元太 (8069)-台新-建北券商分點個股進出

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
216.5
漲跌
▲6.0
漲幅
+2.85%
成交量
6,748張
產業
上櫃光電類股
1439人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元太 (8069)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	18	217.83	9	216.50	216.50	9	6,831	0.13%
2024/05/21	0	0.00	1	213.50	210.50	-1	6,826	-0.01%
2024/05/20	0	0.00	2	212.00	212.50	-2	6,921	-0.03%
2024/05/17	5	209.20	2	210.25	209.00	3	6,992	0.04%
2024/05/16	12.1	212.80	6	214.25	210.50	6.1	7,020	0.09%
2024/05/15	3	216.67	7	218.07	217.00	-4	7,038	-0.06%
2024/05/14	24.1	214.39	20	215.23	214.00	4.1	7,213	0.06%
2024/05/13	4.1	218.53	8.2	218.30	219.00	-4.1	7,201	-0.06%
2024/05/10	1.1	209.64	2	209.50	210.50	-0.9	7,130	-0.01%
2024/05/09	6	208.83	1	211.50	208.00	5	7,297	0.07%
2024/05/08	8	210.81	0	0.00	209.50	8	7,447	0.11%
2024/05/07	3	216.00	2	215.00	217.00	1	7,477	0.01%
2024/05/06	9	217.44	3	217.50	218.00	6	7,669	0.08%
2024/05/03	2.1	217.79	4	219.75	217.50	-1.9	8,148	-0.02%
2024/05/02	1	214.50	8	216.56	216.00	-7	8,247	-0.08%
2024/04/30	30.2	215.14	25.4	215.46	210.00	4.8	8,213	0.06%
2024/04/29	1.9	221.34	5.4	220.76	220.50	-3.6	8,180	-0.04%
2024/04/26	4.5	229.51	7.2	228.28	227.50	-2.7	8,103	-0.03%
2024/04/25	7	216.29	6	219.17	216.50	1	8,015	0.01%
2024/04/24	1.2	213.63	1	213.00	209.00	0.2	7,906	0.00%
2024/04/23	1	207.00	3	211.83	208.00	-2	7,910	-0.03%
2024/04/22	16	206.75	8	208.94	207.00	8	7,885	0.10%
2024/04/19	11	218.36	5.2	219.21	215.00	5.8	7,795	0.07%
2024/04/18	9	226.22	5	230.40	225.50	4	7,695	0.05%
2024/04/17	7	228.64	2	231.75	229.00	5	7,574	0.07%
2024/04/16	5	239.10	1	240.00	237.00	4	7,500	0.05%
2024/04/15	3	242.67	0	0.00	241.00	3	7,467	0.04%
2024/04/12	3	239.83	5	242.80	245.00	-2	7,483	-0.03%
2024/04/11	2	236.50	0.1	242.00	242.00	1.9	7,431	0.03%
2024/04/10	1.2	239.67	10	237.80	240.00	-8.8	7,391	-0.12%
2024/04/09	3	228.17	0	0.00	231.00	3	7,358	0.04%
2024/04/08	2	226.00	1	235.00	232.00	1	7,348	0.01%
2024/04/03	0	0.00	0	224.50	227.00	0	7,334	0.00%
2024/03/28	0	0.00	0	227.75	227.00	0	7,624	0.00%
2024/03/27	0.2	229.00	2	228.50	228.00	-1.8	7,924	-0.02%
2024/03/26	2	228.50	1.2	234.58	229.50	0.8	7,926	0.01%
2024/03/25	1	234.50	2.1	236.81	237.00	-1.1	7,892	-0.01%
2024/03/22	2	235.50	0.1	236.00	236.50	1.9	7,858	0.02%
2024/03/21	2.2	240.96	1	241.00	236.50	1.2	7,785	0.02%
2024/03/20	2	240.00	0.1	239.50	238.50	1.9	7,913	0.02%
2024/03/19	1.1	240.59	4.1	241.23	239.50	-3	7,963	-0.04%
2024/03/18	0.3	242.75	6	240.08	244.50	-5.7	7,934	-0.07%
2024/03/15	2	236.25	2	235.50	234.00	0	7,914	0.00%
2024/03/14	0.1	236.07	2	233.75	235.50	-1.9	7,900	-0.02%
2024/03/13	2	230.25	1	238.50	230.50	1	7,846	0.01%
2024/03/12	1	236.00	3.2	234.91	236.00	-2.2	7,793	-0.03%
2024/03/11	2	223.79	3.1	225.86	229.50	-1.1	7,722	-0.01%
2024/03/08	13.3	224.18	5	223.00	222.50	8.3	7,635	0.11%
2024/03/07	5	238.60	0.1	239.50	240.00	4.9	7,314	0.07%
2024/03/06	0.1	245.96	0	241.50	241.00	0.1	7,264	0.00%
2024/03/05	2	244.75	5.4	242.47	241.00	-3.4	7,259	-0.05%
2024/03/04	4.4	248.56	6.2	247.86	246.50	-1.8	7,191	-0.03%
2024/03/01	7.3	246.57	9.2	245.02	253.00	-1.9	7,109	-0.03%
2024/02/29	5.1	243.39	6.2	240.89	246.00	-1.1	6,948	-0.02%
2024/02/27	2.2	231.50	4.2	230.12	230.00	-2	6,664	-0.03%
2024/02/26	4.4	222.75	1.2	223.54	223.50	3.2	6,590	0.05%
2024/02/22	1	232.00	2.2	230.37	233.00	-1.2	6,498	-0.02%
2024/02/21	13.1	231.91	15	231.00	232.00	-1.9	6,489	-0.03%
2024/02/20	2	226.75	2	224.75	228.50	0	6,446	0.00%
2024/02/19	1.2	223.06	0.2	225.00	223.00	1	6,536	0.02%
2024/02/16	2	226.02	3.3	228.24	226.00	-1.3	6,577	-0.02%
2024/02/15	4.1	226.98	13.6	226.99	229.00	-9.5	6,481	-0.15%
2024/02/05	1	218.00	4.1	217.79	217.00	-3.1	6,278	-0.05%
2024/02/02	3	215.33	4.1	214.13	214.00	-1.1	6,223	-0.02%
2024/02/01	7.1	212.20	13	212.15	213.50	-5.9	6,168	-0.10%
2024/01/31	12	211.17	7.3	216.85	208.00	4.7	6,050	0.08%
2024/01/30	1	211.00	2	211.50	212.00	-1	5,985	-0.02%
2024/01/29	14	213.82	14.6	215.21	216.00	-0.6	5,987	-0.01%
2024/01/26	6	214.92	14.7	212.50	217.00	-8.7	5,799	-0.15%
2024/01/25	3.2	199.81	15.1	199.60	200.50	-11.9	5,280	-0.23%
2024/01/24	2.1	193.60	3	197.83	193.50	-0.9	5,127	-0.02%
2024/01/23	1	194.00	5	194.90	195.50	-4	5,071	-0.08%
2024/01/22	0.1	188.50	1	187.50	187.50	-1	4,994	-0.02%
2024/01/19	0	0.00	5	189.50	187.00	-5	4,987	-0.10%
2024/01/18	1	185.00	2	186.25	185.00	-1	4,944	-0.02%
2024/01/17	3	182.17	4.1	181.90	182.50	-1.1	4,926	-0.02%
2024/01/16	5	184.80	1	187.00	186.00	4	4,946	0.08%
2024/01/15	10	188.00	0	0.00	187.00	10	5,088	0.20%
2024/01/12	2	188.00	0	0.00	187.50	2	5,205	0.04%
2024/01/11	1.1	187.45	0	0.00	187.00	1.1	5,273	0.02%
2024/01/10	3	185.33	0	0.00	187.00	3	5,293	0.06%
2024/01/09	1	190.00	0	0.00	190.00	1	5,268	0.02%
2024/01/08	1	193.00	2.6	193.08	192.00	-1.6	5,267	-0.03%
2024/01/05	1	189.50	0.1	190.00	189.50	0.9	5,249	0.02%
2024/01/04	0.1	188.00	0.6	188.00	188.00	-0.5	5,308	-0.01%
2024/01/03	3	190.50	0	0.00	189.50	3	5,427	0.06%
2024/01/02	2.1	195.12	1.1	197.50	195.00	1	5,495	0.02%
2023/12/29	2.1	197.08	7.1	199.13	197.00	-5	5,531	-0.09%
2023/12/28	3.1	200.81	2	200.50	201.50	1.1	5,510	0.02%
2023/12/27	16.1	201.00	16.2	201.28	203.00	-0.1	5,510	0.00%
2023/12/26	1.1	193.50	0	0.00	193.50	1.1	5,340	0.02%
2023/12/25	3.1	198.87	3.3	198.61	197.00	-0.2	5,297	0.00%
2023/12/22	14.5	194.45	21.1	193.95	197.00	-6.6	5,205	-0.13%
2023/12/21	0	0.00	1	182.00	182.00	-1	4,892	-0.02%
2023/12/20	1	180.50	0	0.00	181.00	1	4,888	0.02%
2023/12/19	0.2	177.96	0	0.00	177.00	0.2	4,911	0.00%
2023/12/15	1.1	181.00	1	182.00	180.00	0.1	5,028	0.00%
2023/12/14	0	0.00	3	179.83	181.00	-3	4,950	-0.06%
2023/12/12	0.3	175.50	0	0.00	174.50	0.3	4,944	0.01%
2023/12/11	2	176.25	0.1	176.50	176.00	1.9	4,983	0.04%
2023/12/08	0.1	180.00	0	0.00	178.50	0.1	5,027	0.00%
2023/12/06	0	0.00	3	177.50	178.00	-3	5,273	-0.06%
2023/12/05	0	0.00	2	179.00	179.00	-2	5,321	-0.04%
2023/12/04	1.1	182.09	0	0.00	181.00	1.1	5,328	0.02%
2023/12/01	3	182.50	2	183.25	180.50	1	5,345	0.02%
2023/11/30	7	179.64	25.2	180.78	183.00	-18.2	5,332	-0.34%
2023/11/28	0.1	174.50	1	175.00	175.50	-0.9	5,343	-0.02%
2023/11/27	0	174.50	0	0.00	173.50	0	5,373	0.00%
2023/11/24	1	175.50	1	176.00	175.50	0	5,422	0.00%
2023/11/22	1	177.00	1	176.50	177.50	0	5,418	0.00%
2023/11/21	1	177.00	1	178.50	176.00	0	5,460	0.00%
2023/11/20	0	0.00	4	178.50	177.50	-4	5,505	-0.07%
2023/11/17	0	0.00	3	180.17	181.00	-3	5,543	-0.05%
2023/11/16	10	179.75	9.2	179.34	180.50	0.8	5,583	0.01%
2023/11/15	0.1	178.50	7.2	180.42	180.00	-7.1	5,481	-0.13%
2023/11/13	0	0.00	2	176.50	174.50	-2	6,164	-0.03%
2023/11/09	1	172.50	3	168.33	172.50	-2	6,645	-0.03%
2023/11/08	4	170.50	0	0.00	171.00	4	6,735	0.06%
2023/11/07	7.1	169.15	0	0.00	168.50	7.1	6,755	0.11%
2023/11/06	1.6	174.00	1	175.00	173.00	0.6	6,738	0.01%
2023/11/03	0	0.00	3	174.00	173.50	-3	6,673	-0.04%
2023/11/02	2	172.50	2	172.00	172.00	0	6,707	0.00%
2023/11/01	0	0.00	2	169.50	169.00	-2	6,822	-0.03%
2023/10/31	3	168.67	1	170.50	168.00	2	6,916	0.03%
2023/10/27	0	170.00	2	169.00	169.50	-2	7,071	-0.03%
2023/10/26	2	168.51	1	168.50	167.00	1	7,216	0.01%
2023/10/25	0	172.00	1.1	171.50	173.00	-1	7,299	-0.01%
2023/10/24	2.1	167.99	1	170.00	170.00	1.1	7,342	0.02%
2023/10/23	5.9	168.84	1	168.00	168.00	4.9	7,307	0.07%
2023/10/20	7	173.93	0	0.00	173.00	7	7,205	0.10%
2023/10/19	0	178.50	0	0.00	178.50	0	7,130	0.00%
2023/10/18	1	178.52	0.3	180.00	180.00	0.7	7,122	0.01%
2023/10/17	1.2	179.17	1	179.00	178.50	0.2	7,183	0.00%
2023/10/16	1	180.00	1	180.50	179.00	0	7,225	0.00%
2023/10/13	0.8	184.50	3	183.17	183.50	-2.2	7,266	-0.03%
2023/10/12	0	0.00	3	185.16	185.00	-3	7,245	-0.04%
2023/10/11	1.3	179.16	6.1	181.03	181.00	-4.8	7,233	-0.07%
2023/10/06	4.2	185.20	31.1	183.79	182.00	-26.9	7,202	-0.37%
2023/10/05	7	182.79	2	182.25	182.50	5	7,158	0.07%
2023/10/04	0	0.00	17.1	177.59	178.00	-17.1	7,171	-0.24%
2023/10/03	42.3	180.74	2	181.50	179.50	40.3	7,188	0.56%
2023/09/28	0	179.50	0	0.00	179.50	0	7,258	0.00%
2023/09/27	1	176.50	0	0.00	178.50	1	7,294	0.01%
2023/09/26	2	178.50	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0.2	183.50	1	183.50	182.00	-0.8	7,373	-0.01%
2023/09/22	3	175.67	1	176.50	179.50	2	7,489	0.03%
2023/09/21	1.1	178.14	0	0.00	178.00	1.1	7,579	0.01%
2023/09/20	3	182.17	1	181.50	180.00	2	7,664	0.03%
2023/09/19	0.1	183.00	1.3	184.54	181.00	-1.2	7,767	-0.02%
2023/09/18	0	0.00	2.3	178.57	178.50	-2.3	8,282	-0.03%
2023/09/15	0	182.00	2	181.00	180.00	-2	8,323	-0.02%
2023/09/14	3	183.00	7	180.57	182.50	-4	8,376	-0.05%
2023/09/13	11.1	176.08	6	177.00	174.00	5.1	8,346	0.06%
2023/09/12	7.3	174.87	1.5	172.50	172.00	5.8	8,365	0.07%
2023/09/11	6.1	179.09	0	0.00	178.50	6.1	8,287	0.07%
2023/09/08	1.4	178.93	1	179.50	179.50	0.4	8,389	0.00%
2023/09/07	0.1	184.50	0	0.00	183.50	0.1	8,546	0.00%
2023/09/06	3	186.67	0	0.00	186.50	3	8,648	0.03%
2023/09/04	1	183.50	0	0.00	184.00	1	8,982	0.01%
2023/09/01	0.2	188.00	9	187.39	188.00	-8.9	9,011	-0.10%
2023/08/31	2	183.00	2	181.75	182.50	0	9,077	0.00%
2023/08/30	7.1	183.21	0	0.00	182.50	7.1	9,211	0.08%
2023/08/29	0.1	186.00	1	184.50	184.50	-0.9	9,456	-0.01%
2023/08/25	1	181.50	0	0.00	181.00	1	9,562	0.01%
2023/08/24	2.3	184.26	1	185.50	185.00	1.3	9,619	0.01%
2023/08/23	0.1	181.00	3	180.00	180.00	-3	9,749	-0.03%
2023/08/22	0.4	180.71	0	0.00	181.00	0.4	9,975	0.00%
2023/08/21	0.4	181.07	0	0.00	179.50	0.4	9,991	0.00%
2023/08/18	7.1	180.52	9	181.50	181.00	-1.9	10,044	-0.02%
2023/08/17	20.4	178.79	15	179.27	183.50	5.4	9,996	0.05%
2023/08/16	18.5	192.95	10	193.80	191.00	8.5	9,513	0.09%
2023/08/15	1.2	202.33	82	200.52	202.50	-80.9	9,446	-0.86%
2023/08/14	1	200.00	0	0.00	201.00	1	9,624	0.01%
2023/08/11	3.1	205.90	0	0.00	204.50	3.1	9,901	0.03%
2023/08/10	2	210.25	0	0.00	208.50	2	10,024	0.02%
2023/08/08	0	0.00	2	225.50	225.50	-2	10,000	-0.02%
2023/08/07	7	226.14	75.1	220.07	228.00	-68.1	9,996	-0.68%
2023/08/04	1.1	218.45	1	216.50	217.50	0.1	9,939	0.00%
2023/08/02	0	0.00	56	222.48	220.50	-56	9,958	-0.56%
2023/08/01	2.2	225.68	58	223.52	222.50	-55.8	10,227	-0.55%
2023/07/31	19	229.29	8	224.31	225.00	11	10,323	0.11%
2023/07/28	61	215.07	4.3	219.90	221.50	56.7	10,400	0.55%
2023/07/27	3	209.67	1	208.00	213.00	2	10,711	0.02%
2023/07/26	1	208.00	0	0.00	208.50	1	11,395	0.01%
2023/07/25	0	0.00	20	208.00	208.00	-20	11,620	-0.17%
2023/07/24	2	210.00	0	0.00	208.50	2	11,671	0.02%
2023/07/21	1	214.00	2	213.25	215.00	-1	11,738	-0.01%
2023/07/20	0.7	217.04	0	0.00	213.00	0.7	11,800	0.01%
2023/07/19	21	223.14	1	219.50	219.00	20	11,899	0.17%
2023/07/18	22	221.52	1	222.00	222.00	21	12,083	0.17%
2023/07/17	6	219.00	5	219.10	218.50	1	12,170	0.01%
2023/07/14	2	220.50	1.1	223.55	220.50	0.9	12,292	0.01%
2023/07/13	1	223.00	1	224.50	221.00	0	12,382	0.00%
2023/07/12	2	221.75	0	0.00	221.50	2	12,447	0.02%
2023/07/07	1.3	213.88	4	211.00	212.50	-2.7	12,723	-0.02%
2023/07/06	1.3	216.46	10	219.00	216.50	-8.7	12,802	-0.07%
2023/07/05	13.3	226.40	3.2	224.88	223.50	10.1	13,110	0.08%
2023/07/04	1	224.50	0	0.00	224.50	1	13,391	0.01%
2023/07/03	11.7	226.57	12	224.58	224.50	-0.4	13,818	0.00%
2023/06/30	24.3	223.27	23.1	225.00	225.00	1.2	13,825	0.01%
2023/06/29	3	218.67	5	219.00	220.50	-2	13,824	-0.01%
2023/06/28	4.1	213.68	7	214.29	215.00	-2.9	13,779	-0.02%
2023/06/27	13.1	210.86	32	210.56	211.50	-18.9	13,714	-0.14%
2023/06/26	51.3	206.75	170	200.19	207.50	-118.8	13,656	-0.87%	大賣/鉅額交易
2023/06/21	5	224.10	5	224.30	222.00	0	13,254	0.00%
2023/06/20	35.1	225.11	15	223.97	227.00	20.1	13,325	0.15%
2023/06/19	0	0.00	2	229.00	227.50	-2	13,442	-0.01%
2023/06/16	0.1	229.00	1	233.00	228.50	-0.9	13,454	-0.01%
2023/06/15	1	230.50	3	232.34	231.00	-2	13,434	-0.01%
2023/06/14	7.2	234.88	10	234.60	235.00	-2.8	13,455	-0.02%
2023/06/13	2	238.50	5	236.40	241.00	-3	13,480	-0.02%
2023/06/12	2	230.25	2.2	228.86	226.50	-0.2	13,457	0.00%
2023/06/09	107.1	223.85	110	226.18	227.00	-3	13,641	-0.02%	大買/大賣/
2023/06/08	2	220.25	2.4	218.91	216.00	-0.4	13,800	0.00%
2023/06/07	1	223.50	2.7	225.37	226.50	-1.7	14,437	-0.01%
2023/06/06	0.5	224.96	1	226.00	224.50	-0.5	14,667	0.00%
2023/06/05	17.2	222.10	26	221.88	222.50	-8.8	14,787	-0.06%
2023/06/02	16.1	217.39	13.1	217.97	218.00	3	14,948	0.02%
2023/06/01	0	0.00	1	208.00	209.00	-1	15,102	-0.01%
2023/05/31	1.1	207.59	16	207.53	207.00	-14.9	15,223	-0.10%
2023/05/30	0	0.00	1	206.00	205.50	-1	15,284	-0.01%
2023/05/29	8	208.25	6.1	207.90	205.00	1.9	15,377	0.01%
2023/05/26	15.1	208.68	21.2	209.25	211.00	-6.1	15,672	-0.04%
2023/05/25	5	200.50	9	201.44	204.00	-4	15,576	-0.03%
2023/05/24	18	201.94	4.7	203.52	203.50	13.3	15,794	0.08%
2023/05/23	2	199.50	9.4	199.84	200.50	-7.4	15,994	-0.05%
2023/05/22	3.1	197.05	0	0.00	196.00	3.1	16,029	0.02%
2023/05/19	26.2	196.35	14.1	195.92	198.00	12.1	16,148	0.07%
2023/05/18	20.4	199.91	29.5	201.03	198.50	-9.1	16,664	-0.05%
2023/05/17	58.7	204.12	56	204.13	204.00	2.7	16,424	0.02%
2023/05/16	81.1	195.81	62.3	193.14	198.00	18.8	16,328	0.12%
2023/05/15	0.1	191.00	0	0.00	191.00	0.1	16,291	0.00%
2023/05/12	1.1	191.64	5	192.20	193.00	-3.9	16,487	-0.02%
2023/05/11	3	189.00	2	189.00	189.00	1	16,727	0.01%
2023/05/10	30	190.77	17	189.97	191.00	13	16,947	0.08%
2023/05/09	89	192.38	5	191.90	192.00	84	17,073	0.49%
2023/05/08	30.3	192.84	9	194.50	192.50	21.3	17,251	0.12%
2023/05/05	1	197.50	1	200.50	198.00	0	17,369	0.00%
2023/05/04	39	197.71	48.6	197.15	196.50	-9.6	18,012	-0.05%
2023/05/03	65	199.27	68.4	200.21	197.00	-3.4	18,098	-0.02%
2023/05/02	56.2	193.78	66.2	192.19	197.50	-10	17,881	-0.06%
2023/04/28	5	190.50	20.5	190.50	190.50	-15.5	17,603	-0.09%
2023/04/27	13	177.15	74.3	177.59	173.50	-61.3	17,597	-0.35%
2023/04/26	64	171.00	82.3	175.16	175.50	-18.3	17,774	-0.10%
2023/04/25	92.3	174.94	25	172.30	170.00	67.3	17,824	0.38%
2023/04/24	13	174.96	18	175.67	173.50	-5	17,950	-0.03%
2023/04/21	14.3	170.96	17.5	172.22	172.00	-3.2	17,974	-0.02%
2023/04/20	9.3	168.38	20	168.55	167.00	-10.8	18,203	-0.06%
2023/04/19	41.5	171.36	8	171.06	171.00	33.5	18,613	0.18%
2023/04/18	10.3	171.24	6	171.50	171.50	4.3	18,811	0.02%
2023/04/17	6.1	172.59	3.1	173.50	172.00	3.1	19,005	0.02%
2023/04/14	10	172.15	8	172.88	173.50	2	19,254	0.01%
2023/04/13	5.1	174.61	7	174.36	173.50	-2	19,349	-0.01%
2023/04/12	70	177.88	88	174.63	175.00	-18	19,500	-0.09%
2023/04/11	51	178.88	40	178.15	178.50	11	19,579	0.06%
2023/04/10	74	178.43	85.1	180.35	178.00	-11.1	19,623	-0.06%
2023/04/07	10.1	170.33	9	171.78	172.00	1.1	19,333	0.01%
2023/04/06	27.2	175.82	35	176.66	171.00	-7.8	19,087	-0.04%
2023/03/31	8	185.00	5.4	184.69	184.50	2.6	18,757	0.01%
2023/03/30	24	183.04	7	183.36	184.50	17	18,956	0.09%
2023/03/29	5	181.10	5	180.40	179.50	0	18,944	0.00%
2023/03/28	2	180.50	4.5	181.75	182.00	-2.5	19,128	-0.01%
2023/03/27	2	183.50	2	185.00	185.00	0	19,233	0.00%
2023/03/24	22	184.98	7	183.57	184.00	15	19,458	0.08%
2023/03/23	23	183.00	13	181.23	181.00	10	19,549	0.05%
2023/03/22	15.1	182.60	10	183.00	182.50	5.1	20,129	0.03%
2023/03/21	3	178.00	4.2	178.76	178.50	-1.2	20,311	-0.01%
2023/03/20	5.2	177.00	4	177.38	177.00	1.2	20,573	0.01%
2023/03/17	3.3	176.70	2	177.00	175.50	1.3	20,951	0.01%
2023/03/16	2.1	173.53	2	174.00	173.50	0.1	21,229	0.00%
2023/03/15	12	177.67	0	0.00	174.00	12	21,596	0.06%
2023/03/14	7.2	176.23	5.2	176.04	174.00	2	21,825	0.01%
2023/03/13	19.3	175.80	12	175.33	176.00	7.3	21,869	0.03%
2023/03/10	48.3	180.53	13	180.46	180.00	35.3	21,694	0.16%
2023/03/09	13	201.35	18	202.00	199.50	-5	21,317	-0.02%
2023/03/08	32	200.36	17	200.62	201.00	15	21,404	0.07%
2023/03/07	21.1	208.15	24	206.81	205.00	-2.9	21,612	-0.01%
2023/03/06	21	203.79	30.2	203.86	207.50	-9.2	21,672	-0.04%
2023/03/03	15.2	195.72	38	194.47	192.50	-22.8	21,756	-0.10%
2023/03/02	7	194.29	5	194.60	194.50	2	22,171	0.01%
2023/03/01	9	192.28	11	192.68	193.00	-2	22,508	-0.01%
2023/02/24	113	195.93	26.1	195.31	194.50	86.9	22,873	0.38%	大買/
2023/02/23	16	201.38	234	200.61	202.00	-218	23,262	-0.94%	大賣/鉅額交易
2023/02/22	18	203.89	28	203.96	202.00	-10	24,058	-0.04%
2023/02/21	8.1	209.01	40	206.84	210.00	-32	24,129	-0.13%
2023/02/20	8	204.56	28	203.57	203.50	-20	24,377	-0.08%
2023/02/17	56	207.14	55	204.97	206.00	1	25,053	0.00%
2023/02/16	72	201.70	87.3	203.43	206.00	-15.3	25,127	-0.06%
2023/02/15	16	193.16	17.2	192.34	191.00	-1.2	24,963	0.00%
2023/02/14	15	196.50	72	197.39	194.00	-57	25,384	-0.22%
2023/02/13	5	196.30	6	194.75	196.50	-1	25,641	0.00%
2023/02/10	16	195.72	14.2	194.50	193.00	1.9	25,850	0.01%
2023/02/09	5.1	197.39	5.4	196.94	196.50	-0.3	26,118	0.00%
2023/02/08	10	195.40	59	194.22	193.00	-49	26,283	-0.19%
2023/02/07	54	192.34	52	190.11	193.00	2	26,566	0.01%
2023/02/06	39	191.12	37.2	193.47	191.50	1.9	26,647	0.01%
2023/02/03	102.1	191.84	107.1	192.48	190.50	-5	26,670	-0.02%	大買/大賣/
2023/02/02	105	188.95	62	188.42	190.50	43	26,475	0.16%	大買/
2023/02/01	22	176.11	29.1	177.32	179.00	-7.1	26,112	-0.03%
2023/01/31	7	173.00	13	173.69	172.50	-6	26,147	-0.02%
2023/01/30	20.7	174.83	13	175.92	173.50	7.7	26,138	0.03%
2023/01/17	32.2	176.49	21.5	176.05	176.00	10.7	25,983	0.04%
2023/01/16	4	176.38	4	174.88	176.50	0	26,111	0.00%
2023/01/13	51	172.30	51	174.70	173.00	0	26,318	0.00%
2023/01/12	9	174.44	5	174.80	172.00	4	26,425	0.02%
2023/01/11	10	174.00	10.1	174.00	174.00	-0.1	26,403	0.00%
2023/01/10	22	176.00	39	176.40	173.50	-17	26,451	-0.06%
2023/01/09	12	174.04	13	175.08	172.50	-1	26,265	0.00%
2023/01/06	49.1	171.13	56	169.09	172.00	-7	26,179	-0.03%
2023/01/05	18	168.33	8	169.25	165.00	10	26,179	0.04%
2023/01/04	60	172.63	44	173.24	170.00	16	26,238	0.06%
2023/01/03	11	168.18	12	167.38	170.50	-1	26,247	0.00%
2022/12/30	21.7	163.50	19	163.55	161.00	2.7	26,196	0.01%
2022/12/29	61.1	162.53	60	161.15	164.00	1.1	26,189	0.00%
2022/12/28	20.2	162.63	19	164.45	161.00	1.2	26,216	0.00%
2022/12/27	20	168.75	19	168.45	168.00	1	26,263	0.00%
2022/12/26	4	168.50	3	168.33	166.00	1	26,416	0.00%
2022/12/23	10	166.70	46	165.47	167.00	-36	26,662	-0.14%
2022/12/22	38	166.89	7	166.64	169.50	31	26,847	0.12%
2022/12/21	12.2	164.91	4	163.75	164.00	8.2	26,905	0.03%
2022/12/20	5	167.40	5.2	168.76	164.00	-0.2	26,953	0.00%
2022/12/19	6	169.42	5	169.90	169.50	1	27,091	0.00%
2022/12/16	30.1	170.01	30.1	172.18	168.00	0	27,192	0.00%
2022/12/15	13	177.42	11	177.05	177.00	2	27,037	0.01%
2022/12/14	62.1	175.55	28	174.63	178.50	34.1	26,864	0.13%
2022/12/13	14.1	168.00	8	166.38	165.00	6.1	26,294	0.02%
2022/12/12	18	168.64	18	169.25	171.00	0	26,022	0.00%
2022/12/09	30	170.73	55	170.81	170.00	-25	25,876	-0.10%
2022/12/08	29	171.62	23	170.48	169.50	6	25,677	0.02%
2022/12/07	35.4	175.44	41	175.28	172.00	-5.6	25,533	-0.02%
2022/12/06	29.1	186.63	20.1	185.66	181.50	9	25,368	0.04%
2022/12/05	19.1	183.15	31	185.47	186.00	-11.9	25,288	-0.05%
2022/12/02	52	178.16	36	178.64	181.00	16	25,249	0.06%
2022/12/01	17.1	180.38	19	181.00	177.50	-1.9	25,343	-0.01%
2022/11/30	19.6	175.90	22	176.75	181.00	-2.5	25,232	-0.01%
2022/11/29	25.3	181.14	38.5	181.57	177.00	-13.2	25,069	-0.05%
2022/11/28	38.2	182.26	48	181.58	184.00	-9.8	24,844	-0.04%
2022/11/25	68	178.67	66	179.80	177.50	2	24,664	0.01%
2022/11/24	53.1	175.53	65	175.39	178.00	-11.9	24,408	-0.05%
2022/11/23	53	167.21	77	168.42	169.00	-24	24,076	-0.10%
2022/11/22	59.3	166.11	47.3	165.82	163.50	12	23,799	0.05%
2022/11/21	58.2	163.34	47	164.29	164.00	11.2	23,469	0.05%
2022/11/18	92.6	174.46	59.1	173.29	170.00	33.6	22,849	0.15%
2022/11/17	59.1	186.06	59	186.84	188.50	0.1	22,015	0.00%
2022/11/16	34.1	180.34	39	180.64	182.50	-5	21,904	-0.02%
2022/11/15	49.4	181.88	26.1	182.00	178.50	23.3	21,782	0.11%
2022/11/14	49	193.45	49.3	193.09	193.50	-0.3	21,755	0.00%
2022/11/11	48.1	191.63	52	191.17	189.50	-4	22,085	-0.02%
2022/11/10	40.3	190.08	40.2	190.91	185.00	0.1	21,815	0.00%
2022/11/09	30.6	197.27	28.2	197.73	195.00	2.5	21,644	0.01%
2022/11/08	30.1	208.94	16	209.16	203.00	14.1	21,457	0.07%
2022/11/07	42.1	212.04	51.1	211.09	208.00	-9	21,297	-0.04%
2022/11/04	115	212.46	70.1	210.60	217.00	44.9	20,999	0.21%	大買/
2022/11/03	34.3	204.78	41	203.40	212.50	-6.7	20,765	-0.03%
2022/11/02	83	200.94	84	199.10	200.50	-1	20,781	0.00%
2022/11/01	11	204.86	11.3	204.85	202.00	-0.3	20,920	0.00%
2022/10/31	90.3	206.78	85	206.79	205.50	5.3	20,907	0.03%
2022/10/28	55	199.17	26.3	200.90	207.00	28.7	20,928	0.14%
2022/10/27	83	188.60	113	188.17	196.00	-30	20,654	-0.15%	大賣/
2022/10/26	37	185.45	36	181.71	186.00	1	20,510	0.00%
2022/10/25	67	183.69	68	184.54	182.50	-1	20,514	0.00%
2022/10/24	110	187.70	109	188.79	185.00	1	20,460	0.00%	大買/大賣/
2022/10/21	26.2	189.34	22	187.98	183.50	4.2	20,432	0.02%
2022/10/20	12	194.96	14	195.64	200.50	-2	20,179	-0.01%
2022/10/19	41	203.87	41	206.41	201.00	0	20,098	0.00%
2022/10/18	3	206.17	2	208.25	205.00	1	20,078	0.00%
2022/10/17	36	202.85	9.5	198.26	205.00	26.5	20,107	0.13%
2022/10/14	218	213.39	84	207.86	206.50	134	19,989	0.67%	大買/鉅額交易
2022/10/13	5	203.70	20	207.08	200.00	-15	19,795	-0.08%
2022/10/12	63	203.63	28.1	202.86	207.00	34.9	19,691	0.18%
2022/10/11	12	205.12	12	208.67	201.00	0	19,656	0.00%
2022/10/07	96.2	221.36	18	218.14	221.00	78.2	19,904	0.39%
2022/10/06	61	220.20	5	217.80	218.00	56	20,385	0.27%
2022/10/05	73	219.32	98	220.61	219.00	-25	20,750	-0.12%
2022/10/04	32	218.19	111	213.21	218.50	-79	21,066	-0.38%	大賣/
2022/10/03	159	207.73	89	208.93	209.00	70	21,333	0.33%	大買/
2022/09/30	120.2	206.21	29	207.24	212.00	91.2	21,793	0.42%	大買/
2022/09/29	8	208.50	107.6	207.86	206.50	-99.6	22,711	-0.44%	大賣/
2022/09/28	4.3	208.92	158.3	208.15	205.50	-154	23,035	-0.67%	大賣/鉅額交易
2022/09/27	80.3	217.98	59.5	215.37	219.00	20.8	23,768	0.09%
2022/09/26	29.1	217.65	72	213.54	215.50	-43	24,268	-0.18%
2022/09/23	5	231.00	21	237.64	227.00	-16	24,475	-0.07%
2022/09/22	2	234.75	5	231.70	238.50	-3	24,749	-0.01%
2022/09/21	24	235.69	3	231.83	234.50	21	24,902	0.08%
2022/09/20	16	234.44	37	237.31	235.50	-21	25,011	-0.08%
2022/09/19	21	235.02	8	232.75	234.00	13	25,194	0.05%
2022/09/16	4.6	233.67	110	238.35	234.50	-105.4	25,504	-0.41%	大賣/鉅額交易
2022/09/15	6	245.00	15	243.80	240.00	-9	26,060	-0.03%
2022/09/14	4	241.75	3	241.00	242.50	1	26,125	0.00%
2022/09/13	16	244.50	69	246.89	248.50	-53	26,249	-0.20%
2022/09/12	78	245.34	16.5	243.79	237.50	61.5	26,185	0.23%
2022/09/08	25.5	234.11	31	236.76	240.50	-5.5	26,324	-0.02%
2022/09/07	50	226.99	27	227.39	228.50	23	26,382	0.09%
2022/09/06	15	234.20	8	235.94	232.50	7	26,387	0.03%
2022/09/05	18	244.33	36	241.82	243.00	-18	26,468	-0.07%
2022/09/02	2	238.75	14	241.68	242.00	-12	26,588	-0.05%
2022/09/01	39	238.79	1.2	235.42	233.50	37.8	26,784	0.14%
2022/08/31	11.1	244.46	71.1	244.58	239.50	-60	26,958	-0.22%
2022/08/30	3	243.83	11	241.59	247.00	-8	26,980	-0.03%
2022/08/29	0	234.50	5	236.00	240.50	-5	27,013	-0.02%
2022/08/26	10.1	243.58	7	243.14	240.00	3.1	27,221	0.01%
2022/08/25	55	248.04	35	245.44	244.00	20	27,195	0.07%
2022/08/24	23	243.17	68	243.37	241.00	-45	27,382	-0.16%
2022/08/23	13	240.77	9.1	241.47	243.50	3.9	27,788	0.01%
2022/08/22	19	244.08	21	244.57	243.50	-2	28,218	-0.01%
2022/08/19	38	245.63	36.4	246.55	241.50	1.6	28,532	0.01%
2022/08/18	49.1	223.45	54.1	225.73	238.00	-5	28,229	-0.02%
2022/08/17	11	218.27	6	217.25	216.50	5	28,012	0.02%
2022/08/16	24.1	216.76	30	213.90	217.00	-5.9	28,013	-0.02%
2022/08/15	8.1	207.33	33	205.38	211.50	-25	28,004	-0.09%
2022/08/12	6	196.75	5	196.60	198.00	1	28,163	0.00%
2022/08/11	9.1	200.22	11	199.09	197.00	-2	28,840	-0.01%
2022/08/10	3	196.50	7	195.64	196.50	-4	29,292	-0.01%
2022/08/09	70.1	196.87	18	195.33	201.00	52.1	29,733	0.18%
2022/08/08	14.1	199.40	36.4	197.24	205.00	-22.4	29,733	-0.08%
2022/08/05	30	189.83	30.6	191.07	195.00	-0.6	29,821	0.00%
2022/08/04	70.1	184.56	29	184.10	188.00	41.1	29,883	0.14%
2022/08/03	7	181.71	6	183.25	181.00	1	30,183	0.00%
2022/08/02	9	185.00	2	184.51	186.00	7	30,199	0.02%
2022/08/01	9	191.33	10	191.15	189.50	-1	30,270	0.00%
2022/07/29	147	192.69	168	193.26	195.50	-21	30,443	-0.07%	大買/大賣/
2022/07/28	21	191.88	21	191.69	191.00	0	30,465	0.00%
2022/07/27	28.1	184.38	27	186.19	187.00	1.1	30,360	0.00%
2022/07/26	120	188.35	32	187.91	186.50	88	30,392	0.29%	大買/
2022/07/25	313	186.34	56	187.38	185.50	257	30,679	0.84%	大買/鉅額交易
2022/07/22	18	188.75	11.5	188.86	188.00	6.5	30,740	0.02%
2022/07/21	2.1	184.03	5	184.70	186.00	-2.9	30,751	-0.01%
2022/07/20	8	181.94	7.1	182.87	180.50	0.9	30,838	0.00%
2022/07/19	8	176.50	7	176.71	174.50	1	30,855	0.00%
2022/07/18	12	177.17	11	177.55	176.00	1	30,902	0.00%
2022/07/15	90	173.41	140	175.05	176.50	-50	30,939	-0.16%	大賣/
2022/07/14	147	171.70	106.6	172.32	175.50	40.4	30,749	0.13%	大買/大賣/
2022/07/13	37.1	172.13	34	171.66	166.00	3.1	30,353	0.01%
2022/07/12	120	166.81	123.1	167.94	168.50	-3.1	29,951	-0.01%	大買/大賣/
2022/07/11	56.1	168.31	21	169.98	166.50	35.1	29,701	0.12%
2022/07/08	44	169.34	141.1	170.83	170.50	-97.1	29,604	-0.33%	大賣/
2022/07/07	537.1	162.65	330.1	164.15	168.00	207	29,163	0.71%	大買/大賣/鉅額交易
2022/07/06	37.1	161.53	28	161.38	160.50	9.1	28,192	0.03%
2022/07/05	147	163.80	274.6	163.07	162.00	-127.6	27,920	-0.46%	大買/大賣/鉅額交易
2022/07/04	78.2	169.45	39.3	167.78	170.00	38.9	27,225	0.14%
2022/07/01	70.3	173.73	56.8	173.56	170.00	13.4	26,936	0.05%
2022/06/30	99.7	198.63	21	192.88	188.50	78.7	26,824	0.29%
2022/06/29	180	205.39	127.2	205.14	209.00	52.8	26,768	0.20%	大買/大賣/
2022/06/28	72	206.21	23	203.89	205.00	49	27,221	0.18%
2022/06/27	25	202.74	181	201.15	204.00	-156	27,511	-0.57%	大賣/鉅額交易
2022/06/24	140.2	197.52	159	198.16	196.00	-18.8	27,640	-0.07%	大買/大賣/
2022/06/23	265	196.02	134.1	197.16	197.00	131	27,833	0.47%	大買/大賣/鉅額交易
2022/06/22	6.1	191.17	154.2	196.08	188.50	-148.1	28,270	-0.52%	大賣/鉅額交易
2022/06/21	176.3	198.32	26	194.54	199.00	150.3	28,926	0.52%	大買/鉅額交易
2022/06/20	29.3	197.55	278	200.92	192.50	-248.7	29,007	-0.86%	大賣/鉅額交易
2022/06/17	261.1	195.94	326	196.76	204.50	-64.9	29,177	-0.22%	大買/大賣/
2022/06/16	33.1	206.73	76	209.68	201.00	-42.9	28,823	-0.15%
2022/06/15	45.2	206.68	13	205.88	203.50	32.2	29,010	0.11%
2022/06/14	14	202.04	23.3	207.91	211.00	-9.3	29,119	-0.03%
2022/06/13	66.3	212.10	27.2	210.71	208.50	39.1	28,965	0.13%
2022/06/10	18.1	215.62	27.2	212.24	219.00	-9.1	28,896	-0.03%
2022/06/09	68.3	209.04	64	211.35	212.00	4.3	28,690	0.01%
2022/06/08	109.4	199.73	211	202.44	206.50	-101.6	28,613	-0.36%	大買/大賣/鉅額交易
2022/06/07	111.1	199.59	8.2	200.18	200.50	102.9	28,659	0.36%	大買/鉅額交易
2022/06/06	64.1	205.36	119	202.01	202.50	-55	28,801	-0.19%	大賣/
2022/06/02	9	210.67	10.4	210.09	209.00	-1.4	28,755	0.00%
2022/06/01	184.3	209.05	220	210.77	209.50	-35.7	28,898	-0.12%	大買/大賣/
2022/05/31	236.1	207.95	83	207.61	203.00	153.1	28,582	0.54%	大買/鉅額交易
2022/05/30	147	209.16	315	211.53	207.00	-168	28,155	-0.60%	大買/大賣/鉅額交易
2022/05/27	16.5	204.33	148	202.56	212.50	-131.5	27,660	-0.48%	大賣/鉅額交易
2022/05/26	55.5	199.28	70.1	199.93	198.00	-14.6	27,239	-0.05%
2022/05/25	81	191.12	40	193.79	195.00	41	28,257	0.15%
2022/05/24	76.1	192.48	17	193.53	191.00	59.1	28,262	0.21%
2022/05/23	58	196.72	28.1	196.40	194.50	29.9	28,328	0.11%
2022/05/20	34.1	200.03	40.2	199.69	200.50	-6.1	28,185	-0.02%
2022/05/19	77.2	190.48	67.1	192.41	200.50	10.1	27,834	0.04%
2022/05/18	43.2	189.17	49.4	190.60	193.50	-6.2	27,147	-0.02%
2022/05/17	57.3	182.32	125.9	181.75	186.50	-68.6	26,881	-0.26%	大賣/
2022/05/16	23	175.91	181.5	175.70	178.50	-158.5	26,522	-0.60%	大賣/鉅額交易
2022/05/13	309	164.59	59	166.65	169.00	250	26,300	0.95%	大買/鉅額交易
2022/05/12	28.2	166.35	24	166.55	165.50	4.2	26,146	0.02%
2022/05/11	94	176.60	106	175.96	173.00	-12	26,127	-0.05%	大賣/
2022/05/10	21.2	169.44	20	171.70	173.00	1.2	26,129	0.00%
2022/05/09	14.5	171.81	14	170.68	170.00	0.5	26,308	0.00%
2022/05/06	48.4	167.19	45	167.88	172.50	3.4	26,350	0.01%
2022/05/05	16	171.59	35	171.39	173.50	-19	26,415	-0.07%
2022/05/04	75.8	167.94	23.1	168.11	167.00	52.7	26,359	0.20%
2022/05/03	7	171.43	120.1	171.15	171.50	-113.1	26,392	-0.43%	大賣/鉅額交易
2022/04/29	11.1	176.57	11.2	175.77	174.00	-0.1	26,523	0.00%
2022/04/28	30.1	171.53	6	172.25	169.50	24.1	26,444	0.09%
2022/04/27	21.1	170.55	53.5	173.48	175.00	-32.4	26,567	-0.12%
2022/04/26	13.1	173.78	182	174.42	175.00	-168.9	26,696	-0.63%	大賣/鉅額交易
2022/04/25	12.3	170.57	39	170.40	169.50	-26.7	26,938	-0.10%
2022/04/22	36.1	180.34	16	181.38	180.50	20.1	26,942	0.07%
2022/04/21	164	182.61	219	183.67	185.00	-55	27,071	-0.20%	大買/大賣/
2022/04/20	119.2	182.94	46	182.32	179.00	73.2	27,297	0.27%	大買/
2022/04/19	20.5	176.84	34	176.91	177.00	-13.5	27,306	-0.05%
2022/04/18	13	171.81	14	174.75	169.50	-1	27,393	0.00%
2022/04/15	221.7	173.63	27	175.59	170.50	194.7	27,735	0.70%	大買/鉅額交易
2022/04/14	36.2	178.38	57.1	177.24	179.50	-21	28,304	-0.07%
2022/04/13	9.1	172.32	10	172.65	173.00	-0.9	28,427	0.00%
2022/04/12	22.1	169.79	24	169.98	169.50	-1.9	28,619	-0.01%
2022/04/11	32	168.67	120.6	168.06	168.00	-88.6	28,722	-0.31%	大賣/
2022/04/08	29	170.79	67	174.26	174.50	-38	28,998	-0.13%
2022/04/07	56.3	172.23	48.1	175.19	168.00	8.2	28,841	0.03%
2022/04/06	138	177.19	84.4	177.57	176.50	53.6	28,591	0.19%	大買/
2022/04/01	142.3	180.61	38	180.39	180.50	104.3	28,306	0.37%	大買/鉅額交易
2022/03/31	147.4	183.83	228.1	187.24	185.00	-80.7	28,140	-0.29%	大買/大賣/
2022/03/30	224	179.38	172	179.53	179.50	52	28,215	0.18%	大買/大賣/
2022/03/29	73	178.54	23.2	178.29	179.50	49.8	27,933	0.18%
2022/03/28	380.2	175.72	176	176.30	181.50	204.2	27,650	0.74%	大買/大賣/鉅額交易
2022/03/25	75	177.07	79.3	177.70	177.00	-4.3	27,280	-0.02%
2022/03/24	297.1	159.70	329.2	160.31	172.50	-32.2	26,557	-0.12%	大買/大賣/
2022/03/23	43	155.52	43.1	154.88	157.00	-0.1	25,865	0.00%
2022/03/22	176	148.15	178	149.52	153.00	-2	26,108	-0.01%	大買/大賣/
2022/03/21	95	144.25	329	146.02	144.50	-234	25,879	-0.90%	大賣/鉅額交易
2022/03/18	218	143.83	115	143.90	145.50	103	26,077	0.39%	大買/大賣/鉅額交易
2022/03/17	291.1	138.19	335.2	138.69	140.00	-44.1	25,941	-0.17%	大買/大賣/
2022/03/16	13	129.38	17.2	131.19	130.00	-4.2	25,870	-0.02%
2022/03/15	139.5	132.24	59.3	127.43	126.50	80.2	26,235	0.31%	大買/
2022/03/14	144.3	133.60	77	133.57	136.00	67.3	26,500	0.25%	大買/
2022/03/11	30	129.35	9	130.50	132.00	21	26,591	0.08%
2022/03/10	9	133.78	12	134.58	131.00	-3	26,570	-0.01%
2022/03/09	9.1	131.40	32	132.59	134.50	-23	26,616	-0.09%
2022/03/08	26	132.83	210	134.45	130.00	-184	26,447	-0.70%	大賣/鉅額交易
2022/03/07	61.1	138.29	18.2	136.87	138.00	42.8	26,398	0.16%
2022/03/04	10	145.15	16.1	147.53	147.00	-6.1	26,573	-0.02%
2022/03/03	215.2	150.05	21	145.67	146.50	194.2	26,961	0.72%	大買/鉅額交易
2022/03/02	22.1	149.99	216	147.79	146.50	-193.9	27,141	-0.71%	大賣/鉅額交易
2022/03/01	32.2	149.63	114	149.95	150.00	-81.9	27,201	-0.30%	大賣/
2022/02/25	47	150.48	52	150.74	147.50	-5	27,962	-0.02%
2022/02/24	35	149.11	221	151.40	147.00	-186	26,920	-0.69%	大賣/鉅額交易
2022/02/23	19	150.03	23.5	152.47	152.50	-4.5	27,583	-0.02%
2022/02/22	13.2	146.65	13	146.58	146.00	0.2	28,880	0.00%
2022/02/21	8.1	148.31	24.2	147.53	149.00	-16.1	28,897	-0.06%
2022/02/18	16.3	146.76	36	144.47	146.00	-19.7	28,964	-0.07%
2022/02/17	73	144.76	81	144.74	146.00	-8	28,875	-0.03%
2022/02/16	20	141.48	20	141.50	140.50	0	28,656	0.00%
2022/02/15	185.1	140.00	82	141.37	138.00	103.1	28,612	0.36%	大買/鉅額交易
2022/02/14	11	142.77	6.2	142.51	141.50	4.9	28,361	0.02%
2022/02/11	9.1	148.84	11	148.64	148.50	-1.9	28,145	-0.01%
2022/02/10	61.6	157.70	43	159.34	152.00	18.6	28,105	0.07%
2022/02/09	33	157.30	42	157.76	156.50	-9	27,722	-0.03%
2022/02/08	15	154.87	12	155.54	154.00	3	27,684	0.01%
2022/02/07	221	153.11	201	152.46	157.50	20	27,610	0.07%	大買/大賣/
2022/01/26	83.1	147.08	141.1	147.50	146.50	-58	27,338	-0.21%	大賣/
2022/01/25	9.1	149.99	11.7	149.26	147.50	-2.7	27,662	-0.01%
2022/01/24	32	150.72	19.3	151.44	154.50	12.7	27,855	0.05%
2022/01/21	44.1	154.02	60.1	154.45	153.00	-16	27,721	-0.06%
2022/01/20	17	155.88	14	157.36	155.50	3	27,787	0.01%
2022/01/19	74	157.57	21	156.81	160.00	53	27,546	0.19%
2022/01/18	68.1	157.59	48.7	155.83	157.50	19.5	27,586	0.07%
2022/01/17	53	150.41	97	149.53	153.00	-44	27,342	-0.16%
2022/01/14	62.2	144.49	116	142.97	149.50	-53.9	27,570	-0.20%	大賣/
2022/01/13	40.1	141.11	42.1	142.28	145.50	-2	27,268	-0.01%
2022/01/12	135.4	148.16	133.3	146.66	146.00	2.1	26,742	0.01%	大買/大賣/
2022/01/11	162.1	149.50	94	149.95	148.00	68.1	26,472	0.26%	大買/
2022/01/10	66	149.89	13	148.35	147.00	53	26,245	0.20%
2022/01/07	347.5	155.73	236.1	158.81	150.00	111.4	25,915	0.43%	大買/大賣/鉅額交易
2022/01/06	191	151.64	191	153.12	158.50	0	25,141	0.00%	大買/大賣/
2022/01/05	218.1	158.13	171	159.57	152.00	47.1	24,830	0.19%	大買/大賣/
2022/01/04	331.1	156.98	159	156.35	156.50	172.1	24,805	0.69%	大買/大賣/鉅額交易
2022/01/03	341	155.18	338	156.47	155.00	3	24,513	0.01%	大買/大賣/
2021/12/30	22	149.74	44.4	149.52	151.00	-22.4	23,918	-0.09%
2021/12/29	31	147.69	27.4	146.42	146.00	3.6	23,910	0.02%
2021/12/28	20	148.03	11	149.00	148.50	9	24,017	0.04%
2021/12/27	17	148.00	15	148.97	146.50	2	23,982	0.01%
2021/12/24	575.1	150.24	578.5	149.62	148.00	-3.4	23,720	-0.01%	大買/大賣/
2021/12/23	9	139.39	22.3	141.52	142.50	-13.3	22,952	-0.06%
2021/12/22	3	138.00	4	139.13	138.00	-1	23,031	0.00%
2021/12/21	5.4	136.28	6	136.17	136.50	-0.6	23,073	0.00%
2021/12/20	42.5	140.04	28	139.73	134.00	14.5	23,026	0.06%
2021/12/17	10	142.20	6	141.25	143.00	4	23,008	0.02%
2021/12/16	74	143.30	68	142.39	143.00	6	22,816	0.03%
2021/12/15	12.1	134.33	20	134.78	135.00	-8	22,129	-0.04%
2021/12/14	27	132.55	25	132.88	135.00	2	21,914	0.01%
2021/12/13	39.1	137.82	35	137.27	135.00	4.1	21,607	0.02%
2021/12/10	22	134.39	24.1	133.88	136.00	-2.1	21,243	-0.01%
2021/12/09	45	133.43	34	134.90	131.50	11	20,944	0.05%
2021/12/08	41	130.78	27	130.24	133.00	14	20,495	0.07%
2021/12/07	21	126.57	14	125.93	129.00	7	20,086	0.03%
2021/12/06	15	121.10	16	122.00	123.00	-1	19,850	-0.01%
2021/12/03	13	126.15	7	123.57	127.00	6	19,809	0.03%
2021/12/02	10	120.35	4	121.75	118.00	6	19,497	0.03%
2021/12/01	5	120.70	4.2	121.08	122.00	0.8	19,303	0.00%
2021/11/30	14.5	125.90	12	126.46	125.50	2.5	19,069	0.01%
2021/11/29	35	120.87	40	121.39	123.00	-5	18,690	-0.03%
2021/11/26	9	118.28	11	116.86	116.50	-2	18,253	-0.01%
2021/11/25	9	122.17	18	122.06	124.00	-9	18,128	-0.05%
2021/11/24	13	124.34	14	123.21	121.50	-1	18,025	-0.01%
2021/11/23	5.1	120.09	16	119.25	122.00	-11	17,380	-0.06%
2021/11/22	36	119.67	24	119.98	121.00	12	17,102	0.07%
2021/11/19	47	114.47	74	115.57	117.00	-27	16,077	-0.17%
2021/11/18	8	104.25	6	106.42	106.50	2	14,565	0.01%
2021/11/17	24	95.24	27	95.47	97.00	-3	14,477	-0.02%
2021/11/16	11	93.95	9	92.50	93.00	2	14,555	0.01%
2021/11/15	4	93.95	3	93.23	92.90	1	14,594	0.01%
2021/11/12	18	94.18	12.3	94.40	94.00	5.8	14,618	0.04%
2021/11/11	5.3	91.33	6	91.35	91.30	-0.8	14,472	-0.01%
2021/11/10	14	90.97	6	90.83	90.40	8	14,615	0.05%
2021/11/09	16	92.69	19.3	91.38	90.40	-3.3	14,599	-0.02%
2021/11/08	5	89.60	5.1	90.35	88.30	-0.1	14,387	0.00%
2021/11/05	7	90.41	5	89.20	93.40	2	14,490	0.01%
2021/11/04	10	92.01	14	91.69	90.60	-4	14,242	-0.03%
2021/11/03	3	93.60	10	93.12	93.70	-7	14,336	-0.05%
2021/11/02	31.1	97.59	28	93.65	93.10	3.1	14,258	0.02%
2021/11/01	29.1	94.77	26	95.95	95.60	3.1	13,772	0.02%
2021/10/29	3	91.23	7	90.99	91.90	-4	13,483	-0.03%
2021/10/28	15	91.23	21.7	91.63	90.90	-6.7	13,464	-0.05%
2021/10/27	9	88.58	2	88.20	88.20	7	13,179	0.05%
2021/10/26	26	89.02	50	89.30	88.30	-24	13,181	-0.18%
2021/10/25	18	86.99	17	86.58	87.10	1	12,835	0.01%
2021/10/22	38	83.77	25	85.40	86.60	13	12,899	0.10%
2021/10/20	5	81.90	6	81.58	81.10	-1	12,804	-0.01%
2021/10/19	42	81.21	37	81.45	82.00	5	12,849	0.04%
2021/10/18	9	80.01	19	80.30	80.50	-10	12,887	-0.08%
2021/10/15	7	78.69	18.1	78.47	79.00	-11.1	13,101	-0.08%
2021/10/14	2	75.00	0	0.00	74.50	2	13,458	0.01%
2021/10/13	11	77.76	29	77.97	77.30	-18	13,687	-0.13%
2021/10/12	46	77.99	32	78.47	78.90	14	13,570	0.10%
2021/10/08	4	74.38	3.1	72.84	74.00	0.9	13,284	0.01%
2021/10/07	11	71.68	12	72.28	72.60	-1	13,358	-0.01%
2021/10/06	8.1	72.43	14	71.44	70.70	-5.9	13,536	-0.04%
2021/10/05	22.1	69.24	11	67.08	70.60	11.1	13,501	0.08%
2021/10/04	4	70.03	7	72.89	69.00	-3	13,401	-0.02%
2021/10/01	23.3	73.42	13	73.04	72.50	10.3	13,377	0.08%
2021/09/30	4	73.98	1	74.60	73.80	3	13,553	0.02%
2021/09/29	9.1	74.53	5	74.22	73.10	4.1	13,839	0.03%
2021/09/28	9	79.33	3	81.37	78.70	6	13,692	0.04%
2021/09/27	5	82.14	9	82.44	82.40	-4	13,539	-0.03%
2021/09/24	6	81.28	21.4	82.31	82.50	-15.4	13,495	-0.11%
2021/09/23	6	77.48	3	78.50	78.80	3	13,274	0.02%
2021/09/22	0	0.00	3	74.10	75.70	-3	13,293	-0.02%
2021/09/17	2	76.10	0	0.00	75.70	2	13,406	0.01%
2021/09/15	5	77.36	5	76.80	76.20	0	13,604	0.00%
2021/09/14	3	78.00	16	77.98	78.10	-13	13,889	-0.09%
2021/09/13	13	79.35	9	78.98	77.50	4	14,245	0.03%
2021/09/10	0	0.00	7	79.11	78.90	-7	14,266	-0.05%
2021/09/09	21	77.13	10	77.31	77.30	11	14,264	0.08%
2021/09/08	26	76.88	18	75.93	76.30	8	14,439	0.06%
2021/09/07	0	0.00	5	74.02	75.20	-5	14,533	-0.03%
2021/09/06	2	75.50	1	76.30	75.20	1	14,779	0.01%
2021/09/03	5	76.52	2	76.10	75.80	3	14,783	0.02%
2021/09/02	2	77.90	0	0.00	75.80	2	14,745	0.01%
2021/09/01	1	78.50	0	0.00	78.50	1	14,701	0.01%
2021/08/31	6	78.30	6	77.47	78.30	0	14,683	0.00%
2021/08/30	9.2	81.00	1	81.10	80.50	8.2	14,568	0.06%
2021/08/27	20	82.11	18	81.87	82.40	2	14,439	0.01%
2021/08/26	17	79.23	6	79.40	80.30	11	14,087	0.08%
2021/08/25	2	76.00	3	77.10	77.00	-1	14,095	-0.01%
2021/08/24	7	77.73	3	75.77	76.00	4	14,144	0.03%
2021/08/23	6	77.33	8	77.63	77.50	-2	14,026	-0.01%
2021/08/20	21	76.44	21	77.22	77.20	0	13,897	0.00%
2021/08/19	10.1	77.07	19	75.82	73.00	-9	13,602	-0.07%
2021/08/18	5	76.20	0	0.00	77.10	5	13,620	0.04%
2021/08/17	2	73.70	4	72.70	71.70	-2	13,630	-0.01%
2021/08/16	4	73.84	3	72.60	76.20	1	13,559	0.01%
2021/08/13	0	0.00	2	76.25	76.00	-2	13,425	-0.01%
2021/08/11	9	77.31	7.6	77.78	77.20	1.4	13,660	0.01%
2021/08/10	0	0.00	16	80.94	82.80	-16	13,480	-0.12%
2021/08/09	10.2	82.74	1	83.10	80.90	9.2	13,602	0.07%
2021/08/06	6	87.70	1	88.70	87.30	5	13,439	0.04%
2021/08/05	3	88.23	0	0.00	88.30	3	13,551	0.02%
2021/08/04	8	88.40	6	89.32	88.20	2	13,790	0.01%
2021/08/03	2	87.75	12	87.43	87.80	-10	13,794	-0.07%
2021/08/02	7	83.39	1	82.40	83.10	6	13,646	0.04%
2021/07/30	1	81.80	2	81.80	80.60	-1	13,528	-0.01%
2021/07/29	1	83.10	4	81.00	83.10	-3	13,469	-0.02%
2021/07/28	6	78.97	8	81.00	82.20	-2	13,456	-0.01%
2021/07/27	10	87.64	3	88.43	85.10	7	13,395	0.05%
2021/07/26	8	90.40	12	89.18	89.70	-4	13,392	-0.03%
2021/07/23	11	86.67	6	86.67	87.20	5	13,495	0.04%
2021/07/22	13	87.37	12	87.76	86.70	1	13,627	0.01%
2021/07/21	32.2	88.21	15	86.71	84.70	17.2	13,517	0.13%
2021/07/20	24	92.33	25	91.83	91.70	-1	13,586	-0.01%
2021/07/19	11.5	88.80	69	86.20	89.60	-57.5	13,331	-0.43%
2021/07/16	5.2	83.19	5	83.20	83.00	0.2	13,088	0.00%
2021/07/15	4	84.03	5	83.72	83.80	-1	13,148	-0.01%
2021/07/14	1	85.10	4	85.53	85.10	-3	13,153	-0.02%
2021/07/13	5.1	86.49	5	86.24	85.80	0.1	13,029	0.00%
2021/07/12	3.1	84.29	2	84.00	84.20	1.1	12,905	0.01%
2021/07/09	2	83.00	4	82.55	83.20	-2	12,932	-0.02%
2021/07/08	3	81.30	3	82.63	82.10	0	12,967	0.00%
2021/07/07	3	81.77	1	81.60	81.60	2	12,863	0.02%
2021/07/06	2.5	82.42	12	79.53	80.10	-9.5	12,696	-0.07%
2021/07/05	5	77.20	5	75.86	77.50	0	12,519	0.00%
2021/07/02	7	73.91	8	74.65	74.20	-1	12,507	-0.01%
2021/07/01	4	75.73	17.5	75.54	74.20	-13.5	12,619	-0.11%
2021/06/30	15.5	74.38	3	75.10	74.60	12.5	12,526	0.10%
2021/06/29	24	74.66	12	75.13	74.10	12	12,405	0.10%
2021/06/28	9	73.97	5	74.60	75.60	4	12,425	0.03%
2021/06/25	9	73.37	10	73.20	73.40	-1	12,329	-0.01%
2021/06/24	7.3	72.66	4	73.20	73.50	3.3	12,357	0.03%
2021/06/23	21.3	74.85	27	74.35	74.80	-5.8	12,292	-0.05%
2021/06/22	42.4	72.79	45	73.16	72.40	-2.7	12,022	-0.02%
2021/06/21	0	0.00	7	70.90	70.40	-7	11,687	-0.06%
2021/06/18	7.3	70.31	17	71.52	70.60	-9.8	11,698	-0.08%
2021/06/17	16	71.16	19	70.86	71.20	-3	11,722	-0.03%
2021/06/16	42	69.32	44	68.57	69.30	-2	11,791	-0.02%
2021/06/15	19	66.69	19	67.76	67.80	0	11,687	0.00%
2021/06/11	2	63.40	0	0.00	63.60	2	11,555	0.02%
2021/06/10	3	64.17	0.1	64.50	64.00	2.9	11,777	0.02%
2021/06/09	0	0.00	5	64.10	65.00	-5	11,889	-0.04%
2021/06/08	16	64.75	2	64.70	64.80	14	11,937	0.12%
2021/06/07	1	64.60	11	64.22	64.10	-10	11,934	-0.08%
2021/06/04	0	0.00	5	64.96	64.30	-5	11,845	-0.04%
2021/06/03	11	65.73	9	65.47	65.80	2	11,859	0.02%
2021/06/02	1	64.50	0.3	65.62	64.30	0.8	11,861	0.01%
2021/06/01	4.3	64.24	1	63.50	64.00	3.3	11,763	0.03%
2021/05/28	7	61.47	0	0.00	61.50	7	11,730	0.06%
2021/05/27	3	61.20	2	61.10	60.80	1	11,814	0.01%
2021/05/26	3.1	61.47	0	0.00	62.00	3.1	11,829	0.03%
2021/05/25	5	61.34	14.2	60.95	62.10	-9.2	11,766	-0.08%
2021/05/24	1	57.80	1	58.30	57.70	0	11,779	0.00%
2021/05/21	2	57.65	1	57.50	57.60	1	11,816	0.01%
2021/05/20	16	59.08	23	57.76	57.50	-7	11,905	-0.06%
2021/05/19	4	56.20	3	54.77	56.80	1	11,823	0.01%
2021/05/18	33	55.08	10	55.73	55.80	23	12,099	0.19%
2021/05/17	8	52.70	9	52.96	52.20	-1	12,110	-0.01%
2021/05/14	7	57.87	8	57.23	56.80	-1	11,978	-0.01%
2021/05/13	11.2	56.59	10	55.10	55.20	1.2	11,918	0.01%
2021/05/12	6	54.02	11	55.51	54.50	-5	11,847	-0.04%
2021/05/11	7	57.49	2	54.60	55.30	5	11,750	0.04%
2021/05/10	4	60.75	1	59.80	59.90	3	12,020	0.02%
2021/05/07	10	61.31	11	60.73	61.40	-1	12,225	-0.01%
2021/05/06	1	58.70	0	0.00	59.00	1	12,352	0.01%
2021/05/05	4	60.60	4	61.50	58.90	0	12,507	0.00%
2021/05/04	6	62.20	6	64.27	60.50	0	12,696	0.00%
2021/05/03	3	65.40	4	64.13	63.00	-1	12,729	-0.01%
2021/04/29	16	67.77	17	67.81	66.40	-1	12,823	-0.01%
2021/04/28	18	65.29	35	65.07	65.70	-17	12,537	-0.14%
2021/04/27	1	63.00	12	62.63	62.30	-11	12,354	-0.09%
2021/04/26	18	63.26	7	62.03	62.80	11	12,303	0.09%
2021/04/23	7	59.06	8	60.14	61.40	-1	11,914	-0.01%
2021/04/22	4	57.15	3	57.40	55.90	1	11,783	0.01%
2021/04/21	5	58.16	7	57.09	57.30	-2	11,799	-0.02%
2021/04/20	0	0.00	21	56.98	57.40	-21	11,736	-0.18%
2021/04/19	2	55.50	1	55.50	55.60	1	11,704	0.01%
2021/04/16	10	56.60	2	55.70	55.20	8	11,708	0.07%
2021/04/15	5	55.96	32	55.31	56.00	-27	11,723	-0.23%
2021/04/14	13	52.88	5	53.12	52.90	8	11,656	0.07%
2021/04/13	0	0.00	12	55.00	54.00	-12	11,682	-0.10%
2021/04/12	3	54.70	1	55.70	54.60	2	12,037	0.02%
2021/04/09	12	55.68	4	55.80	55.30	8	12,358	0.06%
2021/04/08	4	56.90	2	56.70	57.00	2	12,227	0.02%
2021/04/07	2	55.00	10	56.30	56.70	-8	12,186	-0.07%
2021/04/06	2	55.10	13	54.99	54.90	-11	12,081	-0.09%
2021/04/01	10	54.94	2	54.80	55.00	8	12,093	0.07%
2021/03/31	6	55.02	3	54.93	55.10	3	12,061	0.02%
2021/03/30	2	54.30	0	0.00	54.20	2	12,004	0.02%
2021/03/29	51	54.89	53	54.32	54.20	-2	12,152	-0.02%
2021/03/25	1	53.60	0	0.00	53.30	1	12,454	0.01%
2021/03/24	3	54.03	5	53.76	54.30	-2	12,934	-0.02%
2021/03/23	6	54.25	0	0.00	53.40	6	13,027	0.05%
2021/03/22	1	54.80	10	54.65	54.70	-9	13,350	-0.07%
2021/03/19	16	54.26	68	53.82	54.80	-52	13,461	-0.39%
2021/03/18	19	53.84	9	53.49	53.90	10	13,316	0.08%
2021/03/17	20	53.19	19	52.91	52.60	1	13,694	0.01%
2021/03/16	14	53.29	17	52.75	53.50	-3	13,719	-0.02%
2021/03/15	20	51.41	13	51.57	52.10	7	13,566	0.05%
2021/03/12	0	0.00	62	49.47	50.40	-62	13,435	-0.46%
2021/03/11	12	50.96	3	50.17	51.10	9	13,364	0.07%
2021/03/08	9	49.58	5	48.50	49.20	4	13,596	0.03%
2021/03/05	3	49.83	0	0.00	49.00	3	13,605	0.02%
2021/03/03	1	50.70	1	51.10	50.90	0	13,466	0.00%
2021/03/02	0	0.00	3	51.73	50.80	-3	13,458	-0.02%
2021/02/25	3	50.87	0	0.00	51.10	3	13,502	0.02%
2021/02/24	5	50.40	12	50.14	49.70	-7	13,605	-0.05%
2021/02/23	6	51.48	12	52.20	51.40	-6	13,783	-0.04%
2021/02/22	88	53.30	121	53.89	53.00	-33	13,846	-0.24%	大賣/
2021/02/19	45	51.96	16	52.41	52.60	29	13,716	0.21%
2021/02/18	95	51.62	14	50.82	52.60	81	13,480	0.60%
2021/02/17	5	49.42	2	49.68	49.35	3	13,096	0.02%
2021/02/05	7	48.37	5	48.05	48.05	2	12,921	0.02%
2021/02/04	3	49.00	31	48.50	48.50	-28	12,838	-0.22%
2021/02/03	1	48.95	4	49.30	49.90	-3	12,713	-0.02%
2021/02/02	4	49.73	3	49.53	49.60	1	12,568	0.01%
2021/02/01	74	50.25	72	49.98	50.50	2	12,400	0.02%
2021/01/29	0	0.00	2	49.03	49.10	-2	11,970	-0.02%
2021/01/28	5	47.51	17	48.64	47.20	-12	11,788	-0.10%
2021/01/27	33	50.24	35	49.50	49.55	-2	11,599	-0.02%
2021/01/26	12	48.97	9	49.14	49.25	3	11,336	0.03%
2021/01/25	2	47.50	13	48.70	48.60	-11	11,053	-0.10%
2021/01/22	14	46.90	38	47.15	48.10	-24	10,747	-0.22%
2021/01/21	0	0.00	2	45.30	45.35	-2	10,434	-0.02%
2021/01/20	2	43.88	0	0.00	43.35	2	10,307	0.02%
2021/01/19	6	44.64	0	0.00	44.55	6	10,227	0.06%
2021/01/18	10	44.43	4	43.36	44.80	6	10,163	0.06%
2021/01/15	15	45.39	2	43.85	44.30	13	10,066	0.13%
2021/01/14	0	0.00	1	46.20	45.25	-1	9,898	-0.01%
2021/01/13	12	46.13	10	46.55	46.05	2	9,753	0.02%
2021/01/12	7	47.00	13	46.70	46.30	-6	9,641	-0.06%
2021/01/11	6	47.55	4	47.80	47.80	2	9,521	0.02%
2021/01/08	22	47.43	3	48.35	47.45	19	9,504	0.20%
2021/01/07	4	48.41	1	48.30	48.15	3	9,418	0.03%
2021/01/06	3	47.88	1	48.80	47.05	2	9,411	0.02%
2021/01/05	26	49.30	27	48.77	49.00	-1	9,338	-0.01%
2021/01/04	18	48.73	36	48.33	48.50	-18	8,979	-0.20%
2020/12/31	4	45.73	3	46.07	45.80	1	8,581	0.01%
2020/12/30	3	45.95	1	46.75	45.95	2	8,502	0.02%
2020/12/29	26	45.79	2	45.90	45.65	24	8,427	0.28%
2020/12/28	12	45.63	34	46.44	46.65	-22	8,355	-0.26%
2020/12/25	2	45.30	16	45.65	45.30	-14	8,273	-0.17%
2020/12/24	18	45.56	5	45.84	45.45	13	8,225	0.16%
2020/12/23	31	45.96	30	45.97	45.85	1	8,175	0.01%
2020/12/22	36	46.26	2	47.73	45.50	34	8,084	0.42%
2020/12/21	5	47.32	20	46.87	48.20	-15	7,859	-0.19%
2020/12/18	85	47.34	68	47.61	46.10	17	7,645	0.22%
2020/12/17	4	46.11	6	46.39	46.30	-2	7,137	-0.03%
2020/12/16	15	46.68	19	46.92	46.90	-4	6,983	-0.06%
2020/12/15	1	44.85	12	44.89	43.80	-11	6,570	-0.17%
2020/12/14	8	45.83	10	45.16	46.00	-2	6,367	-0.03%
2020/12/11	76	45.53	45	45.97	45.40	31	6,225	0.50%
2020/12/10	2	43.50	40	42.91	43.45	-38	5,707	-0.67%
2020/12/09	13	42.30	32	42.21	42.20	-19	5,573	-0.34%
2020/12/08	0	0.00	1	42.95	42.85	-1	5,507	-0.02%
2020/12/07	0	0.00	1	42.90	42.90	-1	5,773	-0.02%
2020/12/04	23	42.97	1	42.95	43.05	22	5,885	0.37%
2020/12/03	0	0.00	3	43.07	42.75	-3	5,731	-0.05%
2020/12/02	9	42.59	6	42.56	42.55	3	5,636	0.05%
2020/12/01	2	41.95	5	42.14	42.50	-3	5,581	-0.05%
2020/11/30	4	41.76	5	41.95	41.00	-1	5,576	-0.02%
2020/11/27	2	41.63	5	41.75	41.75	-3	5,694	-0.05%
2020/11/26	23	41.99	25	41.94	41.95	-2	5,804	-0.03%
2020/11/25	17	42.09	13	41.90	41.90	4	5,880	0.07%
2020/11/24	5	42.70	5	42.10	42.10	0	6,174	0.00%
2020/11/23	10	42.77	1	42.60	42.80	9	6,054	0.15%
2020/11/20	4	41.64	14	41.84	41.90	-10	5,885	-0.17%
2020/11/19	1	39.95	5	40.41	40.70	-4	5,592	-0.07%
2020/11/18	1	39.95	4	39.86	39.95	-3	5,521	-0.05%
2020/11/17	3	38.98	0	0.00	38.90	3	5,601	0.05%
2020/11/16	2	39.35	0	0.00	39.35	2	5,868	0.03%
2020/11/10	9	39.59	0	0.00	39.40	9	6,801	0.13%
2020/11/06	0	0.00	5	39.85	39.30	-5	7,464	-0.07%
2020/11/05	9	39.88	2	40.00	39.30	7	7,547	0.09%
2020/11/02	1	37.75	0	0.00	38.60	1	7,743	0.01%
2020/10/30	0	0.00	4	38.45	38.25	-4	7,765	-0.05%
2020/10/29	0	39.05	1	38.90	39.05	-1	7,884	-0.01%
2020/10/28	0	0.00	2	39.30	39.20	-2	7,902	-0.03%
2020/10/27	2	39.30	0	0.00	39.15	2	7,906	0.03%
2020/10/20	0	0.00	1	38.70	38.50	-1	8,262	-0.01%
2020/10/19	0	0.00	200	38.57	38.85	-200	8,349	-2.40%	大賣/鉅額交易
2020/10/16	100	39.25	0	0.00	38.60	100	8,510	1.18%
2020/10/15	102	39.50	0	0.00	39.50	102	8,647	1.18%	大買/鉅額交易
2020/10/14	1	39.65	1	39.65	39.65	0	8,656	0.00%
2020/10/13	3	36.85	0	0.00	38.10	3	8,795	0.03%
2020/10/12	1	37.90	1	37.50	37.50	0	8,885	0.00%
2020/09/30	0	0.00	1	37.40	38.10	-1	9,882	-0.01%
2020/09/29	1	37.90	1	37.75	37.75	0	9,976	0.00%
2020/09/28	1	37.70	2	37.95	37.90	-1	10,155	-0.01%
2020/09/25	2	37.63	13	37.62	37.60	-11	10,413	-0.11%
2020/09/24	4	38.95	0	0.00	38.55	4	10,511	0.04%
2020/09/22	0	0.00	3	39.97	40.05	-3	11,084	-0.03%
2020/09/21	3	40.27	6	40.15	40.20	-3	11,099	-0.03%
2020/09/18	4	40.58	0	0.00	40.70	4	11,199	0.04%
2020/09/17	3	40.85	4	41.15	40.85	-1	11,195	-0.01%
2020/09/16	1	41.55	2	41.65	41.30	-1	11,249	-0.01%
2020/09/15	29	42.03	6	41.73	41.65	23	11,338	0.20%
2020/09/14	2	41.50	4	41.74	41.70	-2	11,693	-0.02%
2020/09/11	33	40.80	35	41.07	41.10	-2	12,061	-0.02%
2020/09/10	19	41.98	17	41.72	40.80	2	12,189	0.02%
2020/09/09	9	40.98	12	40.92	41.15	-3	12,078	-0.02%
2020/09/08	0	0.00	2	39.98	40.00	-2	11,968	-0.02%
2020/09/07	2	40.23	0	0.00	40.10	2	12,136	0.02%
2020/09/04	0	0.00	10	40.41	40.65	-10	12,307	-0.08%
2020/09/03	2	41.15	0	0.00	41.00	2	12,619	0.02%
2020/09/02	5	41.16	0	0.00	41.15	5	13,279	0.04%
2020/09/01	11	40.82	8	40.35	40.60	3	13,354	0.02%
2020/08/31	13	41.39	2	41.23	41.20	11	13,354	0.08%
2020/08/28	10	41.69	14	41.56	41.40	-4	13,442	-0.03%
2020/08/27	1	39.90	2	39.90	40.05	-1	13,279	-0.01%
2020/08/26	4	39.83	0	0.00	39.80	4	13,449	0.03%
2020/08/25	0	0.00	2	39.25	40.10	-2	13,704	-0.01%
2020/08/24	4	38.61	0	0.00	38.95	4	13,789	0.03%
2020/08/21	1	38.35	1	38.60	38.50	0	14,062	0.00%
2020/08/20	9	37.89	35	38.02	38.50	-26	14,188	-0.18%
2020/08/19	49	40.19	15	40.70	40.10	34	14,272	0.24%
2020/08/18	13	41.53	16	41.48	41.20	-3	14,805	-0.02%
2020/08/17	1	43.80	11	44.12	43.50	-10	15,335	-0.07%
2020/08/14	12	43.58	1	43.80	43.55	11	15,665	0.07%
2020/08/13	48	43.36	58	43.62	44.00	-10	16,035	-0.06%
2020/08/11	1	41.20	3.9	41.26	41.30	-2.9	15,714	-0.02%
2020/08/10	88	41.25	97	40.92	40.60	-9	15,931	-0.06%
2020/08/07	0	0.00	146	40.43	40.20	-146	16,099	-0.91%	大賣/鉅額交易
2020/08/06	85	41.36	143	41.49	41.10	-58	16,466	-0.35%	大賣/
2020/08/05	38	41.46	5	41.40	41.40	33	16,852	0.20%
2020/08/04	93	41.46	41	41.79	41.50	52	17,247	0.30%
2020/08/03	43	40.85	26	40.98	41.20	17	17,674	0.10%
2020/07/31	3	40.87	121	40.79	40.85	-118	17,766	-0.66%	大賣/鉅額交易
2020/07/30	124	41.27	1	41.45	41.40	123	17,869	0.69%	大買/鉅額交易
2020/07/29	3	40.47	124	40.47	40.90	-121	17,928	-0.67%	大賣/鉅額交易
2020/07/28	123	40.25	80	40.22	39.45	43	17,901	0.24%	大買/
2020/07/27	84	40.93	174	41.09	40.55	-90	17,835	-0.50%	大賣/
2020/07/24	71	41.66	80	41.81	41.30	-9	17,873	-0.05%
2020/07/23	157	42.06	25	42.44	42.00	132	17,960	0.73%	大買/鉅額交易
2020/07/22	172	42.29	6	42.27	42.80	166	18,107	0.92%	大買/鉅額交易
2020/07/21	25	40.80	147	41.25	41.50	-122	17,986	-0.68%	大賣/鉅額交易
2020/07/20	162	39.49	40	39.49	39.65	122	17,840	0.68%	大買/鉅額交易
2020/07/17	43	40.62	43	39.71	39.85	0	17,837	0.00%
2020/07/16	18	43.18	20	43.20	43.25	-2	17,635	-0.01%
2020/07/15	2	42.43	26	42.61	42.50	-24	17,423	-0.14%
2020/07/14	36	42.82	11	42.99	42.50	25	17,379	0.14%
2020/07/13	17	44.04	24	44.20	44.50	-7	17,295	-0.04%
2020/07/10	42	42.56	37	42.81	42.50	5	17,133	0.03%
2020/07/09	10	41.59	334	41.84	41.95	-324	16,925	-1.91%	大賣/鉅額交易
2020/07/08	121	43.25	182	43.69	43.85	-61	16,649	-0.37%	大買/大賣/
2020/07/07	133	43.40	33	43.15	43.50	100	16,597	0.60%	大買/
2020/07/06	67	43.83	158	43.98	44.00	-91	16,597	-0.55%	大賣/
2020/07/03	240	43.29	44	43.38	43.00	196	16,418	1.19%	大買/鉅額交易
2020/07/02	183	42.10	111	42.27	43.95	72	16,271	0.44%	大買/大賣/
2020/07/01	10	41.85	211	41.51	41.95	-201	15,947	-1.26%	大賣/鉅額交易
2020/06/30	126	40.77	2	41.08	40.60	124	15,644	0.79%	大買/鉅額交易
2020/06/29	36	40.49	216	40.80	40.65	-180	15,658	-1.15%	大賣/鉅額交易
2020/06/24	121	40.70	61	40.99	40.50	60	15,616	0.38%	大買/
2020/06/23	90	40.83	22	41.12	40.65	68	15,686	0.43%
2020/06/22	95	40.82	56	41.05	40.55	39	15,677	0.25%
2020/06/19	136	40.98	32	41.11	40.50	104	15,803	0.66%	大買/鉅額交易
2020/06/18	19	39.44	138	39.28	40.60	-119	15,511	-0.77%	大賣/鉅額交易
2020/06/17	107	38.30	43	38.58	38.40	64	15,081	0.42%	大買/
2020/06/16	133	37.98	217	38.23	38.75	-84	15,016	-0.56%	大買/大賣/
2020/06/15	245	37.91	101	38.23	37.70	144	15,009	0.96%	大買/大賣/鉅額交易
2020/06/12	135	37.95	192	38.06	37.95	-57	14,993	-0.38%	大買/大賣/
2020/06/11	213	38.31	76	38.56	38.20	137	14,908	0.92%	大買/鉅額交易
2020/06/10	213	37.53	217	37.58	38.05	-4	14,791	-0.03%	大買/大賣/
2020/06/09	31	38.51	63	38.25	37.35	-32	14,569	-0.22%
2020/06/08	13	40.28	11	40.80	40.55	2	13,891	0.01%
2020/06/05	0	0.00	2	40.53	40.80	-2	13,694	-0.01%
2020/06/04	48	40.59	14	40.39	40.35	34	13,703	0.25%
2020/06/03	71	41.63	98	41.35	41.10	-27	13,553	-0.20%
2020/06/02	11	41.35	23	41.38	41.00	-12	13,320	-0.09%
2020/06/01	9	41.19	10.4	42.01	41.85	-1.4	13,121	-0.01%
2020/05/29	47	40.99	18	41.05	40.60	29	12,818	0.23%
2020/05/28	21	41.26	9	41.24	40.55	12	12,660	0.09%
2020/05/27	18	42.02	3	42.12	41.60	15	12,319	0.12%
2020/05/26	78	41.94	63	41.97	41.70	15	12,135	0.12%
2020/05/25	42	41.53	136	41.39	42.30	-94	11,780	-0.80%	大賣/
2020/05/22	154	40.06	96	40.02	39.80	58	11,043	0.53%	大買/
2020/05/21	47	38.76	36	38.87	38.85	11	10,233	0.11%
2020/05/20	25	38.08	33	37.91	39.05	-8	9,765	-0.08%
2020/05/19	23	36.97	2	36.35	36.30	21	9,161	0.23%
2020/05/18	4	36.15	8	35.78	36.10	-4	8,953	-0.04%
2020/05/15	11	35.56	13	36.38	35.80	-2	8,840	-0.02%
2020/05/14	13	37.15	8	37.14	36.50	5	8,503	0.06%
2020/05/13	14	36.65	21	36.78	37.45	-7	8,158	-0.09%
2020/05/12	17	35.78	21	35.90	35.85	-4	7,777	-0.05%
2020/05/11	28	34.01	26	34.10	34.90	2	7,351	0.03%
2020/05/08	24	33.17	17	33.67	33.00	7	6,940	0.10%
2020/05/07	10	31.85	10	31.95	31.95	0	6,412	0.00%
2020/05/06	11	31.34	2	31.43	31.25	9	6,293	0.14%
2020/05/04	1	30.40	1	30.65	30.55	0	6,093	0.00%
2020/04/30	1	31.05	4	31.00	31.00	-3	6,073	-0.05%
2020/04/29	4	30.86	0	0.00	30.75	4	6,055	0.07%
2020/04/28	1	31.05	0	0.00	30.95	1	6,023	0.02%
2020/04/27	0	0.00	3	30.13	30.80	-3	5,969	-0.05%
2020/04/24	1	28.85	13	28.86	28.95	-12	5,749	-0.21%
2020/04/23	1	28.15	1	28.45	28.35	0	5,699	0.00%
2020/04/22	1	27.25	1	27.40	28.10	0	5,707	0.00%
2020/04/21	12	28.65	0	0.00	27.80	12	5,660	0.21%
2020/04/17	0	0.00	11	29.82	28.75	-11	5,625	-0.20%
2020/04/16	20	28.90	10	29.25	29.10	10	5,528	0.18%
2020/04/15	0	0.00	1	28.20	28.15	-1	5,394	-0.02%
2020/04/14	0	0.00	1	27.75	27.90	-1	5,394	-0.02%
2020/04/13	1	27.55	1	27.60	27.50	0	5,393	0.00%
2020/04/10	3	27.68	1	27.90	27.80	2	5,406	0.04%
2020/04/09	21	27.66	20	27.68	27.60	1	5,419	0.02%
2020/04/08	1	26.15	40	26.35	26.80	-39	5,307	-0.73%
2020/04/07	42	25.65	0	0.00	25.90	42	5,205	0.81%
2020/03/30	12	24.84	10	25.10	25.10	2	5,085	0.04%
2020/03/27	0	0.00	1	24.75	24.60	-1	4,988	-0.02%
2020/03/26	1	23.95	1	24.00	24.05	0	4,862	0.00%
2020/03/25	1	24.50	0	0.00	24.30	1	4,773	0.02%
2020/03/20	0	0.00	1	23.00	22.60	-1	4,426	-0.02%
2020/03/19	0	0.00	10	21.00	21.00	-10	4,364	-0.23%
2020/03/17	0	0.00	1	22.70	22.00	-1	4,367	-0.02%
2020/03/16	10	24.85	0	0.00	23.70	10	4,396	0.23%
2020/03/12	12	27.46	21	26.41	26.15	-9	4,318	-0.21%
2020/03/11	7	28.19	6	28.40	28.25	1	4,250	0.02%
2020/03/10	5	28.19	0	0.00	28.40	5	4,285	0.12%
2020/03/09	7	29.40	0	0.00	29.00	7	4,176	0.17%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/05	0	0.00	12	30.72	30.60	-12	4,249	-0.28%
2020/03/04	12	30.30	60	30.30	30.30	-48	4,292	-1.12%
2020/02/27	11	31.30	13	31.28	30.90	-2	4,561	-0.04%
2020/02/18	0	0.00	1	30.95	30.85	-1	5,200	-0.02%
2020/02/13	4	30.21	4	30.19	30.15	0	5,292	0.00%
2020/02/10	3	28.85	3	29.30	29.15	0	5,744	0.00%
2020/01/31	1	29.75	0	0.00	29.75	1	6,368	0.02%
2020/01/30	1	29.00	0	0.00	29.00	1	6,404	0.02%
2020/01/20	0	0.00	1	31.55	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	1	31.55	31.40	-1	6,288	-0.02%
2020/01/14	2	31.15	2	31.18	31.40	0	6,372	0.00%
2020/01/10	2	30.45	0	0.00	30.50	2	6,455	0.03%
2020/01/08	1	30.50	35	30.40	30.55	-34	6,520	-0.52%
2020/01/07	35	31.20	0	0.00	31.10	35	6,774	0.52%
2020/01/06	1	31.70	1	31.80	31.65	0	7,065	0.00%
2020/01/03	0	0.00	2	31.70	31.70	-2	7,075	-0.03%
2020/01/02	4	31.61	3	31.90	31.90	1	7,116	0.01%
2019/12/27	3	31.45	3	31.15	31.15	0	7,464	0.00%
2019/12/18	1	31.10	2	31.00	31.10	-1	7,423	-0.01%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/13	1	30.30	12	30.55	30.20	-11	7,288	-0.15%
2019/12/12	2	30.40	10	30.50	30.20	-8	7,172	-0.11%
2019/12/10	20	31.40	0	0.00	31.45	20	6,910	0.29%
2019/12/09	4	31.74	3	31.35	31.35	1	6,856	0.01%
2019/11/29	1	32.30	0	0.00	32.30	1	6,830	0.01%
2019/11/28	3	32.85	5	32.70	32.70	-2	6,789	-0.03%
2019/11/27	2	32.95	0	0.00	33.15	2	6,741	0.03%
2019/11/25	4	33.09	4	32.66	32.60	0	6,607	0.00%
2019/11/22	8	33.38	8	32.58	32.55	0	6,450	0.00%
2019/11/12	3	32.70	3	32.55	32.55	0	6,786	0.00%
2019/11/11	9	32.78	9	32.83	32.55	0	6,729	0.00%
2019/11/08	0	0.00	5	32.60	32.85	-5	6,584	-0.08%
2019/11/05	19	32.33	29	32.57	32.75	-10	6,175	-0.16%
2019/11/04	5	30.73	13	31.82	32.05	-8	5,941	-0.13%
2019/11/01	0	0.00	1	29.55	29.70	-1	5,705	-0.02%
2019/10/31	4	30.05	0	0.00	29.95	4	5,708	0.07%
2019/10/30	5	30.11	0	0.00	30.00	5	5,678	0.09%
2019/10/28	0	0.00	19	31.62	31.40	-19	5,531	-0.34%
2019/10/24	3	31.85	3	31.75	31.75	0	5,522	0.00%
2019/10/22	4	32.01	13	32.32	32.00	-9	5,538	-0.16%
2019/10/18	3	31.50	3	31.35	31.35	0	5,387	0.00%
2019/10/16	0	0.00	5	30.95	30.85	-5	5,349	-0.09%
2019/10/15	22	31.47	11	31.15	30.90	11	5,293	0.21%
2019/10/14	12	30.60	3	31.00	31.00	9	5,017	0.18%
2019/10/09	10	30.25	0	0.00	30.70	10	4,732	0.21%
2019/10/08	11	31.06	18	30.57	30.70	-7	4,734	-0.15%
2019/10/07	18	30.50	3	30.90	30.90	15	4,709	0.32%
2019/10/04	0	0.00	1	30.10	29.80	-1	4,594	-0.02%
2019/10/03	4	30.09	5	30.04	30.10	-1	4,570	-0.02%
2019/10/02	3	28.70	4	29.20	29.40	-1	4,302	-0.02%
2019/10/01	2	28.10	0	0.00	28.05	2	4,236	0.05%
2019/09/27	3	28.20	5	28.30	28.15	-2	4,302	-0.05%
2019/09/18	3	28.70	3	28.50	28.50	0	4,383	0.00%
2019/09/10	0	0.00	13	28.18	29.00	-13	4,647	-0.28%
2019/09/05	4	29.30	0	0.00	29.20	4	4,627	0.09%
2019/09/04	0	0.00	1	29.20	29.35	-1	4,608	-0.02%
2019/09/03	4	28.99	4	28.96	28.95	0	4,617	0.00%
2019/08/30	1	27.90	0	0.00	27.90	1	4,556	0.02%
2019/08/29	1	27.85	1	27.95	27.90	0	4,525	0.00%
2019/08/28	3	28.10	3	28.05	28.05	0	4,513	0.00%
2019/08/27	4	28.50	29	28.57	28.00	-25	4,599	-0.54%
2019/08/26	3	28.15	3	28.10	28.10	0	4,548	0.00%
2019/08/23	5	30.38	1	30.30	30.30	4	4,475	0.09%
2019/08/22	29	31.66	0	0.00	30.80	29	4,316	0.67%
2019/08/20	0	0.00	1	33.60	33.60	-1	3,970	-0.03%
2019/08/19	0	0.00	1	33.70	33.85	-1	3,993	-0.03%
2019/08/16	1	32.80	0	0.00	32.80	1	4,127	0.02%
2019/08/14	3	32.80	3	32.70	32.70	0	4,184	0.00%
2019/08/05	1	32.30	0	0.00	32.25	1	4,458	0.02%
2019/07/15	3	35.80	3	35.35	35.35	0	5,215	0.00%
2019/07/12	3	35.25	3	35.25	35.25	0	5,313	0.00%
2019/07/11	3	34.60	4	34.71	34.65	-1	5,449	-0.02%
2019/07/10	3	33.90	3	34.10	34.10	0	5,479	0.00%
2019/07/03	3	34.25	4	33.80	33.80	-1	6,642	-0.02%
2019/07/02	3	34.05	3	33.95	33.95	0	6,845	0.00%
2019/07/01	3	34.05	3	34.05	34.05	0	6,896	0.00%
2019/06/27	3	33.60	3	33.60	33.60	0	7,033	0.00%
2019/06/26	1	33.15	0	0.00	33.15	1	7,213	0.01%
2019/06/21	0	0.00	1	34.00	33.60	-1	7,380	-0.01%
2019/06/20	3	33.00	4	33.61	33.70	-1	7,327	-0.01%
2019/06/19	3	32.65	3	32.50	32.50	0	7,366	0.00%
2019/06/18	1	32.05	0	0.00	32.15	1	7,757	0.01%
2019/06/14	0	0.00	2	32.50	32.20	-2	7,933	-0.03%
2019/06/13	5	32.82	3	32.65	32.65	2	7,961	0.03%
2019/06/12	0	0.00	4	32.20	32.30	-4	7,865	-0.05%
2019/06/11	3	31.80	3	31.70	31.70	0	7,877	0.00%
2019/06/10	3	31.20	3	31.55	31.55	0	8,020	0.00%
2019/06/05	3	31.65	3	31.30	31.30	0	8,334	0.00%
2019/06/04	3	31.30	3	31.10	31.10	0	8,331	0.00%
2019/05/31	3	32.00	4	32.00	32.00	-1	8,202	-0.01%
2019/05/30	3	32.45	3	31.95	31.95	0	8,176	0.00%
2019/05/29	4	32.50	4	32.35	32.70	0	8,135	0.00%
2019/05/28	4	31.36	3	31.10	31.10	1	8,068	0.01%
2019/05/27	4	30.38	4	30.95	30.95	0	8,098	0.00%
2019/05/23	5	30.82	4	30.83	30.80	1	8,036	0.01%
2019/05/22	0	0.00	48	33.03	32.05	-48	7,867	-0.61%
2019/05/21	16	33.36	26	33.21	33.25	-10	7,838	-0.13%
2019/05/20	32	33.81	28	33.82	33.65	4	7,855	0.05%
2019/05/17	3	34.50	3	34.50	34.50	0	7,864	0.00%
2019/05/16	5	34.25	0	0.00	34.05	5	7,855	0.06%
2019/05/15	24	33.40	3	33.50	33.50	21	7,953	0.26%
2019/05/14	29	31.86	1	32.15	32.60	28	7,996	0.35%
2019/05/10	1	33.85	0	0.00	33.95	1	7,912	0.01%
2019/05/07	0	0.00	2	36.93	36.95	-2	8,205	-0.02%
2019/05/06	1	36.60	0	0.00	36.70	1	8,284	0.01%
2019/05/03	1	37.45	1	37.45	37.90	0	8,241	0.00%
2019/04/30	3	36.65	28	36.46	36.95	-25	8,159	-0.31%
2019/04/29	1	36.30	0	0.00	36.25	1	8,146	0.01%
2019/04/26	1	37.05	0	0.00	37.00	1	8,183	0.01%
2019/04/25	1	38.45	0	0.00	37.85	1	8,169	0.01%
2019/04/19	3	38.20	3	38.35	38.35	0	8,029	0.00%
2019/04/17	0	0.00	16	37.62	37.50	-16	7,919	-0.20%
2019/04/16	1	37.70	4	37.46	37.35	-3	7,788	-0.04%
2019/04/15	4	37.25	3	37.15	37.15	1	7,682	0.01%
2019/04/11	3	37.20	5	36.85	36.20	-2	7,488	-0.03%
2019/04/10	9	37.94	16	37.62	37.25	-7	7,275	-0.10%
2019/04/09	16	36.72	3	37.20	37.20	13	6,956	0.19%
2019/04/08	3	35.00	3	35.95	35.95	0	6,570	0.00%
2019/04/03	0	0.00	6	34.25	34.50	-6	6,398	-0.09%
2019/04/01	1	33.85	4	34.25	33.95	-3	6,285	-0.05%
2019/03/29	10	34.63	3	34.50	34.50	7	6,158	0.11%
2019/03/26	3	33.95	3	33.60	33.60	0	6,351	0.00%
2019/03/22	13	34.63	6	34.40	33.80	7	6,338	0.11%
2019/03/21	8	35.88	10	35.67	35.10	-2	6,491	-0.03%
2019/03/20	33	34.45	49.1	33.93	34.55	-16.1	7,202	-0.22%
2019/03/19	1	33.35	33	33.40	33.35	-32	7,144	-0.45%
2019/03/18	0	0.00	10	34.45	34.10	-10	7,276	-0.14%
2019/03/15	0	0.00	56	33.69	34.10	-56	7,280	-0.77%
2019/03/14	2	33.70	22	33.75	33.60	-20	7,304	-0.27%
2019/03/13	28	34.65	0	0.00	34.05	28	7,331	0.38%
2019/03/12	43	34.34	22	34.10	34.70	21	7,213	0.29%
2019/03/11	7	33.21	3	33.55	33.55	4	7,122	0.06%
2019/03/08	101	32.19	74	32.18	32.35	27	7,322	0.37%	大買/
2019/03/07	18	32.99	20	32.68	32.60	-2	7,370	-0.03%
2019/03/06	80	32.60	95	32.60	32.60	-15	7,460	-0.20%
2019/03/04	85	32.99	7	33.17	32.70	78	7,753	1.01%
2019/02/26	11	32.63	0	0.00	32.20	11	8,037	0.14%
2019/02/25	1	33.20	0	0.00	33.15	1	8,041	0.01%
2019/02/20	3	33.45	5	33.12	33.10	-2	8,506	-0.02%
2019/02/19	0	0.00	4	33.20	33.00	-4	8,725	-0.05%
2019/02/18	0	0.00	2	31.90	32.00	-2	8,776	-0.02%
2019/02/15	4	32.45	0	0.00	32.45	4	8,974	0.04%
2019/02/13	3	32.70	3	33.00	33.00	0	9,185	0.00%
2019/02/12	3	32.90	5	32.40	32.40	-2	9,372	-0.02%
2019/02/11	2	32.85	7	32.26	32.60	-5	9,569	-0.05%
2019/01/30	0	0.00	4	32.43	32.15	-4	9,556	-0.04%
2019/01/29	4	32.51	3	32.45	32.45	1	9,548	0.01%
2019/01/28	5	32.11	5	32.14	32.10	0	9,420	0.00%
2019/01/25	3	30.35	3	30.80	30.80	0	9,325	0.00%
2019/01/23	0	0.00	3	29.80	29.85	-3	9,333	-0.03%
2019/01/22	3	29.50	0	0.00	29.40	3	9,377	0.03%
2019/01/21	0	0.00	6	30.01	29.75	-6	9,400	-0.06%
2019/01/18	1	29.00	0	0.00	29.55	1	9,444	0.01%
2019/01/17	5	29.47	0	0.00	29.20	5	9,525	0.05%
2019/01/14	1	29.85	3	30.05	29.95	-2	9,470	-0.02%
2019/01/11	3	29.52	1	29.40	29.55	2	9,515	0.02%
2019/01/10	3	30.85	3	30.70	30.70	0	9,456	0.00%
2019/01/09	3	29.90	14	30.12	30.55	-11	9,464	-0.12%
2019/01/08	14	30.35	4	29.81	29.80	10	9,483	0.11%
2019/01/07	6	29.70	13	29.78	29.60	-7	9,469	-0.07%
2019/01/04	8	29.23	1	29.10	29.00	7	9,580	0.07%
2019/01/03	3	30.55	5	30.56	30.30	-2	9,665	-0.02%
2019/01/02	0	0.00	1	30.20	30.25	-1	9,698	-0.01%
2018/12/28	64	30.24	3	30.15	30.15	61	9,760	0.62%
2018/12/27	3	31.45	3	30.25	30.25	0	9,932	0.00%
2018/12/26	5	30.68	7	30.65	30.25	-2	9,965	-0.02%
2018/12/24	4	30.35	7	30.57	30.30	-3	10,397	-0.03%
2018/12/22	0	0.00	6	30.20	30.05	-6	10,402	-0.06%
2018/12/21	22	29.31	55	29.95	30.50	-33	10,443	-0.32%
2018/12/20	29	29.96	4	30.00	29.70	25	10,349	0.24%
2018/12/19	7	31.99	9	32.10	31.85	-2	10,170	-0.02%
2018/12/18	13	31.71	0	0.00	31.90	13	10,041	0.13%
2018/12/17	10	32.20	10	32.15	32.20	0	10,053	0.00%
2018/12/14	15	32.59	1	32.05	31.85	14	10,062	0.14%
2018/12/13	27	34.27	97	35.09	33.50	-70	9,881	-0.71%
2018/12/12	3	32.15	5	32.54	32.60	-2	8,813	-0.02%
2018/12/11	6	32.18	11	31.98	32.00	-5	8,820	-0.06%
2018/12/10	7	31.25	3	30.70	30.70	4	8,730	0.05%
2018/12/07	7	31.70	6	32.10	31.80	1	8,751	0.01%
2018/12/06	3	31.45	0	0.00	31.70	3	8,775	0.03%
2018/12/05	1	32.80	2	33.00	32.70	-1	8,855	-0.01%
2018/12/04	3	33.60	5	33.71	33.45	-2	8,873	-0.02%
2018/12/03	12	33.38	18	33.24	33.50	-6	8,805	-0.07%
2018/11/30	8	31.73	7	31.90	31.70	1	8,545	0.01%
2018/11/29	8	31.66	6	32.09	31.50	2	8,644	0.02%
2018/11/28	8	31.83	0	0.00	31.80	8	8,697	0.09%
2018/11/27	6	31.73	7	32.28	32.40	-1	8,626	-0.01%
2018/11/26	8	30.59	17	31.06	31.45	-9	8,659	-0.10%
2018/11/23	9	30.49	3	29.85	29.85	6	8,610	0.07%
2018/11/22	7	31.78	3	31.50	31.50	4	8,498	0.05%
2018/11/19	14	32.88	14	32.35	32.00	0	8,643	0.00%
2018/11/16	3	30.50	4	31.86	32.00	-1	8,521	-0.01%
2018/11/14	4	29.85	22	30.19	30.40	-18	8,442	-0.21%
2018/11/13	4	28.06	8	28.98	29.30	-4	8,313	-0.05%
2018/11/12	13	28.46	12	28.65	28.20	1	8,185	0.01%
2018/11/09	3	27.30	3	28.30	28.30	0	8,118	0.00%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	4	25.26	5	25.44	25.40	-1	7,820	-0.01%
2018/11/06	1	24.95	0	0.00	24.95	1	7,996	0.01%
2018/11/05	4	26.40	4	26.10	26.05	0	8,003	0.00%
2018/11/02	9	25.88	9	26.37	26.30	0	8,026	0.00%
2018/11/01	3	24.65	11	25.30	25.30	-8	7,918	-0.10%
2018/10/31	3	23.95	3	24.40	24.40	0	7,903	0.00%
2018/10/30	3	23.20	3	23.50	23.50	0	7,954	0.00%
2018/10/29	3	22.65	3	22.95	22.95	0	8,015	0.00%
2018/10/26	4	22.58	4	22.65	22.55	0	8,112	0.00%
2018/10/25	1	21.70	0	0.00	22.45	1	8,115	0.01%
2018/10/22	3	24.50	4	24.40	24.40	-1	8,349	-0.01%
2018/10/17	11	24.88	3	23.70	23.70	8	8,998	0.09%
2018/10/16	3	25.15	6	24.81	24.50	-3	8,949	-0.03%
2018/10/15	3	24.75	35	24.50	24.50	-32	9,156	-0.35%
2018/10/12	8	23.09	6	24.00	24.00	2	9,258	0.02%
2018/10/11	1	23.60	221	23.66	23.60	-220	9,310	-2.36%	大賣/鉅額交易
2018/10/09	2	26.33	0	0.00	26.20	2	9,330	0.02%
2018/10/05	1	26.15	50	25.42	26.20	-49	9,945	-0.49%
2018/10/03	6	28.80	6	28.20	28.20	0	11,209	0.00%
2018/10/02	14	28.59	31	31.00	28.95	-17	11,130	-0.15%
2018/09/28	3	31.70	3	31.30	31.30	0	10,923	0.00%
2018/09/26	4	32.21	4	32.09	32.05	0	10,852	0.00%
2018/09/25	23	31.38	3	31.30	31.30	20	10,826	0.18%
2018/09/19	7	31.65	3	31.30	31.30	4	10,761	0.04%
2018/09/18	3	32.10	3	32.00	32.00	0	10,667	0.00%
2018/09/17	3	32.20	3	32.00	32.00	0	10,634	0.00%
2018/09/14	3	31.85	3	32.50	32.50	0	10,701	0.00%
2018/09/13	3	31.60	3	31.65	31.65	0	10,654	0.00%
2018/09/12	1	31.20	0	0.00	31.00	1	10,627	0.01%
2018/09/11	3	31.15	3	31.95	31.95	0	10,650	0.00%
2018/09/06	5	34.70	5	34.50	34.50	0	10,654	0.00%
2018/09/05	37	34.56	5	34.50	34.50	32	10,714	0.30%
2018/09/04	3	36.15	3	36.00	36.00	0	10,692	0.00%
2018/09/03	66	36.97	6	35.80	35.80	60	10,587	0.57%
2018/08/31	7	37.19	7	36.76	36.70	0	10,639	0.00%
2018/08/30	3	36.30	3	36.20	36.20	0	10,625	0.00%
2018/08/29	5	36.12	10	36.03	35.70	-5	10,814	-0.05%
2018/08/28	4	35.11	3	35.65	35.50	1	10,829	0.01%
2018/08/27	6	35.55	3	35.15	35.15	3	10,920	0.03%
2018/08/24	3	34.00	3	33.80	33.80	0	10,953	0.00%
2018/08/23	13	33.86	6	34.30	34.10	7	10,966	0.06%
2018/08/22	7	33.88	11	33.82	33.75	-4	10,906	-0.04%
2018/08/21	3	34.50	3	35.40	35.40	0	11,046	0.00%
2018/08/20	11	35.44	8	34.60	34.50	3	11,315	0.03%
2018/08/17	6	36.65	6	36.00	36.00	0	11,326	0.00%
2018/08/16	13	37.12	13	36.73	36.65	0	11,348	0.00%
2018/08/15	2	37.73	1	38.10	37.90	1	11,589	0.01%
2018/08/14	3	36.95	6	36.88	36.85	-3	12,134	-0.02%
2018/08/13	7	35.95	5	35.71	35.50	2	12,287	0.02%
2018/08/10	6	38.25	3	37.55	37.55	3	12,187	0.02%
2018/08/09	3	39.05	3	38.60	38.60	0	12,281	0.00%
2018/08/08	3	38.75	3	38.60	38.60	0	12,387	0.00%
2018/08/07	3	38.65	5	38.81	38.85	-2	12,422	-0.02%
2018/08/03	0	0.00	3	39.05	39.00	-3	12,550	-0.02%
2018/08/02	7	38.34	0	0.00	37.65	7	12,638	0.06%
2018/08/01	9	39.17	6	40.05	39.10	3	12,681	0.02%
2018/07/31	5	39.22	3	39.25	39.25	2	12,843	0.02%
2018/07/30	9	39.48	4	39.04	38.85	5	13,019	0.04%
2018/07/27	24	40.08	4	40.03	40.05	20	12,973	0.15%
2018/07/26	4	40.26	11	40.10	40.70	-7	12,803	-0.05%
2018/07/25	10	38.90	7	38.16	37.90	3	12,359	0.02%
2018/07/24	3	38.40	6	38.33	38.30	-3	12,307	-0.02%
2018/07/23	9	37.90	3	37.60	37.60	6	12,360	0.05%
2018/07/20	5	37.93	15	38.51	38.35	-10	12,460	-0.08%
2018/07/19	3	36.90	1	37.85	37.15	2	12,298	0.02%
2018/07/18	12	38.08	6	37.80	37.80	6	12,405	0.05%
2018/07/16	5	38.71	41	38.77	38.65	-36	12,343	-0.29%
2018/07/13	46	37.66	0	0.00	37.05	46	11,991	0.38%
2018/07/12	67	37.76	67	37.38	37.55	0	11,975	0.00%
2018/07/11	8	36.36	36	36.86	37.15	-28	11,380	-0.25%
2018/07/10	4	32.35	3	33.80	33.80	1	10,879	0.01%
2018/07/09	3	31.45	36	31.18	31.25	-33	10,996	-0.30%
2018/07/06	3	31.40	4	31.13	31.20	-1	11,464	-0.01%
2018/07/05	3	32.75	3	32.25	32.25	0	11,945	0.00%
2018/07/04	4	32.46	6	32.65	32.70	-2	12,447	-0.02%
2018/07/03	4	32.25	0	0.00	32.10	4	13,006	0.03%
2018/06/29	1	33.95	2	34.05	33.90	-1	13,399	-0.01%
2018/06/28	1	33.85	4	33.49	33.70	-3	13,502	-0.02%
2018/06/27	7	32.96	3	33.37	32.90	4	13,814	0.03%
2018/06/26	23	33.35	5	33.28	33.30	18	13,867	0.13%
2018/06/25	13	34.22	16	34.59	33.80	-3	13,903	-0.02%
2018/06/21	3	33.30	3	33.50	33.50	0	14,047	0.00%
2018/06/20	4	33.31	3	32.60	32.60	1	14,114	0.01%
2018/06/19	10	34.23	11	34.03	33.75	-1	14,119	-0.01%
2018/06/15	23	35.15	44	35.61	35.20	-21	14,158	-0.15%
2018/06/14	1	34.95	27	35.05	34.85	-26	14,071	-0.18%
2018/06/13	5	35.70	5	34.75	34.70	0	14,041	0.00%
2018/06/12	3	35.60	3	35.45	35.45	0	14,084	0.00%
2018/06/11	2	36.15	2	36.15	35.40	0	13,952	0.00%
2018/06/08	3	35.55	6	35.86	35.85	-3	13,940	-0.02%
2018/06/07	1	35.30	0	0.00	35.20	1	13,820	0.01%
2018/06/06	5	36.14	6	35.93	35.70	-1	13,746	-0.01%
2018/06/05	8	36.30	6	35.75	35.75	2	13,586	0.01%
2018/06/04	10	36.62	12	36.72	36.30	-2	13,518	-0.01%
2018/06/01	9	35.97	12	35.83	36.20	-3	13,373	-0.02%
2018/05/31	3	34.70	3	34.25	34.25	0	13,216	0.00%
2018/05/30	3	34.45	2	34.55	34.40	1	13,214	0.01%
2018/05/29	11	35.75	18	36.12	35.20	-7	13,382	-0.05%
2018/05/28	6	35.12	8	34.99	34.90	-2	13,185	-0.02%
2018/05/25	3	34.15	3	33.10	33.10	0	12,886	0.00%
2018/05/24	3	34.20	3	34.00	34.00	0	12,837	0.00%
2018/05/23	7	34.52	0	0.00	34.05	7	12,805	0.05%
2018/05/22	3	34.10	10	34.15	35.20	-7	12,626	-0.06%
2018/05/21	4	31.93	2	31.85	32.00	2	12,098	0.02%
2018/05/18	4	31.11	3	30.60	30.60	1	11,960	0.01%
2018/05/17	6	31.30	6	30.85	30.85	0	11,992	0.00%
2018/05/16	3	31.95	0	0.00	31.50	3	12,003	0.02%
2018/05/15	0	0.00	4	32.25	31.90	-4	12,099	-0.03%
2018/05/14	3	32.15	15	32.07	31.75	-12	12,428	-0.10%
2018/05/11	20	31.52	3	31.50	31.50	17	12,508	0.14%
2018/05/10	3	31.70	16	32.48	32.20	-13	12,735	-0.10%
2018/05/09	6	31.40	3	31.40	31.40	3	13,108	0.02%
2018/05/08	6	31.85	6	31.55	31.55	0	14,501	0.00%
2018/05/07	4	31.99	7	32.00	31.20	-3	14,808	-0.02%
2018/05/04	4	33.63	4	33.10	33.10	0	14,713	0.00%
2018/04/30	4	32.64	0	0.00	33.05	4	14,683	0.03%
2018/04/27	11	32.36	0	0.00	32.30	11	14,913	0.07%
2018/04/26	5	33.84	11	33.96	32.00	-6	15,227	-0.04%
2018/04/25	11	34.50	0	0.00	34.50	11	15,131	0.07%
2018/04/24	21	33.00	19	33.48	34.00	2	15,052	0.01%
2018/04/23	7	34.67	8	34.08	33.60	-1	14,844	-0.01%
2018/04/20	11	34.83	0	0.00	34.65	11	14,749	0.07%
2018/04/19	0	0.00	10	35.35	35.00	-10	14,655	-0.07%
2018/04/17	22	36.00	10	35.50	35.50	12	14,648	0.08%
2018/04/16	7	36.91	7	37.52	37.60	0	14,689	0.00%
2018/04/13	5	36.00	5	36.30	36.30	0	14,611	0.00%
2018/04/12	18	36.40	20	36.35	36.20	-2	14,567	-0.01%
2018/04/11	34	38.12	19	35.30	35.30	15	14,156	0.11%
2018/04/10	8	38.56	10	38.49	38.20	-2	13,821	-0.01%
2018/04/09	62	41.20	14	41.66	40.50	48	13,502	0.36%
2018/04/03	28	46.10	21	45.24	45.00	7	13,180	0.05%
2018/04/02	21	49.54	18	48.92	48.95	3	12,886	0.02%
2018/03/31	2	50.50	0	0.00	49.80	2	12,835	0.02%
2018/03/30	9	49.84	16	50.23	50.00	-7	12,756	-0.05%
2018/03/29	7	49.49	6	48.25	48.25	1	12,456	0.01%
2018/03/28	2	48.90	2	49.25	48.90	0	12,459	0.00%
2018/03/27	6	49.80	23	49.60	49.85	-17	12,570	-0.14%
2018/03/26	2	48.65	6	48.37	48.40	-4	12,396	-0.03%
2018/03/23	2	46.90	2	47.13	47.00	0	12,330	0.00%
2018/03/22	6	48.55	6	48.84	48.55	0	12,284	0.00%
2018/03/21	11	48.62	16	48.75	48.50	-5	12,226	-0.04%
2018/03/20	0	0.00	2	47.35	47.60	-2	12,144	-0.02%
2018/03/16	0	0.00	25	46.42	47.10	-25	12,420	-0.20%
2018/03/14	20	45.50	0	0.00	45.15	20	12,655	0.16%
2018/03/09	0	0.00	1	45.70	45.95	-1	13,279	-0.01%
2018/03/07	0	0.00	1	45.10	44.15	-1	13,213	-0.01%
2018/03/06	0	0.00	5	45.40	45.50	-5	13,345	-0.04%
2018/03/02	7	44.55	0	0.00	44.55	7	13,462	0.05%
2018/03/01	4	46.49	0	0.00	46.10	4	13,309	0.03%
2018/02/23	5	48.10	0	0.00	47.80	5	13,931	0.04%
2018/02/22	3	48.30	0	0.00	48.10	3	14,128	0.02%
2018/02/21	0	0.00	30	49.08	50.50	-30	14,260	-0.21%
2018/02/09	0	0.00	100	45.04	46.50	-100	15,312	-0.65%
2018/02/07	0	0.00	1	48.85	49.00	-1	17,249	-0.01%
2018/02/06	5	46.17	2	45.68	46.50	3	17,155	0.02%
2018/02/05	5	48.09	0	0.00	48.50	5	16,883	0.03%
2018/02/02	18	50.24	188	50.34	49.70	-170	16,783	-1.01%	大賣/鉅額交易
2018/02/01	14	52.16	1	51.80	51.40	13	16,594	0.08%
2018/01/31	25	55.31	24	55.76	53.10	1	16,249	0.01%
2018/01/30	12	52.93	14	53.91	53.10	-2	14,707	-0.01%
2018/01/29	15	51.66	31	52.01	51.50	-16	14,188	-0.11%
2018/01/26	2	49.95	0	0.00	49.85	2	14,070	0.01%
2018/01/25	10	50.50	1	50.20	49.50	9	14,094	0.06%
2018/01/24	3	50.23	5	51.02	51.20	-2	14,062	-0.01%
2018/01/23	24	51.90	10	51.15	50.30	14	14,143	0.10%
2018/01/22	0	0.00	55	51.13	53.40	-55	13,899	-0.40%
2018/01/19	3	47.80	3	48.55	48.80	0	13,640	0.00%
2018/01/18	0	0.00	1	49.00	47.35	-1	13,612	-0.01%
2018/01/17	1	48.30	1	48.60	48.30	0	13,689	0.00%
2018/01/16	21	48.38	0	0.00	48.15	21	13,914	0.15%
2018/01/15	9	49.15	1	49.50	48.60	8	13,971	0.06%
2018/01/12	0	0.00	26	50.50	49.95	-26	13,983	-0.19%
2018/01/11	4	49.51	5	50.07	49.45	-1	13,887	-0.01%
2018/01/10	3	49.10	8	49.11	49.40	-5	13,737	-0.04%
2018/01/08	1	47.55	3	47.20	47.50	-2	13,458	-0.01%
2018/01/05	0	0.00	10	46.40	46.30	-10	13,568	-0.07%
2018/01/04	13	45.88	3	46.80	45.80	10	13,668	0.07%
2018/01/03	10	45.30	12	45.90	46.35	-2	13,721	-0.01%
2018/01/02	54	45.76	0	0.00	45.55	54	13,633	0.40%