元太 (8069)-中國信託券商分點個股進出

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
▲7.5
漲幅
+3.59%
成交量
11,465張
產業
上櫃光電類股
1436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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	213.1	219.19	130	215.73	216.50	83.1	8,015	1.04%	大買/大賣/
2024/04/24	18.3	212.51	2	213.00	209.00	16.3	7,906	0.21%
2024/04/23	3.2	209.04	0	0.00	208.00	3.2	7,910	0.04%
2024/04/22	8.6	209.14	248	208.09	207.00	-239.4	7,885	-3.04%	大賣/鉅額交易
2024/04/19	40.6	219.93	107.4	222.84	215.00	-66.8	7,795	-0.86%	大賣/
2024/04/18	230.5	228.03	268	225.96	225.50	-37.5	7,695	-0.49%	大買/大賣/
2024/04/17	255.7	230.76	143.2	232.27	229.00	112.5	7,574	1.49%	大買/大賣/鉅額交易
2024/04/16	72	241.07	13.2	237.97	237.00	58.8	7,500	0.78%
2024/04/15	102	242.73	0	0.00	241.00	102	7,467	1.37%	大買/鉅額交易
2024/04/12	50	242.99	2	242.50	245.00	48	7,483	0.64%
2024/04/11	13.1	240.80	27	237.20	242.00	-13.9	7,431	-0.19%
2024/04/10	37	239.08	15.2	239.78	240.00	21.9	7,391	0.30%
2024/04/09	0.1	230.50	0	0.00	231.00	0.1	7,358	0.00%
2024/04/08	4	233.99	143.2	233.78	232.00	-139.2	7,348	-1.89%	大賣/鉅額交易
2024/04/03	6.2	226.35	6.8	226.50	227.00	-0.6	7,334	-0.01%
2024/04/02	41.1	228.99	0	0.00	230.00	41.1	7,325	0.56%
2024/04/01	1.1	231.07	53.3	229.92	231.50	-52.2	7,508	-0.69%
2024/03/29	6.2	233.28	18	229.11	229.00	-11.8	7,556	-0.16%
2024/03/28	10.4	229.12	36	228.11	227.00	-25.6	7,624	-0.34%
2024/03/27	103.7	228.88	1	228.50	228.00	102.7	7,924	1.30%	大買/鉅額交易
2024/03/26	4.1	229.11	89.9	230.25	229.50	-85.8	7,926	-1.08%
2024/03/25	16.1	238.15	3.8	236.17	237.00	12.3	7,892	0.16%
2024/03/22	53.4	236.96	10	234.60	236.50	43.4	7,858	0.55%
2024/03/21	14.1	242.99	53	239.80	236.50	-38.9	7,785	-0.50%
2024/03/20	2.4	240.54	0	0.00	238.50	2.4	7,913	0.03%
2024/03/19	4.5	240.04	2	242.00	239.50	2.5	7,963	0.03%
2024/03/18	4.6	243.11	62.4	239.54	244.50	-57.8	7,934	-0.73%
2024/03/15	10.5	236.07	2	234.75	234.00	8.5	7,914	0.11%
2024/03/14	63.5	234.28	9.3	235.43	235.50	54.2	7,900	0.69%
2024/03/13	17.5	236.93	31.4	233.74	230.50	-13.9	7,846	-0.18%
2024/03/12	73.2	237.89	43.2	236.18	236.00	30	7,793	0.38%
2024/03/11	66	224.64	64.7	227.78	229.50	1.4	7,722	0.02%
2024/03/08	75.8	225.92	318.3	221.78	222.50	-242.5	7,635	-3.18%	大賣/鉅額交易
2024/03/07	11.6	238.81	6.1	237.27	240.00	5.5	7,314	0.08%
2024/03/06	26.2	243.58	27	241.41	241.00	-0.8	7,264	-0.01%
2024/03/05	7.2	242.39	1.1	241.00	241.00	6.1	7,259	0.08%
2024/03/04	4.1	248.20	27.5	251.42	246.50	-23.4	7,191	-0.33%
2024/03/01	4.3	248.65	42.3	247.93	253.00	-38	7,109	-0.54%
2024/02/29	259	241.71	72.2	241.13	246.00	186.8	6,948	2.69%	大買/鉅額交易
2024/02/27	55.1	227.64	59.9	229.14	230.00	-4.8	6,664	-0.07%
2024/02/26	27.4	224.96	8.4	222.81	223.50	19	6,590	0.29%
2024/02/23	11.1	233.26	11.8	231.68	231.50	-0.7	6,505	-0.01%
2024/02/22	1.1	231.94	1.8	230.89	233.00	-0.7	6,498	-0.01%
2024/02/21	5.6	230.01	18.2	230.61	232.00	-12.6	6,489	-0.19%
2024/02/20	1	225.50	39	224.59	228.50	-38	6,446	-0.59%
2024/02/19	6.1	222.90	13.9	222.74	223.00	-7.8	6,536	-0.12%
2024/02/16	11.5	229.41	5.5	228.71	226.00	6	6,577	0.09%
2024/02/15	3.1	227.65	69.1	227.12	229.00	-66	6,481	-1.02%
2024/02/05	2	218.75	22.8	216.70	217.00	-20.8	6,278	-0.33%
2024/02/02	13	215.25	2.2	213.62	214.00	10.8	6,223	0.17%
2024/02/01	168.6	214.11	71.2	214.95	213.50	97.3	6,168	1.58%	大買/
2024/01/31	30.1	213.36	17.2	212.47	208.00	12.9	6,050	0.21%
2024/01/30	17.4	213.14	4	211.75	212.00	13.4	5,985	0.22%
2024/01/29	11.3	214.78	51	212.20	216.00	-39.7	5,987	-0.66%
2024/01/26	23	212.17	71.6	213.73	217.00	-48.6	5,799	-0.84%
2024/01/25	8	199.06	9.9	199.83	200.50	-1.9	5,280	-0.04%
2024/01/24	7	197.07	8	196.00	193.50	-1	5,127	-0.02%
2024/01/23	42.2	195.04	9.5	194.76	195.50	32.6	5,071	0.64%
2024/01/22	23.1	188.39	177.5	187.70	187.50	-154.3	4,994	-3.09%	大賣/鉅額交易
2024/01/19	11	188.50	67.1	188.56	187.00	-56.1	4,987	-1.12%
2024/01/18	2	185.25	36.2	185.46	185.00	-34.2	4,944	-0.69%
2024/01/17	89.5	181.53	0	0.00	182.50	89.5	4,926	1.82%
2024/01/16	13.6	184.72	37.2	183.86	186.00	-23.6	4,946	-0.48%
2024/01/15	150.9	188.08	0.1	187.50	187.00	150.8	5,088	2.96%	大買/鉅額交易
2024/01/12	0.2	187.50	0	0.00	187.50	0.2	5,205	0.00%
2024/01/11	0.1	187.31	21	187.50	187.00	-20.9	5,273	-0.40%
2024/01/10	4.1	185.50	7	183.79	187.00	-2.9	5,293	-0.05%
2024/01/09	11	194.04	0	0.00	190.00	11	5,268	0.21%
2024/01/08	23.2	193.15	8	194.38	192.00	15.2	5,267	0.29%
2024/01/05	5	189.91	13.3	189.55	189.50	-8.3	5,249	-0.16%
2024/01/04	16.1	188.00	22.1	187.55	188.00	-6	5,308	-0.11%
2024/01/03	7.2	188.46	9.8	190.67	189.50	-2.6	5,427	-0.05%
2024/01/02	7.3	194.88	5	194.76	195.00	2.4	5,495	0.04%
2023/12/29	22.1	197.91	38.7	197.27	197.00	-16.7	5,531	-0.30%
2023/12/28	5.3	200.75	5.2	200.89	201.50	0.1	5,510	0.00%
2023/12/27	56.5	200.33	30.4	201.30	203.00	26.1	5,510	0.47%
2023/12/26	1	193.55	9.5	194.89	193.50	-8.4	5,340	-0.16%
2023/12/25	45.3	199.11	41.3	198.41	197.00	4.1	5,297	0.08%
2023/12/22	42.5	193.28	35.2	194.67	197.00	7.2	5,205	0.14%
2023/12/21	23.3	181.14	30.2	181.95	182.00	-6.9	4,892	-0.14%
2023/12/20	4	180.88	3.5	180.65	181.00	0.5	4,888	0.01%
2023/12/19	20.4	178.78	2.5	177.32	177.00	17.9	4,911	0.36%
2023/12/18	3.2	178.38	2	178.00	178.50	1.2	4,963	0.02%
2023/12/15	3.1	180.68	23.6	181.49	180.00	-20.6	5,028	-0.41%
2023/12/14	65	179.99	63.8	180.03	181.00	1.2	4,950	0.02%
2023/12/13	0	176.50	1	176.50	176.50	-1	4,892	-0.02%
2023/12/12	1.4	175.15	1	176.00	174.50	0.4	4,944	0.01%
2023/12/11	7.1	176.72	0.6	176.50	176.00	6.5	4,983	0.13%
2023/12/08	2.2	180.89	16.3	180.75	178.50	-14.1	5,027	-0.28%
2023/12/07	0	178.00	0.3	180.00	180.50	-0.3	5,225	-0.01%
2023/12/06	33.1	178.50	0.1	180.97	178.00	33	5,273	0.63%
2023/12/05	1	179.02	0	0.00	179.00	1	5,321	0.02%
2023/12/04	4	181.75	10.6	181.81	181.00	-6.6	5,328	-0.12%
2023/12/01	8.4	181.11	2	179.50	180.50	6.4	5,345	0.12%
2023/11/30	26.7	180.04	26.3	180.44	183.00	0.4	5,332	0.01%
2023/11/29	0	178.75	1.6	177.44	178.50	-1.6	5,283	-0.03%
2023/11/28	5.3	174.60	0.3	174.00	175.50	5	5,343	0.09%
2023/11/27	0.2	174.28	3	173.67	173.50	-2.8	5,373	-0.05%
2023/11/24	29.1	176.22	0	0.00	175.50	29.1	5,422	0.54%
2023/11/22	0	176.67	0.2	176.50	177.50	-0.2	5,418	0.00%
2023/11/21	6	176.60	1	176.50	176.00	5	5,460	0.09%
2023/11/20	2.5	178.55	10	179.75	177.50	-7.5	5,505	-0.14%
2023/11/17	74	179.41	43	180.50	181.00	31	5,543	0.56%
2023/11/16	5	179.70	8	180.50	180.50	-3	5,583	-0.05%
2023/11/15	5	179.90	26	178.87	180.00	-21	5,481	-0.38%
2023/11/14	0	0.00	1	175.50	175.00	-1	5,551	-0.02%
2023/11/13	0	176.00	3	175.33	174.50	-3	6,164	-0.05%
2023/11/10	0	172.50	6	173.67	173.50	-6	6,445	-0.09%
2023/11/09	19.1	171.53	7.5	172.21	172.50	11.6	6,645	0.17%
2023/11/08	0.1	170.95	0	0.00	171.00	0.1	6,735	0.00%
2023/11/07	21	169.22	3	167.50	168.50	18	6,755	0.27%
2023/11/06	8.8	175.33	65	176.71	173.00	-56.3	6,738	-0.83%
2023/11/03	63.4	173.48	2	173.00	173.50	61.4	6,673	0.92%
2023/11/02	1.4	171.75	113	171.51	172.00	-111.6	6,707	-1.66%	大賣/鉅額交易
2023/11/01	4.1	169.47	1	169.50	169.00	3.1	6,822	0.05%
2023/10/31	3.8	168.05	2	168.75	168.00	1.8	6,916	0.03%
2023/10/30	0	170.00	10	169.00	169.00	-10	7,005	-0.14%
2023/10/27	4.1	166.34	3	168.17	169.50	1.1	7,071	0.02%
2023/10/26	119.6	167.95	3	168.50	167.00	116.6	7,216	1.62%	大買/鉅額交易
2023/10/25	38	171.58	20	171.90	173.00	18	7,299	0.25%
2023/10/24	11.1	167.51	77	167.40	170.00	-65.9	7,342	-0.90%
2023/10/23	23.5	168.55	6	170.50	168.00	17.5	7,307	0.24%
2023/10/20	37.5	174.14	3	172.83	173.00	34.5	7,205	0.48%
2023/10/19	8.2	178.01	0	0.00	178.50	8.2	7,130	0.11%
2023/10/18	0	0.00	1	180.50	180.00	-1	7,122	-0.01%
2023/10/17	26.2	179.77	1	180.50	178.50	25.2	7,183	0.35%
2023/10/16	61	180.84	3	179.83	179.00	58	7,225	0.80%
2023/10/13	0	183.00	1.1	182.66	183.50	-1.1	7,266	-0.02%
2023/10/12	1	181.51	4	184.75	185.00	-3	7,245	-0.04%
2023/10/11	7.3	179.95	34	180.79	181.00	-26.7	7,233	-0.37%
2023/10/06	221	183.20	7	185.00	182.00	214	7,202	2.97%	大買/鉅額交易
2023/10/05	26	181.67	15	182.53	182.50	11	7,158	0.15%
2023/10/04	4.1	177.77	1	179.00	178.00	3.1	7,171	0.04%
2023/10/03	1	179.51	0.7	180.00	179.50	0.3	7,188	0.00%
2023/10/02	5.4	181.85	2	182.00	181.50	3.4	7,202	0.05%
2023/09/28	22	179.93	20	179.50	179.50	2	7,258	0.03%
2023/09/27	31.1	178.39	102	178.20	178.50	-70.9	7,294	-0.97%	大賣/
2023/09/26	7.4	179.08	16	179.25	177.50	-8.6	7,325	-0.12%
2023/09/25	3.2	181.52	0	0.00	182.00	3.2	7,373	0.04%
2023/09/22	5.3	177.10	3	176.17	179.50	2.3	7,489	0.03%
2023/09/21	51.2	180.57	33	180.17	178.00	18.2	7,579	0.24%
2023/09/20	2.4	182.58	72.2	182.57	180.00	-69.8	7,664	-0.91%
2023/09/19	315	183.63	77.3	183.79	181.00	237.7	7,767	3.06%	大買/鉅額交易
2023/09/18	3.2	178.58	69.2	178.55	178.50	-66	8,282	-0.80%
2023/09/15	5	180.61	1	181.00	180.00	4	8,323	0.05%
2023/09/14	4	182.50	52.7	180.55	182.50	-48.7	8,376	-0.58%
2023/09/13	54.1	178.70	5.1	175.22	174.00	49	8,346	0.59%
2023/09/12	9.7	173.35	11.1	173.23	172.00	-1.4	8,365	-0.02%
2023/09/11	4.2	178.81	2.2	179.93	178.50	2.1	8,287	0.02%
2023/09/08	5.6	180.10	28	179.00	179.50	-22.4	8,389	-0.27%
2023/09/07	7.8	184.87	10.1	183.51	183.50	-2.3	8,546	-0.03%
2023/09/06	47	186.61	7	186.21	186.50	40	8,648	0.46%
2023/09/05	2.1	185.27	8.4	185.50	185.00	-6.3	8,865	-0.07%
2023/09/04	7.1	184.85	1	183.50	184.00	6.1	8,982	0.07%
2023/09/01	6.1	185.92	7.6	189.00	188.00	-1.5	9,011	-0.02%
2023/08/31	99.4	182.59	1.1	181.18	182.50	98.3	9,077	1.08%
2023/08/30	23.2	183.70	32.1	182.98	182.50	-8.9	9,211	-0.10%
2023/08/29	2.3	184.30	2.2	184.20	184.50	0.1	9,456	0.00%
2023/08/28	41.3	181.24	12.2	181.47	181.50	29.1	9,482	0.31%
2023/08/25	5.4	181.19	1.7	181.80	181.00	3.7	9,562	0.04%
2023/08/24	12.8	184.80	15	185.60	185.00	-2.3	9,619	-0.02%
2023/08/23	7.4	180.38	0	0.00	180.00	7.4	9,749	0.08%
2023/08/22	4.5	180.39	1.1	182.09	181.00	3.4	9,975	0.03%
2023/08/21	10.7	180.67	2	183.25	179.50	8.7	9,991	0.09%
2023/08/18	108.2	181.68	301.1	180.81	181.00	-192.9	10,044	-1.92%	大買/大賣/鉅額交易
2023/08/17	74.1	179.56	27.4	180.25	183.50	46.7	9,996	0.47%
2023/08/16	24.6	193.71	10.2	192.80	191.00	14.4	9,513	0.15%
2023/08/15	13.9	202.16	5	200.70	202.50	8.9	9,446	0.09%
2023/08/14	44.1	200.16	21	201.21	201.00	23.1	9,624	0.24%
2023/08/11	6.1	207.39	3	203.17	204.50	3.1	9,901	0.03%
2023/08/10	63.7	210.06	9.1	210.34	208.50	54.6	10,024	0.54%
2023/08/09	0.5	220.29	1	218.00	218.00	-0.5	9,974	0.00%
2023/08/08	3	228.31	40.5	227.90	225.50	-37.5	10,000	-0.37%
2023/08/07	7.1	225.87	12.2	226.69	228.00	-5.1	9,996	-0.05%
2023/08/04	2	217.75	1.1	217.09	217.50	0.9	9,939	0.01%
2023/08/02	2.1	225.02	4.3	220.46	220.50	-2.2	9,958	-0.02%
2023/08/01	5.1	226.48	6.2	223.89	222.50	-1.1	10,227	-0.01%
2023/07/31	26.6	226.99	60.3	226.38	225.00	-33.7	10,323	-0.33%
2023/07/28	32.4	218.98	63.1	220.33	221.50	-30.8	10,400	-0.30%
2023/07/27	15.4	208.06	7	211.00	213.00	8.4	10,711	0.08%
2023/07/26	31	207.58	2	209.49	208.50	29	11,395	0.25%
2023/07/25	3.6	207.76	81.3	206.56	208.00	-77.7	11,620	-0.67%
2023/07/24	43.2	208.79	16.5	208.62	208.50	26.7	11,671	0.23%
2023/07/21	4.7	214.86	42	215.70	215.00	-37.3	11,738	-0.32%
2023/07/20	2.1	215.73	241.5	214.98	213.00	-239.4	11,800	-2.03%	大賣/鉅額交易
2023/07/19	3.1	222.49	4	222.75	219.00	-0.9	11,899	-0.01%
2023/07/18	14.6	222.15	86.2	220.92	222.00	-71.6	12,083	-0.59%
2023/07/17	2.2	219.23	1.4	220.07	218.50	0.8	12,170	0.01%
2023/07/14	13.1	222.34	48	219.54	220.50	-35	12,292	-0.28%
2023/07/13	5.3	222.82	48.2	224.36	221.00	-42.9	12,382	-0.35%
2023/07/12	4.1	222.10	5	221.10	221.50	-0.9	12,447	-0.01%
2023/07/11	0.1	220.00	11	220.00	222.00	-10.9	12,582	-0.09%
2023/07/10	11.1	212.35	1.3	213.08	212.00	9.8	12,593	0.08%
2023/07/07	4.7	213.73	5.5	212.61	212.50	-0.9	12,723	-0.01%
2023/07/06	5.7	217.26	70.3	217.50	216.50	-64.6	12,802	-0.50%
2023/07/05	3.4	226.09	7.1	224.49	223.50	-3.7	13,110	-0.03%
2023/07/04	11.1	225.94	2.1	224.50	224.50	9	13,391	0.07%
2023/07/03	1.3	226.12	0.2	226.56	224.50	1.1	13,818	0.01%
2023/06/30	104.1	225.28	13.3	225.23	225.00	90.8	13,825	0.66%	大買/
2023/06/29	8.2	218.28	3	218.50	220.50	5.2	13,824	0.04%
2023/06/28	36.1	213.23	82.2	213.34	215.00	-46.1	13,779	-0.33%
2023/06/27	206.8	211.89	87.6	211.50	211.50	119.2	13,714	0.87%	大買/鉅額交易
2023/06/26	135.9	206.33	41.9	204.60	207.50	93.9	13,656	0.69%	大買/
2023/06/21	16.2	222.85	3	222.17	222.00	13.2	13,254	0.10%
2023/06/20	17.2	223.14	4.7	225.44	227.00	12.5	13,325	0.09%
2023/06/19	14.2	227.41	3.1	227.98	227.50	11.1	13,442	0.08%
2023/06/16	3.1	231.33	3.2	232.14	228.50	-0.1	13,454	0.00%
2023/06/15	42.5	231.54	19.1	234.76	231.00	23.4	13,434	0.17%
2023/06/14	63.1	235.27	7.3	235.00	235.00	55.9	13,455	0.42%
2023/06/13	113.1	237.32	29	237.96	241.00	84.1	13,480	0.62%	大買/
2023/06/12	157	231.14	71.1	228.70	226.50	86	13,457	0.64%	大買/
2023/06/09	110.8	225.09	54.4	226.95	227.00	56.4	13,641	0.41%	大買/
2023/06/08	55.1	218.26	44.3	218.69	216.00	10.8	13,800	0.08%
2023/06/07	2.4	224.15	4.5	225.71	226.50	-2.1	14,437	-0.01%
2023/06/06	9	225.33	8	224.69	224.50	1	14,667	0.01%
2023/06/05	18	221.64	8.7	222.26	222.50	9.3	14,787	0.06%
2023/06/02	51.3	216.20	33.6	216.95	218.00	17.6	14,948	0.12%
2023/06/01	4.2	207.70	12.7	208.81	209.00	-8.6	15,102	-0.06%
2023/05/31	10.3	208.44	1	208.00	207.00	9.3	15,223	0.06%
2023/05/30	34.1	206.12	41.3	206.52	205.50	-7.2	15,284	-0.05%
2023/05/29	12.1	208.70	12.9	211.10	205.00	-0.8	15,377	-0.01%
2023/05/26	11	208.91	38.4	209.55	211.00	-27.4	15,672	-0.18%
2023/05/25	3	202.08	23	202.48	204.00	-20.1	15,576	-0.13%
2023/05/24	6.3	203.12	41.9	202.88	203.50	-35.6	15,794	-0.23%
2023/05/23	26	199.87	6.3	199.68	200.50	19.7	15,994	0.12%
2023/05/22	21.2	198.87	7.2	198.51	196.00	13.9	16,029	0.09%
2023/05/19	23.2	195.77	15.3	197.81	198.00	7.9	16,148	0.05%
2023/05/18	46.5	199.81	224.3	202.12	198.50	-177.9	16,664	-1.07%	大賣/鉅額交易
2023/05/17	37.2	204.25	197.3	204.79	204.00	-160.1	16,424	-0.98%	大賣/鉅額交易
2023/05/16	13.1	195.53	40.5	196.58	198.00	-27.3	16,328	-0.17%
2023/05/15	3	191.33	3.1	191.32	191.00	-0.1	16,291	0.00%
2023/05/12	14	192.07	179.5	189.04	193.00	-165.5	16,487	-1.00%	大賣/鉅額交易
2023/05/11	6.1	189.92	4.2	190.24	189.00	1.9	16,727	0.01%
2023/05/10	129.3	192.35	17	190.53	191.00	112.3	16,947	0.66%	大買/鉅額交易
2023/05/09	37.2	191.89	18.3	192.89	192.00	19	17,073	0.11%
2023/05/08	362.5	198.45	29.6	193.33	192.50	332.9	17,251	1.93%	大買/鉅額交易
2023/05/05	14.2	198.01	19.8	198.82	198.00	-5.7	17,369	-0.03%
2023/05/04	33.8	197.00	31	197.32	196.50	2.8	18,012	0.02%
2023/05/03	60.3	200.14	38.6	199.90	197.00	21.7	18,098	0.12%
2023/05/02	72.1	192.73	70.6	193.68	197.50	1.5	17,881	0.01%
2023/04/28	11	190.50	71.5	190.50	190.50	-60.5	17,603	-0.34%
2023/04/27	14	176.07	18	175.33	173.50	-4	17,597	-0.02%
2023/04/26	17	175.09	10	173.65	175.50	7	17,774	0.04%
2023/04/25	17.7	173.06	3.4	173.65	170.00	14.3	17,824	0.08%
2023/04/24	11.3	174.67	21.1	176.03	173.50	-9.8	17,950	-0.05%
2023/04/21	97.6	172.02	56.1	171.97	172.00	41.6	17,974	0.23%
2023/04/20	19.6	168.46	13.5	168.27	167.00	6.1	18,203	0.03%
2023/04/19	18	171.00	4.5	171.26	171.00	13.5	18,613	0.07%
2023/04/18	28.3	171.32	5.1	171.52	171.50	23.2	18,811	0.12%
2023/04/17	4.1	172.65	8.5	172.62	172.00	-4.4	19,005	-0.02%
2023/04/14	25	172.06	7.2	174.06	173.50	17.8	19,254	0.09%
2023/04/13	21.5	175.84	2	174.75	173.50	19.5	19,349	0.10%
2023/04/12	21.8	175.98	6	174.92	175.00	15.8	19,500	0.08%
2023/04/11	49.6	178.89	22.4	179.09	178.50	27.2	19,579	0.14%
2023/04/10	38.2	178.42	68.3	179.94	178.00	-30	19,623	-0.15%
2023/04/07	59.1	170.67	18.8	170.63	172.00	40.3	19,333	0.21%
2023/04/06	80.4	174.83	37.3	178.50	171.00	43	19,087	0.23%
2023/03/31	7.4	184.63	5	184.70	184.50	2.4	18,757	0.01%
2023/03/30	39.2	183.63	11.7	183.53	184.50	27.5	18,956	0.15%
2023/03/29	152.4	180.03	11.7	180.05	179.50	140.7	18,944	0.74%	大買/鉅額交易
2023/03/28	29.1	181.95	9.3	181.37	182.00	19.7	19,128	0.10%
2023/03/27	10.1	184.19	11	184.63	185.00	-0.8	19,233	0.00%
2023/03/24	191	184.01	51	183.65	184.00	140	19,458	0.72%	大買/鉅額交易
2023/03/23	9	181.49	3	180.33	181.00	6	19,549	0.03%
2023/03/22	159.3	183.31	30.3	182.95	182.50	129	20,129	0.64%	大買/鉅額交易
2023/03/21	27.2	178.51	2	178.75	178.50	25.2	20,311	0.12%
2023/03/20	6.2	177.48	6.2	177.76	177.00	0	20,573	0.00%
2023/03/17	12.2	176.44	13.2	176.82	175.50	-0.9	20,951	0.00%
2023/03/16	29.3	173.43	70.5	173.57	173.50	-41.2	21,229	-0.19%
2023/03/15	15.3	177.04	12.3	174.88	174.00	3	21,596	0.01%
2023/03/14	27.3	176.18	270	176.09	174.00	-242.7	21,825	-1.11%	大賣/鉅額交易
2023/03/13	95.1	174.77	125.3	176.10	176.00	-30.2	21,869	-0.14%	大賣/
2023/03/10	177.2	180.95	190.2	180.33	180.00	-13	21,694	-0.06%	大買/大賣/
2023/03/09	38.1	201.69	24	202.40	199.50	14.1	21,317	0.07%
2023/03/08	134.2	200.39	62	200.03	201.00	72.1	21,404	0.34%	大買/
2023/03/07	5	207.31	30.1	207.40	205.00	-25.1	21,612	-0.12%
2023/03/06	154.3	201.89	48.5	203.93	207.50	105.8	21,672	0.49%	大買/鉅額交易
2023/03/03	20.2	195.72	48.5	195.45	192.50	-28.4	21,756	-0.13%
2023/03/02	10.2	194.66	20.1	194.58	194.50	-10	22,171	-0.04%
2023/03/01	15.5	192.55	421.2	192.70	193.00	-405.7	22,508	-1.80%	大賣/鉅額交易
2023/02/24	181.7	196.12	72.2	194.23	194.50	109.5	22,873	0.48%	大買/鉅額交易
2023/02/23	54.2	201.54	10	201.70	202.00	44.2	23,262	0.19%
2023/02/22	160.2	203.91	70.1	205.47	202.00	90.1	24,058	0.37%	大買/
2023/02/21	51.3	207.34	19.3	210.00	210.00	32	24,129	0.13%
2023/02/20	71.5	203.66	14.4	204.10	203.50	57.1	24,377	0.23%
2023/02/17	34.2	206.01	37.6	205.47	206.00	-3.4	25,053	-0.01%
2023/02/16	83.7	203.55	93.6	203.59	206.00	-9.9	25,127	-0.04%
2023/02/15	19.5	192.44	19.4	192.78	191.00	0.1	24,963	0.00%
2023/02/14	44.8	197.15	31.3	196.02	194.00	13.5	25,384	0.05%
2023/02/13	17.2	195.19	24.9	195.61	196.50	-7.7	25,641	-0.03%
2023/02/10	42.4	195.15	23.5	194.34	193.00	18.9	25,850	0.07%
2023/02/09	88.2	196.46	272.3	196.58	196.50	-184.1	26,118	-0.70%	大賣/鉅額交易
2023/02/08	36.1	195.65	46.1	194.11	193.00	-10	26,283	-0.04%
2023/02/07	25.2	191.84	28	191.30	193.00	-2.8	26,566	-0.01%
2023/02/06	47.2	192.28	51.5	192.31	191.50	-4.3	26,647	-0.02%
2023/02/03	113.6	192.50	136.9	192.64	190.50	-23.3	26,670	-0.09%	大買/大賣/
2023/02/02	121	187.10	122.6	188.51	190.50	-1.6	26,475	-0.01%	大買/大賣/
2023/02/01	50.3	176.54	100.2	177.84	179.00	-49.9	26,112	-0.19%
2023/01/31	14.7	173.08	9.5	173.71	172.50	5.2	26,147	0.02%
2023/01/30	91.6	174.96	33.1	174.46	173.50	58.4	26,138	0.22%
2023/01/17	29.1	176.32	25	176.14	176.00	4.1	25,983	0.02%
2023/01/16	344.1	176.10	47.5	176.10	176.50	296.7	26,111	1.14%	大買/鉅額交易
2023/01/13	19.6	173.10	17	172.56	173.00	2.6	26,318	0.01%
2023/01/12	41	173.38	325	173.71	172.00	-284	26,425	-1.07%	大賣/鉅額交易
2023/01/11	12.1	173.55	9	173.22	174.00	3.1	26,403	0.01%
2023/01/10	79.4	175.50	79	175.59	173.50	0.5	26,451	0.00%
2023/01/09	26.1	174.58	158.4	175.28	172.50	-132.3	26,265	-0.50%	大賣/鉅額交易
2023/01/06	18.3	169.35	261	168.70	172.00	-242.7	26,179	-0.93%	大賣/鉅額交易
2023/01/05	160.3	167.32	26	167.83	165.00	134.3	26,179	0.51%	大買/鉅額交易
2023/01/04	69.3	172.57	196.2	173.01	170.00	-127	26,238	-0.48%	大賣/鉅額交易
2023/01/03	136.9	164.33	166.3	168.30	170.50	-29.4	26,247	-0.11%	大買/大賣/
2022/12/30	180.1	163.73	87.5	164.35	161.00	92.6	26,196	0.35%	大買/
2022/12/29	41.2	161.04	36	160.14	164.00	5.2	26,189	0.02%
2022/12/28	20.7	163.45	15.1	162.78	161.00	5.6	26,216	0.02%
2022/12/27	9	168.67	11.1	168.42	168.00	-2.1	26,263	-0.01%
2022/12/26	221	168.16	15	168.03	166.00	206	26,416	0.78%	大買/鉅額交易
2022/12/23	18.3	166.29	24.3	166.53	167.00	-6	26,662	-0.02%
2022/12/22	16.3	166.75	21.5	167.35	169.50	-5.2	26,847	-0.02%
2022/12/21	4.3	165.80	12	164.83	164.00	-7.8	26,905	-0.03%
2022/12/20	17.1	165.65	8	166.81	164.00	9.1	26,953	0.03%
2022/12/19	22.4	169.72	17	169.82	169.50	5.4	27,091	0.02%
2022/12/16	71.3	171.80	17	169.53	168.00	54.3	27,192	0.20%
2022/12/15	23.4	177.23	22.2	178.14	177.00	1.2	27,037	0.00%
2022/12/14	146.9	173.76	112.4	175.14	178.50	34.6	26,864	0.13%	大買/大賣/
2022/12/13	112.5	167.67	31.2	168.00	165.00	81.3	26,294	0.31%	大買/
2022/12/12	23.5	169.51	24.1	169.93	171.00	-0.6	26,022	0.00%
2022/12/09	34.4	169.73	31	170.65	170.00	3.4	25,876	0.01%
2022/12/08	128	169.86	16.8	169.82	169.50	111.2	25,677	0.43%	大買/鉅額交易
2022/12/07	54.2	174.86	44.1	175.11	172.00	10.1	25,533	0.04%
2022/12/06	29.9	185.33	24	184.02	181.50	5.9	25,368	0.02%
2022/12/05	41.5	185.82	54.4	184.90	186.00	-13	25,288	-0.05%
2022/12/02	13.2	179.30	20.1	178.22	181.00	-6.9	25,249	-0.03%
2022/12/01	38.4	179.54	25.3	180.21	177.50	13.1	25,343	0.05%
2022/11/30	16	177.25	28.8	175.72	181.00	-12.8	25,232	-0.05%
2022/11/29	45.3	180.78	31.9	179.96	177.00	13.4	25,069	0.05%
2022/11/28	36.1	181.36	53.5	181.70	184.00	-17.4	24,844	-0.07%
2022/11/25	66.2	179.23	71.1	178.79	177.50	-4.9	24,664	-0.02%
2022/11/24	69.9	175.05	37.3	175.68	178.00	32.6	24,408	0.13%
2022/11/23	52.6	168.25	46.4	168.54	169.00	6.2	24,076	0.03%
2022/11/22	49.3	165.58	38.1	164.96	163.50	11.2	23,799	0.05%
2022/11/21	98.5	163.22	91.5	163.55	164.00	7	23,469	0.03%
2022/11/18	166.6	176.61	88	176.08	170.00	78.6	22,849	0.34%	大買/
2022/11/17	50.4	186.86	57.4	188.15	188.50	-7	22,015	-0.03%
2022/11/16	50.1	179.96	71.3	180.39	182.50	-21.2	21,904	-0.10%
2022/11/15	122.6	182.62	84	180.72	178.50	38.6	21,782	0.18%	大買/
2022/11/14	24.1	193.09	24.1	193.23	193.50	0	21,755	0.00%
2022/11/11	30.1	190.93	53	191.42	189.50	-23	22,085	-0.10%
2022/11/10	80.1	188.49	545.5	189.72	185.00	-465.3	21,815	-2.13%	大賣/鉅額交易
2022/11/09	83.6	198.02	40.4	195.99	195.00	43.2	21,644	0.20%
2022/11/08	29.1	206.96	25.1	207.74	203.00	4	21,457	0.02%
2022/11/07	29	210.43	76.1	211.22	208.00	-47.1	21,297	-0.22%
2022/11/04	211.2	210.97	70	211.61	217.00	141.2	20,999	0.67%	大買/鉅額交易
2022/11/03	149.1	209.26	100.2	205.97	212.50	48.9	20,765	0.24%	大買/
2022/11/02	131.2	198.34	126.1	200.04	200.50	5.1	20,781	0.02%	大買/大賣/
2022/11/01	75.1	202.26	8.1	202.86	202.00	67	20,920	0.32%
2022/10/31	240.2	206.86	16.1	205.99	205.50	224.1	20,907	1.07%	大買/鉅額交易
2022/10/28	19	200.18	41.5	201.79	207.00	-22.5	20,928	-0.11%
2022/10/27	36.4	190.64	29.1	189.21	196.00	7.3	20,654	0.04%
2022/10/26	68.1	184.09	74	184.18	186.00	-5.9	20,510	-0.03%
2022/10/25	21.2	181.53	27	181.37	182.50	-5.8	20,514	-0.03%
2022/10/24	21.1	185.93	20.3	185.05	185.00	0.8	20,460	0.00%
2022/10/21	48.1	191.13	81	186.14	183.50	-32.9	20,432	-0.16%
2022/10/20	20.1	195.83	32	195.83	200.50	-11.9	20,179	-0.06%
2022/10/19	6.2	204.10	34	204.37	201.00	-27.8	20,098	-0.14%
2022/10/18	24.1	205.17	25.1	206.51	205.00	-1	20,078	0.00%
2022/10/17	48.1	201.56	48	198.77	205.00	0.1	20,107	0.00%
2022/10/14	40	210.58	82.1	212.38	206.50	-42.1	19,989	-0.21%
2022/10/13	23	203.26	36	202.96	200.00	-13	19,795	-0.07%
2022/10/12	42.2	200.10	51.3	201.09	207.00	-9.1	19,691	-0.05%
2022/10/11	47.3	205.50	50.5	207.50	201.00	-3.2	19,656	-0.02%
2022/10/07	7.1	220.31	19.3	220.43	221.00	-12.2	19,904	-0.06%
2022/10/06	31.5	216.37	26	216.10	218.00	5.5	20,385	0.03%
2022/10/05	13.1	221.52	23.5	220.32	219.00	-10.4	20,750	-0.05%
2022/10/04	116.5	215.33	14	215.14	218.50	102.5	21,066	0.49%	大買/鉅額交易
2022/10/03	25	207.66	22.1	208.80	209.00	2.9	21,333	0.01%
2022/09/30	9.1	208.55	61.5	204.49	212.00	-52.4	21,793	-0.24%
2022/09/29	27.8	206.68	56	210.50	206.50	-28.2	22,711	-0.12%
2022/09/28	36.2	213.92	15.1	207.96	205.50	21.1	23,035	0.09%
2022/09/27	13.1	216.12	126.1	215.40	219.00	-113	23,768	-0.48%	大賣/鉅額交易
2022/09/26	29.1	217.86	37.6	217.49	215.50	-8.4	24,268	-0.03%
2022/09/23	31.2	230.38	39.3	226.30	227.00	-8.1	24,475	-0.03%
2022/09/22	34.1	237.87	38.2	233.72	238.50	-4.1	24,749	-0.02%
2022/09/21	4.4	232.47	4	233.00	234.50	0.4	24,902	0.00%
2022/09/20	15.1	235.07	13.2	235.53	235.50	2	25,011	0.01%
2022/09/19	16.2	233.13	12	232.75	234.00	4.1	25,194	0.02%
2022/09/16	32.3	235.27	29	235.29	234.50	3.3	25,504	0.01%
2022/09/15	23	244.20	14.2	243.23	240.00	8.8	26,060	0.03%
2022/09/14	26.6	241.24	14.2	242.02	242.50	12.4	26,125	0.05%
2022/09/13	29.2	245.48	63.3	245.75	248.50	-34.1	26,249	-0.13%
2022/09/12	92.3	246.10	67.1	240.80	237.50	25.2	26,185	0.10%
2022/09/08	20.3	236.86	23.1	238.06	240.50	-2.8	26,324	-0.01%
2022/09/07	38.2	227.47	65.6	226.83	228.50	-27.4	26,382	-0.10%
2022/09/06	44.4	237.32	31.2	234.97	232.50	13.2	26,387	0.05%
2022/09/05	8.2	243.55	9	244.11	243.00	-0.8	26,468	0.00%
2022/09/02	29.7	241.55	46	241.37	242.00	-16.3	26,588	-0.06%
2022/09/01	23	235.83	19.5	234.42	233.50	3.5	26,784	0.01%
2022/08/31	34	243.90	21	240.74	239.50	13	26,958	0.05%
2022/08/30	33.3	242.23	32.1	244.52	247.00	1.2	26,980	0.00%
2022/08/29	21	238.52	9.5	235.46	240.50	11.5	27,013	0.04%
2022/08/26	31.6	242.89	38.1	242.12	240.00	-6.5	27,221	-0.02%
2022/08/25	26	246.31	31	244.60	244.00	-5	27,195	-0.02%
2022/08/24	12.4	243.44	14	243.14	241.00	-1.6	27,382	-0.01%
2022/08/23	33.5	240.57	36.3	241.39	243.50	-2.8	27,788	-0.01%
2022/08/22	24.3	244.53	68.1	244.09	243.50	-43.9	28,218	-0.16%
2022/08/19	108.8	248.05	112.1	244.25	241.50	-3.3	28,532	-0.01%	大買/大賣/
2022/08/18	320.1	225.87	154.9	229.64	238.00	165.2	28,229	0.59%	大買/大賣/鉅額交易
2022/08/17	93.3	216.96	28	216.21	216.50	65.3	28,012	0.23%
2022/08/16	31.1	213.59	43.4	215.16	217.00	-12.3	28,013	-0.04%
2022/08/15	90.2	208.85	79.4	208.37	211.50	10.8	28,004	0.04%
2022/08/12	83.1	196.28	84.2	197.08	198.00	-1.1	28,163	0.00%
2022/08/11	29.1	199.70	26.1	199.58	197.00	3	28,840	0.01%
2022/08/10	35.1	196.22	26	196.60	196.50	9.1	29,292	0.03%
2022/08/09	153.5	196.31	346.1	198.45	201.00	-192.6	29,733	-0.65%	大買/大賣/鉅額交易
2022/08/08	55	200.30	71	199.40	205.00	-16	29,733	-0.05%
2022/08/05	33	192.44	45	192.41	195.00	-12	29,821	-0.04%
2022/08/04	67.1	184.24	86	184.12	188.00	-18.9	29,883	-0.06%
2022/08/03	34.3	182.77	52.2	181.52	181.00	-18	30,183	-0.06%
2022/08/02	70.1	185.16	60.1	184.53	186.00	10	30,199	0.03%
2022/08/01	30.4	190.44	37	190.15	189.50	-6.6	30,270	-0.02%
2022/07/29	20	194.18	43.2	194.21	195.50	-23.2	30,443	-0.08%
2022/07/28	78.2	191.62	105.2	191.20	191.00	-27	30,465	-0.09%	大賣/
2022/07/27	42	184.81	37	184.64	187.00	5	30,360	0.02%
2022/07/26	26.4	187.57	15.2	187.59	186.50	11.2	30,392	0.04%
2022/07/25	47.2	187.63	40.9	185.55	185.50	6.3	30,679	0.02%
2022/07/22	47.1	190.11	66.2	190.19	188.00	-19.1	30,740	-0.06%
2022/07/21	13	184.92	18	185.03	186.00	-5	30,751	-0.02%
2022/07/20	36	182.31	31.5	181.25	180.50	4.5	30,838	0.01%
2022/07/19	26	175.90	137	174.83	174.50	-111	30,855	-0.36%	大賣/鉅額交易
2022/07/18	54.1	177.93	55	177.37	176.00	-0.9	30,902	0.00%
2022/07/15	79.6	174.57	72	175.18	176.50	7.6	30,939	0.02%
2022/07/14	106.6	169.99	120.2	168.54	175.50	-13.6	30,749	-0.04%	大買/大賣/
2022/07/13	91.1	171.87	83	171.27	166.00	8.1	30,353	0.03%
2022/07/12	86	166.09	96	164.49	168.50	-10	29,951	-0.03%
2022/07/11	58	168.48	57	168.81	166.50	1	29,701	0.00%
2022/07/08	100.3	169.76	104.1	169.83	170.50	-3.8	29,604	-0.01%	大賣/
2022/07/07	173	160.28	167.1	162.52	168.00	5.9	29,163	0.02%	大買/大賣/
2022/07/06	65.1	161.15	69	161.45	160.50	-3.9	28,192	-0.01%
2022/07/05	118.2	164.83	114.4	163.89	162.00	3.8	27,920	0.01%	大買/大賣/
2022/07/04	61.2	168.49	74	166.79	170.00	-12.8	27,225	-0.05%
2022/07/01	71.8	172.49	55.5	174.96	170.00	16.3	26,936	0.06%
2022/06/30	112.7	196.03	81.2	197.79	188.50	31.5	26,824	0.12%	大買/
2022/06/29	45	204.53	51	205.01	209.00	-6	26,768	-0.02%
2022/06/28	22	203.05	33.1	202.97	205.00	-11.1	27,221	-0.04%
2022/06/27	58	202.90	66	202.99	204.00	-8	27,511	-0.03%
2022/06/24	69	197.14	64	196.31	196.00	5	27,640	0.02%
2022/06/23	79.1	196.47	100.4	196.98	197.00	-21.3	27,833	-0.08%
2022/06/22	50.3	190.84	41	191.21	188.50	9.3	28,270	0.03%
2022/06/21	42.5	194.25	35	193.60	199.00	7.4	28,926	0.03%
2022/06/20	53	197.42	43	198.56	192.50	10	29,007	0.03%
2022/06/17	288.9	197.50	157	200.83	204.50	131.9	29,177	0.45%	大買/大賣/鉅額交易
2022/06/16	42.1	206.52	31.2	204.96	201.00	10.8	28,823	0.04%
2022/06/15	28.3	206.61	55.1	205.04	203.50	-26.8	29,010	-0.09%
2022/06/14	131.3	206.72	168.5	203.42	211.00	-37.2	29,119	-0.13%	大買/大賣/
2022/06/13	48.2	211.86	36.2	212.18	208.50	12	28,965	0.04%
2022/06/10	52.1	214.18	79.6	215.39	219.00	-27.5	28,896	-0.10%
2022/06/09	56.5	209.74	34.1	209.69	212.00	22.5	28,690	0.08%
2022/06/08	13	203.43	17.1	204.58	206.50	-4.1	28,613	-0.01%
2022/06/07	40.2	199.12	35.1	199.34	200.50	5.1	28,659	0.02%
2022/06/06	24.4	204.31	817.2	202.92	202.50	-792.8	28,801	-2.75%	大賣/鉅額交易
2022/06/02	16	211.19	23.2	210.61	209.00	-7.1	28,755	-0.02%
2022/06/01	144.3	210.09	202.1	210.16	209.50	-57.9	28,898	-0.20%	大買/大賣/
2022/05/31	37.4	205.64	50.3	205.85	203.00	-13	28,582	-0.05%
2022/05/30	75.2	209.88	144.3	212.39	207.00	-69.1	28,155	-0.25%	大賣/
2022/05/27	74	206.68	96.3	206.67	212.50	-22.3	27,660	-0.08%
2022/05/26	42.2	197.84	52.2	199.10	198.00	-10	27,239	-0.04%
2022/05/25	36.1	193.89	26.1	195.04	195.00	10	28,257	0.04%
2022/05/24	37	193.80	33.2	193.70	191.00	3.8	28,262	0.01%
2022/05/23	79.3	198.23	81	196.48	194.50	-1.7	28,328	-0.01%
2022/05/20	96.2	200.42	91.9	199.36	200.50	4.3	28,185	0.02%
2022/05/19	236.2	192.95	257.6	192.29	200.50	-21.3	27,834	-0.08%	大買/大賣/
2022/05/18	139.5	189.39	133.4	188.95	193.50	6.1	27,147	0.02%	大買/大賣/
2022/05/17	300.1	182.12	112.7	182.78	186.50	187.4	26,881	0.70%	大買/大賣/鉅額交易
2022/05/16	48.1	174.59	79.6	175.97	178.50	-31.5	26,522	-0.12%
2022/05/13	33.4	164.87	37.1	165.92	169.00	-3.7	26,300	-0.01%
2022/05/12	56.4	168.33	72.1	165.22	165.50	-15.7	26,146	-0.06%
2022/05/11	116.3	177.98	118.4	176.95	173.00	-2	26,127	-0.01%	大買/大賣/
2022/05/10	38	170.61	4.3	169.76	173.00	33.8	26,129	0.13%
2022/05/09	17	171.18	19	171.00	170.00	-2	26,308	-0.01%
2022/05/06	34.1	167.16	40	167.38	172.50	-5.9	26,350	-0.02%
2022/05/05	27.1	171.95	30.2	171.63	173.50	-3.1	26,415	-0.01%
2022/05/04	39.2	168.75	214.1	168.88	167.00	-174.9	26,359	-0.66%	大賣/鉅額交易
2022/05/03	29	172.05	84	171.64	171.50	-55	26,392	-0.21%
2022/04/29	41	176.93	35.3	176.16	174.00	5.7	26,523	0.02%
2022/04/28	18	171.17	24.3	172.42	169.50	-6.3	26,444	-0.02%
2022/04/27	30.1	171.82	42	169.63	175.00	-11.9	26,567	-0.04%
2022/04/26	22.1	172.93	60.1	172.61	175.00	-38	26,696	-0.14%
2022/04/25	44.3	169.82	26	170.62	169.50	18.3	26,938	0.07%
2022/04/22	80.3	182.94	81.1	180.39	180.50	-0.8	26,942	0.00%
2022/04/21	92.2	184.30	103.5	185.66	185.00	-11.3	27,071	-0.04%	大賣/
2022/04/20	154.4	183.28	142.5	181.06	179.00	11.9	27,297	0.04%	大買/大賣/
2022/04/19	37.1	177.38	31.2	177.65	177.00	5.9	27,306	0.02%
2022/04/18	16	172.16	6	172.92	169.50	10	27,393	0.04%
2022/04/15	96.3	175.58	152	172.12	170.50	-55.7	27,735	-0.20%	大賣/
2022/04/14	84	175.50	88.1	178.52	179.50	-4.1	28,304	-0.01%
2022/04/13	62	171.71	49.3	172.49	173.00	12.7	28,427	0.04%
2022/04/12	85.1	170.02	93.1	169.29	169.50	-8.1	28,619	-0.03%
2022/04/11	52.3	169.17	68	167.90	168.00	-15.7	28,722	-0.05%
2022/04/08	67.2	172.43	51.3	173.54	174.50	16	28,998	0.06%
2022/04/07	73.4	171.88	72.1	170.38	168.00	1.3	28,841	0.00%
2022/04/06	20.3	176.63	57.3	176.81	176.50	-37	28,591	-0.13%
2022/04/01	44.1	179.57	56.2	180.01	180.50	-12.1	28,306	-0.04%
2022/03/31	152.3	184.97	181.7	186.55	185.00	-29.4	28,140	-0.10%	大買/大賣/
2022/03/30	57.1	179.92	70	178.96	179.50	-12.9	28,215	-0.05%
2022/03/29	76.6	178.02	54	178.13	179.50	22.6	27,933	0.08%
2022/03/28	54.4	176.68	50.5	178.12	181.50	3.9	27,650	0.01%
2022/03/25	125.2	176.61	257.8	176.47	177.00	-132.6	27,280	-0.49%	大買/大賣/鉅額交易
2022/03/24	276.1	165.02	195.9	167.76	172.50	80.1	26,557	0.30%	大買/大賣/
2022/03/23	84.1	155.28	51.3	154.87	157.00	32.8	25,865	0.13%
2022/03/22	176.1	150.29	157.2	148.50	153.00	19	26,108	0.07%	大買/大賣/
2022/03/21	10	145.05	16.3	144.84	144.50	-6.3	25,879	-0.02%
2022/03/18	20.2	144.11	19	143.29	145.50	1.2	26,077	0.00%
2022/03/17	124.1	138.50	43.3	137.68	140.00	80.8	25,941	0.31%	大買/
2022/03/16	20.5	129.81	20	130.48	130.00	0.5	25,870	0.00%
2022/03/15	35.9	130.37	20.3	128.29	126.50	15.6	26,235	0.06%
2022/03/14	21	133.88	20.2	132.79	136.00	0.8	26,500	0.00%
2022/03/11	19	130.68	22	131.16	132.00	-3	26,591	-0.01%
2022/03/10	14.2	134.94	12	133.79	131.00	2.2	26,570	0.01%
2022/03/09	25.4	131.88	15.4	133.01	134.50	10.1	26,616	0.04%
2022/03/08	16.5	133.13	15.1	133.83	130.00	1.4	26,447	0.01%
2022/03/07	22.4	139.29	71.3	138.20	138.00	-48.9	26,398	-0.19%
2022/03/04	6.5	145.31	32	146.66	147.00	-25.5	26,573	-0.10%
2022/03/03	18.6	147.46	17	147.74	146.50	1.6	26,961	0.01%
2022/03/02	49	147.74	20	148.13	146.50	29	27,141	0.11%
2022/03/01	27.3	150.41	59.4	149.60	150.00	-32.1	27,201	-0.12%
2022/02/25	22	150.57	117.8	152.31	147.50	-95.8	27,962	-0.34%	大賣/
2022/02/24	24.5	150.28	30.2	151.11	147.00	-5.8	26,920	-0.02%
2022/02/23	33	152.12	57.2	151.24	152.50	-24.2	27,583	-0.09%
2022/02/22	19	147.45	27	147.57	146.00	-8	28,880	-0.03%
2022/02/21	34.4	148.10	29.3	148.18	149.00	5.1	28,897	0.02%
2022/02/18	33.4	146.15	27.1	145.76	146.00	6.2	28,964	0.02%
2022/02/17	36.4	145.11	49	144.09	146.00	-12.7	28,875	-0.04%
2022/02/16	630.2	141.49	223.1	140.62	140.50	407.1	28,656	1.42%	大買/大賣/鉅額交易
2022/02/15	18.8	140.44	26.1	139.38	138.00	-7.3	28,612	-0.03%
2022/02/14	29.5	142.21	30	141.98	141.50	-0.6	28,361	0.00%
2022/02/11	24.5	148.64	17.4	148.58	148.50	7.1	28,145	0.03%
2022/02/10	60	157.49	57.8	156.82	152.00	2.2	28,105	0.01%
2022/02/09	46.2	157.69	19.3	158.06	156.50	26.9	27,722	0.10%
2022/02/08	35.9	155.36	63	154.94	154.00	-27.2	27,684	-0.10%
2022/02/07	212.1	154.75	74.2	154.38	157.50	137.9	27,610	0.50%	大買/鉅額交易
2022/01/26	38.7	147.85	15	146.73	146.50	23.7	27,338	0.09%
2022/01/25	58.5	150.73	41	150.63	147.50	17.5	27,662	0.06%
2022/01/24	36.3	151.42	50.1	149.95	154.50	-13.8	27,855	-0.05%
2022/01/21	44.3	153.61	49.6	153.53	153.00	-5.3	27,721	-0.02%
2022/01/20	49.3	156.57	34	155.78	155.50	15.3	27,787	0.05%
2022/01/19	40.3	157.67	53.6	158.74	160.00	-13.3	27,546	-0.05%
2022/01/18	32.9	155.89	48.9	156.72	157.50	-16.1	27,586	-0.06%
2022/01/17	51.6	150.04	77.4	148.60	153.00	-25.8	27,342	-0.09%
2022/01/14	30.1	144.40	43	144.14	149.50	-12.9	27,570	-0.05%
2022/01/13	66.5	141.03	381.6	140.36	145.50	-315.1	27,268	-1.16%	大賣/鉅額交易
2022/01/12	80	145.39	49.5	144.97	146.00	30.6	26,742	0.11%
2022/01/11	43.8	149.38	35	148.89	148.00	8.8	26,472	0.03%
2022/01/10	36.3	147.76	37.6	147.62	147.00	-1.4	26,245	-0.01%
2022/01/07	76.7	153.88	90.1	151.93	150.00	-13.4	25,915	-0.05%
2022/01/06	28.3	155.35	29.3	154.84	158.50	-1	25,141	0.00%
2022/01/05	51.7	156.72	27	156.15	152.00	24.7	24,830	0.10%
2022/01/04	45.4	156.44	40	156.28	156.50	5.4	24,805	0.02%
2022/01/03	57.8	156.60	229.1	157.25	155.00	-171.4	24,513	-0.70%	大賣/鉅額交易
2021/12/30	11	148.32	17	149.00	151.00	-6	23,918	-0.03%
2021/12/29	7.4	146.80	9	146.44	146.00	-1.6	23,910	-0.01%
2021/12/28	6	149.17	5.4	147.96	148.50	0.6	24,017	0.00%
2021/12/27	30.1	148.27	29.1	148.13	146.50	1	23,982	0.00%
2021/12/24	98.5	148.94	118	148.92	148.00	-19.5	23,720	-0.08%	大賣/
2021/12/23	35.1	141.03	42	141.97	142.50	-6.9	22,952	-0.03%
2021/12/22	15.5	137.55	27.2	137.36	138.00	-11.7	23,031	-0.05%
2021/12/21	19.2	136.38	21.1	136.34	136.50	-1.9	23,073	-0.01%
2021/12/20	176.6	138.21	141	137.54	134.00	35.6	23,026	0.15%	大買/大賣/
2021/12/17	21.3	142.24	14.5	142.00	143.00	6.8	23,008	0.03%
2021/12/16	128.2	140.68	65.5	141.90	143.00	62.7	22,816	0.27%	大買/
2021/12/15	585.3	134.91	10	134.05	135.00	575.3	22,129	2.60%	大買/鉅額交易
2021/12/14	39.2	132.96	22.7	133.90	135.00	16.5	21,914	0.08%
2021/12/13	34.3	137.92	32	136.89	135.00	2.2	21,607	0.01%
2021/12/10	25.4	132.69	24.7	131.54	136.00	0.7	21,243	0.00%
2021/12/09	71.9	134.97	29.9	133.31	131.50	42	20,944	0.20%
2021/12/08	90.1	130.33	64	130.72	133.00	26.1	20,495	0.13%
2021/12/07	22	125.07	84.1	125.22	129.00	-62.1	20,086	-0.31%
2021/12/06	75.2	120.96	37.1	121.13	123.00	38.1	19,850	0.19%
2021/12/03	33.5	123.36	78	124.85	127.00	-44.5	19,809	-0.22%
2021/12/02	21.1	121.66	38.2	119.94	118.00	-17.1	19,497	-0.09%
2021/12/01	71	121.51	167	119.52	122.00	-96	19,303	-0.50%	大賣/
2021/11/30	55	124.86	120.5	123.88	125.50	-65.5	19,069	-0.34%	大賣/
2021/11/29	212	119.09	32.4	121.02	123.00	179.7	18,690	0.96%	大買/鉅額交易
2021/11/26	35.1	118.68	30	117.72	116.50	5.1	18,253	0.03%
2021/11/25	24	122.13	24	121.67	124.00	0	18,128	0.00%
2021/11/24	312.7	122.13	90	121.83	121.50	222.7	18,025	1.24%	大買/鉅額交易
2021/11/23	21	120.12	53.5	119.63	122.00	-32.5	17,380	-0.19%
2021/11/22	95.3	119.27	74.6	119.85	121.00	20.7	17,102	0.12%
2021/11/19	71.7	114.37	131.7	115.01	117.00	-60	16,077	-0.37%	大賣/
2021/11/18	31	103.18	42.2	106.29	106.50	-11.2	14,565	-0.08%
2021/11/17	34	95.67	37.2	94.64	97.00	-3.2	14,477	-0.02%
2021/11/16	7	92.53	3.3	92.89	93.00	3.7	14,555	0.03%
2021/11/15	7.2	93.59	13.4	92.92	92.90	-6.2	14,594	-0.04%
2021/11/12	23.4	94.26	32.3	94.10	94.00	-8.9	14,618	-0.06%
2021/11/11	22.3	91.96	19	92.11	91.30	3.3	14,472	0.02%
2021/11/10	15.2	90.40	2	90.55	90.40	13.2	14,615	0.09%
2021/11/09	33.1	92.47	35.5	91.85	90.40	-2.5	14,599	-0.02%
2021/11/08	22.2	90.62	12	88.96	88.30	10.2	14,387	0.07%
2021/11/05	68	88.44	479.1	89.58	93.40	-411.1	14,490	-2.84%	大賣/鉅額交易
2021/11/04	10.3	92.25	12	91.92	90.60	-1.7	14,242	-0.01%
2021/11/03	42.3	93.76	35	93.83	93.70	7.3	14,336	0.05%
2021/11/02	43.3	96.85	65	94.66	93.10	-21.7	14,258	-0.15%
2021/11/01	476.4	95.35	70.1	95.25	95.60	406.3	13,772	2.95%	大買/鉅額交易
2021/10/29	517.3	91.44	147.1	91.96	91.90	370.2	13,483	2.75%	大買/大賣/鉅額交易
2021/10/28	58	91.18	48.2	91.30	90.90	9.8	13,464	0.07%
2021/10/27	22	88.19	16.1	88.20	88.20	5.9	13,179	0.04%
2021/10/26	69.2	89.54	38.7	89.57	88.30	30.5	13,181	0.23%
2021/10/25	8.6	86.44	18.1	86.28	87.10	-9.6	12,835	-0.07%
2021/10/22	26.1	85.42	45.5	84.90	86.60	-19.3	12,899	-0.15%
2021/10/21	8.2	82.33	12.7	82.07	81.10	-4.5	12,593	-0.04%
2021/10/20	224	82.00	9.3	82.29	81.10	214.7	12,804	1.68%	大買/鉅額交易
2021/10/19	25	81.14	14.8	81.68	82.00	10.2	12,849	0.08%
2021/10/18	16.2	79.35	25.1	80.20	80.50	-8.9	12,887	-0.07%
2021/10/15	12	78.63	21.5	77.68	79.00	-9.5	13,101	-0.07%
2021/10/14	18	74.99	6.1	74.60	74.50	12	13,458	0.09%
2021/10/13	43.1	77.99	19	77.27	77.30	24.1	13,687	0.18%
2021/10/12	307	78.75	44	78.55	78.90	263	13,570	1.94%	大買/鉅額交易
2021/10/08	0	0.00	13	73.58	74.00	-13	13,284	-0.10%
2021/10/07	5	72.14	3	72.73	72.60	2	13,358	0.01%
2021/10/06	12	71.48	5.1	71.30	70.70	7	13,536	0.05%
2021/10/05	13.6	67.30	7.1	68.37	70.60	6.5	13,501	0.05%
2021/10/04	19.2	70.62	262.1	70.11	69.00	-243	13,401	-1.81%	大賣/鉅額交易
2021/10/01	15	73.50	3	73.37	72.50	12	13,377	0.09%
2021/09/30	1	73.20	2	73.90	73.80	-1	13,553	-0.01%
2021/09/29	293	74.65	82	74.34	73.10	211	13,839	1.52%	大買/鉅額交易
2021/09/28	87	80.17	5.5	80.05	78.70	81.5	13,692	0.60%
2021/09/27	38	82.11	17.6	82.09	82.40	20.4	13,539	0.15%
2021/09/24	82	82.35	48.2	81.59	82.50	33.8	13,495	0.25%
2021/09/23	4	77.78	5.4	78.71	78.80	-1.4	13,274	-0.01%
2021/09/22	2.3	75.73	2.2	75.97	75.70	0.1	13,293	0.00%
2021/09/17	0.1	76.10	9	75.96	75.70	-8.9	13,406	-0.07%
2021/09/16	1	76.40	8	76.60	76.50	-7	13,475	-0.05%
2021/09/15	8	76.71	9	76.42	76.20	-1	13,604	-0.01%
2021/09/14	11	77.98	9	77.87	78.10	2	13,889	0.01%
2021/09/13	32	78.99	37	79.21	77.50	-5	14,245	-0.04%
2021/09/10	15	78.90	26	79.14	78.90	-11	14,266	-0.08%
2021/09/09	5.2	77.08	12	77.73	77.30	-6.8	14,264	-0.05%
2021/09/08	111	76.23	19.8	76.59	76.30	91.2	14,439	0.63%	大買/
2021/09/07	37.5	74.13	1	75.20	75.20	36.5	14,533	0.25%
2021/09/06	2.3	76.17	15.5	75.30	75.20	-13.2	14,779	-0.09%
2021/09/03	7.1	76.23	1	75.70	75.80	6.1	14,783	0.04%
2021/09/02	14.2	78.00	18.3	76.61	75.80	-4.1	14,745	-0.03%
2021/09/01	18	78.44	15	78.49	78.50	3	14,701	0.02%
2021/08/31	27.1	77.82	18.4	77.70	78.30	8.7	14,683	0.06%
2021/08/30	7.4	80.90	53	81.28	80.50	-45.6	14,568	-0.31%
2021/08/27	55.3	82.26	136	82.03	82.40	-80.7	14,439	-0.56%	大賣/
2021/08/26	18	79.75	41	79.03	80.30	-23	14,087	-0.16%
2021/08/25	16.2	76.80	59	76.89	77.00	-42.8	14,095	-0.30%
2021/08/24	14.7	77.32	88	77.96	76.00	-73.4	14,144	-0.52%
2021/08/23	15.3	77.61	149.2	77.71	77.50	-133.9	14,026	-0.95%	大賣/鉅額交易
2021/08/20	19	75.58	15.2	77.26	77.20	3.9	13,897	0.03%
2021/08/19	7.3	75.20	6	75.70	73.00	1.3	13,602	0.01%
2021/08/18	12.1	74.42	9.1	74.07	77.10	3	13,620	0.02%
2021/08/17	10.3	73.31	1	72.10	71.70	9.3	13,630	0.07%
2021/08/16	11.6	73.15	16.1	74.33	76.20	-4.6	13,559	-0.03%
2021/08/13	5.5	77.59	2	77.00	76.00	3.5	13,425	0.03%
2021/08/12	7.1	77.52	3	78.50	78.80	4.1	13,651	0.03%
2021/08/11	36.8	78.69	22.8	78.39	77.20	14.1	13,660	0.10%
2021/08/10	2.7	81.88	17.3	82.19	82.80	-14.7	13,480	-0.11%
2021/08/09	25.4	82.89	7	81.33	80.90	18.4	13,602	0.14%
2021/08/06	3	87.30	7.5	87.58	87.30	-4.5	13,439	-0.03%
2021/08/05	12.1	88.30	5	88.30	88.30	7.1	13,551	0.05%
2021/08/04	12.7	88.36	9	88.93	88.20	3.7	13,790	0.03%
2021/08/03	12	86.99	16.1	86.64	87.80	-4.1	13,794	-0.03%
2021/08/02	2	82.75	3	82.73	83.10	-1	13,646	-0.01%
2021/07/30	8.3	81.94	4.2	81.77	80.60	4.1	13,528	0.03%
2021/07/29	9.2	82.12	7.4	82.80	83.10	1.8	13,469	0.01%
2021/07/28	34.8	80.02	19.3	78.78	82.20	15.6	13,456	0.12%
2021/07/27	54.8	87.67	69.1	87.00	85.10	-14.3	13,395	-0.11%
2021/07/26	50.4	89.26	29.5	90.01	89.70	20.8	13,392	0.16%
2021/07/23	9	86.46	3.4	86.67	87.20	5.6	13,495	0.04%
2021/07/22	19.5	87.12	13	86.96	86.70	6.5	13,627	0.05%
2021/07/21	41.2	89.72	27.1	88.06	84.70	14.1	13,517	0.10%
2021/07/20	36.1	91.42	48.3	90.99	91.70	-12.2	13,586	-0.09%
2021/07/19	268	85.95	57	88.95	89.60	211	13,331	1.58%	大買/鉅額交易
2021/07/16	11.2	83.04	101.2	83.23	83.00	-90.1	13,088	-0.69%	大賣/
2021/07/15	24.6	83.99	16	84.18	83.80	8.6	13,148	0.07%
2021/07/14	3	85.07	10	85.56	85.10	-7	13,153	-0.05%
2021/07/13	30	86.76	21.1	86.23	85.80	8.9	13,029	0.07%
2021/07/12	20.1	83.75	44	84.32	84.20	-23.9	12,905	-0.19%
2021/07/09	17	83.00	19.3	82.26	83.20	-2.3	12,932	-0.02%
2021/07/08	32.1	81.47	33.4	81.30	82.10	-1.3	12,967	-0.01%
2021/07/07	47.5	81.39	113.1	80.93	81.60	-65.6	12,863	-0.51%	大賣/
2021/07/06	55.1	80.17	49	79.20	80.10	6.1	12,696	0.05%
2021/07/05	12.3	76.70	126.7	76.18	77.50	-114.5	12,519	-0.91%	大賣/鉅額交易
2021/07/02	1.2	74.24	14	74.26	74.20	-12.8	12,507	-0.10%
2021/07/01	52.3	75.09	8	75.33	74.20	44.3	12,619	0.35%
2021/06/30	77	73.99	17	74.54	74.60	60	12,526	0.48%
2021/06/29	18.3	75.18	32	74.25	74.10	-13.7	12,405	-0.11%
2021/06/28	43.2	75.74	39	75.84	75.60	4.2	12,425	0.03%
2021/06/25	11.1	73.25	31	73.21	73.40	-19.9	12,329	-0.16%
2021/06/24	65.2	73.78	9	73.46	73.50	56.2	12,357	0.45%
2021/06/23	89	75.16	67.2	75.20	74.80	21.8	12,292	0.18%
2021/06/22	73	73.13	24.3	73.56	72.40	48.7	12,022	0.41%
2021/06/21	34	70.37	26	70.67	70.40	8	11,687	0.07%
2021/06/18	47.1	70.88	3	71.40	70.60	44.1	11,698	0.38%
2021/06/17	62	70.78	32	70.96	71.20	30	11,722	0.26%
2021/06/16	33.5	69.06	25	69.16	69.30	8.5	11,791	0.07%
2021/06/15	5	66.92	12.2	67.63	67.80	-7.2	11,687	-0.06%
2021/06/11	17	64.13	301	63.78	63.60	-284	11,555	-2.46%	大賣/鉅額交易
2021/06/10	8	64.40	5	64.00	64.00	3	11,777	0.03%
2021/06/09	0	0.00	2.2	65.08	65.00	-2.2	11,889	-0.02%
2021/06/08	2	64.70	7.5	65.61	64.80	-5.5	11,937	-0.05%
2021/06/07	4	62.38	15	63.02	64.10	-11	11,934	-0.09%
2021/06/04	3	64.70	15	64.94	64.30	-12	11,845	-0.10%
2021/06/03	4	65.48	14	65.80	65.80	-10	11,859	-0.08%
2021/06/02	14	65.06	23.5	65.19	64.30	-9.5	11,861	-0.08%
2021/06/01	41	63.76	11	63.61	64.00	30	11,763	0.26%
2021/05/28	18	61.69	8.6	61.77	61.50	9.4	11,730	0.08%
2021/05/27	10	61.10	2	61.65	60.80	8	11,814	0.07%
2021/05/26	34.1	61.39	40	60.86	62.00	-5.9	11,829	-0.05%
2021/05/25	74	60.53	27	61.19	62.10	47	11,766	0.40%
2021/05/24	1	56.50	26	57.58	57.70	-25	11,779	-0.21%
2021/05/21	25.5	57.52	4	57.80	57.60	21.5	11,816	0.18%
2021/05/20	37	59.02	110	58.12	57.50	-73	11,905	-0.61%	大賣/
2021/05/19	28	56.03	12	56.45	56.80	16	11,823	0.14%
2021/05/18	61.5	55.88	2	55.35	55.80	59.5	12,099	0.49%
2021/05/17	104.9	53.90	24.2	54.95	52.20	80.7	12,110	0.67%	大買/
2021/05/14	5	57.32	2	57.90	56.80	3	11,978	0.03%
2021/05/13	15.5	56.22	12	56.06	55.20	3.5	11,918	0.03%
2021/05/12	23.8	55.44	22	53.74	54.50	1.8	11,847	0.02%
2021/05/11	48	55.61	140.5	58.02	55.30	-92.5	11,750	-0.79%	大賣/
2021/05/10	38	60.01	3.5	60.19	59.90	34.5	12,020	0.29%
2021/05/07	36	61.12	5	61.00	61.40	31	12,225	0.25%
2021/05/06	15.2	60.82	3	59.40	59.00	12.2	12,352	0.10%
2021/05/05	11.3	60.39	15	59.20	58.90	-3.7	12,507	-0.03%
2021/05/04	47.1	60.82	9.1	59.87	60.50	38	12,696	0.30%
2021/05/03	16.4	64.53	8.1	64.93	63.00	8.3	12,729	0.07%
2021/04/29	27	69.57	11	68.41	66.40	16	12,823	0.12%
2021/04/28	56	67.18	9	65.20	65.70	47	12,537	0.37%
2021/04/27	2	62.55	3	63.07	62.30	-1	12,354	-0.01%
2021/04/26	11.3	62.54	83	63.17	62.80	-71.7	12,303	-0.58%
2021/04/23	102	60.76	45.3	59.62	61.40	56.8	11,914	0.48%	大買/
2021/04/22	19	58.17	15	57.39	55.90	4	11,783	0.03%
2021/04/21	3	57.73	8	57.83	57.30	-5	11,799	-0.04%
2021/04/20	8	56.85	10	56.94	57.40	-2	11,736	-0.02%
2021/04/19	5	55.46	6.2	55.45	55.60	-1.2	11,704	-0.01%
2021/04/16	14.3	55.90	26.5	55.41	55.20	-12.2	11,708	-0.10%
2021/04/15	7.2	55.68	39	55.51	56.00	-31.8	11,723	-0.27%
2021/04/14	10.3	52.92	1.1	52.93	52.90	9.3	11,656	0.08%
2021/04/13	11.5	54.63	37	54.28	54.00	-25.5	11,682	-0.22%
2021/04/12	2.1	54.76	115	54.71	54.60	-112.9	12,037	-0.94%	大賣/鉅額交易
2021/04/09	11.4	55.40	18	55.72	55.30	-6.7	12,358	-0.05%
2021/04/08	81.2	56.85	6	56.93	57.00	75.2	12,227	0.61%
2021/04/07	1	56.50	16.1	55.94	56.70	-15.1	12,186	-0.12%
2021/04/06	1.4	55.07	6	55.03	54.90	-4.7	12,081	-0.04%
2021/04/01	1.1	55.19	1	55.40	55.00	0.1	12,093	0.00%
2021/03/31	4.2	54.97	9	54.69	55.10	-4.9	12,061	-0.04%
2021/03/30	8	54.13	3	54.37	54.20	5	12,004	0.04%
2021/03/29	48.2	54.56	12	54.58	54.20	36.2	12,152	0.30%
2021/03/26	2	54.35	12	54.08	54.50	-10	12,295	-0.08%
2021/03/25	7	53.59	9	53.54	53.30	-2	12,454	-0.02%
2021/03/24	3	53.80	12	54.20	54.30	-9	12,934	-0.07%
2021/03/23	33	53.67	17	53.96	53.40	16	13,027	0.12%
2021/03/22	13	54.52	4.1	54.51	54.70	8.9	13,350	0.07%
2021/03/19	15	53.75	57	53.96	54.80	-42	13,461	-0.31%
2021/03/18	54.1	53.65	18	53.71	53.90	36.1	13,316	0.27%
2021/03/17	23.1	53.19	16	52.88	52.60	7.1	13,694	0.05%
2021/03/16	72.3	52.67	15	53.26	53.50	57.3	13,719	0.42%
2021/03/15	13	51.48	21	51.74	52.10	-8	13,566	-0.06%
2021/03/12	6	49.53	2	49.83	50.40	4	13,435	0.03%
2021/03/11	6	50.37	22	50.94	51.10	-16	13,364	-0.12%
2021/03/10	0	0.00	58	49.44	49.20	-58	13,455	-0.43%
2021/03/09	6	49.46	0	0.00	49.40	6	13,567	0.04%
2021/03/08	2	49.25	1	50.30	49.20	1	13,596	0.01%
2021/03/05	30	49.86	3	50.00	49.00	27	13,605	0.20%
2021/03/04	1	50.00	2	50.70	50.20	-1	13,548	-0.01%
2021/03/03	6.3	50.86	5	50.86	50.90	1.3	13,466	0.01%
2021/03/02	27	51.40	63	51.30	50.80	-36	13,458	-0.27%
2021/02/26	5	50.20	61	49.96	50.50	-56	13,419	-0.42%
2021/02/25	10	51.10	16	50.76	51.10	-6	13,502	-0.04%
2021/02/24	53	50.39	1,039	50.40	49.70	-986	13,605	-7.25%	大賣/鉅額交易
2021/02/23	38	51.92	1	52.10	51.40	37	13,783	0.27%
2021/02/22	45	53.81	5	53.50	53.00	40	13,846	0.29%
2021/02/19	46	51.83	2	52.40	52.60	44	13,716	0.32%
2021/02/18	75	50.47	30.1	50.92	52.60	45	13,480	0.33%
2021/02/17	150	49.63	11	49.85	49.35	139	13,096	1.06%	大買/鉅額交易
2021/02/05	85	48.34	5	48.50	48.05	80	12,921	0.62%
2021/02/04	26	48.74	5	48.54	48.50	21	12,838	0.16%
2021/02/03	37	49.44	462	49.47	49.90	-425	12,713	-3.34%	大賣/鉅額交易
2021/02/02	510	49.67	14	49.78	49.60	496	12,568	3.95%	大買/鉅額交易
2021/02/01	73	50.26	47.1	50.13	50.50	25.9	12,400	0.21%
2021/01/29	17	49.29	13.3	49.15	49.10	3.7	11,970	0.03%
2021/01/28	33	49.01	3.2	48.85	47.20	29.8	11,788	0.25%
2021/01/27	32.1	49.90	3	50.33	49.55	29.1	11,599	0.25%
2021/01/26	16	49.33	24.1	49.20	49.25	-8.1	11,336	-0.07%
2021/01/25	14	48.65	6	48.18	48.60	8	11,053	0.07%
2021/01/22	770.1	47.23	22	46.92	48.10	748.1	10,747	6.96%	大買/鉅額交易
2021/01/21	0	0.00	11	45.07	45.35	-11	10,434	-0.11%
2021/01/20	3	43.75	20	44.00	43.35	-17	10,307	-0.16%
2021/01/19	16	44.83	23	44.54	44.55	-7	10,227	-0.07%
2021/01/18	1	44.00	2	44.05	44.80	-1	10,163	-0.01%
2021/01/15	3	44.60	12	45.08	44.30	-9	10,066	-0.09%
2021/01/14	22	45.32	3	45.37	45.25	19	9,898	0.19%
2021/01/13	13.1	46.03	8	46.04	46.05	5.1	9,753	0.05%
2021/01/12	4	46.53	7	46.58	46.30	-3	9,641	-0.03%
2021/01/11	6	47.48	4	47.31	47.80	2	9,521	0.02%
2021/01/08	21	48.02	1	47.30	47.45	20	9,504	0.21%
2021/01/07	13.1	48.61	0	0.00	48.15	13.1	9,418	0.14%
2021/01/06	45.1	47.77	5	48.24	47.05	40.1	9,411	0.43%
2021/01/05	519.2	48.67	7	49.11	49.00	512.2	9,338	5.48%	大買/鉅額交易
2021/01/04	18	47.96	15.1	48.46	48.50	3	8,979	0.03%
2020/12/31	1	45.55	0	0.00	45.80	1	8,581	0.01%
2020/12/30	5	46.80	14.5	46.37	45.95	-9.5	8,502	-0.11%
2020/12/29	411	45.98	0	0.00	45.65	411	8,427	4.88%	大買/鉅額交易
2020/12/28	503	46.29	2	46.13	46.65	501	8,355	6.00%	大買/鉅額交易
2020/12/25	13	45.34	18	45.57	45.30	-5	8,273	-0.06%
2020/12/24	4	45.99	4	45.60	45.45	0	8,225	0.00%
2020/12/23	22	46.69	221	46.52	45.85	-199	8,175	-2.43%	大賣/鉅額交易
2020/12/22	2	45.85	4	47.48	45.50	-2	8,084	-0.02%
2020/12/21	176	47.72	26	47.02	48.20	150	7,859	1.91%	大買/鉅額交易
2020/12/18	146	48.05	102	47.14	46.10	44	7,645	0.58%	大買/大賣/
2020/12/17	19	46.35	53	46.24	46.30	-34	7,137	-0.48%
2020/12/16	41	45.98	19	46.51	46.90	22	6,983	0.32%
2020/12/15	33	45.12	137	44.18	43.80	-104	6,570	-1.58%	大賣/鉅額交易
2020/12/14	8	45.78	28	44.67	46.00	-20	6,367	-0.31%
2020/12/11	103.5	45.07	114	44.96	45.40	-10.5	6,225	-0.17%	大買/大賣/
2020/12/10	21	43.19	20	43.15	43.45	1	5,707	0.02%
2020/12/09	10	42.27	0	0.00	42.20	10	5,573	0.18%
2020/12/08	0.1	42.90	0	0.00	42.85	0.1	5,507	0.00%
2020/12/07	30	42.94	1	42.95	42.90	29	5,773	0.50%
2020/12/04	26	43.11	7	43.32	43.05	19	5,885	0.32%
2020/12/03	52	43.20	9	43.10	42.75	43	5,731	0.75%
2020/12/02	11.1	42.66	14	42.44	42.55	-2.9	5,636	-0.05%
2020/12/01	6	42.13	6	42.02	42.50	0	5,581	0.00%
2020/11/30	7	41.72	1	41.80	41.00	6	5,576	0.11%
2020/11/27	4	41.70	1	41.90	41.75	3	5,694	0.05%
2020/11/26	7	41.89	6	42.16	41.95	1	5,804	0.02%
2020/11/25	1	41.30	8.2	41.82	41.90	-7.2	5,880	-0.12%
2020/11/24	9	42.31	16	42.38	42.10	-7	6,174	-0.11%
2020/11/23	18	42.82	7	42.76	42.80	11	6,054	0.18%
2020/11/20	19	41.59	169	41.51	41.90	-150	5,885	-2.55%	大賣/鉅額交易
2020/11/19	176	40.64	36	40.58	40.70	140	5,592	2.50%	大買/鉅額交易
2020/11/18	62	39.89	0	0.00	39.95	62	5,521	1.12%
2020/11/16	2	39.40	0	0.00	39.35	2	5,868	0.03%
2020/11/13	2	39.45	25	39.35	39.35	-23	6,110	-0.38%
2020/11/12	4	39.85	0	0.00	39.35	4	6,406	0.06%
2020/11/11	1	39.65	0	0.00	39.85	1	6,551	0.02%
2020/11/09	2	39.88	4	39.91	39.80	-2	7,407	-0.03%
2020/11/06	2	40.00	8	39.75	39.30	-6	7,464	-0.08%
2020/11/05	14	40.14	25	39.95	39.30	-11	7,547	-0.15%
2020/11/03	0	0.00	4	38.93	39.00	-4	7,663	-0.05%
2020/11/02	2	37.85	2	38.65	38.60	0	7,743	0.00%
2020/10/30	0	0.00	10	38.85	38.25	-10	7,765	-0.13%
2020/10/28	0	0.00	1	39.45	39.20	-1	7,902	-0.01%
2020/10/27	0.2	39.00	13	39.06	39.15	-12.9	7,906	-0.16%
2020/10/26	10	39.55	0	0.00	39.10	10	7,938	0.13%
2020/10/22	1	38.40	0	0.00	39.10	1	8,123	0.01%
2020/10/21	3	38.78	0	0.00	38.45	3	8,166	0.04%
2020/10/20	1	38.65	0	0.00	38.50	1	8,262	0.01%
2020/10/19	0	0.00	5	38.75	38.85	-5	8,349	-0.06%
2020/10/16	11	39.47	30	39.15	38.60	-19	8,510	-0.22%
2020/10/15	5	39.22	0	0.00	39.50	5	8,647	0.06%
2020/10/14	40	39.51	8	39.45	39.65	32	8,656	0.37%
2020/10/13	2	36.80	13	36.93	38.10	-11	8,795	-0.13%
2020/10/12	22	38.10	6	37.73	37.50	16	8,885	0.18%
2020/10/08	1	38.45	2	38.28	38.35	-1	8,979	-0.01%
2020/10/07	1	38.85	0	0.00	38.70	1	9,186	0.01%
2020/10/06	14	39.17	3	38.95	39.05	11	9,384	0.12%
2020/10/05	0	0.00	16	38.15	38.55	-16	9,582	-0.17%
2020/09/30	5	37.90	0	0.00	38.10	5	9,882	0.05%
2020/09/29	1	37.80	1	37.75	37.75	0	9,976	0.00%
2020/09/28	2	37.95	0	0.00	37.90	2	10,155	0.02%
2020/09/25	1	38.00	9	38.23	37.60	-8	10,413	-0.08%
2020/09/24	5	38.74	1	38.70	38.55	4	10,511	0.04%
2020/09/23	12	40.01	0	0.00	39.55	12	10,802	0.11%
2020/09/22	13	40.05	10	39.46	40.05	3	11,084	0.03%
2020/09/21	3	40.20	10	40.55	40.20	-7	11,099	-0.06%
2020/09/18	2	40.58	0	0.00	40.70	2	11,199	0.02%
2020/09/17	1	40.85	6	41.35	40.85	-5	11,195	-0.04%
2020/09/16	0	0.00	2	41.70	41.30	-2	11,249	-0.02%
2020/09/15	1	42.05	10	42.22	41.65	-9	11,338	-0.08%
2020/09/14	7	41.75	16	41.87	41.70	-9	11,693	-0.08%
2020/09/11	4	40.70	23	40.55	41.10	-19	12,061	-0.16%
2020/09/10	32	41.98	19	41.72	40.80	13	12,189	0.11%
2020/09/09	6	41.13	8	41.28	41.15	-2	12,078	-0.02%
2020/09/08	1	40.05	0	0.00	40.00	1	11,968	0.01%
2020/09/07	2	40.48	0	0.00	40.10	2	12,136	0.02%
2020/09/03	3	41.48	8	41.54	41.00	-5	12,619	-0.04%
2020/09/02	5	41.27	7	41.03	41.15	-2	13,279	-0.02%
2020/09/01	7	40.83	0	0.00	40.60	7	13,354	0.05%
2020/08/31	1	41.45	1	42.00	41.20	0	13,354	0.00%
2020/08/28	29	41.64	38	41.64	41.40	-9	13,442	-0.07%
2020/08/27	2	40.00	2	39.93	40.05	0	13,279	0.00%
2020/08/26	2	39.70	7	39.82	39.80	-5	13,449	-0.04%
2020/08/25	67	39.34	11	39.35	40.10	56	13,704	0.41%
2020/08/24	7	38.72	17	38.49	38.95	-10	13,789	-0.07%
2020/08/21	12	38.29	6	38.47	38.50	6	14,062	0.04%
2020/08/20	40	38.45	37	38.65	38.50	3	14,188	0.02%
2020/08/19	16	40.22	18	40.48	40.10	-2	14,272	-0.01%
2020/08/18	28	41.87	12	41.88	41.20	16	14,805	0.11%
2020/08/17	27	44.21	12	43.92	43.50	15	15,335	0.10%
2020/08/14	23	43.62	4	43.45	43.55	19	15,665	0.12%
2020/08/13	14.1	44.02	45	43.51	44.00	-31	16,035	-0.19%
2020/08/12	3	41.07	0	0.00	40.90	3	15,663	0.02%
2020/08/11	12	41.04	16	41.03	41.30	-4	15,714	-0.03%
2020/08/10	14	40.81	21	41.84	40.60	-7	15,931	-0.04%
2020/08/07	2	40.33	37	40.91	40.20	-35	16,099	-0.22%
2020/08/06	0	0.00	9	41.90	41.10	-9	16,466	-0.05%
2020/08/05	5	41.56	1	41.40	41.40	4	16,852	0.02%
2020/08/04	4	41.60	5	41.81	41.50	-1	17,247	-0.01%
2020/08/03	1	40.90	3	40.88	41.20	-2	17,674	-0.01%
2020/07/31	4	40.71	0	0.00	40.85	4	17,766	0.02%
2020/07/30	17	41.55	11	41.51	41.40	6	17,869	0.03%
2020/07/29	5	40.63	2	40.80	40.90	3	17,928	0.02%
2020/07/28	20	39.98	3	40.25	39.45	17	17,901	0.09%
2020/07/27	34	40.88	3	40.82	40.55	31	17,835	0.17%
2020/07/24	15	41.54	16	41.91	41.30	-1	17,873	-0.01%
2020/07/23	11	41.99	4	42.00	42.00	7	17,960	0.04%
2020/07/22	2.1	41.70	305	41.97	42.80	-302.9	18,107	-1.67%	大賣/鉅額交易
2020/07/21	7	41.34	12	41.50	41.50	-5	17,986	-0.03%
2020/07/20	23	39.47	3	39.17	39.65	20	17,840	0.11%
2020/07/17	77	39.86	15	40.68	39.85	62	17,837	0.35%
2020/07/16	34	43.16	6	43.33	43.25	28	17,635	0.16%
2020/07/15	6	42.45	20	42.69	42.50	-14	17,423	-0.08%
2020/07/14	19	43.31	504	43.36	42.50	-485	17,379	-2.79%	大賣/鉅額交易
2020/07/13	10	43.64	33	43.64	44.50	-23	17,295	-0.13%
2020/07/10	15	42.43	22	42.58	42.50	-7	17,133	-0.04%
2020/07/09	46	41.74	22	41.56	41.95	24	16,925	0.14%
2020/07/08	2	43.40	3	43.63	43.85	-1	16,649	-0.01%
2020/07/07	11	43.82	1	43.70	43.50	10	16,597	0.06%
2020/07/06	28	44.17	39	44.17	44.00	-11	16,597	-0.07%
2020/07/03	46	43.51	44	43.45	43.00	2	16,418	0.01%
2020/07/02	24	42.99	39	42.60	43.95	-15	16,271	-0.09%
2020/07/01	1,241	41.92	36	41.91	41.95	1,205	15,947	7.56%	大買/鉅額交易
2020/06/30	4	40.64	0	0.00	40.60	4	15,644	0.03%
2020/06/29	2	41.20	6	40.88	40.65	-4	15,658	-0.03%
2020/06/24	2.2	40.52	8	40.70	40.50	-5.8	15,616	-0.04%
2020/06/23	3	40.83	12	41.00	40.65	-9	15,686	-0.06%
2020/06/22	31	40.95	53	40.99	40.55	-22	15,677	-0.14%
2020/06/19	1,179	40.93	2	40.98	40.50	1,177	15,803	7.45%	大買/鉅額交易
2020/06/18	15	39.68	48	39.35	40.60	-33	15,511	-0.21%
2020/06/17	9	38.38	2	38.35	38.40	7	15,081	0.05%
2020/06/16	1	38.65	9	38.20	38.75	-8	15,016	-0.05%
2020/06/15	10	37.84	15	37.91	37.70	-5	15,009	-0.03%
2020/06/12	15	38.08	6	38.18	37.95	9	14,993	0.06%
2020/06/11	13	38.42	2	38.10	38.20	11	14,908	0.07%
2020/06/10	13	38.03	26	37.53	38.05	-13	14,791	-0.09%
2020/06/09	96	37.79	41	38.25	37.35	55	14,569	0.38%
2020/06/08	20	40.08	6.5	40.83	40.55	13.5	13,891	0.10%
2020/06/05	5	40.50	18	40.49	40.80	-13	13,694	-0.09%
2020/06/04	12	40.48	7	40.61	40.35	5	13,703	0.04%
2020/06/03	29	41.45	8	41.89	41.10	21	13,553	0.15%
2020/06/02	7	41.39	202	41.15	41.00	-195	13,320	-1.46%	大賣/鉅額交易
2020/06/01	250	41.56	45	41.29	41.85	205	13,121	1.56%	大買/鉅額交易
2020/05/29	8	40.99	4	40.74	40.60	4	12,818	0.03%
2020/05/28	3	40.82	220	41.71	40.55	-217	12,660	-1.71%	大賣/鉅額交易
2020/05/27	12	41.58	31	41.87	41.60	-19	12,319	-0.15%
2020/05/26	39	42.17	8	42.18	41.70	31	12,135	0.26%
2020/05/25	74.5	41.48	72	40.99	42.30	2.5	11,780	0.02%
2020/05/22	21	39.79	264.2	40.14	39.80	-243.2	11,043	-2.20%	大賣/鉅額交易
2020/05/21	30	38.80	21	39.00	38.85	9	10,233	0.09%
2020/05/20	5	38.26	27	37.24	39.05	-22	9,765	-0.23%
2020/05/19	7	36.76	0	0.00	36.30	7	9,161	0.08%
2020/05/18	6	35.42	3	35.93	36.10	3	8,953	0.03%
2020/05/15	129	35.47	938	36.33	35.80	-809	8,840	-9.15%	大買/大賣/鉅額交易
2020/05/14	17.2	37.34	41	37.13	36.50	-23.8	8,503	-0.28%
2020/05/13	190	36.12	22	36.48	37.45	168	8,158	2.06%	大買/鉅額交易
2020/05/12	9	36.03	34	35.96	35.85	-25	7,777	-0.32%
2020/05/11	20	34.26	22	34.03	34.90	-2	7,351	-0.03%
2020/05/08	26	33.45	33	33.50	33.00	-7	6,940	-0.10%
2020/05/07	191	31.92	3	31.85	31.95	188	6,412	2.93%	大買/鉅額交易
2020/05/06	11	31.45	8	31.33	31.25	3	6,293	0.05%
2020/05/05	3	30.87	35	30.95	30.60	-32	6,183	-0.52%
2020/04/30	15	31.05	3	30.95	31.00	12	6,073	0.20%
2020/04/29	8	31.13	3	30.73	30.75	5	6,055	0.08%
2020/04/28	3	31.07	3	30.95	30.95	0	6,023	0.00%
2020/04/27	4	30.38	19	29.88	30.80	-15	5,969	-0.25%
2020/04/24	10	29.01	1	28.95	28.95	9	5,749	0.16%
2020/04/23	2	28.28	0	0.00	28.35	2	5,699	0.04%
2020/04/22	0	0.00	1	27.70	28.10	-1	5,707	-0.02%
2020/04/21	6	28.09	1	28.20	27.80	5	5,660	0.09%
2020/04/20	0	0.00	26	28.97	28.85	-26	5,640	-0.46%
2020/04/17	10	29.02	3	29.30	28.75	7	5,625	0.12%
2020/04/16	28	28.77	9	29.01	29.10	19	5,528	0.34%
2020/04/15	1	28.25	2	28.08	28.15	-1	5,394	-0.02%
2020/04/14	0	0.00	2	27.80	27.90	-2	5,394	-0.04%
2020/04/13	0	0.00	17	27.65	27.50	-17	5,393	-0.32%
2020/04/10	9	27.92	3	27.98	27.80	6	5,406	0.11%
2020/04/09	36	27.68	13	27.70	27.60	23	5,419	0.42%
2020/04/08	2	26.48	10	26.38	26.80	-8	5,307	-0.15%
2020/04/07	8	25.70	5	25.80	25.90	3	5,205	0.06%
2020/04/06	1	25.10	2	25.05	25.20	-1	5,157	-0.02%
2020/04/01	2	24.78	1	24.70	24.95	1	5,183	0.02%
2020/03/31	3	24.87	3	25.07	24.70	0	5,167	0.00%
2020/03/30	5	24.80	2	24.88	25.10	3	5,085	0.06%
2020/03/27	0	0.00	8	24.62	24.60	-8	4,988	-0.16%
2020/03/26	4	23.89	7	24.29	24.05	-3	4,862	-0.06%
2020/03/25	7	24.86	22	24.98	24.30	-15	4,773	-0.31%
2020/03/24	0	0.00	17	23.70	23.75	-17	4,530	-0.38%
2020/03/23	16	21.68	2	21.70	21.60	14	4,424	0.32%
2020/03/20	3	22.70	16	22.74	22.60	-13	4,426	-0.29%
2020/03/19	17	21.69	115	21.60	21.00	-98	4,364	-2.25%	大賣/
2020/03/18	3	22.50	35	22.41	22.40	-32	4,298	-0.74%
2020/03/17	21	22.23	6	22.28	22.00	15	4,367	0.34%
2020/03/16	13	24.05	3	23.33	23.70	10	4,396	0.23%
2020/03/13	1	24.70	0	0.00	25.00	1	4,384	0.02%
2020/03/12	13	27.00	0	0.00	26.15	13	4,318	0.30%
2020/03/11	1	28.15	1	28.15	28.25	0	4,250	0.00%
2020/03/10	31	28.30	30	28.14	28.40	1	4,285	0.02%
2020/03/09	5	29.29	0	0.00	29.00	5	4,176	0.12%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/04	13	30.15	0	0.00	30.30	13	4,292	0.30%
2020/03/03	2	30.50	0	0.00	30.55	2	4,397	0.05%
2020/03/02	0	0.00	1	30.80	30.60	-1	4,476	-0.02%
2020/02/27	2	30.60	8	31.40	30.90	-6	4,561	-0.13%
2020/02/26	0	0.00	6	30.95	31.05	-6	4,704	-0.13%
2020/02/25	0	0.00	1	31.00	31.10	-1	5,137	-0.02%
2020/02/24	1	30.80	2	30.75	30.65	-1	5,145	-0.02%
2020/02/21	1	31.30	0	0.00	31.20	1	5,163	0.02%
2020/02/19	0	0.00	1	31.10	31.05	-1	5,182	-0.02%
2020/02/18	1	30.45	60	30.90	30.85	-59	5,200	-1.13%
2020/02/14	3	30.38	3	30.40	30.30	0	5,232	0.00%
2020/02/13	1	30.50	0	0.00	30.15	1	5,292	0.02%
2020/02/11	12	29.25	1	29.40	29.15	11	5,723	0.19%
2020/02/07	1	29.45	0	0.00	29.30	1	5,834	0.02%
2020/02/05	0	0.00	1	29.50	29.35	-1	6,321	-0.02%
2020/02/04	9	29.55	0	0.00	29.55	9	6,353	0.14%
2020/02/03	10	29.30	0	0.00	29.35	10	6,363	0.16%
2020/01/31	16	29.39	7	29.54	29.75	9	6,368	0.14%
2020/01/30	18	29.42	0	0.00	29.00	18	6,404	0.28%
2020/01/20	13	31.50	1	31.50	31.50	12	6,284	0.19%
2020/01/17	0	0.00	1	31.50	31.40	-1	6,288	-0.02%
2020/01/16	2	31.60	5	31.53	31.60	-3	6,288	-0.05%
2020/01/15	0	0.00	1	31.20	31.20	-1	6,308	-0.02%
2020/01/14	0	0.00	9	31.36	31.40	-9	6,372	-0.14%
2020/01/13	2	30.63	0	0.00	30.75	2	6,421	0.03%
2020/01/10	2	30.50	4	30.45	30.50	-2	6,455	-0.03%
2020/01/08	0	0.00	2	30.60	30.55	-2	6,520	-0.03%
2020/01/07	2	31.43	3	31.23	31.10	-1	6,774	-0.01%
2020/01/06	1	31.55	2	31.85	31.65	-1	7,065	-0.01%
2020/01/03	8	31.60	3	31.68	31.70	5	7,075	0.07%
2020/01/02	4	31.80	3	31.62	31.90	1	7,116	0.01%
2019/12/31	2	31.15	5	31.20	31.25	-3	7,162	-0.04%
2019/12/27	0	0.00	1	31.15	31.15	-1	7,464	-0.01%
2019/12/26	3	30.87	0	0.00	30.90	3	7,462	0.04%
2019/12/24	0	0.00	1	30.80	30.75	-1	7,495	-0.01%
2019/12/23	5	30.90	1	30.90	30.75	4	7,493	0.05%
2019/12/20	1	31.30	2	31.35	31.05	-1	7,472	-0.01%
2019/12/19	1	31.10	0	0.00	31.20	1	7,447	0.01%
2019/12/18	1	31.20	2	31.30	31.10	-1	7,423	-0.01%
2019/12/17	2	30.88	2	30.85	30.95	0	7,381	0.00%
2019/12/13	10	30.55	0	0.00	30.20	10	7,288	0.14%
2019/12/12	4	30.53	6	30.51	30.20	-2	7,172	-0.03%
2019/12/11	10	30.79	2	30.78	30.80	8	7,033	0.11%
2019/12/10	4	31.51	4	31.60	31.45	0	6,910	0.00%
2019/12/06	3	31.78	1	31.90	31.75	2	6,905	0.03%
2019/12/05	4	31.89	0	0.00	31.90	4	6,892	0.06%
2019/12/04	2	31.55	2	31.75	31.90	0	6,846	0.00%
2019/12/03	2	31.30	5	31.72	31.65	-3	6,889	-0.04%
2019/12/02	12	31.65	3	31.90	31.30	9	6,883	0.13%
2019/11/29	8	32.61	1	32.30	32.30	7	6,830	0.10%
2019/11/28	2	32.75	0	0.00	32.70	2	6,789	0.03%
2019/11/27	1	33.05	15	32.84	33.15	-14	6,741	-0.21%
2019/11/26	15	32.63	11	32.92	32.60	4	6,676	0.06%
2019/11/25	3	32.98	10	33.09	32.60	-7	6,607	-0.11%
2019/11/22	52	33.18	56	32.78	32.55	-4	6,450	-0.06%
2019/11/21	8	31.25	0	0.00	32.05	8	6,166	0.13%
2019/11/20	1	31.70	1	31.75	31.50	0	6,381	0.00%
2019/11/19	10	32.35	0	0.00	32.00	10	6,753	0.15%
2019/11/15	3	32.23	1	31.90	31.85	2	6,786	0.03%
2019/11/14	2	31.88	1	31.80	31.85	1	6,799	0.01%
2019/11/13	7	31.91	6	32.20	31.80	1	6,794	0.01%
2019/11/12	0	0.00	2	32.50	32.55	-2	6,786	-0.03%
2019/11/11	9	32.88	23	32.92	32.55	-14	6,729	-0.21%
2019/11/08	338	32.80	105	32.97	32.85	233	6,584	3.54%	大買/大賣/鉅額交易
2019/11/07	23	31.82	6	31.80	31.75	17	6,266	0.27%
2019/11/06	3	32.23	3	32.50	32.15	0	6,253	0.00%
2019/11/05	131	32.63	8	32.43	32.75	123	6,175	1.99%	大買/鉅額交易
2019/11/04	19	31.49	20	31.94	32.05	-1	5,941	-0.02%
2019/11/01	2	29.58	1	29.65	29.70	1	5,705	0.02%
2019/10/30	0	0.00	49	30.08	30.00	-49	5,678	-0.86%
2019/10/29	7	30.86	16	30.89	30.50	-9	5,603	-0.16%
2019/10/28	1	31.45	3	31.37	31.40	-2	5,531	-0.04%
2019/10/24	0	0.00	2	31.75	31.75	-2	5,522	-0.04%
2019/10/23	1	31.50	1	31.80	31.50	0	5,547	0.00%
2019/10/22	17	32.27	27	32.21	32.00	-10	5,538	-0.18%
2019/10/21	0	0.00	9	31.94	32.05	-9	5,473	-0.16%
2019/10/18	7	31.35	17	31.44	31.35	-10	5,387	-0.19%
2019/10/17	8	31.22	1	31.30	31.35	7	5,366	0.13%
2019/10/16	15	30.97	1	31.05	30.85	14	5,349	0.26%
2019/10/15	51	31.41	38	31.30	30.90	13	5,293	0.25%
2019/10/14	41	30.49	71	30.86	31.00	-30	5,017	-0.60%
2019/10/09	20	30.58	2	30.20	30.70	18	4,732	0.38%
2019/10/08	31	30.47	1	30.60	30.70	30	4,734	0.63%
2019/10/07	0	0.00	110	30.52	30.90	-110	4,709	-2.34%	大賣/鉅額交易
2019/10/04	1	29.70	81	30.13	29.80	-80	4,594	-1.74%
2019/10/03	139	30.01	19	29.95	30.10	120	4,570	2.63%	大買/鉅額交易
2019/10/02	52	29.40	2	28.55	29.40	50	4,302	1.16%
2019/09/27	2	28.33	10	28.35	28.15	-8	4,302	-0.19%
2019/09/25	1	28.65	0	0.00	28.90	1	4,321	0.02%
2019/09/24	1	28.95	2	28.95	29.00	-1	4,368	-0.02%
2019/09/20	2	28.35	0	0.00	28.30	2	4,381	0.05%
2019/09/18	1	28.60	2	28.75	28.50	-1	4,383	-0.02%
2019/09/17	0	0.00	3	28.85	28.55	-3	4,408	-0.07%
2019/09/16	8	28.95	1	28.80	28.90	7	4,514	0.16%
2019/09/12	0	0.00	3	28.80	29.00	-3	4,640	-0.06%
2019/09/11	2	28.80	0	0.00	28.75	2	4,673	0.04%
2019/09/10	2	28.28	2	28.85	29.00	0	4,647	0.00%
2019/09/09	3	29.57	1	29.45	29.40	2	4,526	0.04%
2019/09/06	0	0.00	2	29.33	29.40	-2	4,527	-0.04%
2019/09/05	1	29.45	1	29.15	29.20	0	4,627	0.00%
2019/09/03	1	28.95	0	0.00	28.95	1	4,617	0.02%
2019/09/02	2	28.30	0	0.00	28.25	2	4,558	0.04%
2019/08/30	5	28.15	2	28.10	27.90	3	4,556	0.07%
2019/08/29	4	27.91	250	28.07	27.90	-246	4,525	-5.44%	大賣/鉅額交易
2019/08/28	4	28.01	1	28.05	28.05	3	4,513	0.07%
2019/08/27	1	28.40	0	0.00	28.00	1	4,599	0.02%
2019/08/26	17	27.89	1	28.25	28.10	16	4,548	0.35%
2019/08/23	93	30.33	7	30.45	30.30	86	4,475	1.92%
2019/08/22	33	31.65	3	32.18	30.80	30	4,316	0.70%
2019/08/20	1	33.65	1	33.70	33.60	0	3,970	0.00%
2019/08/19	13	33.71	3	33.77	33.85	10	3,993	0.25%
2019/08/16	1	32.80	0	0.00	32.80	1	4,127	0.02%
2019/08/15	14	32.39	11	32.76	32.50	3	4,190	0.07%
2019/08/14	1	32.70	1	32.90	32.70	0	4,184	0.00%
2019/08/13	1	31.25	11	32.03	32.35	-10	4,226	-0.24%
2019/08/12	0	0.00	1	32.35	32.25	-1	4,264	-0.02%
2019/08/08	3	31.65	1	31.95	32.00	2	4,308	0.05%
2019/08/06	1	31.00	1	32.25	32.00	0	4,444	0.00%
2019/08/02	1	32.85	1	33.20	32.80	0	4,542	0.00%
2019/07/30	0	0.00	2	34.03	34.00	-2	4,598	-0.04%
2019/07/26	0	0.00	1	34.80	34.75	-1	4,692	-0.02%
2019/07/25	0	0.00	1	35.00	34.85	-1	4,719	-0.02%
2019/07/24	1	34.95	0	0.00	35.35	1	4,741	0.02%
2019/07/23	70	34.75	0	0.00	34.75	70	4,753	1.47%
2019/07/22	1	34.80	1	35.10	34.80	0	4,803	0.00%
2019/07/19	3	34.87	1	35.15	34.70	2	4,859	0.04%
2019/07/18	0	0.00	1	34.70	34.60	-1	4,903	-0.02%
2019/07/17	14	35.06	14	35.35	35.05	0	4,961	0.00%
2019/07/16	0	0.00	3	35.25	35.20	-3	5,080	-0.06%
2019/07/12	6	35.26	0	0.00	35.25	6	5,313	0.11%
2019/07/11	0	0.00	2	34.85	34.65	-2	5,449	-0.04%
2019/07/10	0	0.00	1	33.85	34.10	-1	5,479	-0.02%
2019/07/09	0	0.00	252	33.65	33.70	-252	5,638	-4.47%	大賣/鉅額交易
2019/07/08	1	34.35	10	34.50	34.30	-9	5,725	-0.16%
2019/07/04	3	34.57	0	0.00	34.60	3	6,265	0.05%
2019/07/03	78	33.92	1	33.75	33.80	77	6,642	1.16%
2019/07/02	12	34.25	12	33.90	33.95	0	6,845	0.00%
2019/07/01	14	33.74	17	33.98	34.05	-3	6,896	-0.04%
2019/06/28	5	33.45	5	33.38	33.30	0	6,902	0.00%
2019/06/27	8	33.45	9	33.58	33.60	-1	7,033	-0.01%
2019/06/25	13	33.79	14	33.00	33.20	-1	7,332	-0.01%
2019/06/24	1	33.70	0.4	34.00	33.75	0.6	7,343	0.01%
2019/06/21	1	33.90	1	33.60	33.60	0	7,380	0.00%
2019/06/20	12	32.89	13	33.64	33.70	-1	7,327	-0.01%
2019/06/19	11	32.75	15	32.53	32.50	-4	7,366	-0.05%
2019/06/13	1	32.30	1	32.60	32.65	0	7,961	0.00%
2019/06/12	1	32.10	0	0.00	32.30	1	7,865	0.01%
2019/06/11	5	31.90	1	31.90	31.70	4	7,877	0.05%
2019/06/10	1	31.00	1	31.40	31.55	0	8,020	0.00%
2019/06/05	1	31.30	2	31.30	31.30	-1	8,334	-0.01%
2019/06/04	4	31.35	0	0.00	31.10	4	8,331	0.05%
2019/06/03	1	30.90	0	0.00	31.05	1	8,323	0.01%
2019/05/31	1	32.40	0	0.00	32.00	1	8,202	0.01%
2019/05/30	2	31.95	0	0.00	31.95	2	8,176	0.02%
2019/05/29	0	0.00	4	31.75	32.70	-4	8,135	-0.05%
2019/05/28	1	31.10	0	0.00	31.10	1	8,068	0.01%
2019/05/27	2	30.53	2	30.45	30.95	0	8,098	0.00%
2019/05/24	3	30.88	0	0.00	30.25	3	8,087	0.04%
2019/05/23	3	31.03	3	30.63	30.80	0	8,036	0.00%
2019/05/22	7	33.20	22	32.29	32.05	-15	7,867	-0.19%
2019/05/21	2	33.33	0	0.00	33.25	2	7,838	0.03%
2019/05/20	6	33.73	1	33.80	33.65	5	7,855	0.06%
2019/05/17	0	34.50	0	0.00	34.50	0	7,864	0.00%
2019/05/15	1	33.45	0	0.00	33.50	1	7,953	0.01%
2019/05/14	7	31.41	10	31.60	32.60	-3	7,996	-0.04%
2019/05/13	8	33.18	0	0.00	33.00	8	7,903	0.10%
2019/05/10	18	34.38	0	0.00	33.95	18	7,912	0.23%
2019/05/09	14	35.35	1	35.30	35.05	13	7,883	0.16%
2019/05/08	6	36.24	1	36.10	36.60	5	7,993	0.06%
2019/05/07	1	36.90	0	0.00	36.95	1	8,205	0.01%
2019/05/06	14	36.93	3	37.15	36.70	11	8,284	0.13%
2019/04/30	1	36.35	0	0.00	36.95	1	8,159	0.01%
2019/04/29	5	36.48	3	36.20	36.25	2	8,146	0.02%
2019/04/26	1	37.00	347	37.32	37.00	-346	8,183	-4.23%	大賣/鉅額交易
2019/04/25	1	38.00	0	0.00	37.85	1	8,169	0.01%
2019/04/24	1	37.70	2	37.83	37.55	-1	8,154	-0.01%
2019/04/23	0	0.00	5	37.36	37.80	-5	8,109	-0.06%
2019/04/22	3	38.47	5	37.97	37.80	-2	8,045	-0.02%
2019/04/19	2	38.05	0	0.00	38.35	2	8,029	0.02%
2019/04/18	5	37.79	3	37.72	37.35	2	7,983	0.03%
2019/04/17	9	38.11	2	37.60	37.50	7	7,919	0.09%
2019/04/16	2	37.90	6	37.55	37.35	-4	7,788	-0.05%
2019/04/15	7	37.52	31	37.46	37.15	-24	7,682	-0.31%
2019/04/12	18	35.99	1	36.00	36.30	17	7,588	0.22%
2019/04/11	30	36.90	17	36.44	36.20	13	7,488	0.17%
2019/04/10	26	37.86	11	38.08	37.25	15	7,275	0.21%
2019/04/09	85	36.89	84	36.77	37.20	1	6,956	0.01%
2019/04/08	0	0.00	6	35.24	35.95	-6	6,570	-0.09%
2019/04/03	13	34.57	2	34.70	34.50	11	6,398	0.17%
2019/04/01	23	34.25	5	34.22	33.95	18	6,285	0.29%
2019/03/29	406	34.29	1	34.40	34.50	405	6,158	6.58%	大買/鉅額交易
2019/03/28	0	0.00	2	34.33	34.60	-2	6,093	-0.03%
2019/03/27	1	33.75	0	0.00	33.65	1	6,233	0.02%
2019/03/26	0	0.00	4	33.80	33.60	-4	6,351	-0.06%
2019/03/25	2	33.50	1	33.80	33.75	1	6,341	0.02%
2019/03/22	3	34.48	1	35.05	33.80	2	6,338	0.03%
2019/03/21	14	35.48	24	35.55	35.10	-10	6,491	-0.15%
2019/03/20	4	34.50	8	34.17	34.55	-4	7,202	-0.06%
2019/03/19	11	33.72	2	34.10	33.35	9	7,144	0.13%
2019/03/18	0	0.00	1	34.35	34.10	-1	7,276	-0.01%
2019/03/15	2	33.68	1	33.90	34.10	1	7,280	0.01%
2019/03/13	10	34.34	9	34.89	34.05	1	7,331	0.01%
2019/03/12	6	34.43	7	34.48	34.70	-1	7,213	-0.01%
2019/03/11	0	0.00	5	33.25	33.55	-5	7,122	-0.07%
2019/03/07	3	32.60	15	32.73	32.60	-12	7,370	-0.16%
2019/03/06	1	32.60	2	32.50	32.60	-1	7,460	-0.01%
2019/03/04	1	33.00	0	0.00	32.70	1	7,753	0.01%
2019/02/27	70	31.91	1	31.75	32.25	69	7,836	0.88%
2019/02/26	0	0.00	3	32.30	32.20	-3	8,037	-0.04%
2019/02/25	5	33.35	3	33.60	33.15	2	8,041	0.02%
2019/02/21	23	33.23	0	0.00	33.10	23	8,252	0.28%
2019/02/19	0	0.00	1	32.80	33.00	-1	8,725	-0.01%
2019/02/18	1	31.45	1	31.65	32.00	0	8,776	0.00%
2019/02/14	2	33.23	0	0.00	32.95	2	9,148	0.02%
2019/02/13	1	32.70	102	32.71	33.00	-101	9,185	-1.10%	大賣/鉅額交易
2019/02/12	2	32.40	1	32.45	32.40	1	9,372	0.01%
2019/02/11	0	0.00	9	32.13	32.60	-9	9,569	-0.09%
2019/01/30	41	32.69	12	32.35	32.15	29	9,556	0.30%
2019/01/29	2	32.13	6	32.32	32.45	-4	9,548	-0.04%
2019/01/28	5	32.06	37	32.06	32.10	-32	9,420	-0.34%
2019/01/25	12	30.46	1	30.45	30.80	11	9,325	0.12%
2019/01/24	0	0.00	1	30.00	29.90	-1	9,306	-0.01%
2019/01/23	8	29.49	12	29.51	29.85	-4	9,333	-0.04%
2019/01/22	8	29.75	0	0.00	29.40	8	9,377	0.09%
2019/01/21	0	0.00	1	29.75	29.75	-1	9,400	-0.01%
2019/01/18	2	29.05	0	0.00	29.55	2	9,444	0.02%
2019/01/17	8	29.34	7	29.76	29.20	1	9,525	0.01%
2019/01/16	1	29.90	300	29.82	29.85	-299	9,492	-3.15%	大賣/鉅額交易
2019/01/11	2	29.98	0	0.00	29.55	2	9,515	0.02%
2019/01/10	2	30.98	67	31.05	30.70	-65	9,456	-0.69%
2019/01/09	0	0.00	5	30.47	30.55	-5	9,464	-0.05%
2019/01/08	2	29.75	2	30.10	29.80	0	9,483	0.00%
2019/01/04	14	29.39	0	0.00	29.00	14	9,580	0.15%
2019/01/03	1	30.80	0	0.00	30.30	1	9,665	0.01%
2018/12/28	1	30.25	1	30.20	30.15	0	9,760	0.00%
2018/12/27	0	0.00	8	31.00	30.25	-8	9,932	-0.08%
2018/12/25	8	29.75	1	30.25	30.25	7	10,109	0.07%
2018/12/24	8	30.36	1	30.35	30.30	7	10,397	0.07%
2018/12/22	12	30.15	0	0.00	30.05	12	10,402	0.12%
2018/12/21	5	29.49	23	29.13	30.50	-18	10,443	-0.17%
2018/12/20	2	30.50	0	0.00	29.70	2	10,349	0.02%
2018/12/19	2	32.40	4	32.24	31.85	-2	10,170	-0.02%
2018/12/18	0	0.00	1	32.05	31.90	-1	10,041	-0.01%
2018/12/17	4	32.00	3	32.03	32.20	1	10,053	0.01%
2018/12/14	10	32.29	52	33.03	31.85	-42	10,062	-0.42%
2018/12/13	14	33.81	16	34.76	33.50	-2	9,881	-0.02%
2018/12/12	2	32.25	1	32.60	32.60	1	8,813	0.01%
2018/12/11	36	32.25	12	31.65	32.00	24	8,820	0.27%
2018/12/10	0	0.00	6	30.88	30.70	-6	8,730	-0.07%
2018/12/07	7	31.76	0	0.00	31.80	7	8,751	0.08%
2018/12/06	1	32.45	7	31.88	31.70	-6	8,775	-0.07%
2018/12/05	14	32.76	5	33.04	32.70	9	8,855	0.10%
2018/12/04	3	33.65	7	33.49	33.45	-4	8,873	-0.05%
2018/12/03	8	33.04	24	33.44	33.50	-16	8,805	-0.18%
2018/11/30	7	31.96	0	0.00	31.70	7	8,545	0.08%
2018/11/29	10	32.12	1	32.20	31.50	9	8,644	0.10%
2018/11/28	3	31.63	0	0.00	31.80	3	8,697	0.03%
2018/11/27	15	31.77	11	32.16	32.40	4	8,626	0.05%
2018/11/26	0	0.00	10	30.65	31.45	-10	8,659	-0.12%
2018/11/23	11	30.09	1	30.00	29.85	10	8,610	0.12%
2018/11/22	1	32.10	0	0.00	31.50	1	8,498	0.01%
2018/11/21	1	31.30	2	31.25	32.25	-1	8,561	-0.01%
2018/11/20	1	31.35	101	31.50	31.60	-100	8,677	-1.15%	大賣/
2018/11/19	2	32.18	5	32.20	32.00	-3	8,643	-0.03%
2018/11/16	5	31.79	6	31.33	32.00	-1	8,521	-0.01%
2018/11/15	1	30.20	1	30.55	30.40	0	8,445	0.00%
2018/11/14	3	30.03	2	30.18	30.40	1	8,442	0.01%
2018/11/13	0	0.00	5	28.90	29.30	-5	8,313	-0.06%
2018/11/12	0	0.00	2	28.15	28.20	-2	8,185	-0.02%
2018/11/08	0	0.00	3	27.90	27.90	-3	8,008	-0.04%
2018/11/06	40	25.00	6	25.65	24.95	34	7,996	0.43%
2018/11/02	58	26.13	2	26.28	26.30	56	8,026	0.70%
2018/11/01	300	24.85	0	0.00	25.30	300	7,918	3.79%	大買/鉅額交易
2018/10/31	0	0.00	3	24.22	24.40	-3	7,903	-0.04%
2018/10/29	6	22.66	0	0.00	22.95	6	8,015	0.07%
2018/10/26	3	22.52	7	22.87	22.55	-4	8,112	-0.05%
2018/10/25	204	22.22	12	22.66	22.45	192	8,115	2.37%	大買/鉅額交易
2018/10/22	2	23.73	2	24.13	24.40	0	8,349	0.00%
2018/10/19	151	23.44	3	23.22	23.90	148	8,859	1.67%	大買/鉅額交易
2018/10/18	0	0.00	1	23.55	23.55	-1	8,974	-0.01%
2018/10/17	4	23.74	2	23.75	23.70	2	8,998	0.02%
2018/10/15	0	0.00	4	24.65	24.50	-4	9,156	-0.04%
2018/10/12	3	23.63	3	23.75	24.00	0	9,258	0.00%
2018/10/11	3	23.78	0	0.00	23.60	3	9,310	0.03%
2018/10/09	1	25.60	9	26.22	26.20	-8	9,330	-0.09%
2018/10/08	4	26.70	7	26.57	26.65	-3	9,758	-0.03%
2018/10/05	6	26.28	21	26.65	26.20	-15	9,945	-0.15%
2018/10/04	2	27.90	4	27.96	28.00	-2	10,587	-0.02%
2018/10/03	153	28.24	0	0.00	28.20	153	11,209	1.36%	大買/鉅額交易
2018/10/02	12	29.80	4	29.21	28.95	8	11,130	0.07%
2018/09/27	3	31.65	0	0.00	31.80	3	10,889	0.03%
2018/09/26	0	0.00	1	32.20	32.05	-1	10,852	-0.01%
2018/09/25	3	31.30	3	31.40	31.30	0	10,826	0.00%
2018/09/20	0	0.00	1	31.50	31.55	-1	10,780	-0.01%
2018/09/19	1	31.90	16	31.93	31.30	-15	10,761	-0.14%
2018/09/18	1	31.70	0	0.00	32.00	1	10,667	0.01%
2018/09/17	500	32.13	2	32.00	32.00	498	10,634	4.68%	大買/鉅額交易
2018/09/13	1	31.45	1	32.00	31.65	0	10,654	0.00%
2018/09/12	0	0.00	1	31.05	31.00	-1	10,627	-0.01%
2018/09/11	3	30.90	1	30.85	31.95	2	10,650	0.02%
2018/09/10	2	32.23	8	32.39	32.05	-6	10,611	-0.06%
2018/09/07	11	33.86	1	33.45	33.30	10	10,656	0.09%
2018/09/05	7	34.64	0	0.00	34.50	7	10,714	0.07%
2018/09/03	1	36.00	104	35.84	35.80	-103	10,587	-0.97%	大賣/鉅額交易
2018/08/31	127	36.71	35	37.10	36.70	92	10,639	0.86%	大買/
2018/08/30	11	36.20	17	36.34	36.20	-6	10,625	-0.06%
2018/08/29	5	36.14	11	36.06	35.70	-6	10,814	-0.06%
2018/08/28	6	35.65	1	35.70	35.50	5	10,829	0.05%
2018/08/27	17	35.61	3	35.52	35.15	14	10,920	0.13%
2018/08/23	1	34.10	0	0.00	34.10	1	10,966	0.01%
2018/08/22	5	33.90	0	0.00	33.75	5	10,906	0.05%
2018/08/21	1	34.55	1	34.80	35.40	0	11,046	0.00%
2018/08/20	6	34.53	15	35.24	34.50	-9	11,315	-0.08%
2018/08/17	15	36.37	1	36.55	36.00	14	11,326	0.12%
2018/08/16	4	37.08	0	0.00	36.65	4	11,348	0.04%
2018/08/15	4	37.39	9	37.97	37.90	-5	11,589	-0.04%
2018/08/14	22	36.00	4	37.05	36.85	18	12,134	0.15%
2018/08/13	30	35.90	1	36.05	35.50	29	12,287	0.24%
2018/08/10	1	38.75	0	0.00	37.55	1	12,187	0.01%
2018/08/09	1	39.20	1	39.00	38.60	0	12,281	0.00%
2018/08/08	1	38.80	9	38.76	38.60	-8	12,387	-0.06%
2018/08/06	30	38.40	1	38.80	38.35	29	12,517	0.23%
2018/08/03	0	0.00	1	38.90	39.00	-1	12,550	-0.01%
2018/08/02	4	38.03	1	37.90	37.65	3	12,638	0.02%
2018/08/01	0	0.00	4	39.15	39.10	-4	12,681	-0.03%
2018/07/31	0	0.00	1	39.25	39.25	-1	12,843	-0.01%
2018/07/30	2	39.53	302	39.17	38.85	-300	13,019	-2.30%	大賣/鉅額交易
2018/07/27	7	40.21	0	0.00	40.05	7	12,973	0.05%
2018/07/26	338	40.38	87	39.73	40.70	251	12,803	1.96%	大買/鉅額交易
2018/07/25	26	38.87	14	38.64	37.90	12	12,359	0.10%
2018/07/24	45	38.04	0	0.00	38.30	45	12,307	0.37%
2018/07/23	9	37.95	6	37.83	37.60	3	12,360	0.02%
2018/07/20	10	38.09	78	38.73	38.35	-68	12,460	-0.55%
2018/07/19	15	37.14	1	37.05	37.15	14	12,298	0.11%
2018/07/18	35	37.93	0	0.00	37.80	35	12,405	0.28%
2018/07/17	2	38.78	17	38.45	38.90	-15	12,362	-0.12%
2018/07/16	55	38.40	24	38.70	38.65	31	12,343	0.25%
2018/07/13	17	37.57	10	38.00	37.05	7	11,991	0.06%
2018/07/12	11	37.35	56	37.10	37.55	-45	11,975	-0.38%
2018/07/11	27	36.80	39	36.70	37.15	-12	11,380	-0.11%
2018/07/10	0	0.00	2	33.58	33.80	-2	10,879	-0.02%
2018/07/09	1	31.15	1	31.45	31.25	0	10,996	0.00%
2018/07/06	2	31.30	1	31.35	31.20	1	11,464	0.01%
2018/07/04	0	0.00	3	32.40	32.70	-3	12,447	-0.02%
2018/07/03	1	33.20	0	0.00	32.10	1	13,006	0.01%
2018/07/02	0	0.00	2	33.70	33.10	-2	13,314	-0.02%
2018/06/28	2	33.43	1	33.40	33.70	1	13,502	0.01%
2018/06/26	3	33.37	0	0.00	33.30	3	13,867	0.02%
2018/06/25	2	34.63	2	34.33	33.80	0	13,903	0.00%
2018/06/20	1	33.00	0	0.00	32.60	1	14,114	0.01%
2018/06/19	1	34.35	6	33.85	33.75	-5	14,119	-0.04%
2018/06/15	6	35.70	1	35.60	35.20	5	14,158	0.04%
2018/06/14	1	35.20	0	0.00	34.85	1	14,071	0.01%
2018/06/13	0	0.00	2	34.85	34.70	-2	14,041	-0.01%
2018/06/12	1	35.45	1	35.85	35.45	0	14,084	0.00%
2018/06/11	0	0.00	4	35.85	35.40	-4	13,952	-0.03%
2018/06/08	1	35.60	1	35.90	35.85	0	13,940	0.00%
2018/06/07	20	35.90	202	35.17	35.20	-182	13,820	-1.32%	大賣/鉅額交易
2018/06/06	40	36.20	0	0.00	35.70	40	13,746	0.29%
2018/06/05	30	36.00	0	0.00	35.75	30	13,586	0.22%
2018/06/04	0	0.00	20	36.55	36.30	-20	13,518	-0.15%
2018/06/01	185	35.38	80	35.74	36.20	105	13,373	0.79%	大買/鉅額交易
2018/05/31	1	34.30	0	0.00	34.25	1	13,216	0.01%
2018/05/30	0	0.00	2	34.45	34.40	-2	13,214	-0.02%
2018/05/29	1	36.00	13	35.93	35.20	-12	13,382	-0.09%
2018/05/28	11	34.52	5	34.99	34.90	6	13,185	0.05%
2018/05/25	2	33.13	0	0.00	33.10	2	12,886	0.02%
2018/05/24	18	34.41	8	33.93	34.00	10	12,837	0.08%
2018/05/23	5	34.20	2	34.50	34.05	3	12,805	0.02%
2018/05/22	5	34.72	8	35.09	35.20	-3	12,626	-0.02%
2018/05/21	10	31.60	6	31.23	32.00	4	12,098	0.03%
2018/05/18	1	31.25	0	0.00	30.60	1	11,960	0.01%
2018/05/17	3	31.13	0	0.00	30.85	3	11,992	0.03%
2018/05/16	3	32.05	1	32.30	31.50	2	12,003	0.02%
2018/05/15	3	32.18	12	32.21	31.90	-9	12,099	-0.07%
2018/05/14	0	0.00	15	31.85	31.75	-15	12,428	-0.12%
2018/05/11	0	0.00	1	31.60	31.50	-1	12,508	-0.01%
2018/05/10	16	31.99	33	32.12	32.20	-17	12,735	-0.13%
2018/05/09	1	31.10	519	31.16	31.40	-518	13,108	-3.95%	大賣/鉅額交易
2018/05/08	2	31.43	6	31.73	31.55	-4	14,501	-0.03%
2018/05/07	13	31.85	1	31.85	31.20	12	14,808	0.08%
2018/05/04	0	0.00	1	33.50	33.10	-1	14,713	-0.01%
2018/05/03	0	0.00	2	33.28	33.10	-2	14,648	-0.01%
2018/04/30	1	32.65	1	33.05	33.05	0	14,683	0.00%
2018/04/27	4	32.60	3	32.47	32.30	1	14,913	0.01%
2018/04/26	0	0.00	1	32.30	32.00	-1	15,227	-0.01%
2018/04/25	5	34.85	5	34.80	34.50	0	15,131	0.00%
2018/04/24	6	33.35	9	34.21	34.00	-3	15,052	-0.02%
2018/04/23	16	34.41	115	34.57	33.60	-99	14,844	-0.67%	大賣/
2018/04/20	4	35.13	3	35.02	34.65	1	14,749	0.01%
2018/04/19	7	35.30	5	35.35	35.00	2	14,655	0.01%
2018/04/18	9	35.26	8	35.88	34.70	1	14,658	0.01%
2018/04/17	8	36.25	1	37.00	35.50	7	14,648	0.05%
2018/04/16	1	37.10	2	36.60	37.60	-1	14,689	-0.01%
2018/04/13	1	36.20	0	0.00	36.30	1	14,611	0.01%
2018/04/12	18	36.39	2	35.95	36.20	16	14,567	0.11%
2018/04/11	7	37.31	0	0.00	35.30	7	14,156	0.05%
2018/04/10	9	38.75	9	38.51	38.20	0	13,821	0.00%
2018/04/09	27	40.99	0	0.00	40.50	27	13,502	0.20%
2018/04/03	5	45.12	35	46.35	45.00	-30	13,180	-0.23%
2018/04/02	2	49.00	0	0.00	48.95	2	12,886	0.02%
2018/03/31	8	50.41	4	50.20	49.80	4	12,835	0.03%
2018/03/30	1	50.20	7	50.01	50.00	-6	12,756	-0.05%
2018/03/29	11	49.30	17	48.86	48.25	-6	12,456	-0.05%
2018/03/28	0	0.00	10	49.35	48.90	-10	12,459	-0.08%
2018/03/27	7	49.99	11	49.76	49.85	-4	12,570	-0.03%
2018/03/26	35	48.55	0	0.00	48.40	35	12,396	0.28%
2018/03/23	0	0.00	31	47.05	47.00	-31	12,330	-0.25%
2018/03/22	1	48.55	13	48.40	48.55	-12	12,284	-0.10%
2018/03/21	0	0.00	26	48.97	48.50	-26	12,226	-0.21%
2018/03/20	1	47.25	0	0.00	47.60	1	12,144	0.01%
2018/03/19	2	46.95	0	0.00	46.90	2	12,264	0.02%
2018/03/16	0	0.00	13	46.33	47.10	-13	12,420	-0.10%
2018/03/15	1	45.30	0	0.00	45.25	1	12,521	0.01%
2018/03/14	0	0.00	1	45.55	45.15	-1	12,655	-0.01%
2018/03/13	65	45.75	0	0.00	46.00	65	12,882	0.50%
2018/03/12	0	0.00	4	46.65	45.60	-4	13,218	-0.03%
2018/03/09	5	44.90	6	45.86	45.95	-1	13,279	-0.01%
2018/03/08	6	45.12	0	0.00	44.60	6	13,215	0.05%
2018/03/07	3	44.15	0	0.00	44.15	3	13,213	0.02%
2018/03/06	15	44.45	3	44.80	45.50	12	13,345	0.09%
2018/03/05	10	44.75	15	44.50	44.30	-5	13,349	-0.04%
2018/03/02	22	44.32	0	0.00	44.55	22	13,462	0.16%
2018/03/01	0	0.00	1	46.50	46.10	-1	13,309	-0.01%
2018/02/26	1	48.05	0	0.00	47.60	1	13,472	0.01%
2018/02/23	2	47.80	0	0.00	47.80	2	13,931	0.01%
2018/02/22	2	48.60	0	0.00	48.10	2	14,128	0.01%
2018/02/21	1	48.75	7	49.69	50.50	-6	14,260	-0.04%
2018/02/12	2	46.20	0	0.00	46.15	2	14,596	0.01%
2018/02/08	3	47.35	2	48.00	47.50	1	16,522	0.01%
2018/02/07	6	48.64	10	48.93	49.00	-4	17,249	-0.02%
2018/02/06	9	45.39	4	46.85	46.50	5	17,155	0.03%
2018/02/05	12	48.16	6	47.80	48.50	6	16,883	0.04%
2018/02/02	4	50.10	5	50.28	49.70	-1	16,783	-0.01%
2018/02/01	86	53.92	112	52.82	51.40	-26	16,594	-0.16%	大賣/
2018/01/31	70.1	56.15	8	54.64	53.10	62.1	16,249	0.38%
2018/01/30	6.3	53.34	11	53.39	53.10	-4.7	14,707	-0.03%
2018/01/29	8	51.14	8	51.60	51.50	0	14,188	0.00%
2018/01/26	0	0.00	6	50.10	49.85	-6	14,070	-0.04%
2018/01/25	6	50.60	0	0.00	49.50	6	14,094	0.04%
2018/01/23	4	51.65	6	52.28	50.30	-2	14,143	-0.01%
2018/01/22	32	52.38	8	51.54	53.40	24	13,899	0.17%
2018/01/19	0	0.00	2	48.40	48.80	-2	13,640	-0.01%
2018/01/18	1	48.15	1	48.50	47.35	0	13,612	0.00%
2018/01/17	20	48.30	30	48.86	48.30	-10	13,689	-0.07%
2018/01/16	0	0.00	4	48.29	48.15	-4	13,914	-0.03%
2018/01/15	35	48.92	16	48.87	48.60	19	13,971	0.14%
2018/01/12	16	50.67	8	50.16	49.95	8	13,983	0.06%
2018/01/11	18	49.71	29	49.52	49.45	-11	13,887	-0.08%
2018/01/10	8	48.89	30	48.84	49.40	-22	13,737	-0.16%
2018/01/09	8	46.79	8	46.91	46.90	0	13,549	0.00%
2018/01/08	4	46.33	4	47.48	47.50	0	13,458	0.00%
2018/01/05	9	45.94	11	46.19	46.30	-2	13,568	-0.01%
2018/01/04	7	46.46	9	45.99	45.80	-2	13,668	-0.01%
2018/01/03	7	45.90	10	45.85	46.35	-3	13,721	-0.02%
2018/01/02	19	46.08	8	45.61	45.55	11	13,633	0.08%