%
2022/04/13	18	173.53	20.1	173.50	173.00	-2.1	28,427	-0.01%
2022/04/12	24	168.96	31	169.89	169.50	-7	28,619	-0.02%
2022/04/11	5.2	168.79	16	165.50	168.00	-10.8	28,722	-0.04%
2022/04/08	7	174.00	6	174.00	174.50	1	28,998	0.00%
2022/04/07	7.1	170.49	5	172.00	168.00	2.1	28,841	0.01%
2022/04/06	4.1	175.37	5	178.30	176.50	-0.9	28,591	0.00%
2022/04/01	9	179.56	5	179.20	180.50	4	28,306	0.01%
2022/03/31	25	183.32	28	183.00	185.00	-3	28,140	-0.01%
2022/03/30	19	179.58	17	180.15	179.50	2	28,215	0.01%
2022/03/29	5	177.80	4	177.75	179.50	1	27,933	0.00%
2022/03/28	28	178.84	30.1	176.12	181.50	-2.1	27,650	-0.01%
2022/03/25	4	177.50	4	178.13	177.00	0	27,280	0.00%
2022/03/24	6	164.92	8.8	165.13	172.50	-2.8	26,557	-0.01%
2022/03/23	1.1	152.09	41.2	155.74	157.00	-40.1	25,865	-0.16%
2022/03/22	21.1	145.00	4.2	149.52	153.00	16.9	26,108	0.06%
2022/03/21	2	144.75	5	144.50	144.50	-3	25,879	-0.01%
2022/03/18	182	143.15	13	144.31	145.50	169	26,077	0.65%	大買/鉅額交易
2022/03/17	10	141.50	10	138.10	140.00	0	25,941	0.00%
2022/03/16	1	130.50	1	130.50	130.00	0	25,870	0.00%
2022/03/15	8	129.63	2	129.75	126.50	6	26,235	0.02%
2022/03/14	65	133.38	72	134.21	136.00	-7	26,500	-0.03%
2022/03/11	1	132.00	2	130.00	132.00	-1	26,591	0.00%
2022/03/10	12	132.42	10	133.35	131.00	2	26,570	0.01%
2022/03/09	6	133.58	5	133.40	134.50	1	26,616	0.00%
2022/03/08	14	134.75	0	0.00	130.00	14	26,447	0.05%
2022/03/07	4.2	139.86	6	141.08	138.00	-1.8	26,398	-0.01%
2022/03/04	3	148.67	3	145.33	147.00	0	26,573	0.00%
2022/03/03	3	147.17	0	0.00	146.50	3	26,961	0.01%
2022/03/02	1.5	147.17	10	146.50	146.50	-8.5	27,141	-0.03%
2022/03/01	1	151.50	2	150.50	150.00	-1	27,201	0.00%
2022/02/25	3	149.00	35	151.13	147.50	-32	27,962	-0.11%
2022/02/24	18	147.08	19	151.74	147.00	-1	26,920	0.00%
2022/02/23	9	152.00	9.1	150.95	152.50	-0.1	27,583	0.00%
2022/02/22	1	145.00	3	147.00	146.00	-2	28,880	-0.01%
2022/02/21	1	146.50	3	148.83	149.00	-2	28,897	-0.01%
2022/02/18	1	147.50	2	147.00	146.00	-1	28,964	0.00%
2022/02/17	5	145.60	2	145.50	146.00	3	28,875	0.01%
2022/02/16	3	141.33	0	0.00	140.50	3	28,656	0.01%
2022/02/15	8.1	141.70	6	140.58	138.00	2.1	28,612	0.01%
2022/02/14	3.1	141.37	18	143.31	141.50	-14.9	28,361	-0.05%
2022/02/11	1	149.50	2	148.75	148.50	-1	28,145	0.00%
2022/02/10	14	157.21	12	155.54	152.00	2	28,105	0.01%
2022/02/09	42	157.68	1	158.00	156.50	41	27,722	0.15%
2022/02/08	1	154.50	0	0.00	154.00	1	27,684	0.00%
2022/02/07	21	155.07	23.2	154.42	157.50	-2.2	27,610	-0.01%
2022/01/26	10	146.40	5	148.00	146.50	5	27,338	0.02%
2022/01/25	15.2	149.43	21	151.07	147.50	-5.8	27,662	-0.02%
2022/01/24	30	149.90	30	150.38	154.50	0	27,855	0.00%
2022/01/21	5	154.50	5	154.30	153.00	0	27,721	0.00%
2022/01/20	4	155.75	2	154.50	155.50	2	27,787	0.01%
2022/01/19	14	159.71	15.1	157.68	160.00	-1.1	27,546	0.00%
2022/01/18	16	157.94	20.1	155.01	157.50	-4.1	27,586	-0.01%
2022/01/17	16	152.47	16.6	150.71	153.00	-0.6	27,342	0.00%
2022/01/14	12	147.13	18	146.06	149.50	-6	27,570	-0.02%
2022/01/13	5	140.10	14.3	139.97	145.50	-9.3	27,268	-0.03%
2022/01/12	6.3	143.60	4	143.13	146.00	2.3	26,742	0.01%
2022/01/11	6	149.67	4	149.13	148.00	2	26,472	0.01%
2022/01/10	24	147.17	28	149.11	147.00	-4	26,245	-0.02%
2022/01/07	47.1	151.04	40	155.49	150.00	7.1	25,915	0.03%
2022/01/06	48	157.09	46	154.51	158.50	2	25,141	0.01%
2022/01/05	5.1	154.09	3	158.00	152.00	2.1	24,830	0.01%
2022/01/04	5	156.30	7	156.79	156.50	-2	24,805	-0.01%
2022/01/03	27	157.37	23	158.61	155.00	4	24,513	0.02%
2021/12/30	2	149.00	0.1	149.50	151.00	1.9	23,918	0.01%
2021/12/29	1.1	146.05	3	147.17	146.00	-1.9	23,910	-0.01%
2021/12/28	11	148.50	11	149.41	148.50	0	24,017	0.00%
2021/12/27	4.1	146.55	8	148.06	146.50	-3.9	23,982	-0.02%
2021/12/24	11	149.45	14	148.75	148.00	-3	23,720	-0.01%
2021/12/23	8	142.25	9	139.83	142.50	-1	22,952	0.00%
2021/12/22	3	137.17	2	139.00	138.00	1	23,031	0.00%
2021/12/21	8.8	136.33	7	137.71	136.50	1.8	23,073	0.01%
2021/12/20	16.5	137.47	8	143.31	134.00	8.5	23,026	0.04%
2021/12/17	2	141.50	3	141.50	143.00	-1	23,008	0.00%
2021/12/16	8	141.25	10	141.65	143.00	-2	22,816	-0.01%
2021/12/15	1	135.00	2	134.00	135.00	-1	22,129	0.00%
2021/12/14	5	135.20	5.5	133.14	135.00	-0.5	21,914	0.00%
2021/12/13	11	137.59	5	136.10	135.00	6	21,607	0.03%
2021/12/10	6	133.33	6	134.75	136.00	0	21,243	0.00%
2021/12/09	15	134.40	17	134.38	131.50	-2	20,944	-0.01%
2021/12/08	2	129.00	2	131.50	133.00	0	20,495	0.00%
2021/12/07	3	125.00	6	126.17	129.00	-3	20,086	-0.01%
2021/12/06	1	121.00	0	0.00	123.00	1	19,850	0.01%
2021/12/03	2	125.00	1	124.00	127.00	1	19,809	0.01%
2021/12/02	2	121.75	3	122.33	118.00	-1	19,497	-0.01%
2021/12/01	12	120.50	11	119.91	122.00	1	19,303	0.01%
2021/11/30	2	125.50	1	125.50	125.50	1	19,069	0.01%
2021/11/29	7	122.43	8	121.56	123.00	-1	18,690	-0.01%
2021/11/26	1	118.00	2	117.75	116.50	-1	18,253	-0.01%
2021/11/25	8	124.00	14	122.96	124.00	-6	18,128	-0.03%
2021/11/24	16	124.63	15	125.40	121.50	1	18,025	0.01%
2021/11/23	2	119.50	3.2	118.66	122.00	-1.2	17,380	-0.01%
2021/11/22	11.2	119.87	17	120.09	121.00	-5.8	17,102	-0.03%
2021/11/19	182.5	116.97	199.2	116.77	117.00	-16.7	16,077	-0.10%	大買/大賣/
2021/11/18	0	0.00	9	106.22	106.50	-9	14,565	-0.06%
2021/11/17	2	95.05	2	94.50	97.00	0	14,477	0.00%
2021/11/16	11	92.56	7	91.94	93.00	4	14,555	0.03%
2021/11/15	4	93.45	2	93.10	92.90	2	14,594	0.01%
2021/11/12	5	93.82	2	94.40	94.00	3	14,618	0.02%
2021/11/11	4	92.13	6	91.17	91.30	-2	14,472	-0.01%
2021/11/10	20	90.95	4	91.08	90.40	16	14,615	0.11%
2021/11/09	1	91.20	2	92.25	90.40	-1	14,599	-0.01%
2021/11/08	0	0.00	1	89.90	88.30	-1	14,387	-0.01%
2021/11/05	9	93.29	9	91.44	93.40	0	14,490	0.00%
2021/11/04	3	90.90	4	92.23	90.60	-1	14,242	-0.01%
2021/11/02	1	96.10	2	98.35	93.10	-1	14,258	-0.01%
2021/11/01	4	96.50	14	95.78	95.60	-10	13,772	-0.07%
2021/10/29	3	90.93	3	92.03	91.90	0	13,483	0.00%
2021/10/28	6	90.68	6	90.90	90.90	0	13,464	0.00%
2021/10/27	1	88.90	10	88.80	88.20	-9	13,179	-0.07%
2021/10/26	45	89.85	36	87.81	88.30	9	13,181	0.07%
2021/10/25	3	85.63	145	86.41	87.10	-142	12,835	-1.11%	大賣/鉅額交易
2021/10/22	138	86.07	21	85.90	86.60	117	12,899	0.91%	大買/鉅額交易
2021/10/21	7	81.13	7	82.03	81.10	0	12,593	0.00%
2021/10/20	0	0.00	10	81.10	81.10	-10	12,804	-0.08%
2021/10/19	2	80.95	0	0.00	82.00	2	12,849	0.02%
2021/10/18	31	80.67	32	78.39	80.50	-1	12,887	-0.01%
2021/10/15	1	78.20	2	79.00	79.00	-1	13,101	-0.01%
2021/10/13	2	78.10	66	78.80	77.30	-64	13,687	-0.47%
2021/10/12	131	79.14	81.2	79.02	78.90	49.9	13,570	0.37%	大買/
2021/10/08	30.2	72.87	32	73.67	74.00	-1.9	13,284	-0.01%
2021/10/07	53	72.30	51	72.70	72.60	2	13,358	0.01%
2021/10/06	21	70.32	27	71.31	70.70	-6	13,536	-0.04%
2021/10/05	54.1	69.94	51	70.21	70.60	3.1	13,501	0.02%
2021/10/04	525	71.55	521	69.59	69.00	4	13,401	0.03%	大買/大賣/
2021/10/01	81	73.25	81	72.52	72.50	0	13,377	0.00%
2021/09/30	70	73.98	69	74.80	73.80	1	13,553	0.01%
2021/09/29	118.4	73.18	117	74.77	73.10	1.4	13,839	0.01%	大買/大賣/
2021/09/28	208.1	79.60	219	79.84	78.70	-11	13,692	-0.08%	大買/大賣/
2021/09/27	1.2	81.65	7	82.39	82.40	-5.9	13,539	-0.04%
2021/09/24	154	81.75	159	82.26	82.50	-5	13,495	-0.04%	大買/大賣/
2021/09/23	0	0.00	1	77.40	78.80	-1	13,274	-0.01%
2021/09/22	20	75.75	0	0.00	75.70	20	13,293	0.15%
2021/09/13	27	77.80	24	78.40	77.50	3	14,245	0.02%
2021/09/10	6	79.20	7	78.99	78.90	-1	14,266	-0.01%
2021/09/09	6	77.47	7	77.30	77.30	-1	14,264	-0.01%
2021/09/08	33	76.81	33	75.65	76.30	0	14,439	0.00%
2021/09/07	0.1	73.86	0	0.00	75.20	0.1	14,533	0.00%
2021/09/06	6	76.80	7	75.20	75.20	-1	14,779	-0.01%
2021/09/03	1	76.50	0	0.00	75.80	1	14,783	0.01%
2021/09/02	27.1	75.82	26	77.70	75.80	1.1	14,745	0.01%
2021/09/01	4	78.48	3	77.90	78.50	1	14,701	0.01%
2021/08/31	85.2	78.23	96	77.35	78.30	-10.9	14,683	-0.07%
2021/08/30	9	80.86	8	80.55	80.50	1	14,568	0.01%
2021/08/27	12	82.75	13	81.95	82.40	-1	14,439	-0.01%
2021/08/26	6	78.10	37	78.94	80.30	-31	14,087	-0.22%
2021/08/25	0	0.00	3	76.60	77.00	-3	14,095	-0.02%
2021/08/24	28	78.08	402	76.62	76.00	-374	14,144	-2.64%	大賣/鉅額交易
2021/08/23	104	77.36	3	77.53	77.50	101	14,026	0.72%	大買/鉅額交易
2021/08/20	342	76.62	32.1	77.11	77.20	309.9	13,897	2.23%	大買/鉅額交易
2021/08/19	0	0.00	11	76.50	73.00	-11	13,602	-0.08%
2021/08/18	12	74.09	1	75.50	77.10	11	13,620	0.08%
2021/08/17	7.2	73.76	0	0.00	71.70	7.2	13,630	0.05%
2021/08/16	1	74.20	0	0.00	76.20	1	13,559	0.01%
2021/08/13	0.1	77.90	0	0.00	76.00	0.1	13,425	0.00%
2021/08/12	0.1	78.40	0	0.00	78.80	0.1	13,651	0.00%
2021/08/11	17.1	78.53	17	78.94	77.20	0.1	13,660	0.00%
2021/08/10	0	0.00	5	82.50	82.80	-5	13,480	-0.04%
2021/08/09	142	80.90	173	82.30	80.90	-31	13,602	-0.23%	大買/大賣/
2021/08/06	4	88.20	1	88.00	87.30	3	13,439	0.02%
2021/08/04	2	87.70	70	88.50	88.20	-68	13,790	-0.49%
2021/08/03	49	87.64	24	84.40	87.80	25	13,794	0.18%
2021/08/02	22	84.05	0	0.00	83.10	22	13,646	0.16%
2021/07/30	1	80.90	25	81.20	80.60	-24	13,528	-0.18%
2021/07/29	8	81.93	0	82.20	83.10	8	13,469	0.06%
2021/07/28	77	82.14	77	81.95	82.20	0	13,456	0.00%
2021/07/27	4	88.55	22	89.32	85.10	-18	13,395	-0.13%
2021/07/26	21	88.53	25	88.77	89.70	-4	13,392	-0.03%
2021/07/23	16	87.01	0	0.00	87.20	16	13,495	0.12%
2021/07/22	13	87.42	8	86.60	86.70	5	13,627	0.04%
2021/07/21	13	86.91	30.1	89.67	84.70	-17.1	13,517	-0.13%
2021/07/20	5	89.16	32	91.56	91.70	-27	13,586	-0.20%
2021/07/19	22	86.15	8	88.14	89.60	14	13,331	0.11%
2021/07/16	0	83.00	2	83.10	83.00	-2	13,088	-0.01%
2021/07/15	2	83.50	0	0.00	83.80	2	13,148	0.02%
2021/07/14	1	85.90	0	0.00	85.10	1	13,153	0.01%
2021/07/13	40.1	86.52	11	85.95	85.80	29.1	13,029	0.22%
2021/07/12	10	84.29	3	85.00	84.20	7	12,905	0.05%
2021/07/08	2	81.50	0	0.00	82.10	2	12,967	0.02%
2021/07/07	0	0.00	20	81.05	81.60	-20	12,863	-0.16%
2021/07/06	8	80.49	0	0.00	80.10	8	12,696	0.06%
2021/07/05	5	76.86	4	76.30	77.50	1	12,519	0.01%
2021/07/02	1	74.30	0	0.00	74.20	1	12,507	0.01%
2021/07/01	4	75.93	11	75.09	74.20	-7	12,619	-0.06%
2021/06/30	5	74.12	5	74.90	74.60	0	12,526	0.00%
2021/06/29	5	75.10	0	0.00	74.10	5	12,405	0.04%
2021/06/28	5	75.00	7	75.57	75.60	-2	12,425	-0.02%
2021/06/25	13	73.22	4	72.58	73.40	9	12,329	0.07%
2021/06/24	5	73.20	4	73.25	73.50	1	12,357	0.01%
2021/06/23	23	74.37	16	74.09	74.80	7	12,292	0.06%
2021/06/22	0	0.00	6.1	74.53	72.40	-6.1	12,022	-0.05%
2021/06/21	1.1	70.10	2	71.40	70.40	-0.9	11,687	-0.01%
2021/06/18	0	0.00	0	72.00	70.60	0	11,698	0.00%
2021/06/17	2	70.55	15	71.03	71.20	-13	11,722	-0.11%
2021/06/16	18	68.81	28	68.20	69.30	-10	11,791	-0.08%
2021/06/15	20	67.33	7	66.59	67.80	13	11,687	0.11%
2021/06/11	1	64.10	1	63.30	63.60	0	11,555	0.00%
2021/06/10	7	64.20	1	63.90	64.00	6	11,777	0.05%
2021/06/08	5	65.76	2	65.65	64.80	3	11,937	0.03%
2021/06/07	3	64.80	2	62.95	64.10	1	11,934	0.01%
2021/06/04	12	64.99	3	64.70	64.30	9	11,845	0.08%
2021/06/03	12	65.22	4	65.58	65.80	8	11,859	0.07%
2021/06/02	26	65.13	6.1	65.23	64.30	19.9	11,861	0.17%
2021/06/01	34	63.15	1	64.00	64.00	33	11,763	0.28%
2021/05/28	5	61.52	4	61.65	61.50	1	11,730	0.01%
2021/05/27	5	61.06	2	61.00	60.80	3	11,814	0.03%
2021/05/26	3	61.10	2	61.60	62.00	1	11,829	0.01%
2021/05/25	3	60.00	4	60.63	62.10	-1	11,766	-0.01%
2021/05/24	2	57.70	1	57.40	57.70	1	11,779	0.01%
2021/05/21	0	0.00	1	58.00	57.60	-1	11,816	-0.01%
2021/05/20	1	58.40	3	58.70	57.50	-2	11,905	-0.02%
2021/05/19	1	56.30	7	55.57	56.80	-6	11,823	-0.05%
2021/05/18	2	55.10	1	55.30	55.80	1	12,099	0.01%
2021/05/17	7	54.16	5	54.66	52.20	2	12,110	0.02%
2021/05/14	1	57.90	24	55.33	56.80	-23	11,978	-0.19%
2021/05/13	23	57.10	0	0.00	55.20	23	11,918	0.19%
2021/05/12	4	51.30	69.4	53.68	54.50	-65.4	11,847	-0.55%
2021/05/11	1	55.00	16	54.85	55.30	-15	11,750	-0.13%
2021/05/10	0	0.00	76	59.91	59.90	-76	12,020	-0.63%
2021/05/07	4	61.08	3	61.20	61.40	1	12,225	0.01%
2021/05/06	4	60.15	0	0.00	59.00	4	12,352	0.03%
2021/05/05	0	0.00	17	59.04	58.90	-17	12,507	-0.14%
2021/05/04	2	58.95	116	59.47	60.50	-114	12,696	-0.90%	大賣/鉅額交易
2021/05/03	50	65.50	0	0.00	63.00	50	12,729	0.39%
2021/04/29	0	0.00	42	67.48	66.40	-42	12,823	-0.33%
2021/04/28	21	65.60	1	64.20	65.70	20	12,537	0.16%
2021/04/27	23	62.55	4	63.00	62.30	19	12,354	0.15%
2021/04/26	26	63.08	68	63.13	62.80	-42	12,303	-0.34%
2021/04/23	60	61.09	16	59.61	61.40	44	11,914	0.37%
2021/04/22	1	56.80	22	56.95	55.90	-21	11,783	-0.18%
2021/04/21	14	58.03	11	57.39	57.30	3	11,799	0.03%
2021/04/20	9	57.00	5	56.86	57.40	4	11,736	0.03%
2021/04/16	4	55.20	52	56.50	55.20	-48	11,708	-0.41%
2021/04/15	54	55.71	3	56.03	56.00	51	11,723	0.44%
2021/04/14	3	52.23	4	52.90	52.90	-1	11,656	-0.01%
2021/04/13	4	54.80	0	0.00	54.00	4	11,682	0.03%
2021/04/12	0	0.00	1	55.20	54.60	-1	12,037	-0.01%
2021/04/09	2	55.30	9	55.49	55.30	-7	12,358	-0.06%
2021/04/08	5	56.86	2	57.25	57.00	3	12,227	0.02%
2021/04/07	0	0.00	5	56.06	56.70	-5	12,186	-0.04%
2021/04/06	3	55.20	3	55.13	54.90	0	12,081	0.00%
2021/04/01	0	0.00	1	54.60	55.00	-1	12,093	-0.01%
2021/03/31	1	55.00	2	54.90	55.10	-1	12,061	-0.01%
2021/03/29	1	54.70	8	54.91	54.20	-7	12,152	-0.06%
2021/03/26	0.1	53.70	1	54.60	54.50	-0.9	12,295	-0.01%
2021/03/25	5	53.66	5	53.30	53.30	0	12,454	0.00%
2021/03/24	0	0.00	4	54.13	54.30	-4	12,934	-0.03%
2021/03/23	1	53.60	24	54.45	53.40	-23	13,027	-0.18%
2021/03/22	0	0.00	8	54.50	54.70	-8	13,350	-0.06%
2021/03/19	0	0.00	16	53.41	54.80	-16	13,461	-0.12%
2021/03/18	1	53.90	22	53.66	53.90	-21	13,316	-0.16%
2021/03/17	0.2	53.50	0	0.00	52.60	0.2	13,694	0.00%
2021/03/16	4	53.13	2	53.50	53.50	2	13,719	0.01%
2021/03/15	2	50.10	5	52.00	52.10	-3	13,566	-0.02%
2021/03/12	1	49.45	0	0.00	50.40	1	13,435	0.01%
2021/03/09	7	49.78	0	0.00	49.40	7	13,567	0.05%
2021/03/08	2	48.55	1	49.40	49.20	1	13,596	0.01%
2021/03/05	2	48.90	2	50.00	49.00	0	13,605	0.00%
2021/03/04	1	50.30	0	0.00	50.20	1	13,548	0.01%
2021/03/03	0	0.00	13	51.10	50.90	-13	13,466	-0.10%
2021/03/02	13	52.50	0	0.00	50.80	13	13,458	0.10%
2021/02/26	1	49.90	15	50.50	50.50	-14	13,419	-0.10%
2021/02/25	15	51.30	0	0.00	51.10	15	13,502	0.11%
2021/02/24	102	49.74	106	49.99	49.70	-4	13,605	-0.03%	大買/大賣/
2021/02/23	5	52.60	11	51.95	51.40	-6	13,783	-0.04%
2021/02/22	8	53.70	9	53.60	53.00	-1	13,846	-0.01%
2021/02/19	175	52.19	14	52.14	52.60	161	13,716	1.17%	大買/鉅額交易
2021/02/18	37	51.49	3	51.57	52.60	34	13,480	0.25%
2021/02/17	8	49.21	26	49.51	49.35	-18	13,096	-0.14%
2021/02/04	17	48.50	19	48.27	48.50	-2	12,838	-0.02%
2021/02/03	0	0.00	1	49.35	49.90	-1	12,713	-0.01%
2021/02/02	92	49.69	0	0.00	49.60	92	12,568	0.73%
2021/02/01	3	50.43	87	49.33	50.50	-84	12,400	-0.68%
2021/01/29	96	49.46	13	49.60	49.10	83	11,970	0.69%
2021/01/28	1	48.00	0	0.00	47.20	1	11,788	0.01%
2021/01/27	1	49.70	8	49.90	49.55	-7	11,599	-0.06%
2021/01/26	1	49.95	4	49.64	49.25	-3	11,336	-0.03%
2021/01/25	44	48.25	5	48.83	48.60	39	11,053	0.35%
2021/01/22	1	47.45	8	47.19	48.10	-7	10,747	-0.07%
2021/01/20	2	43.90	160	43.50	43.35	-158	10,307	-1.53%	大賣/鉅額交易
2021/01/19	49	44.55	80.6	44.16	44.55	-31.6	10,227	-0.31%
2021/01/18	1	44.00	10	43.70	44.80	-9	10,163	-0.09%
2021/01/14	1	45.25	7	45.74	45.25	-6	9,898	-0.06%
2021/01/13	3	45.80	5	46.15	46.05	-2	9,753	-0.02%
2021/01/12	3	46.48	1	46.25	46.30	2	9,641	0.02%
2021/01/11	0	0.00	7	47.46	47.80	-7	9,521	-0.07%
2021/01/08	89	47.49	87	47.62	47.45	2	9,504	0.02%
2021/01/07	81	48.29	2	48.15	48.15	79	9,418	0.84%
2021/01/06	13	48.28	148	47.69	47.05	-135	9,411	-1.43%	大賣/鉅額交易
2021/01/05	20	49.03	19	49.14	49.00	1	9,338	0.01%
2021/01/04	11	48.48	15	48.29	48.50	-4	8,979	-0.04%
2020/12/31	63	45.79	67	45.64	45.80	-4	8,581	-0.05%
2020/12/30	0	0.00	1	45.80	45.95	-1	8,502	-0.01%
2020/12/29	2	45.58	21	45.55	45.65	-19	8,427	-0.23%
2020/12/28	22	46.61	2	46.38	46.65	20	8,355	0.24%
2020/12/25	1	45.35	5	45.24	45.30	-4	8,273	-0.05%
2020/12/24	3	45.72	2	46.40	45.45	1	8,225	0.01%
2020/12/23	4	46.15	5	46.35	45.85	-1	8,175	-0.01%
2020/12/22	7	47.81	9	47.14	45.50	-2	8,084	-0.02%
2020/12/21	1	45.55	112	46.23	48.20	-111	7,859	-1.41%	大賣/鉅額交易
2020/12/18	166	48.09	25	47.63	46.10	141	7,645	1.84%	大買/鉅額交易
2020/12/17	0	0.00	43	46.33	46.30	-43	7,137	-0.60%
2020/12/16	104	46.18	46	46.72	46.90	58	6,983	0.83%	大買/
2020/12/15	30	45.77	12	44.08	43.80	18	6,570	0.27%
2020/12/14	51	45.32	13	45.50	46.00	38	6,367	0.60%
2020/12/11	44	44.57	16	44.55	45.40	28	6,225	0.45%
2020/12/10	0	0.00	1	43.15	43.45	-1	5,707	-0.02%
2020/12/09	1	41.95	0	0.00	42.20	1	5,573	0.02%
2020/12/07	14	42.96	0	0.00	42.90	14	5,773	0.24%
2020/12/04	6	42.73	0	0.00	43.05	6	5,885	0.10%
2020/12/02	0	0.00	34	42.50	42.55	-34	5,636	-0.60%
2020/12/01	34	42.30	1	42.35	42.50	33	5,581	0.59%
2020/11/26	1	42.15	0	0.00	41.95	1	5,804	0.02%
2020/11/25	0	0.00	1	42.25	41.90	-1	5,880	-0.02%
2020/11/24	1	42.40	1	42.35	42.10	0	6,174	0.00%
2020/11/20	0	0.00	4	41.94	41.90	-4	5,885	-0.07%
2020/11/16	1	39.40	0	0.00	39.35	1	5,868	0.02%
2020/11/10	0	0.00	5	39.58	39.40	-5	6,801	-0.07%
2020/11/09	70	39.96	0	0.00	39.80	70	7,407	0.95%
2020/11/05	5	39.82	0	0.00	39.30	5	7,547	0.07%
2020/11/02	2	38.23	0	0.00	38.60	2	7,743	0.03%
2020/10/29	0	0.00	1	38.70	39.05	-1	7,884	-0.01%
2020/10/28	0	0.00	2	39.35	39.20	-2	7,902	-0.03%
2020/10/26	33	39.14	0	0.00	39.10	33	7,938	0.42%
2020/10/20	1	38.60	0	0.00	38.50	1	8,262	0.01%
2020/10/19	0	0.00	1	38.60	38.85	-1	8,349	-0.01%
2020/10/16	0	0.00	3	39.32	38.60	-3	8,510	-0.04%
2020/10/15	0	0.00	23	39.35	39.50	-23	8,647	-0.27%
2020/10/14	23	39.47	2	39.55	39.65	21	8,656	0.24%
2020/10/13	67	38.04	62	36.85	38.10	5	8,795	0.06%
2020/10/12	1	37.80	0	0.00	37.50	1	8,885	0.01%
2020/10/08	2	38.70	0	0.00	38.35	2	8,979	0.02%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/09/30	1	37.35	0	0.00	38.10	1	9,882	0.01%
2020/09/29	0	0.00	1	37.90	37.75	-1	9,976	-0.01%
2020/09/28	1	37.70	0	0.00	37.90	1	10,155	0.01%
2020/09/25	0	0.00	1	38.55	37.60	-1	10,413	-0.01%
2020/09/24	5	38.76	0	0.00	38.55	5	10,511	0.05%
2020/09/23	9	39.59	0	0.00	39.55	9	10,802	0.08%
2020/09/22	2	39.83	0	0.00	40.05	2	11,084	0.02%
2020/09/21	1	40.35	1	40.30	40.20	0	11,099	0.00%
2020/09/16	1	41.50	0	0.00	41.30	1	11,249	0.01%
2020/09/14	0	0.00	1	41.60	41.70	-1	11,693	-0.01%
2020/09/11	2	40.65	0	0.00	41.10	2	12,061	0.02%
2020/09/10	37	42.02	49	41.38	40.80	-12	12,189	-0.10%
2020/09/09	13	41.50	1	41.15	41.15	12	12,078	0.10%
2020/09/08	1	40.05	0	0.00	40.00	1	11,968	0.01%
2020/09/04	1	40.50	0	0.00	40.65	1	12,307	0.01%
2020/09/03	2	41.05	3	41.42	41.00	-1	12,619	-0.01%
2020/09/01	52	40.60	52	40.92	40.60	0	13,354	0.00%
2020/08/31	0	0.00	2	41.00	41.20	-2	13,354	-0.01%
2020/08/28	1	42.00	1	41.30	41.40	0	13,442	0.00%
2020/08/27	2	39.95	0	0.00	40.05	2	13,279	0.02%
2020/08/24	1	38.50	0	0.00	38.95	1	13,789	0.01%
2020/08/20	29	38.49	33	38.73	38.50	-4	14,188	-0.03%
2020/08/19	154	40.10	152	40.25	40.10	2	14,272	0.01%	大買/大賣/
2020/08/18	1	41.30	42	41.30	41.20	-41	14,805	-0.28%
2020/08/17	5	44.10	6	44.19	43.50	-1	15,335	-0.01%
2020/08/14	2	43.50	86	44.20	43.55	-84	15,665	-0.54%
2020/08/13	127	43.26	2	44.60	44.00	125	16,035	0.78%	大買/鉅額交易
2020/08/11	0	0.00	42	41.15	41.30	-42	15,714	-0.27%
2020/08/10	41	41.62	1	41.00	40.60	40	15,931	0.25%
2020/08/07	1	41.15	0	0.00	40.20	1	16,099	0.01%
2020/08/05	0	0.00	2	41.35	41.40	-2	16,852	-0.01%
2020/08/04	0	0.00	1	41.50	41.50	-1	17,247	-0.01%
2020/07/30	2	41.40	19	40.98	41.40	-17	17,869	-0.10%
2020/07/29	18	40.50	0	0.00	40.90	18	17,928	0.10%
2020/07/28	1	39.30	18	39.65	39.45	-17	17,901	-0.09%
2020/07/27	0	0.00	50	40.74	40.55	-50	17,835	-0.28%
2020/07/24	0	0.00	6	41.37	41.30	-6	17,873	-0.03%
2020/07/23	1	41.70	0	0.00	42.00	1	17,960	0.01%
2020/07/21	1	41.05	65	41.04	41.50	-64	17,986	-0.36%
2020/07/20	1	39.30	0	0.00	39.65	1	17,840	0.01%
2020/07/17	3	40.45	33	39.74	39.85	-30	17,837	-0.17%
2020/07/16	3	43.12	3	43.08	43.25	0	17,635	0.00%
2020/07/15	12	42.41	3	42.40	42.50	9	17,423	0.05%
2020/07/14	5	42.98	1	42.50	42.50	4	17,379	0.02%
2020/07/13	2	43.95	2	43.45	44.50	0	17,295	0.00%
2020/07/10	5	43.15	5	42.60	42.50	0	17,133	0.00%
2020/07/09	6	41.34	15	42.13	41.95	-9	16,925	-0.05%
2020/07/07	3	43.07	95	43.53	43.50	-92	16,597	-0.55%
2020/07/06	93	44.90	75	44.17	44.00	18	16,597	0.11%
2020/07/03	4	42.94	11	43.55	43.00	-7	16,418	-0.04%
2020/07/02	10	42.39	33	42.39	43.95	-23	16,271	-0.14%
2020/07/01	16	42.06	7	41.89	41.95	9	15,947	0.06%
2020/06/30	21	40.79	20	40.65	40.60	1	15,644	0.01%
2020/06/29	10	40.70	20	40.53	40.65	-10	15,658	-0.06%
2020/06/24	1	40.45	0	0.00	40.50	1	15,616	0.01%
2020/06/23	0	0.00	3	40.55	40.65	-3	15,686	-0.02%
2020/06/22	3	40.95	0	0.00	40.55	3	15,677	0.02%
2020/06/19	3	40.77	12	40.97	40.50	-9	15,803	-0.06%
2020/06/18	7	40.09	1	39.50	40.60	6	15,511	0.04%
2020/06/16	6	38.20	1	38.00	38.75	5	15,016	0.03%
2020/06/15	0	0.00	11	38.16	37.70	-11	15,009	-0.07%
2020/06/12	5	38.03	3	37.95	37.95	2	14,993	0.01%
2020/06/11	0	0.00	1	38.00	38.20	-1	14,908	-0.01%
2020/06/10	3	36.92	1	37.80	38.05	2	14,791	0.01%
2020/06/09	27	37.70	17	38.25	37.35	10	14,569	0.07%
2020/06/08	14	40.15	18	40.30	40.55	-4	13,891	-0.03%
2020/06/05	8	40.53	3	40.53	40.80	5	13,694	0.04%
2020/06/04	1	40.65	5	40.51	40.35	-4	13,703	-0.03%
2020/06/03	1	41.50	2	41.93	41.10	-1	13,553	-0.01%
2020/06/02	9	41.38	1	41.20	41.00	8	13,320	0.06%
2020/06/01	2	41.05	3	41.75	41.85	-1	13,121	-0.01%
2020/05/28	3	40.98	2	41.45	40.55	1	12,660	0.01%
2020/05/27	6	42.20	2	41.75	41.60	4	12,319	0.03%
2020/05/26	1	41.80	11	42.17	41.70	-10	12,135	-0.08%
2020/05/25	10	42.01	135	40.71	42.30	-125	11,780	-1.06%	大賣/鉅額交易
2020/05/22	51	39.65	181	40.32	39.80	-130	11,043	-1.18%	大賣/鉅額交易
2020/05/21	3	38.83	4	39.08	38.85	-1	10,233	-0.01%
2020/05/20	69	38.92	3	36.97	39.05	66	9,765	0.68%
2020/05/19	12	37.06	0	0.00	36.30	12	9,161	0.13%
2020/05/18	7	35.89	2	35.90	36.10	5	8,953	0.06%
2020/05/15	4	36.03	86	35.52	35.80	-82	8,840	-0.93%
2020/05/14	3	37.32	4	36.99	36.50	-1	8,503	-0.01%
2020/05/13	2	36.28	2	36.43	37.45	0	8,158	0.00%
2020/05/12	21	35.81	6	35.91	35.85	15	7,777	0.19%
2020/05/11	14	34.13	7	34.41	34.90	7	7,351	0.10%
2020/05/08	211	33.55	10	33.69	33.00	201	6,940	2.90%	大買/鉅額交易
2020/05/07	3	31.70	0	0.00	31.95	3	6,412	0.05%
2020/05/06	0	0.00	3	31.30	31.25	-3	6,293	-0.05%
2020/05/05	3	31.15	26	30.81	30.60	-23	6,183	-0.37%
2020/05/04	1	30.25	3	30.42	30.55	-2	6,093	-0.03%
2020/04/30	16	30.78	20	31.00	31.00	-4	6,073	-0.07%
2020/04/29	2	30.65	0	0.00	30.75	2	6,055	0.03%
2020/04/28	27	31.14	0	0.00	30.95	27	6,023	0.45%
2020/04/27	6	30.30	6	30.17	30.80	0	5,969	0.00%
2020/04/24	11	28.93	0	0.00	28.95	11	5,749	0.19%
2020/04/21	1	28.40	0	0.00	27.80	1	5,660	0.02%
2020/04/17	0	0.00	1	29.50	28.75	-1	5,625	-0.02%
2020/04/09	1	27.90	1	27.95	27.60	0	5,419	0.00%
2020/04/08	0	0.00	6	26.62	26.80	-6	5,307	-0.11%
2020/04/01	4	24.65	0	0.00	24.95	4	5,183	0.08%
2020/03/31	2	24.80	0	0.00	24.70	2	5,167	0.04%
2020/03/30	0	25.10	0	0.00	25.10	0	5,085	0.00%
2020/03/27	0	24.85	2	24.63	24.60	-2	4,988	-0.04%
2020/03/26	2	23.88	0	0.00	24.05	2	4,862	0.04%
2020/03/25	1	24.75	2	24.83	24.30	-1	4,773	-0.02%
2020/03/23	5	21.68	3	21.60	21.60	2	4,424	0.05%
2020/03/19	65	21.06	85	22.34	21.00	-20	4,364	-0.46%
2020/03/18	25	22.80	2	22.25	22.40	23	4,298	0.54%
2020/03/17	2	22.28	3	22.25	22.00	-1	4,367	-0.02%
2020/03/16	36	23.70	36	23.89	23.70	0	4,396	0.00%
2020/03/13	2	24.03	0	0.00	25.00	2	4,384	0.05%
2020/03/12	2	26.50	0	0.00	26.15	2	4,318	0.05%
2020/03/11	1	28.20	0	0.00	28.25	1	4,250	0.02%
2020/03/10	89	28.40	88	27.90	28.40	1	4,285	0.02%
2020/03/02	2	30.40	2	30.60	30.60	0	4,476	0.00%
2020/02/27	0	0.00	2	30.75	30.90	-2	4,561	-0.04%
2020/02/26	1	31.10	0	0.00	31.05	1	4,704	0.02%
2020/02/21	0	0.00	5	31.20	31.20	-5	5,163	-0.10%
2020/02/19	5	31.10	0	0.00	31.05	5	5,182	0.10%
2020/02/12	2	29.75	0	0.00	29.80	2	5,426	0.04%
2020/02/10	1	28.70	1	28.75	29.15	0	5,744	0.00%
2020/02/03	2	28.85	20	28.96	29.35	-18	6,363	-0.28%
2020/01/31	20	29.67	1	29.20	29.75	19	6,368	0.30%
2020/01/30	0	0.00	1	29.05	29.00	-1	6,404	-0.02%
2020/01/17	0	0.00	5	31.50	31.40	-5	6,288	-0.08%
2020/01/09	0	0.00	1	30.65	30.60	-1	6,472	-0.02%
2020/01/08	0	0.00	2	30.55	30.55	-2	6,520	-0.03%
2020/01/07	0	0.00	1	31.80	31.10	-1	6,774	-0.01%
2020/01/02	1	31.50	0	0.00	31.90	1	7,116	0.01%
2019/12/31	1	31.05	0	0.00	31.25	1	7,162	0.01%
2019/12/30	1	31.25	0	0.00	31.05	1	7,215	0.01%
2019/12/18	1	30.90	0	0.00	31.10	1	7,423	0.01%
2019/12/13	2	30.30	0	0.00	30.20	2	7,288	0.03%
2019/12/11	83	30.80	90	30.71	30.80	-7	7,033	-0.10%
2019/12/10	2	31.45	3	31.70	31.45	-1	6,910	-0.01%
2019/12/06	1	31.70	0	0.00	31.75	1	6,905	0.01%
2019/12/04	2	31.70	2	31.55	31.90	0	6,846	0.00%
2019/12/03	0	0.00	2	31.55	31.65	-2	6,889	-0.03%
2019/12/02	109	31.30	109	32.01	31.30	0	6,883	0.00%	大買/大賣/
2019/11/28	2	33.15	0	0.00	32.70	2	6,789	0.03%
2019/11/26	1	32.90	0	0.00	32.60	1	6,676	0.01%
2019/11/25	4	33.08	2	32.95	32.60	2	6,607	0.03%
2019/11/22	5	32.77	2	32.73	32.55	3	6,450	0.05%
2019/11/15	0	0.00	32	32.37	31.85	-32	6,786	-0.47%
2019/11/14	0	0.00	16	31.87	31.85	-16	6,799	-0.24%
2019/11/13	0	0.00	18	31.92	31.80	-18	6,794	-0.26%
2019/11/12	0	0.00	15	32.50	32.55	-15	6,786	-0.22%
2019/11/11	5	32.94	37	32.96	32.55	-32	6,729	-0.48%
2019/11/08	44	32.91	4	32.70	32.85	40	6,584	0.61%
2019/11/06	54	32.28	0	0.00	32.15	54	6,253	0.86%
2019/11/05	0	0.00	37	32.05	32.75	-37	6,175	-0.60%
2019/11/04	37	31.08	0	0.00	32.05	37	5,941	0.62%
2019/10/31	1	30.05	1	30.10	29.95	0	5,708	0.00%
2019/10/30	0	0.00	2	30.20	30.00	-2	5,678	-0.04%
2019/10/29	4	30.98	14	30.51	30.50	-10	5,603	-0.18%
2019/10/25	1	31.50	0	0.00	31.55	1	5,527	0.02%
2019/10/23	5	31.60	1	31.65	31.50	4	5,547	0.07%
2019/10/22	0	0.00	2	32.15	32.00	-2	5,538	-0.04%
2019/10/15	15	31.66	1	31.00	30.90	14	5,293	0.26%
2019/10/14	1	31.20	1	30.10	31.00	0	5,017	0.00%
2019/10/09	0	0.00	2	30.60	30.70	-2	4,732	-0.04%
2019/10/08	3	30.62	0	0.00	30.70	3	4,734	0.06%
2019/10/07	5	30.70	5	30.64	30.90	0	4,709	0.00%
2019/10/04	1	30.00	5	30.00	29.80	-4	4,594	-0.09%
2019/10/03	8	30.28	0	0.00	30.10	8	4,570	0.18%
2019/10/02	0	0.00	3	28.82	29.40	-3	4,302	-0.07%
2019/10/01	2	28.33	0	0.00	28.05	2	4,236	0.05%
2019/09/24	2	28.95	0	0.00	29.00	2	4,368	0.05%
2019/09/11	0	0.00	1	28.90	28.75	-1	4,673	-0.02%
2019/09/10	2	28.20	1	28.40	29.00	1	4,647	0.02%
2019/09/09	3	29.45	1	29.35	29.40	2	4,526	0.04%
2019/09/06	0	0.00	6	29.25	29.40	-6	4,527	-0.13%
2019/09/05	2	29.40	0	0.00	29.20	2	4,627	0.04%
2019/09/04	0	0.00	1	29.15	29.35	-1	4,608	-0.02%
2019/09/03	1	28.65	0	0.00	28.95	1	4,617	0.02%
2019/08/27	5	28.00	0	0.00	28.00	5	4,599	0.11%
2019/08/23	2	30.35	0	0.00	30.30	2	4,475	0.04%
2019/08/22	2	31.08	0	0.00	30.80	2	4,316	0.05%
2019/08/13	3	31.35	0	0.00	32.35	3	4,226	0.07%
2019/08/12	0	0.00	7	32.24	32.25	-7	4,264	-0.16%
2019/08/07	4	32.09	0	0.00	31.60	4	4,338	0.09%
2019/08/06	4	32.15	7	31.54	32.00	-3	4,444	-0.07%
2019/08/05	2	32.25	0	0.00	32.25	2	4,458	0.04%
2019/08/02	6	33.00	0	0.00	32.80	6	4,542	0.13%
2019/07/30	0	0.00	2	33.95	34.00	-2	4,598	-0.04%
2019/07/29	2	34.68	0	0.00	34.50	2	4,631	0.04%
2019/07/24	0	0.00	4	34.70	35.35	-4	4,741	-0.08%
2019/07/16	0	0.00	1	35.15	35.20	-1	5,080	-0.02%
2019/07/15	1	35.45	0	0.00	35.35	1	5,215	0.02%
2019/07/11	0	0.00	4	34.78	34.65	-4	5,449	-0.07%
2019/07/09	0	0.00	1	33.60	33.70	-1	5,638	-0.02%
2019/07/04	1	34.60	0	0.00	34.60	1	6,265	0.02%
2019/07/02	1	33.90	0	0.00	33.95	1	6,845	0.01%
2019/06/25	1	33.30	0	0.00	33.20	1	7,332	0.01%
2019/06/21	1	33.80	2	34.00	33.60	-1	7,380	-0.01%
2019/06/20	3	33.60	0	0.00	33.70	3	7,327	0.04%
2019/06/14	1	32.50	0	0.00	32.20	1	7,933	0.01%
2019/06/13	1	32.55	1	32.55	32.65	0	7,961	0.00%
2019/06/11	4	31.79	0	0.00	31.70	4	7,877	0.05%
2019/06/05	0	0.00	1	31.60	31.30	-1	8,334	-0.01%
2019/06/04	1	31.15	10	31.10	31.10	-9	8,331	-0.11%
2019/06/03	121	31.05	121	31.06	31.05	0	8,323	0.00%	大買/大賣/
2019/05/30	22	31.95	43	32.39	31.95	-21	8,176	-0.26%
2019/05/29	26	32.22	0	0.00	32.70	26	8,135	0.32%
2019/05/24	0	0.00	1	31.05	30.25	-1	8,087	-0.01%
2019/05/23	19	30.83	15	30.80	30.80	4	8,036	0.05%
2019/05/17	0	0.00	1	34.45	34.50	-1	7,864	-0.01%
2019/05/16	5	34.21	5	34.14	34.05	0	7,855	0.00%
2019/05/15	4	33.53	3	33.80	33.50	1	7,953	0.01%
2019/05/13	1	33.00	0	0.00	33.00	1	7,903	0.01%
2019/05/10	10	34.35	0	0.00	33.95	10	7,912	0.13%
2019/05/09	7	35.29	16	35.55	35.05	-9	7,883	-0.11%
2019/05/06	6	36.70	6	36.92	36.70	0	8,284	0.00%
2019/05/02	4	37.40	4	37.33	37.40	0	8,187	0.00%
2019/04/30	0	0.00	1	36.40	36.95	-1	8,159	-0.01%
2019/04/29	9	36.41	9	36.60	36.25	0	8,146	0.00%
2019/04/26	2	37.05	2	37.15	37.00	0	8,183	0.00%
2019/04/25	1	37.75	3	37.97	37.85	-2	8,169	-0.02%
2019/04/24	6	37.92	5	37.84	37.55	1	8,154	0.01%
2019/04/23	2	37.45	0	0.00	37.80	2	8,109	0.02%
2019/04/22	12	38.50	8	38.39	37.80	4	8,045	0.05%
2019/04/19	15	38.18	10	38.11	38.35	5	8,029	0.06%
2019/04/18	2	38.10	3	37.93	37.35	-1	7,983	-0.01%
2019/04/17	1	38.10	0	0.00	37.50	1	7,919	0.01%
2019/04/16	2	37.75	2	37.90	37.35	0	7,788	0.00%
2019/04/15	30	37.04	29	37.44	37.15	1	7,682	0.01%
2019/04/12	109	36.28	113	35.99	36.30	-4	7,588	-0.05%	大買/大賣/
2019/04/11	0	0.00	1	36.30	36.20	-1	7,488	-0.01%
2019/04/10	1	38.05	35	37.69	37.25	-34	7,275	-0.47%
2019/04/09	33	37.25	1	37.20	37.20	32	6,956	0.46%
2019/04/08	0	0.00	3	34.85	35.95	-3	6,570	-0.05%
2019/04/03	1	34.35	10	34.55	34.50	-9	6,398	-0.14%
2019/04/02	0	34.15	0	0.00	34.15	0	6,334	0.00%
2019/04/01	2	34.25	1	34.20	33.95	1	6,285	0.02%
2019/03/29	3	34.18	21	34.50	34.50	-18	6,158	-0.29%
2019/03/28	5	34.75	0	0.00	34.60	5	6,093	0.08%
2019/03/25	0	0.00	24	33.64	33.75	-24	6,341	-0.38%
2019/03/22	1	34.50	15	34.50	33.80	-14	6,338	-0.22%
2019/03/21	3	35.60	66	35.09	35.10	-63	6,491	-0.97%
2019/03/20	11	34.33	2	33.65	34.55	9	7,202	0.12%
2019/03/19	1	33.35	0	0.00	33.35	1	7,144	0.01%
2019/03/18	1	34.45	0	0.00	34.10	1	7,276	0.01%
2019/03/14	0	0.00	1	34.30	33.60	-1	7,304	-0.01%
2019/03/13	2	34.48	2	34.75	34.05	0	7,331	0.00%
2019/03/12	15	34.49	4	34.40	34.70	11	7,213	0.15%
2019/03/11	1	33.35	1	33.20	33.55	0	7,122	0.00%
2019/03/06	15	32.61	13	32.55	32.60	2	7,460	0.03%
2019/02/27	0	0.00	10	31.95	32.25	-10	7,836	-0.13%
2019/02/21	7	33.10	7	32.85	33.10	0	8,252	0.00%
2019/02/20	0	0.00	18	33.45	33.10	-18	8,506	-0.21%
2019/02/19	18	33.05	0	0.00	33.00	18	8,725	0.21%
2019/02/15	7	32.45	7	32.55	32.45	0	8,974	0.00%
2019/02/14	0	0.00	1	33.00	32.95	-1	9,148	-0.01%
2019/01/30	0	0.00	8	32.40	32.15	-8	9,556	-0.08%
2019/01/29	3	32.50	56	32.37	32.45	-53	9,548	-0.56%
2019/01/28	50	32.40	0	0.00	32.10	50	9,420	0.53%
2019/01/25	11	30.76	0	0.00	30.80	11	9,325	0.12%
2019/01/22	0	0.00	3	29.50	29.40	-3	9,377	-0.03%
2019/01/18	107	29.55	107	28.97	29.55	0	9,444	0.00%	大買/大賣/
2019/01/16	1	29.90	0	0.00	29.85	1	9,492	0.01%
2019/01/11	28	29.55	29	30.23	29.55	-1	9,515	-0.01%
2019/01/10	11	30.89	0	0.00	30.70	11	9,456	0.12%
2019/01/09	10	30.19	0	0.00	30.55	10	9,464	0.11%
2019/01/08	20	30.15	0	0.00	29.80	20	9,483	0.21%
2019/01/07	35	29.74	0	0.00	29.60	35	9,469	0.37%
2019/01/03	0	0.00	5	30.71	30.30	-5	9,665	-0.05%
2018/12/28	12	30.15	12	30.20	30.15	0	9,760	0.00%
2018/12/26	5	31.35	2	30.80	30.25	3	9,965	0.03%
2018/12/21	57	30.41	107	29.27	30.50	-50	10,443	-0.48%	大賣/
2018/12/20	149	29.99	147	30.54	29.70	2	10,349	0.02%	大買/大賣/
2018/12/19	24	31.85	46	31.94	31.85	-22	10,170	-0.22%
2018/12/17	2	32.00	0	0.00	32.20	2	10,053	0.02%
2018/12/14	11	31.85	91	32.95	31.85	-80	10,062	-0.80%
2018/12/13	287	35.82	241	33.69	33.50	46	9,881	0.47%	大買/大賣/
2018/12/12	0	0.00	8	32.00	32.60	-8	8,813	-0.09%
2018/12/11	11	32.44	2	31.75	32.00	9	8,820	0.10%
2018/12/10	120	30.70	123	30.81	30.70	-3	8,730	-0.03%	大買/大賣/
2018/12/07	24	31.80	24	31.55	31.80	0	8,751	0.00%
2018/12/06	60	31.70	60	31.79	31.70	0	8,775	0.00%
2018/12/04	0	0.00	8	33.60	33.45	-8	8,873	-0.09%
2018/12/03	8	32.68	0	0.00	33.50	8	8,805	0.09%
2018/11/30	2	31.85	0	0.00	31.70	2	8,545	0.02%
2018/11/29	0	0.00	30	31.70	31.50	-30	8,644	-0.35%
2018/11/28	0	0.00	6	32.60	31.80	-6	8,697	-0.07%
2018/11/27	6	32.30	38	31.85	32.40	-32	8,626	-0.37%
2018/11/26	66	31.04	0	0.00	31.45	66	8,659	0.76%
2018/11/23	32	30.24	9	29.87	29.85	23	8,610	0.27%
2018/11/22	156	31.50	175	31.56	31.50	-19	8,498	-0.22%	大買/大賣/
2018/11/21	1	30.70	0	0.00	32.25	1	8,561	0.01%
2018/11/19	20	32.94	2	32.60	32.00	18	8,643	0.21%
2018/11/16	21	32.15	27	32.08	32.00	-6	8,521	-0.07%
2018/11/15	15	30.55	28	30.97	30.40	-13	8,445	-0.15%
2018/11/14	63	30.21	23	29.80	30.40	40	8,442	0.47%
2018/11/13	27	29.07	0	0.00	29.30	27	8,313	0.32%
2018/11/12	20	28.60	0	0.00	28.20	20	8,185	0.24%
2018/11/09	1	27.25	1	27.45	28.30	0	8,118	0.00%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/06	78	24.95	78	25.39	24.95	0	7,996	0.00%
2018/11/05	2	25.90	0	0.00	26.05	2	8,003	0.02%
2018/11/02	2	26.25	6	26.55	26.30	-4	8,026	-0.05%
2018/10/30	2	23.60	0	0.00	23.50	2	7,954	0.03%
2018/10/29	15	22.95	15	22.43	22.95	0	8,015	0.00%
2018/10/25	86	21.70	86	22.57	22.45	0	8,115	0.00%
2018/10/24	8	24.00	8	23.46	24.00	0	8,016	0.00%
2018/10/23	9	23.85	9	23.95	23.85	0	8,147	0.00%
2018/10/18	15	23.55	15	23.70	23.55	0	8,974	0.00%
2018/10/17	8	23.70	12	24.58	23.70	-4	8,998	-0.04%
2018/10/16	6	25.25	0	0.00	24.50	6	8,949	0.07%
2018/10/12	2	24.00	1	23.95	24.00	1	9,258	0.01%
2018/10/11	4	23.76	5	23.70	23.60	-1	9,310	-0.01%
2018/10/09	14	26.12	14	26.46	26.20	0	9,330	0.00%
2018/10/05	18	25.98	19	27.07	26.20	-1	9,945	-0.01%
2018/10/03	48	28.20	48	28.58	28.20	0	11,209	0.00%
2018/10/02	26	28.83	14	29.43	28.95	12	11,130	0.11%
2018/09/28	14	31.46	8	31.65	31.30	6	10,923	0.05%
2018/09/27	0	0.00	16	31.90	31.80	-16	10,889	-0.15%
2018/09/26	16	32.30	0	0.00	32.05	16	10,852	0.15%
2018/09/20	16	31.55	16	31.30	31.55	0	10,780	0.00%
2018/09/19	4	31.95	0	0.00	31.30	4	10,761	0.04%
2018/09/18	12	31.95	12	32.00	32.00	0	10,667	0.00%
2018/09/14	6	32.30	6	31.65	32.50	0	10,701	0.00%
2018/09/12	19	31.00	19	31.20	31.00	0	10,627	0.00%
2018/09/11	2	31.20	0	0.00	31.95	2	10,650	0.02%
2018/09/10	2	32.23	2	32.20	32.05	0	10,611	0.00%
2018/09/06	2	34.60	0	0.00	34.50	2	10,654	0.02%
2018/09/04	3	36.23	0	0.00	36.00	3	10,692	0.03%
2018/08/31	2	37.03	0	0.00	36.70	2	10,639	0.02%
2018/08/30	0	0.00	2	36.00	36.20	-2	10,625	-0.02%
2018/08/29	18	35.95	17	35.92	35.70	1	10,814	0.01%
2018/08/28	0	0.00	2	35.70	35.50	-2	10,829	-0.02%
2018/08/27	0	0.00	2	35.53	35.15	-2	10,920	-0.02%
2018/08/24	16	33.80	16	33.90	33.80	0	10,953	0.00%
2018/08/23	14	33.87	12	34.36	34.10	2	10,966	0.02%
2018/08/22	1	33.85	0	0.00	33.75	1	10,906	0.01%
2018/08/21	1	34.90	10	34.90	35.40	-9	11,046	-0.08%
2018/08/20	0	0.00	12	35.49	34.50	-12	11,315	-0.11%
2018/08/16	11	36.70	10	37.25	36.65	1	11,348	0.01%
2018/08/15	1	38.10	1	37.85	37.90	0	11,589	0.00%
2018/08/14	2	37.10	1	36.05	36.85	1	12,134	0.01%
2018/08/13	1	35.80	5	35.46	35.50	-4	12,287	-0.03%
2018/08/09	5	39.00	0	0.00	38.60	5	12,281	0.04%
2018/08/03	2	38.10	0	0.00	39.00	2	12,550	0.02%
2018/08/02	0	0.00	6	37.96	37.65	-6	12,638	-0.05%
2018/08/01	1	39.20	0	0.00	39.10	1	12,681	0.01%
2018/07/31	5	39.18	5	38.90	39.25	0	12,843	0.00%
2018/07/30	10	40.20	15	39.28	38.85	-5	13,019	-0.04%
2018/07/27	2	40.05	44	40.58	40.05	-42	12,973	-0.32%
2018/07/26	41	40.37	6	39.90	40.70	35	12,803	0.27%
2018/07/25	2	39.15	0	0.00	37.90	2	12,359	0.02%
2018/07/23	7	37.75	28	38.16	37.60	-21	12,360	-0.17%
2018/07/20	35	38.51	14	38.65	38.35	21	12,460	0.17%
2018/07/19	2	37.45	0	0.00	37.15	2	12,298	0.02%
2018/07/18	1	38.15	4	38.53	37.80	-3	12,405	-0.02%
2018/07/17	13	38.54	21	38.70	38.90	-8	12,362	-0.06%
2018/07/16	32	38.73	2	38.28	38.65	30	12,343	0.24%
2018/07/13	27	37.86	30	37.72	37.05	-3	11,991	-0.03%
2018/07/12	5	37.56	219	37.61	37.55	-214	11,975	-1.79%	大賣/鉅額交易
2018/07/11	231	36.87	11	35.90	37.15	220	11,380	1.93%	大買/鉅額交易
2018/07/10	2	33.10	7	33.33	33.80	-5	10,879	-0.05%
2018/07/06	4	31.34	0	0.00	31.20	4	11,464	0.03%
2018/07/03	2	32.65	0	0.00	32.10	2	13,006	0.02%
2018/06/25	2	34.65	0	0.00	33.80	2	13,903	0.01%
2018/06/19	2	33.90	0	0.00	33.75	2	14,119	0.01%
2018/06/13	1	34.70	2	35.65	34.70	-1	14,041	-0.01%
2018/06/11	3	35.67	3	36.05	35.40	0	13,952	0.00%
2018/06/07	1	35.20	0	0.00	35.20	1	13,820	0.01%
2018/06/04	0	0.00	21	36.85	36.30	-21	13,518	-0.16%
2018/06/01	19	35.51	3	35.85	36.20	16	13,373	0.12%
2018/05/30	8	34.56	8	34.75	34.40	0	13,214	0.00%
2018/05/29	1	35.75	4	35.94	35.20	-3	13,382	-0.02%
2018/05/28	2	35.10	2	35.23	34.90	0	13,185	0.00%
2018/05/23	3	34.15	3	34.28	34.05	0	12,805	0.00%
2018/05/22	8	33.76	64	34.92	35.20	-56	12,626	-0.44%
2018/05/17	0	0.00	2	31.35	30.85	-2	11,992	-0.02%
2018/05/15	1	32.15	0	0.00	31.90	1	12,099	0.01%
2018/05/14	1	32.35	0	0.00	31.75	1	12,428	0.01%
2018/05/11	2	32.03	0	0.00	31.50	2	12,508	0.02%
2018/05/10	22	31.95	1	32.40	32.20	21	12,735	0.16%
2018/05/09	0	0.00	22	31.25	31.40	-22	13,108	-0.17%
2018/05/08	27	31.69	6	31.56	31.55	21	14,501	0.14%
2018/05/07	1	31.55	22	31.98	31.20	-21	14,808	-0.14%
2018/05/04	8	33.70	8	33.34	33.10	0	14,713	0.00%
2018/05/03	0	0.00	1	33.30	33.10	-1	14,648	-0.01%
2018/05/02	8	32.95	8	33.09	33.00	0	14,712	0.00%
2018/04/26	13	33.83	28	32.23	32.00	-15	15,227	-0.10%
2018/04/24	2	33.48	2	32.70	34.00	0	15,052	0.00%
2018/04/23	38	34.43	253	34.76	33.60	-215	14,844	-1.45%	大賣/鉅額交易
2018/04/19	0	0.00	4	35.20	35.00	-4	14,655	-0.03%
2018/04/18	0	0.00	4	35.45	34.70	-4	14,658	-0.03%
2018/04/17	18	36.18	15	36.20	35.50	3	14,648	0.02%
2018/04/16	12	37.13	51	37.25	37.60	-39	14,689	-0.27%
2018/04/13	18	35.93	32	36.12	36.30	-14	14,611	-0.10%
2018/04/12	36	36.72	23	36.53	36.20	13	14,567	0.09%
2018/04/11	105	36.29	26	37.48	35.30	79	14,156	0.56%	大買/
2018/04/10	221	38.42	57	38.52	38.20	164	13,821	1.19%	大買/鉅額交易
2018/04/09	270	42.47	10	41.30	40.50	260	13,502	1.93%	大買/鉅額交易
2018/04/03	131	46.42	46	46.72	45.00	85	13,180	0.64%	大買/
2018/04/02	2	49.25	1	48.95	48.95	1	12,886	0.01%
2018/03/31	1	50.00	0	0.00	49.80	1	12,835	0.01%
2018/03/30	4	50.73	1	50.10	50.00	3	12,756	0.02%
2018/03/29	1	48.80	2	48.85	48.25	-1	12,456	-0.01%
2018/03/27	23	49.68	16	49.77	49.85	7	12,570	0.06%
2018/03/26	2	47.85	0	0.00	48.40	2	12,396	0.02%
2018/03/23	6	46.92	3	47.15	47.00	3	12,330	0.02%
2018/03/22	12	48.55	7	48.47	48.55	5	12,284	0.04%
2018/03/21	23	48.65	0	0.00	48.50	23	12,226	0.19%
2018/03/20	1	47.10	0	0.00	47.60	1	12,144	0.01%
2018/03/16	0	0.00	3	46.48	47.10	-3	12,420	-0.02%
2018/03/15	1	44.80	1	45.25	45.25	0	12,521	0.00%
2018/03/14	3	45.35	1	45.50	45.15	2	12,655	0.02%
2018/03/13	1	45.80	0	0.00	46.00	1	12,882	0.01%
2018/03/12	0	0.00	75	46.26	45.60	-75	13,218	-0.57%
2018/03/09	10	45.38	0	0.00	45.95	10	13,279	0.08%
2018/03/08	1	44.75	0	0.00	44.60	1	13,215	0.01%
2018/03/07	33	44.57	0	0.00	44.15	33	13,213	0.25%
2018/03/06	20	45.31	0	0.00	45.50	20	13,345	0.15%
2018/03/05	0	0.00	45	44.68	44.30	-45	13,349	-0.34%
2018/03/02	37	44.12	30	44.23	44.55	7	13,462	0.05%
2018/03/01	17	46.23	10	46.40	46.10	7	13,309	0.05%
2018/02/27	2	47.90	0	0.00	47.25	2	13,353	0.01%
2018/02/23	10	48.04	7	48.06	47.80	3	13,931	0.02%
2018/02/22	2	48.55	2	49.15	48.10	0	14,128	0.00%
2018/02/21	12	48.99	2	47.68	50.50	10	14,260	0.07%
2018/02/12	1	46.45	13	46.37	46.15	-12	14,596	-0.08%
2018/02/09	20	45.57	5	45.78	46.50	15	15,312	0.10%
2018/02/08	7	47.51	1	47.40	47.50	6	16,522	0.04%
2018/02/07	0	0.00	10	49.16	49.00	-10	17,249	-0.06%
2018/02/06	33	46.46	21	47.41	46.50	12	17,155	0.07%
2018/02/05	43	48.07	36	48.35	48.50	7	16,883	0.04%
2018/02/02	66	50.55	11	50.30	49.70	55	16,783	0.33%
2018/02/01	1	55.10	1	51.30	51.40	0	16,594	0.00%
2018/01/31	37	56.32	22	54.37	53.10	15	16,249	0.09%
2018/01/30	37	54.16	10	53.63	53.10	27	14,707	0.18%
2018/01/29	1	52.50	6	51.70	51.50	-5	14,188	-0.04%
2018/01/26	3	49.80	2	49.73	49.85	1	14,070	0.01%
2018/01/25	2	49.95	0	0.00	49.50	2	14,094	0.01%
2018/01/24	3	50.60	0	0.00	51.20	3	14,062	0.02%
2018/01/23	2	51.10	20	53.87	50.30	-18	14,143	-0.13%
2018/01/22	38	51.97	5	51.41	53.40	33	13,899	0.24%
2018/01/19	0	0.00	6	48.43	48.80	-6	13,640	-0.04%
2018/01/18	2	48.60	0	0.00	47.35	2	13,612	0.01%
2018/01/15	5	49.22	2	49.03	48.60	3	13,971	0.02%
2018/01/12	10	49.95	24	50.43	49.95	-14	13,983	-0.10%
2018/01/11	19	49.59	17	49.96	49.45	2	13,887	0.01%
2018/01/10	32	48.94	26	49.00	49.40	6	13,737	0.04%
2018/01/09	0	0.00	21	46.71	46.90	-21	13,549	-0.15%
2018/01/08	20	46.89	23	47.60	47.50	-3	13,458	-0.02%
2018/01/05	4	46.00	1	46.35	46.30	3	13,568	0.02%
2018/01/04	15	45.93	40	45.85	45.80	-25	13,668	-0.18%
2018/01/03	6	44.95	4	46.06	46.35	2	13,721	0.01%
2018/01/02	13	46.07	1	47.10	45.55	12	13,633	0.09%