元太 (8069)-兆豐-大同券商分點個股進出

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
225.5
漲跌
▼3.5
漲幅
-1.53%
成交量
9,429張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/04/18	12	225.50	4	226.25	225.50	8	7,695	0.10%
2024/04/17	5.2	228.62	20	228.83	229.00	-14.8	7,574	-0.20%
2024/04/15	40	241.13	0	0.00	241.00	40	7,467	0.54%
2024/04/12	11	243.00	51	243.68	245.00	-40	7,483	-0.53%
2024/04/11	2	237.25	2	238.00	242.00	0	7,431	0.00%
2024/04/10	0	0.00	22	239.14	240.00	-22	7,391	-0.30%
2024/04/09	6	228.25	0	0.00	231.00	6	7,358	0.08%
2024/04/08	12	232.79	0	0.00	232.00	12	7,348	0.16%
2024/04/03	55	226.45	5	225.70	227.00	50	7,334	0.68%
2024/04/02	17	227.68	17	229.00	230.00	0	7,325	0.00%
2024/03/29	0	0.00	15.1	228.00	229.00	-15.1	7,556	-0.20%
2024/03/28	3	227.67	3.4	228.82	227.00	-0.4	7,624	-0.01%
2024/03/26	95.4	233.75	0	0.00	229.50	95.4	7,926	1.20%
2024/03/25	102	233.90	0	0.00	237.00	102	7,892	1.29%	大買/鉅額交易
2024/03/22	9.3	235.19	5	235.50	236.50	4.3	7,858	0.05%
2024/03/21	0	0.00	200	237.05	236.50	-200	7,785	-2.57%	大賣/鉅額交易
2024/03/20	1.3	240.92	1	238.50	238.50	0.3	7,913	0.00%
2024/03/19	10	240.90	2	239.25	239.50	8	7,963	0.10%
2024/03/18	0.3	243.00	0	0.00	244.50	0.3	7,934	0.00%
2024/03/14	3	236.17	3	234.00	235.50	0	7,900	0.00%
2024/03/13	4	230.63	4	233.63	230.50	0	7,846	0.00%
2024/03/12	4	237.50	134	235.14	236.00	-130	7,793	-1.67%	大賣/鉅額交易
2024/03/11	1	220.00	0	0.00	229.50	1	7,722	0.01%
2024/03/08	68	227.79	248	220.68	222.50	-180	7,635	-2.36%	大賣/鉅額交易
2024/03/06	3	240.33	33	242.03	241.00	-30	7,264	-0.41%
2024/03/05	1	244.50	0	0.00	241.00	1	7,259	0.01%
2024/03/04	23	248.74	2.2	246.99	246.50	20.8	7,191	0.29%
2024/03/01	72	245.40	76	245.05	253.00	-4	7,109	-0.06%
2024/02/29	36	234.81	25.2	238.01	246.00	10.8	6,948	0.16%
2024/02/27	2	224.75	6	225.83	230.00	-4	6,664	-0.06%
2024/02/26	6.2	223.10	15	222.40	223.50	-8.8	6,590	-0.13%
2024/02/23	76	232.10	14	234.39	231.50	62	6,505	0.95%
2024/02/22	20	230.33	45	231.99	233.00	-25	6,498	-0.38%
2024/02/21	27	230.24	59	231.63	232.00	-32	6,489	-0.49%
2024/02/20	13	224.88	2.4	225.88	228.50	10.6	6,446	0.16%
2024/02/19	10	224.00	2	224.50	223.00	8	6,536	0.12%
2024/02/16	115.1	226.85	40	229.25	226.00	75.1	6,577	1.14%	大買/
2024/02/15	45.1	227.50	90	229.00	229.00	-44.9	6,481	-0.69%
2024/02/05	71.7	216.97	185	217.27	217.00	-113.3	6,278	-1.80%	大賣/鉅額交易
2024/02/02	41	215.29	8	215.06	214.00	33	6,223	0.53%
2024/02/01	7	213.43	7	213.71	213.50	0	6,168	0.00%
2024/01/31	164	210.60	14.1	214.95	208.00	149.9	6,050	2.48%	大買/鉅額交易
2024/01/30	11	212.95	2	211.25	212.00	9	5,985	0.15%
2024/01/29	23	213.09	12	213.58	216.00	11	5,987	0.18%
2024/01/26	27	215.37	7	214.07	217.00	20	5,799	0.34%
2024/01/25	0	0.00	7.1	199.58	200.50	-7.1	5,280	-0.13%
2024/01/23	1	193.50	4	195.38	195.50	-3	5,071	-0.06%
2024/01/22	1	188.00	1	188.50	187.50	0	4,994	0.00%
2024/01/19	0	0.00	1	188.50	187.00	-1	4,987	-0.02%
2024/01/18	0	0.00	1	184.50	185.00	-1	4,944	-0.02%
2024/01/16	1	185.00	0	0.00	186.00	1	4,946	0.02%
2024/01/15	1	187.00	0	0.00	187.00	1	5,088	0.02%
2024/01/11	1	187.00	0	0.00	187.00	1	5,273	0.02%
2024/01/10	3	185.50	3	186.17	187.00	0	5,293	0.00%
2024/01/09	15	191.00	0	0.00	190.00	15	5,268	0.28%
2024/01/08	28	192.07	3	194.00	192.00	25	5,267	0.47%
2024/01/05	16	189.00	1	189.00	189.50	15	5,249	0.29%
2024/01/04	16	187.78	0	0.00	188.00	16	5,308	0.30%
2024/01/03	193	190.87	0	0.00	189.50	193	5,427	3.56%	大買/鉅額交易
2024/01/02	350	195.82	10	197.65	195.00	340	5,495	6.19%	大買/鉅額交易
2023/12/29	52	197.48	2	197.50	197.00	50	5,531	0.90%
2023/12/28	4	200.38	3	201.17	201.50	1	5,510	0.02%
2023/12/27	2	201.00	67	201.72	203.00	-65	5,510	-1.18%
2023/12/26	1	193.50	3	196.17	193.50	-2	5,340	-0.04%
2023/12/25	5	197.80	0	0.00	197.00	5	5,297	0.09%
2023/12/22	75	189.94	278	190.83	197.00	-203	5,205	-3.90%	大賣/鉅額交易
2023/12/21	1	180.00	33.1	182.36	182.00	-32.1	4,892	-0.66%
2023/12/20	1	178.50	2	180.75	181.00	-1	4,888	-0.02%
2023/12/19	1	180.00	1	178.50	177.00	0	4,911	0.00%
2023/12/15	3	182.00	2	180.75	180.00	1	5,028	0.02%
2023/12/14	1.1	177.64	0	0.00	181.00	1.1	4,950	0.02%
2023/12/12	5	174.50	0	0.00	174.50	5	4,944	0.10%
2023/12/11	27	176.00	0	0.00	176.00	27	4,983	0.54%
2023/12/08	5	179.00	0	0.00	178.50	5	5,027	0.10%
2023/12/07	0	0.00	0.5	180.50	180.50	-0.5	5,225	-0.01%
2023/12/06	22	178.23	5	176.50	178.00	17	5,273	0.32%
2023/12/05	12	179.50	0	0.00	179.00	12	5,321	0.23%
2023/12/04	6	181.00	6	183.00	181.00	0	5,328	0.00%
2023/12/01	27	180.65	7	182.71	180.50	20	5,345	0.37%
2023/11/30	6	179.25	27	182.26	183.00	-21	5,332	-0.39%
2023/11/29	0	0.00	9	177.89	178.50	-9	5,283	-0.17%
2023/11/28	1	175.00	3	175.17	175.50	-2	5,343	-0.04%
2023/11/24	26	175.12	0	0.00	175.50	26	5,422	0.48%
2023/11/22	0	0.00	6	177.17	177.50	-6	5,418	-0.11%
2023/11/21	0	0.00	1	177.50	176.00	-1	5,460	-0.02%
2023/11/20	1	178.50	0	0.00	177.50	1	5,505	0.02%
2023/11/16	71	179.73	70	180.86	180.50	1	5,583	0.02%
2023/11/15	1	178.50	22	178.73	180.00	-21	5,481	-0.38%
2023/11/14	0	0.00	2	176.00	175.00	-2	5,551	-0.04%
2023/11/13	20	176.00	0	0.00	174.50	20	6,164	0.32%
2023/11/10	2	174.00	1	174.50	173.50	1	6,445	0.02%
2023/11/09	0	0.00	1	174.00	172.50	-1	6,645	-0.02%
2023/11/07	2.2	169.18	0	0.00	168.50	2.2	6,755	0.03%
2023/11/06	35	174.70	4	178.38	173.00	31	6,738	0.46%
2023/10/25	0	172.25	0	0.00	173.00	0	7,299	0.00%
2023/10/23	27.3	166.57	2	167.50	168.00	25.3	7,307	0.35%
2023/10/20	54.1	172.66	0	0.00	173.00	54.1	7,205	0.75%
2023/10/19	10	178.00	0	0.00	178.50	10	7,130	0.14%
2023/10/16	120	180.29	10	182.00	179.00	110	7,225	1.52%	大買/鉅額交易
2023/10/13	13	182.54	12	183.50	183.50	1	7,266	0.01%
2023/10/12	55	185.09	206	184.52	185.00	-151	7,245	-2.08%	大賣/鉅額交易
2023/10/11	93	179.91	3	181.50	181.00	90	7,233	1.24%
2023/10/06	140	182.89	40	186.00	182.00	100	7,202	1.39%	大買/
2023/10/05	0	0.00	153	182.54	182.50	-153	7,158	-2.14%	大賣/鉅額交易
2023/10/04	31	178.02	20	179.25	178.00	11	7,171	0.15%
2023/10/03	2	179.75	0	0.00	179.50	2	7,188	0.03%
2023/10/02	1	183.50	7	182.14	181.50	-6	7,202	-0.08%
2023/09/28	10	179.00	4	180.50	179.50	6	7,258	0.08%
2023/09/27	15.2	177.34	15	178.50	178.50	0.2	7,294	0.00%
2023/09/26	14.2	178.83	0	0.00	177.50	14.2	7,325	0.19%
2023/09/25	20	182.00	23	183.41	182.00	-3	7,373	-0.04%
2023/09/22	0	0.00	20	176.50	179.50	-20	7,489	-0.27%
2023/09/21	3	178.67	0.1	180.50	178.00	2.9	7,579	0.04%
2023/09/20	4.1	180.92	3	183.17	180.00	1.1	7,664	0.01%
2023/09/19	2	182.50	39	183.44	181.00	-37	7,767	-0.48%
2023/09/18	41	179.20	20	180.50	178.50	21	8,282	0.25%
2023/09/15	205	180.80	0	0.00	180.00	205	8,323	2.46%	大買/鉅額交易
2023/09/14	81	183.11	170	181.82	182.50	-89	8,376	-1.06%	大賣/
2023/09/13	41	175.24	41	176.73	174.00	0	8,346	0.00%
2023/09/12	130	175.37	5	176.50	172.00	125	8,365	1.49%	大買/鉅額交易
2023/09/11	93	178.34	193	178.87	178.50	-100	8,287	-1.21%	大賣/
2023/09/08	2	180.75	1	179.50	179.50	1	8,389	0.01%
2023/09/07	1.1	185.45	1	186.50	183.50	0.1	8,546	0.00%
2023/09/06	2	186.00	4	186.75	186.50	-2	8,648	-0.02%
2023/09/05	40	185.00	35	185.57	185.00	5	8,865	0.06%
2023/09/04	15	183.67	0	0.00	184.00	15	8,982	0.17%
2023/09/01	27	188.04	38	185.49	188.00	-11	9,011	-0.12%
2023/08/30	17	183.06	17	184.26	182.50	0	9,211	0.00%
2023/08/29	3	183.50	8	184.69	184.50	-5	9,456	-0.05%
2023/08/28	4	180.75	2	182.25	181.50	2	9,482	0.02%
2023/08/25	8	180.75	2	182.50	181.00	6	9,562	0.06%
2023/08/24	89	185.04	88	184.39	185.00	1	9,619	0.01%
2023/08/22	1	181.50	1	183.50	181.00	0	9,975	0.00%
2023/08/21	45	180.78	45	181.89	179.50	0	9,991	0.00%
2023/08/18	30	181.00	36	182.04	181.00	-6	10,044	-0.06%
2023/08/17	63	179.29	27	180.65	183.50	36	9,996	0.36%
2023/08/16	18	195.50	2	193.50	191.00	16	9,513	0.17%
2023/08/14	14	200.00	0	0.00	201.00	14	9,624	0.15%
2023/08/11	5	202.00	0	0.00	204.50	5	9,901	0.05%
2023/08/10	8	210.00	0	0.00	208.50	8	10,024	0.08%
2023/08/09	8	218.00	0	0.00	218.00	8	9,974	0.08%
2023/08/08	1	225.50	1	229.00	225.50	0	10,000	0.00%
2023/08/07	10	227.60	0	0.00	228.00	10	9,996	0.10%
2023/08/04	10	217.30	0	0.00	217.50	10	9,939	0.10%
2023/08/02	65	221.83	40	226.25	220.50	25	9,958	0.25%
2023/08/01	60	223.17	0	0.00	222.50	60	10,227	0.59%
2023/07/31	161	224.48	1	225.00	225.00	160	10,323	1.55%	大買/鉅額交易
2023/07/28	21	219.81	34	218.57	221.50	-13	10,400	-0.12%
2023/07/27	51	209.47	2	212.50	213.00	49	10,711	0.46%
2023/07/26	45	207.17	0	0.00	208.50	45	11,395	0.39%
2023/07/25	70.1	207.00	10	212.00	208.00	60.1	11,620	0.52%
2023/07/24	51	208.58	0.1	209.00	208.50	50.9	11,671	0.44%
2023/07/21	2	214.50	31	214.52	215.00	-29	11,738	-0.25%
2023/07/20	6	213.00	2	214.75	213.00	4	11,800	0.03%
2023/07/19	1	224.00	1	219.00	219.00	0	11,899	0.00%
2023/07/18	0	0.00	1	222.00	222.00	-1	12,083	-0.01%
2023/07/17	1	218.50	1	218.50	218.50	0	12,170	0.00%
2023/07/14	4	220.00	1	220.50	220.50	3	12,292	0.02%
2023/07/13	21	222.00	1	226.50	221.00	20	12,382	0.16%
2023/07/12	18	220.92	1	224.00	221.50	17	12,447	0.14%
2023/07/11	1	220.00	2	218.25	222.00	-1	12,582	-0.01%
2023/07/10	24	211.85	3	212.67	212.00	21	12,593	0.17%
2023/07/07	61	212.32	19	214.08	212.50	42	12,723	0.33%
2023/07/06	70	218.42	5.1	220.02	216.50	64.9	12,802	0.51%
2023/07/05	37	224.09	2	223.00	223.50	35	13,110	0.27%
2023/07/04	17	223.91	2	226.00	224.50	15	13,391	0.11%
2023/07/03	15	224.47	6	225.42	224.50	9	13,818	0.07%
2023/06/30	12	218.75	3	222.83	225.00	9	13,825	0.07%
2023/06/29	43	217.78	5	217.20	220.50	38	13,824	0.27%
2023/06/28	22	210.68	23	212.43	215.00	-1	13,779	-0.01%
2023/06/27	2.1	212.71	0	0.00	211.50	2.1	13,714	0.02%
2023/06/26	19	209.42	20.1	206.87	207.50	-1.1	13,656	-0.01%
2023/06/21	3	223.00	78	222.54	222.00	-75	13,254	-0.57%
2023/06/20	3	226.33	3	224.00	227.00	0	13,325	0.00%
2023/06/16	21	228.60	1	232.50	228.50	20	13,454	0.15%
2023/06/15	103	232.23	43	236.98	231.00	60	13,434	0.45%	大買/
2023/06/14	143	233.25	32	235.92	235.00	111	13,455	0.82%	大買/鉅額交易
2023/06/13	50.1	233.37	155	238.24	241.00	-104.9	13,480	-0.78%	大賣/鉅額交易
2023/06/12	34	226.34	34	228.09	226.50	0	13,457	0.00%
2023/06/09	15	224.87	12	225.42	227.00	3	13,641	0.02%
2023/06/08	84	220.26	2	220.00	216.00	82	13,800	0.59%
2023/06/07	43	223.43	2	223.50	226.50	41	14,437	0.28%
2023/06/06	46	225.22	17	223.68	224.50	29	14,667	0.20%
2023/06/05	22	222.43	22	223.55	222.50	0	14,787	0.00%
2023/06/02	13	216.58	16.5	218.63	218.00	-3.5	14,948	-0.02%
2023/06/01	20	206.25	50	209.00	209.00	-30	15,102	-0.20%
2023/05/31	32	207.56	3	207.83	207.00	29	15,223	0.19%
2023/05/30	143	205.62	142	206.99	205.50	1	15,284	0.01%	大買/大賣/
2023/05/29	3	205.50	3	211.17	205.00	0	15,377	0.00%
2023/05/26	80	210.81	190	207.82	211.00	-110	15,672	-0.70%	大賣/鉅額交易
2023/05/25	64	200.21	14	203.07	204.00	50	15,576	0.32%
2023/05/24	5	203.00	76	202.99	203.50	-71	15,794	-0.45%
2023/05/23	142	200.15	122	200.21	200.50	20	15,994	0.13%	大買/大賣/
2023/05/22	172	197.08	62	198.61	196.00	110	16,029	0.69%	大買/鉅額交易
2023/05/19	98	197.29	99	198.25	198.00	-1	16,148	-0.01%
2023/05/18	100	201.32	121.3	200.46	198.50	-21.3	16,664	-0.13%	大賣/
2023/05/17	163	203.56	165	204.23	204.00	-2	16,424	-0.01%	大買/大賣/
2023/05/16	0	0.00	73	195.70	198.00	-73	16,328	-0.45%
2023/05/15	100	191.15	40	191.00	191.00	60	16,291	0.37%
2023/05/12	90	192.72	172	190.96	193.00	-82	16,487	-0.50%	大賣/
2023/05/11	73	188.49	11	192.23	189.00	62	16,727	0.37%
2023/05/10	50	189.80	0	0.00	191.00	50	16,947	0.30%
2023/05/09	4	192.50	4	192.50	192.00	0	17,073	0.00%
2023/05/08	9.5	193.89	733.2	191.95	192.50	-723.7	17,251	-4.19%	大賣/鉅額交易
2023/05/05	46	197.55	72	198.57	198.00	-26	17,369	-0.15%
2023/05/04	48	197.26	3	197.17	196.50	45	18,012	0.25%
2023/05/03	42.2	199.61	20	200.23	197.00	22.2	18,098	0.12%
2023/05/02	32	191.20	34	191.82	197.50	-2	17,881	-0.01%
2023/04/28	10	190.50	13	190.50	190.50	-3	17,603	-0.02%
2023/04/27	181	174.85	22	175.55	173.50	159	17,597	0.90%	大買/鉅額交易
2023/04/26	0	0.00	41	173.77	175.50	-41	17,774	-0.23%
2023/04/25	120	171.25	0	0.00	170.00	120	17,824	0.67%	大買/鉅額交易
2023/04/24	67	174.53	151	174.49	173.50	-84	17,950	-0.47%	大賣/
2023/04/21	26	171.48	417	170.92	172.00	-391	17,974	-2.18%	大賣/鉅額交易
2023/04/20	30.3	168.50	0	0.00	167.00	30.3	18,203	0.17%
2023/04/19	17	170.21	12	171.50	171.00	5	18,613	0.03%
2023/04/18	45	172.94	3	172.50	171.50	42	18,811	0.22%
2023/04/17	64	172.97	62	173.82	172.00	2	19,005	0.01%
2023/04/14	1	172.50	0	0.00	173.50	1	19,254	0.01%
2023/04/13	101	175.08	100	175.40	173.50	1	19,349	0.01%	大買/
2023/04/12	129	176.80	25	177.74	175.00	104	19,500	0.53%	大買/鉅額交易
2023/04/11	32	178.34	32	179.42	178.50	0	19,579	0.00%
2023/04/10	147	178.62	450	180.04	178.00	-303	19,623	-1.54%	大買/大賣/鉅額交易
2023/04/07	12	171.17	16	172.50	172.00	-4	19,333	-0.02%
2023/04/06	317	176.37	4	175.25	171.00	313	19,087	1.64%	大買/鉅額交易
2023/03/31	268	184.68	40	185.50	184.50	228	18,757	1.22%	大買/鉅額交易
2023/03/30	80	183.96	226	183.59	184.50	-146	18,956	-0.77%	大賣/鉅額交易
2023/03/29	272	181.02	22	183.00	179.50	250	18,944	1.32%	大買/鉅額交易
2023/03/28	253	181.98	3	181.83	182.00	250	19,128	1.31%	大買/鉅額交易
2023/03/27	179	183.92	149	184.42	185.00	30	19,233	0.16%	大買/大賣/
2023/03/24	184	182.92	464	184.66	184.00	-280	19,458	-1.44%	大買/大賣/鉅額交易
2023/03/23	278	181.31	37	181.41	181.00	241	19,549	1.23%	大買/鉅額交易
2023/03/22	146	182.52	149	183.37	182.50	-3	20,129	-0.01%	大買/大賣/
2023/03/21	76	178.37	76	178.99	178.50	0	20,311	0.00%
2023/03/20	101	177.06	102	177.78	177.00	-1	20,573	0.00%	大買/大賣/
2023/03/17	27	175.72	126	177.24	175.50	-99	20,951	-0.47%	大賣/
2023/03/16	13	174.08	8	174.13	173.50	5	21,229	0.02%
2023/03/15	1	178.50	62	178.17	174.00	-61	21,596	-0.28%
2023/03/14	24	176.35	225	176.84	174.00	-201	21,825	-0.92%	大賣/鉅額交易
2023/03/13	14	175.82	13	175.12	176.00	1	21,869	0.00%
2023/03/10	23	180.83	893	180.39	180.00	-870	21,694	-4.01%	大賣/鉅額交易
2023/03/09	32	201.28	38	202.46	199.50	-6	21,317	-0.03%
2023/03/08	17	199.94	17	200.76	201.00	0	21,404	0.00%
2023/03/07	38	206.05	18.3	209.01	205.00	19.7	21,612	0.09%
2023/03/06	9	203.67	13	203.08	207.50	-4	21,672	-0.02%
2023/03/03	107	194.35	7	193.57	192.50	100	21,756	0.46%	大買/
2023/03/02	20	194.00	20	195.50	194.50	0	22,171	0.00%
2023/03/01	16	191.91	9	192.89	193.00	7	22,508	0.03%
2023/02/24	47	196.11	127.5	193.90	194.50	-80.5	22,873	-0.35%	大賣/
2023/02/23	32	201.47	11	202.27	202.00	21	23,262	0.09%
2023/02/22	71	203.38	22	203.36	202.00	49	24,058	0.20%
2023/02/21	14	208.68	20	208.15	210.00	-6	24,129	-0.02%
2023/02/20	11	203.32	6	204.00	203.50	5	24,377	0.02%
2023/02/17	26	206.96	26	204.58	206.00	0	25,053	0.00%
2023/02/16	42	207.08	170	201.15	206.00	-128	25,127	-0.51%	大賣/鉅額交易
2023/02/15	71	192.13	54	191.14	191.00	17	24,963	0.07%
2023/02/14	58	196.54	67	198.62	194.00	-9	25,384	-0.04%
2023/02/13	24	193.88	96	195.45	196.50	-72	25,641	-0.28%
2023/02/10	28.5	192.87	15	198.17	193.00	13.5	25,850	0.05%
2023/02/09	6	196.42	19	195.92	196.50	-13	26,118	-0.05%
2023/02/08	78.1	195.16	20	195.90	193.00	58.1	26,283	0.22%
2023/02/07	19.1	191.48	24	191.81	193.00	-4.9	26,566	-0.02%
2023/02/06	41	192.40	43.5	193.29	191.50	-2.5	26,647	-0.01%
2023/02/03	23.2	192.18	61	193.43	190.50	-37.8	26,670	-0.14%
2023/02/02	81.8	188.59	169	183.83	190.50	-87.2	26,475	-0.33%	大賣/
2023/02/01	6.3	176.37	8	178.38	179.00	-1.7	26,112	-0.01%
2023/01/31	2	172.50	2	174.00	172.50	0	26,147	0.00%
2023/01/30	15	175.63	13	177.08	173.50	2	26,138	0.01%
2023/01/17	50	175.84	1	177.00	176.00	49	25,983	0.19%
2023/01/16	51	176.20	52	175.84	176.50	-1	26,111	0.00%
2023/01/13	15	172.90	17	172.18	173.00	-2	26,318	-0.01%
2023/01/12	72	173.06	25	174.50	172.00	47	26,425	0.18%
2023/01/11	51	174.28	35	173.07	174.00	16	26,403	0.06%
2023/01/10	88	174.41	18	175.39	173.50	70	26,451	0.26%
2023/01/09	90.2	173.07	19	175.11	172.50	71.2	26,265	0.27%
2023/01/06	8	168.50	8	168.88	172.00	0	26,179	0.00%
2023/01/05	17.1	168.55	21	169.50	165.00	-3.9	26,179	-0.01%
2023/01/04	50	173.13	44	173.23	170.00	6	26,238	0.02%
2023/01/03	0	0.00	5	168.90	170.50	-5	26,247	-0.02%
2022/12/30	16	163.50	15	163.80	161.00	1	26,196	0.00%
2022/12/29	227	162.81	135	156.59	164.00	92	26,189	0.35%	大買/大賣/
2022/12/28	64	163.41	13	162.65	161.00	51	26,216	0.19%
2022/12/27	10	168.20	35	169.43	168.00	-25	26,263	-0.10%
2022/12/26	5	168.50	25	169.00	166.00	-20	26,416	-0.08%
2022/12/23	4	166.38	34	166.91	167.00	-30	26,662	-0.11%
2022/12/22	4.1	164.99	22	164.50	169.50	-17.9	26,847	-0.07%
2022/12/21	1	165.50	1	166.50	164.00	0	26,905	0.00%
2022/12/20	8	165.19	9	166.00	164.00	-1	26,953	0.00%
2022/12/19	7	169.00	4	169.88	169.50	3	27,091	0.01%
2022/12/16	14	171.86	16	170.47	168.00	-2	27,192	-0.01%
2022/12/15	68	176.68	49	177.14	177.00	19	27,037	0.07%
2022/12/14	329	175.66	614	172.71	178.50	-285	26,864	-1.06%	大買/大賣/鉅額交易
2022/12/13	15	167.80	13	166.58	165.00	2	26,294	0.01%
2022/12/12	184	170.60	184	170.34	171.00	0	26,022	0.00%	大買/大賣/
2022/12/09	167.1	170.67	169	171.25	170.00	-1.9	25,876	-0.01%	大買/大賣/
2022/12/08	84	170.58	85	169.56	169.50	-1	25,677	0.00%
2022/12/07	50	176.63	44	177.33	172.00	6	25,533	0.02%
2022/12/06	45	184.53	34	187.26	181.50	11	25,368	0.04%
2022/12/05	133	186.48	146	184.10	186.00	-13	25,288	-0.05%	大買/大賣/
2022/12/02	56	179.75	52	177.87	181.00	4	25,249	0.02%
2022/12/01	80.2	181.03	77	180.81	177.50	3.2	25,343	0.01%
2022/11/30	42	175.51	46	175.95	181.00	-4	25,232	-0.02%
2022/11/29	15	181.17	1	179.10	177.00	14	25,069	0.06%
2022/11/28	11	181.55	13	182.92	184.00	-2	24,844	-0.01%
2022/11/25	37	178.04	28	179.04	177.50	9	24,664	0.04%
2022/11/24	53	176.28	51	175.00	178.00	2	24,408	0.01%
2022/11/23	12	166.25	80	166.08	169.00	-68	24,076	-0.28%
2022/11/22	193	165.31	135	165.05	163.50	58	23,799	0.24%	大買/大賣/
2022/11/21	129	163.96	168	164.81	164.00	-39	23,469	-0.17%	大買/大賣/
2022/11/18	213	176.50	49	171.61	170.00	164	22,849	0.72%	大買/鉅額交易
2022/11/17	50	186.12	102	185.11	188.50	-52	22,015	-0.24%	大賣/
2022/11/16	117.2	181.06	112	179.87	182.50	5.2	21,904	0.02%	大買/大賣/
2022/11/15	69	183.01	36.1	179.02	178.50	33	21,782	0.15%
2022/11/14	27	191.46	18	192.92	193.50	9	21,755	0.04%
2022/11/11	35.3	188.16	31	194.23	189.50	4.3	22,085	0.02%
2022/11/10	83	189.05	31	189.03	185.00	52	21,815	0.24%
2022/11/09	80	196.99	50	197.05	195.00	30	21,644	0.14%
2022/11/08	18	209.59	3	207.33	203.00	15	21,457	0.07%
2022/11/07	69	209.91	59.5	211.62	208.00	9.5	21,297	0.04%
2022/11/04	71	210.25	63	213.10	217.00	8	20,999	0.04%
2022/11/03	38	205.96	39	207.27	212.50	-1	20,765	0.00%
2022/11/02	20	198.53	21	200.50	200.50	-1	20,781	0.00%
2022/11/01	82	203.02	67	203.90	202.00	15	20,920	0.07%
2022/10/31	127	205.98	69	206.93	205.50	58	20,907	0.28%	大買/
2022/10/28	311	199.68	113	201.85	207.00	198	20,928	0.95%	大買/大賣/鉅額交易
2022/10/27	152	188.35	30	189.17	196.00	122	20,654	0.59%	大買/鉅額交易
2022/10/26	20	183.50	71	185.72	186.00	-51	20,510	-0.25%
2022/10/25	157	181.31	156	182.80	182.50	1	20,514	0.00%	大買/大賣/
2022/10/24	6	185.00	10	185.50	185.00	-4	20,460	-0.02%
2022/10/21	7	186.07	403	185.70	183.50	-396	20,432	-1.94%	大賣/鉅額交易
2022/10/20	6	196.83	5	198.50	200.50	1	20,179	0.00%
2022/10/19	10	202.50	10	207.00	201.00	0	20,098	0.00%
2022/10/18	10	207.00	10	210.00	205.00	0	20,078	0.00%
2022/10/17	12	198.67	0	0.00	205.00	12	20,107	0.06%
2022/10/14	42	208.29	42	208.58	206.50	0	19,989	0.00%
2022/10/13	20	203.53	20	205.93	200.00	0	19,795	0.00%
2022/10/12	21.1	203.16	33	201.89	207.00	-11.9	19,691	-0.06%
2022/10/11	42.4	205.18	32	201.80	201.00	10.4	19,656	0.05%
2022/10/07	24	218.44	13.3	221.91	221.00	10.7	19,904	0.05%
2022/10/06	296	217.32	46	215.54	218.00	250	20,385	1.23%	大買/鉅額交易
2022/10/05	217	219.56	17	221.24	219.00	200	20,750	0.96%	大買/鉅額交易
2022/10/04	50	213.40	120	216.46	218.50	-70	21,066	-0.33%	大賣/
2022/10/03	105	208.14	35	206.79	209.00	70	21,333	0.33%	大買/
2022/09/30	113	208.65	533.1	206.86	212.00	-420.1	21,793	-1.93%	大買/大賣/鉅額交易
2022/09/29	36.1	207.50	10	208.60	206.50	26.1	22,711	0.11%
2022/09/28	130.2	212.42	5	207.50	205.50	125.2	23,035	0.54%	大買/鉅額交易
2022/09/27	30	216.00	41	218.32	219.00	-11	23,768	-0.05%
2022/09/26	33	215.68	265	217.77	215.50	-232	24,268	-0.96%	大賣/鉅額交易
2022/09/23	10	231.00	10	230.00	227.00	0	24,475	0.00%
2022/09/22	2	232.00	2	233.00	238.50	0	24,749	0.00%
2022/09/21	4	231.50	4	233.50	234.50	0	24,902	0.00%
2022/09/20	11	233.77	11	237.50	235.50	0	25,011	0.00%
2022/09/16	28.1	234.91	1	235.00	234.50	27.1	25,504	0.11%
2022/09/15	4	243.13	44	242.66	240.00	-40	26,060	-0.15%
2022/09/14	5	241.40	5	242.80	242.50	0	26,125	0.00%
2022/09/13	16	249.50	14	246.75	248.50	2	26,249	0.01%
2022/09/12	10.2	243.55	11	244.27	237.50	-0.8	26,185	0.00%
2022/09/08	13	235.65	15	236.83	240.50	-2	26,324	-0.01%
2022/09/07	5	229.30	6	226.75	228.50	-1	26,382	0.00%
2022/09/06	9	234.56	9	236.39	232.50	0	26,387	0.00%
2022/09/05	4	244.50	5	240.50	243.00	-1	26,468	0.00%
2022/09/02	2	238.00	2	241.75	242.00	0	26,588	0.00%
2022/09/01	10	237.50	12	238.83	233.50	-2	26,784	-0.01%
2022/08/31	76	244.43	26	242.00	239.50	50	26,958	0.19%
2022/08/30	21	242.57	63	245.51	247.00	-42	26,980	-0.16%
2022/08/29	10	238.30	9.3	236.22	240.50	0.7	27,013	0.00%
2022/08/26	66	242.73	24	243.50	240.00	42	27,221	0.15%
2022/08/25	37	244.72	36	246.01	244.00	1	27,195	0.00%
2022/08/24	44	241.84	8	243.88	241.00	36	27,382	0.13%
2022/08/23	56	239.05	53	242.29	243.50	3	27,788	0.01%
2022/08/22	84	241.65	85	243.65	243.50	-1	28,218	0.00%
2022/08/19	198	243.85	175	245.47	241.50	23	28,532	0.08%	大買/大賣/
2022/08/18	48	236.30	88	231.30	238.00	-40	28,229	-0.14%
2022/08/17	139	216.73	103	218.16	216.50	36	28,012	0.13%	大買/大賣/
2022/08/16	97	212.84	85	216.92	217.00	12	28,013	0.04%
2022/08/15	15	209.03	61	206.16	211.50	-46	28,004	-0.16%
2022/08/12	76	195.08	5	196.30	198.00	71	28,163	0.25%
2022/08/11	282	198.60	6	200.00	197.00	276	28,840	0.96%	大買/鉅額交易
2022/08/10	29	196.19	28	196.64	196.50	1	29,292	0.00%
2022/08/09	201	195.02	96	198.33	201.00	105	29,733	0.35%	大買/鉅額交易
2022/08/08	54	201.09	44	199.84	205.00	10	29,733	0.03%
2022/08/05	53.2	193.37	64	194.37	195.00	-10.8	29,821	-0.04%
2022/08/04	181	182.79	11	188.00	188.00	170	29,883	0.57%	大買/鉅額交易
2022/08/03	140	181.29	1	180.00	181.00	139	30,183	0.46%	大買/鉅額交易
2022/08/02	12	183.83	73	185.23	186.00	-61	30,199	-0.20%
2022/08/01	202	192.02	2	189.75	189.50	200	30,270	0.66%	大買/鉅額交易
2022/07/29	23	193.54	126	194.93	195.50	-103	30,443	-0.34%	大賣/鉅額交易
2022/07/28	64	190.54	145	191.87	191.00	-81	30,465	-0.27%	大賣/
2022/07/27	351	183.19	346	185.79	187.00	5	30,360	0.02%	大買/大賣/
2022/07/26	112	187.13	47	188.71	186.50	65	30,392	0.21%	大買/
2022/07/25	98	184.52	105	187.46	185.50	-7	30,679	-0.02%	大賣/
2022/07/22	25	189.18	450	188.58	188.00	-425	30,740	-1.38%	大賣/鉅額交易
2022/07/21	21	184.29	72	185.62	186.00	-51	30,751	-0.17%
2022/07/20	126	180.53	131	182.74	180.50	-5	30,838	-0.02%	大買/大賣/
2022/07/19	60	176.33	51	175.79	174.50	9	30,855	0.03%
2022/07/18	56	177.04	9	177.44	176.00	47	30,902	0.15%
2022/07/15	223	173.22	219	175.86	176.50	4	30,939	0.01%	大買/大賣/
2022/07/14	15	174.23	167	174.81	175.50	-152	30,749	-0.49%	大賣/鉅額交易
2022/07/13	27.1	167.44	3	173.00	166.00	24.1	30,353	0.08%
2022/07/12	30	164.83	44	162.38	168.50	-14	29,951	-0.05%
2022/07/11	88	167.93	48	168.58	166.50	40	29,701	0.13%
2022/07/08	56	170.87	126	170.76	170.50	-70	29,604	-0.24%	大賣/
2022/07/07	167	159.36	147	159.01	168.00	20	29,163	0.07%	大買/大賣/
2022/07/06	62	160.98	32	162.28	160.50	30	28,192	0.11%
2022/07/05	144	161.84	44	162.85	162.00	100	27,920	0.36%	大買/
2022/07/04	13	169.27	145	168.74	170.00	-132	27,225	-0.48%	大賣/鉅額交易
2022/07/01	48	175.33	361	170.12	170.00	-313	26,936	-1.16%	大賣/鉅額交易
2022/06/30	73	195.75	0	0.00	188.50	73	26,824	0.27%
2022/06/29	1	203.50	25	208.44	209.00	-24	26,768	-0.09%
2022/06/28	19	204.37	17	204.50	205.00	2	27,221	0.01%
2022/06/27	15	203.27	15	202.60	204.00	0	27,511	0.00%
2022/06/24	4	196.88	2	198.00	196.00	2	27,640	0.01%
2022/06/23	33	194.26	22	198.50	197.00	11	27,833	0.04%
2022/06/22	25	191.20	55	188.91	188.50	-30	28,270	-0.11%
2022/06/21	2	194.75	32	195.39	199.00	-30	28,926	-0.10%
2022/06/20	84	196.38	31	193.56	192.50	53	29,007	0.18%
2022/06/17	38	197.50	27	198.76	204.50	11	29,177	0.04%
2022/06/16	13	205.50	15	208.07	201.00	-2	28,823	-0.01%
2022/06/15	17	204.15	16	206.94	203.50	1	29,010	0.00%
2022/06/14	21	208.02	21	210.00	211.00	0	29,119	0.00%
2022/06/13	4	209.75	7	212.86	208.50	-3	28,965	-0.01%
2022/06/10	4	212.88	5	215.60	219.00	-1	28,896	0.00%
2022/06/09	18	209.06	28	210.20	212.00	-10	28,690	-0.03%
2022/06/08	15	205.03	15	203.87	206.50	0	28,613	0.00%
2022/06/07	4	199.63	4	198.88	200.50	0	28,659	0.00%
2022/06/06	4	203.25	6	204.67	202.50	-2	28,801	-0.01%
2022/06/02	5	210.60	5	209.70	209.00	0	28,755	0.00%
2022/06/01	19	209.58	31	210.74	209.50	-12	28,898	-0.04%
2022/05/31	8	205.38	26	206.40	203.00	-18	28,582	-0.06%
2022/05/30	74	210.79	35	212.66	207.00	39	28,155	0.14%
2022/05/27	59	206.75	76	207.66	212.50	-17	27,660	-0.06%
2022/05/26	42	198.69	43	200.16	198.00	-1	27,239	0.00%
2022/05/25	55	195.52	53	194.08	195.00	2	28,257	0.01%
2022/05/24	122	193.32	31	194.58	191.00	91	28,262	0.32%	大買/
2022/05/23	204	195.91	12	195.96	194.50	192	28,328	0.68%	大買/鉅額交易
2022/05/20	40	199.51	32	200.34	200.50	8	28,185	0.03%
2022/05/19	73	194.82	171	196.89	200.50	-98	27,834	-0.35%	大賣/
2022/05/18	168	187.59	188	187.90	193.50	-20	27,147	-0.07%	大買/大賣/
2022/05/17	37	183.50	38	180.97	186.50	-1	26,881	0.00%
2022/05/16	27	175.06	35	174.53	178.50	-8	26,522	-0.03%
2022/05/13	41	165.02	39	165.72	169.00	2	26,300	0.01%
2022/05/12	14	168.18	2	167.50	165.50	12	26,146	0.05%
2022/05/11	19	175.37	31	175.68	173.00	-12	26,127	-0.05%
2022/05/10	12	168.92	51	171.14	173.00	-39	26,129	-0.15%
2022/05/09	2	170.50	3	171.17	170.00	-1	26,308	0.00%
2022/05/06	5	168.90	14	168.21	172.50	-9	26,350	-0.03%
2022/05/05	12	172.17	5	172.40	173.50	7	26,415	0.03%
2022/05/04	4	167.38	3	167.00	167.00	1	26,359	0.00%
2022/05/03	2	171.50	6	170.67	171.50	-4	26,392	-0.02%
2022/04/29	15	177.53	31	176.13	174.00	-16	26,523	-0.06%
2022/04/28	4	170.88	6	171.50	169.50	-2	26,444	-0.01%
2022/04/27	1	170.00	13	173.62	175.00	-12	26,567	-0.05%
2022/04/26	2	172.75	3	173.50	175.00	-1	26,696	0.00%
2022/04/25	120	171.89	121	170.85	169.50	-1	26,938	0.00%	大買/大賣/
2022/04/22	31	181.63	13	180.65	180.50	18	26,942	0.07%
2022/04/21	7	185.14	26	184.81	185.00	-19	27,071	-0.07%
2022/04/20	14	183.07	5	182.60	179.00	9	27,297	0.03%
2022/04/19	2	179.25	3	177.83	177.00	-1	27,306	0.00%
2022/04/18	12	168.46	11	170.95	169.50	1	27,393	0.00%
2022/04/15	17	174.56	17	172.32	170.50	0	27,735	0.00%
2022/04/14	36	179.25	47	178.35	179.50	-11	28,304	-0.04%
2022/04/13	12	171.33	19	172.00	173.00	-7	28,427	-0.02%
2022/04/12	13	168.69	16	169.78	169.50	-3	28,619	-0.01%
2022/04/11	50	170.28	21	167.40	168.00	29	28,722	0.10%
2022/04/08	14	174.75	27	171.70	174.50	-13	28,998	-0.04%
2022/04/07	1	176.00	4.1	173.92	168.00	-3.1	28,841	-0.01%
2022/04/06	51	174.99	2	174.75	176.50	49	28,591	0.17%
2022/04/01	49	179.78	61	179.81	180.50	-12	28,306	-0.04%
2022/03/31	58.1	186.72	106	183.56	185.00	-47.9	28,140	-0.17%	大賣/
2022/03/30	20	178.85	18	179.56	179.50	2	28,215	0.01%
2022/03/29	106	177.90	48	178.01	179.50	58	27,933	0.21%	大買/
2022/03/28	52	176.58	99	178.78	181.50	-47	27,650	-0.17%
2022/03/25	113	176.65	119	176.94	177.00	-6	27,280	-0.02%	大買/大賣/
2022/03/24	11	164.59	7	165.00	172.50	4	26,557	0.02%
2022/03/23	12	155.46	13	155.42	157.00	-1	25,865	0.00%
2022/03/22	6	149.42	8	149.00	153.00	-2	26,108	-0.01%
2022/03/21	4	144.63	4	145.63	144.50	0	25,879	0.00%
2022/03/18	8	144.75	24	144.19	145.50	-16	26,077	-0.06%
2022/03/17	1	138.50	49	138.97	140.00	-48	25,941	-0.19%
2022/03/16	2	129.75	10	131.00	130.00	-8	25,870	-0.03%
2022/03/15	53	127.16	0.2	128.00	126.50	52.8	26,235	0.20%
2022/03/14	2	131.00	17	135.59	136.00	-15	26,500	-0.06%
2022/03/11	15	129.43	5	131.40	132.00	10	26,591	0.04%
2022/03/10	11	132.05	9	134.06	131.00	2	26,570	0.01%
2022/03/09	36	130.99	35	132.57	134.50	1	26,616	0.00%
2022/03/08	20	132.67	12	133.58	130.00	8	26,447	0.03%
2022/03/07	13.1	139.04	14	137.36	138.00	-1	26,398	0.00%
2022/03/04	14	146.89	4	149.00	147.00	10	26,573	0.04%
2022/03/03	3	146.67	1	149.00	146.50	2	26,961	0.01%
2022/03/02	5.1	147.50	1	147.50	146.50	4.1	27,141	0.01%
2022/03/01	3	150.17	4	150.13	150.00	-1	27,201	0.00%
2022/02/25	9	149.78	10.1	152.09	147.50	-1.1	27,962	0.00%
2022/02/24	0.1	150.50	3	151.83	147.00	-2.9	26,920	-0.01%
2022/02/23	21	152.55	21	151.12	152.50	0	27,583	0.00%
2022/02/22	2	147.00	0	0.00	146.00	2	28,880	0.01%
2022/02/21	1	149.00	1	150.00	149.00	0	28,897	0.00%
2022/02/18	1.1	144.12	3	145.83	146.00	-2	28,964	-0.01%
2022/02/17	8	145.56	7	145.57	146.00	1	28,875	0.00%
2022/02/16	2	141.25	1	141.50	140.50	1	28,656	0.00%
2022/02/15	3	140.50	3	140.50	138.00	0	28,612	0.00%
2022/02/14	22	141.52	22	142.43	141.50	0	28,361	0.00%
2022/02/11	4	148.63	2	149.25	148.50	2	28,145	0.01%
2022/02/10	20	159.20	16	156.25	152.00	4	28,105	0.01%
2022/02/09	15	158.17	12	159.08	156.50	3	27,722	0.01%
2022/02/08	5	155.49	5	155.40	154.00	0	27,684	0.00%
2022/02/07	5	154.20	59	154.85	157.50	-54	27,610	-0.20%
2022/01/26	35	144.96	4	146.50	146.50	31	27,338	0.11%
2022/01/25	50	148.50	0	0.00	147.50	50	27,662	0.18%
2022/01/24	18	150.19	20	151.65	154.50	-2	27,855	-0.01%
2022/01/21	15	154.93	15	155.80	153.00	0	27,721	0.00%
2022/01/20	11	156.23	12	155.29	155.50	-1	27,787	0.00%
2022/01/19	27	158.39	27	158.37	160.00	0	27,546	0.00%
2022/01/18	13	158.00	24	157.69	157.50	-11	27,586	-0.04%
2022/01/17	5	150.40	6	150.75	153.00	-1	27,342	0.00%
2022/01/14	13	145.92	13	147.31	149.50	0	27,570	0.00%
2022/01/13	5	141.40	1	140.50	145.50	4	27,268	0.01%
2022/01/12	11	143.36	20	144.85	146.00	-9	26,742	-0.03%
2022/01/11	6	149.58	2	148.75	148.00	4	26,472	0.02%
2022/01/10	24	147.25	19	148.74	147.00	5	26,245	0.02%
2022/01/07	37	150.99	35	152.51	150.00	2	25,915	0.01%
2022/01/06	18	151.33	4	154.63	158.50	14	25,141	0.06%
2022/01/05	187	153.05	42	158.49	152.00	145	24,830	0.58%	大買/鉅額交易
2022/01/04	133	155.89	14	157.61	156.50	119	24,805	0.48%	大買/鉅額交易
2022/01/03	43	155.20	48	157.26	155.00	-5	24,513	-0.02%
2021/12/30	20	145.00	144	150.62	151.00	-124	23,918	-0.52%	大賣/鉅額交易
2021/12/29	90	146.17	0	0.00	146.00	90	23,910	0.38%
2021/12/28	40	147.38	0	0.00	148.50	40	24,017	0.17%
2021/12/27	1	146.00	1	147.50	146.50	0	23,982	0.00%
2021/12/24	339	148.00	40	149.40	148.00	299	23,720	1.26%	大買/鉅額交易
2021/12/23	1	141.00	20	142.00	142.50	-19	22,952	-0.08%
2021/12/22	0	0.00	121	138.81	138.00	-121	23,031	-0.53%	大賣/鉅額交易
2021/12/21	4	136.75	48	138.00	136.50	-44	23,073	-0.19%
2021/12/20	329	136.23	2	137.50	134.00	327	23,026	1.42%	大買/鉅額交易
2021/12/17	78	139.40	92	140.95	143.00	-14	23,008	-0.06%
2021/12/16	22	140.89	425	141.23	143.00	-403	22,816	-1.77%	大賣/鉅額交易
2021/12/15	54	133.53	11	135.50	135.00	43	22,129	0.19%
2021/12/14	193	131.51	170	134.02	135.00	23	21,914	0.10%	大買/大賣/
2021/12/13	14	135.21	21	137.38	135.00	-7	21,607	-0.03%
2021/12/10	92	130.54	226	133.65	136.00	-134	21,243	-0.63%	大賣/鉅額交易
2021/12/09	23	133.70	93	132.78	131.50	-70	20,944	-0.33%
2021/12/08	22	129.18	26	131.81	133.00	-4	20,495	-0.02%
2021/12/07	0	0.00	17	127.53	129.00	-17	20,086	-0.08%
2021/12/06	6	122.33	30	121.00	123.00	-24	19,850	-0.12%
2021/12/03	0	0.00	10	124.50	127.00	-10	19,809	-0.05%
2021/12/02	5	122.00	7	123.79	118.00	-2	19,497	-0.01%
2021/12/01	31	121.31	0	0.00	122.00	31	19,303	0.16%
2021/11/30	19	127.05	23	125.57	125.50	-4	19,069	-0.02%
2021/11/29	40	118.34	40	120.53	123.00	0	18,690	0.00%
2021/11/26	345	117.56	15	118.00	116.50	330	18,253	1.81%	大買/鉅額交易
2021/11/25	16	123.94	4	121.63	124.00	12	18,128	0.07%
2021/11/24	179	122.12	195	123.86	121.50	-16	18,025	-0.09%	大買/大賣/
2021/11/23	177	118.58	15	119.40	122.00	162	17,380	0.93%	大買/鉅額交易
2021/11/22	104	119.42	592	120.06	121.00	-488	17,102	-2.85%	大買/大賣/鉅額交易
2021/11/19	113	113.65	1,022	116.72	117.00	-909	16,077	-5.65%	大買/大賣/鉅額交易
2021/11/18	110	104.00	5	105.10	106.50	105	14,565	0.72%	大買/鉅額交易
2021/11/16	0	0.00	3	93.50	93.00	-3	14,555	-0.02%
2021/11/15	0	0.00	21	93.01	92.90	-21	14,594	-0.14%
2021/11/12	17	95.00	0	0.00	94.00	17	14,618	0.12%
2021/11/11	1	91.00	1	91.80	91.30	0	14,472	0.00%
2021/11/10	8	91.04	0	0.00	90.40	8	14,615	0.05%
2021/11/09	12	92.43	3	93.43	90.40	9	14,599	0.06%
2021/11/08	1	88.70	0	0.00	88.30	1	14,387	0.01%
2021/11/05	2	90.90	2	92.15	93.40	0	14,490	0.00%
2021/11/04	20	91.29	7	91.71	90.60	13	14,242	0.09%
2021/11/03	11	92.68	2	94.20	93.70	9	14,336	0.06%
2021/11/02	165	95.19	11	98.34	93.10	154	14,258	1.08%	大買/鉅額交易
2021/11/01	15	95.06	18	95.73	95.60	-3	13,772	-0.02%
2021/10/29	21	92.01	4	91.53	91.90	17	13,483	0.13%
2021/10/28	0	0.00	1	91.00	90.90	-1	13,464	-0.01%
2021/10/27	4	88.23	0	0.00	88.20	4	13,179	0.03%
2021/10/26	18	88.88	316	88.50	88.30	-298	13,181	-2.26%	大賣/鉅額交易
2021/10/25	11	85.84	3	86.27	87.10	8	12,835	0.06%
2021/10/22	15	84.63	38	85.62	86.60	-23	12,899	-0.18%
2021/10/20	0	0.00	11	82.23	81.10	-11	12,804	-0.09%
2021/10/19	3	81.30	63	81.91	82.00	-60	12,849	-0.47%
2021/10/18	2	79.15	63	80.24	80.50	-61	12,887	-0.47%
2021/10/15	1	79.00	64	78.62	79.00	-63	13,101	-0.48%
2021/10/14	0	0.00	6	75.73	74.50	-6	13,458	-0.04%
2021/10/13	2	76.50	1	78.10	77.30	1	13,687	0.01%
2021/10/12	1	77.70	8	78.35	78.90	-7	13,570	-0.05%
2021/10/08	3	73.77	0	0.00	74.00	3	13,284	0.02%
2021/10/07	1	71.60	1	72.50	72.60	0	13,358	0.00%
2021/10/06	9	71.69	0	0.00	70.70	9	13,536	0.07%
2021/10/05	20	65.50	140	66.91	70.60	-120	13,501	-0.89%	大賣/鉅額交易
2021/10/04	102	70.69	135	70.49	69.00	-33	13,401	-0.25%	大買/大賣/
2021/10/01	60	73.01	32	72.99	72.50	28	13,377	0.21%
2021/09/30	28	74.24	0	0.00	73.80	28	13,553	0.21%
2021/09/29	23	73.87	489	73.58	73.10	-466	13,839	-3.37%	大賣/鉅額交易
2021/09/28	2	79.10	0	0.00	78.70	2	13,692	0.01%
2021/09/27	13	81.65	27	82.03	82.40	-14	13,539	-0.10%
2021/09/24	226	81.14	128	82.61	82.50	98	13,495	0.73%	大買/大賣/
2021/09/23	120	77.52	1	78.70	78.80	119	13,274	0.90%	大買/鉅額交易
2021/09/17	1	76.40	1	76.80	75.70	0	13,406	0.00%
2021/09/16	1	76.00	1	76.40	76.50	0	13,475	0.00%
2021/09/14	1	77.60	0	0.00	78.10	1	13,889	0.01%
2021/09/13	0	0.00	2.1	78.82	77.50	-2.1	14,245	-0.01%
2021/09/10	12	79.23	5	77.70	78.90	7	14,266	0.05%
2021/09/09	0	0.00	1	77.30	77.30	-1	14,264	-0.01%
2021/09/08	93	76.41	15	76.58	76.30	78	14,439	0.54%
2021/09/07	12	74.18	7	75.26	75.20	5	14,533	0.03%
2021/09/03	17	75.45	13	76.43	75.80	4	14,783	0.03%
2021/09/02	24	77.00	2	76.80	75.80	22	14,745	0.15%
2021/09/01	32	78.67	8	78.53	78.50	24	14,701	0.16%
2021/08/30	16	80.52	0	0.00	80.50	16	14,568	0.11%
2021/08/27	71	81.79	19	81.61	82.40	52	14,439	0.36%
2021/08/26	16	79.74	22	77.92	80.30	-6	14,087	-0.04%
2021/08/25	6	76.07	3	76.60	77.00	3	14,095	0.02%
2021/08/24	50	75.84	4	78.30	76.00	46	14,144	0.33%
2021/08/23	60	77.18	5	77.50	77.50	55	14,026	0.39%
2021/08/20	7	75.77	5	76.32	77.20	2	13,897	0.01%
2021/08/19	56	75.39	95	75.09	73.00	-39	13,602	-0.29%
2021/08/18	87	76.02	11	74.27	77.10	76	13,620	0.56%
2021/08/17	1	71.90	0	0.00	71.70	1	13,630	0.01%
2021/08/13	30	77.02	2	76.50	76.00	28	13,425	0.21%
2021/08/12	5	77.50	16	78.59	78.80	-11	13,651	-0.08%
2021/08/11	32	77.93	43	77.27	77.20	-11	13,660	-0.08%
2021/08/09	293	84.17	40	83.69	80.90	253	13,602	1.86%	大買/鉅額交易
2021/08/06	2	86.50	10	87.83	87.30	-8	13,439	-0.06%
2021/08/05	4	87.80	3	87.90	88.30	1	13,551	0.01%
2021/08/04	50	88.58	141	88.63	88.20	-91	13,790	-0.66%	大賣/
2021/08/03	3	86.70	13	86.88	87.80	-10	13,794	-0.07%
2021/08/02	11	83.70	13	82.85	83.10	-2	13,646	-0.01%
2021/07/30	10	81.90	5	81.60	80.60	5	13,528	0.04%
2021/07/29	0	0.00	7	83.20	83.10	-7	13,469	-0.05%
2021/07/28	37	80.66	30	82.00	82.20	7	13,456	0.05%
2021/07/27	88	88.36	64	88.07	85.10	24	13,395	0.18%
2021/07/26	10	89.00	20	89.05	89.70	-10	13,392	-0.07%
2021/07/23	1	85.90	204	87.15	87.20	-203	13,495	-1.50%	大賣/鉅額交易
2021/07/22	62	87.90	42	87.13	86.70	20	13,627	0.15%
2021/07/21	111	89.81	103	87.11	84.70	8	13,517	0.06%	大買/大賣/
2021/07/20	160	88.17	160	91.05	91.70	0	13,586	0.00%	大買/大賣/
2021/07/19	104	83.96	115	89.08	89.60	-11	13,331	-0.08%	大買/大賣/
2021/07/16	11	82.69	6	83.40	83.00	5	13,088	0.04%
2021/07/15	9	83.80	12	84.50	83.80	-3	13,148	-0.02%
2021/07/14	3	86.00	20	85.58	85.10	-17	13,153	-0.13%
2021/07/13	20	86.19	15	85.55	85.80	5	13,029	0.04%
2021/07/12	0	85.00	3	84.40	84.20	-3	12,905	-0.02%
2021/07/09	0	0.00	3	83.00	83.20	-3	12,932	-0.02%
2021/07/08	5	80.80	0	0.00	82.10	5	12,967	0.04%
2021/07/07	4	81.60	4	80.50	81.60	0	12,863	0.00%
2021/07/06	112.1	81.06	31	81.08	80.10	81.1	12,696	0.64%	大買/
2021/07/05	28	75.31	20	76.10	77.50	8	12,519	0.06%
2021/07/02	6	74.00	0	0.00	74.20	6	12,507	0.05%
2021/07/01	0	0.00	6	75.00	74.20	-6	12,619	-0.05%
2021/06/30	0	0.00	2	75.00	74.60	-2	12,526	-0.02%
2021/06/29	130	74.82	130	74.35	74.10	0	12,405	0.00%	大買/大賣/
2021/06/28	40	73.84	0	0.00	75.60	40	12,425	0.32%
2021/06/24	145	74.60	189	72.61	73.50	-44	12,357	-0.36%	大買/大賣/
2021/06/23	34	73.85	38	74.92	74.80	-4	12,292	-0.03%
2021/06/22	90	71.58	95	72.82	72.40	-5	12,022	-0.04%
2021/06/21	5	69.80	0	0.00	70.40	5	11,687	0.04%
2021/06/18	33	71.08	43	70.99	70.60	-10	11,698	-0.09%
2021/06/17	28	70.11	32	71.31	71.20	-4	11,722	-0.03%
2021/06/16	24	67.71	24	68.99	69.30	0	11,791	0.00%
2021/06/15	94	67.55	0	0.00	67.80	94	11,687	0.80%
2021/06/11	2	64.00	0.1	64.30	63.60	1.9	11,555	0.02%
2021/06/10	1	64.70	0	0.00	64.00	1	11,777	0.01%
2021/06/09	0	0.00	4	64.70	65.00	-4	11,889	-0.03%
2021/06/08	10	64.50	3	64.80	64.80	7	11,937	0.06%
2021/06/07	10	64.30	10	64.90	64.10	0	11,934	0.00%
2021/06/04	0	0.00	1	65.40	64.30	-1	11,845	-0.01%
2021/06/03	5	65.80	9	65.12	65.80	-4	11,859	-0.03%
2021/06/02	5	65.00	105	64.35	64.30	-100	11,861	-0.84%	大賣/
2021/06/01	0	0.00	40	63.23	64.00	-40	11,763	-0.34%
2021/05/28	9	61.36	5	61.50	61.50	4	11,730	0.03%
2021/05/27	10	61.08	7	61.30	60.80	3	11,814	0.03%
2021/05/26	75.1	61.09	35	61.39	62.00	40.1	11,829	0.34%
2021/05/25	0	0.00	18	61.91	62.10	-18	11,766	-0.15%
2021/05/20	21	58.15	89	57.86	57.50	-68	11,905	-0.57%
2021/05/18	1	53.70	15	55.54	55.80	-14	12,099	-0.12%
2021/05/17	15	53.77	1	55.70	52.20	14	12,110	0.12%
2021/05/14	7	57.37	13	55.80	56.80	-6	11,978	-0.05%
2021/05/11	14	57.48	1	58.40	55.30	13	11,750	0.11%
2021/05/10	0	0.00	1	61.40	59.90	-1	12,020	-0.01%
2021/05/07	0	0.00	2	60.40	61.40	-2	12,225	-0.02%
2021/05/06	3	58.90	0	0.00	59.00	3	12,352	0.02%
2021/05/05	6	59.45	0	0.00	58.90	6	12,507	0.05%
2021/05/04	29	63.28	21	61.29	60.50	8	12,696	0.06%
2021/05/03	19	63.87	7	64.50	63.00	12	12,729	0.09%
2021/04/29	11	66.86	30	67.92	66.40	-19	12,823	-0.15%
2021/04/28	33	66.06	31	66.95	65.70	2	12,537	0.02%
2021/04/27	2	63.50	2	62.40	62.30	0	12,354	0.00%
2021/04/23	20	57.78	22	60.25	61.40	-2	11,914	-0.02%
2021/04/21	5	57.74	0	0.00	57.30	5	11,799	0.04%
2021/04/20	7	56.56	1	56.80	57.40	6	11,736	0.05%
2021/04/19	11	55.32	10	55.60	55.60	1	11,704	0.01%
2021/04/16	48	55.42	45	55.43	55.20	3	11,708	0.03%
2021/04/15	0	0.00	7	55.20	56.00	-7	11,723	-0.06%
2021/04/14	69	52.16	55	52.98	52.90	14	11,656	0.12%
2021/04/13	6	54.35	0	0.00	54.00	6	11,682	0.05%
2021/04/12	3	54.60	0	0.00	54.60	3	12,037	0.02%
2021/04/09	2	55.20	318	55.42	55.30	-316	12,358	-2.56%	大賣/鉅額交易
2021/04/08	0	0.00	141	56.89	57.00	-141	12,227	-1.15%	大賣/鉅額交易
2021/04/07	0	0.00	174	56.73	56.70	-174	12,186	-1.43%	大賣/鉅額交易
2021/04/01	5	54.90	1	54.80	55.00	4	12,093	0.03%
2021/03/31	5	54.90	2	55.00	55.10	3	12,061	0.02%
2021/03/26	2	53.60	52	54.05	54.50	-50	12,295	-0.41%
2021/03/25	0	0.00	15	53.50	53.30	-15	12,454	-0.12%
2021/03/24	0	0.00	60	54.14	54.30	-60	12,934	-0.46%
2021/03/22	0	0.00	47	54.70	54.70	-47	13,350	-0.35%
2021/03/19	1	53.90	0	0.00	54.80	1	13,461	0.01%
2021/03/17	132	52.93	160	52.84	52.60	-28	13,694	-0.20%	大買/大賣/
2021/03/16	72	52.60	55	53.45	53.50	17	13,719	0.12%
2021/03/15	0	0.00	36	50.70	52.10	-36	13,566	-0.27%
2021/03/12	20	49.81	20	50.28	50.40	0	13,435	0.00%
2021/03/11	36	50.60	16	50.58	51.10	20	13,364	0.15%
2021/03/10	2	49.00	2	49.20	49.20	0	13,455	0.00%
2021/03/09	22	49.22	21	49.60	49.40	1	13,567	0.01%
2021/03/08	21	49.89	0	0.00	49.20	21	13,596	0.15%
2021/03/05	0	0.00	2	50.10	49.00	-2	13,605	-0.01%
2021/03/04	10	51.45	2	51.30	50.20	8	13,548	0.06%
2021/03/03	5	50.80	0	0.00	50.90	5	13,466	0.04%
2021/02/25	0	0.00	20	51.00	51.10	-20	13,502	-0.15%
2021/02/24	2	50.90	6	50.03	49.70	-4	13,605	-0.03%
2021/02/23	11	51.59	6	51.50	51.40	5	13,783	0.04%
2021/02/22	23	53.40	1	53.10	53.00	22	13,846	0.16%
2021/02/19	2	51.75	2	52.00	52.60	0	13,716	0.00%
2021/02/18	8	51.95	14	49.78	52.60	-6	13,480	-0.04%
2021/02/05	0	0.00	2	48.05	48.05	-2	12,921	-0.02%
2021/02/04	5	49.30	5	48.30	48.50	0	12,838	0.00%
2021/02/03	20	49.10	0	0.00	49.90	20	12,713	0.16%
2021/02/02	0	0.00	6	49.81	49.60	-6	12,568	-0.05%
2021/02/01	0	0.00	2	50.20	50.50	-2	12,400	-0.02%
2021/01/29	1	49.70	1	49.30	49.10	0	11,970	0.00%
2021/01/28	1	48.00	0	0.00	47.20	1	11,788	0.01%
2021/01/27	0	0.00	1	50.50	49.55	-1	11,599	-0.01%
2021/01/26	0	0.00	7	49.41	49.25	-7	11,336	-0.06%
2021/01/25	6	47.61	0	0.00	48.60	6	11,053	0.05%
2021/01/22	0	0.00	24	47.42	48.10	-24	10,747	-0.22%
2021/01/21	0	0.00	16	45.06	45.35	-16	10,434	-0.15%
2021/01/18	1	43.40	0	0.00	44.80	1	10,163	0.01%
2021/01/15	12	44.80	1	44.20	44.30	11	10,066	0.11%
2021/01/14	2	45.28	0	0.00	45.25	2	9,898	0.02%
2021/01/12	6	46.09	0	0.00	46.30	6	9,641	0.06%
2021/01/11	50	47.80	50	47.44	47.80	0	9,521	0.00%
2021/01/08	43	47.55	0	0.00	47.45	43	9,504	0.45%
2021/01/07	1	48.70	51	48.58	48.15	-50	9,418	-0.53%
2021/01/06	11	48.05	6	49.65	47.05	5	9,411	0.05%
2021/01/05	88	49.11	76	48.75	49.00	12	9,338	0.13%
2021/01/04	3	48.50	11	47.45	48.50	-8	8,979	-0.09%
2020/12/31	5	45.73	0	0.00	45.80	5	8,581	0.06%
2020/12/30	3	45.85	2	46.73	45.95	1	8,502	0.01%
2020/12/29	10	46.18	10	45.70	45.65	0	8,427	0.00%
2020/12/24	1	45.60	5	45.50	45.45	-4	8,225	-0.05%
2020/12/23	5	45.85	0	0.00	45.85	5	8,175	0.06%
2020/12/22	22	46.93	40	48.68	45.50	-18	8,084	-0.22%
2020/12/21	10	47.28	173	46.92	48.20	-163	7,859	-2.07%	大賣/鉅額交易
2020/12/18	16	47.86	21	48.07	46.10	-5	7,645	-0.07%
2020/12/17	90	46.05	3	46.25	46.30	87	7,137	1.22%
2020/12/16	2	46.73	179	45.77	46.90	-177	6,983	-2.53%	大賣/鉅額交易
2020/12/15	1	46.00	11	44.03	43.80	-10	6,570	-0.15%
2020/12/14	7	46.00	7	45.45	46.00	0	6,367	0.00%
2020/12/11	33	44.83	56	45.44	45.40	-23	6,225	-0.37%
2020/12/10	5	43.35	10	42.92	43.45	-5	5,707	-0.09%
2020/12/09	6	42.16	0	0.00	42.20	6	5,573	0.11%
2020/12/07	7	42.90	7	43.25	42.90	0	5,773	0.00%
2020/12/04	4	42.89	2	43.55	43.05	2	5,885	0.03%
2020/12/03	0	0.00	20	43.25	42.75	-20	5,731	-0.35%
2020/12/02	3	42.37	0	0.00	42.55	3	5,636	0.05%
2020/12/01	6	42.08	3	41.97	42.50	3	5,581	0.05%
2020/11/30	2	41.55	10	41.80	41.00	-8	5,576	-0.14%
2020/11/27	1	41.65	0	0.00	41.75	1	5,694	0.02%
2020/11/25	13	41.66	1	42.00	41.90	12	5,880	0.20%
2020/11/23	0	0.00	76	42.74	42.80	-76	6,054	-1.26%
2020/11/20	3	41.38	77	41.90	41.90	-74	5,885	-1.26%
2020/11/19	8	40.70	64	40.72	40.70	-56	5,592	-1.00%
2020/11/18	0	0.00	12	39.91	39.95	-12	5,521	-0.22%
2020/11/16	2	39.20	0	0.00	39.35	2	5,868	0.03%
2020/11/11	0	0.00	1	39.55	39.85	-1	6,551	-0.02%
2020/11/10	3	39.38	0	0.00	39.40	3	6,801	0.04%
2020/11/09	47	39.93	68	39.81	39.80	-21	7,407	-0.28%
2020/11/06	20	39.50	22	39.80	39.30	-2	7,464	-0.03%
2020/11/05	25	39.65	20	39.30	39.30	5	7,547	0.07%
2020/11/03	1	39.00	0	0.00	39.00	1	7,663	0.01%
2020/11/02	1	37.85	0	0.00	38.60	1	7,743	0.01%
2020/10/30	0	0.00	20	38.25	38.25	-20	7,765	-0.26%
2020/10/22	0	0.00	5	38.61	39.10	-5	8,123	-0.06%
2020/10/21	0	0.00	6	38.70	38.45	-6	8,166	-0.07%
2020/10/20	2	38.65	0	0.00	38.50	2	8,262	0.02%
2020/10/19	2	38.60	1	39.05	38.85	1	8,349	0.01%
2020/10/16	20	39.40	0	0.00	38.60	20	8,510	0.24%
2020/10/15	13	39.22	12	39.67	39.50	1	8,647	0.01%
2020/10/14	4	39.33	3	39.68	39.65	1	8,656	0.01%
2020/10/13	4	36.80	4	38.00	38.10	0	8,795	0.00%
2020/10/12	2	37.53	1	37.85	37.50	1	8,885	0.01%
2020/10/07	0	0.00	2	38.78	38.70	-2	9,186	-0.02%
2020/10/05	0	0.00	5	38.15	38.55	-5	9,582	-0.05%
2020/09/28	0	0.00	5	38.00	37.90	-5	10,155	-0.05%
2020/09/25	13	37.92	0	0.00	37.60	13	10,413	0.12%
2020/09/24	1	39.00	7	38.85	38.55	-6	10,511	-0.06%
2020/09/23	25	39.62	0	0.00	39.55	25	10,802	0.23%
2020/09/22	1	39.50	3	40.10	40.05	-2	11,084	-0.02%
2020/09/18	20	40.65	0	0.00	40.70	20	11,199	0.18%
2020/09/17	17	41.10	0	0.00	40.85	17	11,195	0.15%
2020/09/16	20	41.65	0	0.00	41.30	20	11,249	0.18%
2020/09/14	0	0.00	2	42.00	41.70	-2	11,693	-0.02%
2020/09/10	72	41.75	40	41.80	40.80	32	12,189	0.26%
2020/09/09	2	41.05	4	41.18	41.15	-2	12,078	-0.02%
2020/09/08	41	40.12	0	0.00	40.00	41	11,968	0.34%
2020/09/07	52	40.61	0	0.00	40.10	52	12,136	0.43%
2020/09/03	0	0.00	3	41.40	41.00	-3	12,619	-0.02%
2020/09/02	88	41.24	82	41.64	41.15	6	13,279	0.05%
2020/09/01	35	40.94	42	40.74	40.60	-7	13,354	-0.05%
2020/08/28	136	41.23	100	41.77	41.40	36	13,442	0.27%	大買/
2020/08/27	8	39.84	43	40.10	40.05	-35	13,279	-0.26%
2020/08/26	20	39.68	0	0.00	39.80	20	13,449	0.15%
2020/08/25	0	0.00	7	40.10	40.10	-7	13,704	-0.05%
2020/08/21	31	38.49	22	38.89	38.50	9	14,062	0.06%
2020/08/20	43	38.50	163	38.01	38.50	-120	14,188	-0.85%	大賣/鉅額交易
2020/08/19	33	40.22	5	40.50	40.10	28	14,272	0.20%
2020/08/18	27	41.72	20	41.20	41.20	7	14,805	0.05%
2020/08/17	6	43.21	0	0.00	43.50	6	15,335	0.04%
2020/08/14	26	43.67	1	43.55	43.55	25	15,665	0.16%
2020/08/13	34	43.68	43	43.94	44.00	-9	16,035	-0.06%
2020/08/12	33	40.90	30	40.90	40.90	3	15,663	0.02%
2020/08/11	97	41.00	88	40.97	41.30	9	15,714	0.06%
2020/08/10	22	41.06	36	41.14	40.60	-14	15,931	-0.09%
2020/08/07	4	40.35	0	0.00	40.20	4	16,099	0.02%
2020/08/06	6	41.20	1	41.10	41.10	5	16,466	0.03%
2020/08/05	0	0.00	3	41.45	41.40	-3	16,852	-0.02%
2020/08/04	14	41.46	10	41.35	41.50	4	17,247	0.02%
2020/08/03	10	40.75	0	0.00	41.20	10	17,674	0.06%
2020/07/31	0	0.00	5	40.65	40.85	-5	17,766	-0.03%
2020/07/30	0	0.00	1	41.45	41.40	-1	17,869	-0.01%
2020/07/28	6	40.08	0	0.00	39.45	6	17,901	0.03%
2020/07/27	0	0.00	1	40.95	40.55	-1	17,835	-0.01%
2020/07/24	0	0.00	6	41.31	41.30	-6	17,873	-0.03%
2020/07/22	1	42.70	1	42.70	42.80	0	18,107	0.00%
2020/07/21	0	0.00	1	41.05	41.50	-1	17,986	-0.01%
2020/07/20	1	39.65	0	0.00	39.65	1	17,840	0.01%
2020/07/17	5	39.80	0	0.00	39.85	5	17,837	0.03%
2020/07/16	50	43.18	50	43.25	43.25	0	17,635	0.00%
2020/07/15	0	0.00	1	42.90	42.50	-1	17,423	-0.01%
2020/07/14	97	42.73	76	42.75	42.50	21	17,379	0.12%
2020/07/13	0	0.00	4	43.95	44.50	-4	17,295	-0.02%
2020/07/10	1	42.00	30	42.98	42.50	-29	17,133	-0.17%
2020/07/09	0	0.00	6	41.48	41.95	-6	16,925	-0.04%
2020/07/08	1	43.40	35	43.69	43.85	-34	16,649	-0.20%
2020/07/07	53	43.74	28	43.47	43.50	25	16,597	0.15%
2020/07/06	12	44.21	1	45.00	44.00	11	16,597	0.07%
2020/07/03	11	42.90	11	43.00	43.00	0	16,418	0.00%
2020/07/02	39	41.89	23	42.78	43.95	16	16,271	0.10%
2020/07/01	5	41.68	60	41.95	41.95	-55	15,947	-0.34%
2020/06/30	4	40.55	0	0.00	40.60	4	15,644	0.03%
2020/06/24	30	40.50	21	40.50	40.50	9	15,616	0.06%
2020/06/23	5	40.82	2	41.03	40.65	3	15,686	0.02%
2020/06/22	11	40.28	11	40.58	40.55	0	15,677	0.00%
2020/06/19	13	40.84	13	41.08	40.50	0	15,803	0.00%
2020/06/18	35	39.25	46	40.06	40.60	-11	15,511	-0.07%
2020/06/17	10	38.27	10	38.31	38.40	0	15,081	0.00%
2020/06/16	10	38.00	10	38.20	38.75	0	15,016	0.00%
2020/06/15	10	38.10	12	38.10	37.70	-2	15,009	-0.01%
2020/06/12	15	37.91	7	38.29	37.95	8	14,993	0.05%
2020/06/11	7	38.11	13	38.02	38.20	-6	14,908	-0.04%
2020/06/10	3	37.62	12	37.58	38.05	-9	14,791	-0.06%
2020/06/09	69	38.60	45	37.48	37.35	24	14,569	0.16%
2020/06/08	33	40.28	51	40.64	40.55	-18	13,891	-0.13%
2020/06/04	11	40.39	14	41.01	40.35	-3	13,703	-0.02%
2020/06/03	43	41.47	39	41.29	41.10	4	13,553	0.03%
2020/06/02	136	41.33	77	41.16	41.00	59	13,320	0.44%	大買/
2020/06/01	274	40.98	131	41.69	41.85	143	13,121	1.09%	大買/大賣/鉅額交易
2020/05/29	10	40.96	16	41.21	40.60	-6	12,818	-0.05%
2020/05/28	634	41.49	329	40.75	40.55	305	12,660	2.41%	大買/大賣/鉅額交易
2020/05/27	124	41.77	63	41.74	41.60	61	12,319	0.50%	大買/
2020/05/26	182	42.16	117	42.21	41.70	65	12,135	0.54%	大買/大賣/
2020/05/25	71	42.00	51	41.94	42.30	20	11,780	0.17%
2020/05/22	33	40.20	45	40.10	39.80	-12	11,043	-0.11%
2020/05/21	78	38.82	86	38.88	38.85	-8	10,233	-0.08%
2020/05/20	61	38.75	36	38.58	39.05	25	9,765	0.26%
2020/05/19	30	37.13	12	37.20	36.30	18	9,161	0.20%
2020/05/18	21	35.56	11	35.85	36.10	10	8,953	0.11%
2020/05/15	18	35.45	5	36.70	35.80	13	8,840	0.15%
2020/05/14	70	36.76	32	37.46	36.50	38	8,503	0.45%
2020/05/13	13	36.45	41	36.18	37.45	-28	8,158	-0.34%
2020/05/12	2	36.03	31	35.84	35.85	-29	7,777	-0.37%
2020/05/11	63	34.29	64	34.97	34.90	-1	7,351	-0.01%
2020/05/08	52	33.31	32	33.11	33.00	20	6,940	0.29%
2020/05/07	10	31.78	0	0.00	31.95	10	6,412	0.16%
2020/05/06	4	31.55	0	0.00	31.25	4	6,293	0.06%
2020/05/05	10	30.75	0	0.00	30.60	10	6,183	0.16%
2020/05/04	5	30.55	0	0.00	30.55	5	6,093	0.08%
2020/04/29	23	30.83	21	31.15	30.75	2	6,055	0.03%
2020/04/28	30	31.00	35	31.09	30.95	-5	6,023	-0.08%
2020/04/27	25	30.73	21	29.65	30.80	4	5,969	0.07%
2020/04/24	27	28.28	0	0.00	28.95	27	5,749	0.47%
2020/04/22	35	27.59	0	0.00	28.10	35	5,707	0.61%
2020/04/21	180	28.19	75	27.81	27.80	105	5,660	1.86%	大買/鉅額交易
2020/04/20	0	0.00	20	29.00	28.85	-20	5,640	-0.35%
2020/04/17	775	29.49	10	28.75	28.75	765	5,625	13.60%	大買/鉅額交易
2020/04/16	120	29.16	120	28.55	29.10	0	5,528	0.00%	大買/大賣/
2020/04/15	0	0.00	132	28.13	28.15	-132	5,394	-2.45%	大賣/鉅額交易
2020/04/14	0	0.00	156	27.85	27.90	-156	5,394	-2.89%	大賣/鉅額交易
2020/04/13	0	0.00	10	27.80	27.50	-10	5,393	-0.19%
2020/04/10	22	27.80	172	27.73	27.80	-150	5,406	-2.77%	大賣/鉅額交易
2020/04/09	27	27.58	23	27.46	27.60	4	5,419	0.07%
2020/04/08	0	0.00	15	26.27	26.80	-15	5,307	-0.28%
2020/04/07	31	25.65	15	25.77	25.90	16	5,205	0.31%
2020/04/01	0	0.00	10	24.85	24.95	-10	5,183	-0.19%
2020/03/30	20	24.75	20	24.25	25.10	0	5,085	0.00%
2020/03/27	42	24.63	20	24.80	24.60	22	4,988	0.44%
2020/03/26	20	24.00	0	0.00	24.05	20	4,862	0.41%
2020/03/25	31	24.86	11	24.84	24.30	20	4,773	0.42%
2020/03/24	0	0.00	22	23.48	23.75	-22	4,530	-0.49%
2020/03/20	10	22.45	10	22.75	22.60	0	4,426	0.00%
2020/03/19	322	22.40	4	21.50	21.00	318	4,364	7.29%	大買/鉅額交易
2020/03/18	29	22.36	70	22.64	22.40	-41	4,298	-0.95%
2020/03/17	4	22.25	454	22.23	22.00	-450	4,367	-10.30%	大賣/鉅額交易
2020/03/16	12	23.74	1	25.00	23.70	11	4,396	0.25%
2020/03/13	3	23.65	0	0.00	25.00	3	4,384	0.07%
2020/03/12	7	26.80	0	0.00	26.15	7	4,318	0.16%
2020/03/11	2	28.15	0	0.00	28.25	2	4,250	0.05%
2020/03/10	2	28.10	0	0.00	28.40	2	4,285	0.05%
2020/03/09	3	29.32	0	0.00	29.00	3	4,176	0.07%
2020/03/06	5	30.25	5	30.45	30.30	0	4,136	0.00%
2020/03/04	1	30.20	0	0.00	30.30	1	4,292	0.02%
2020/03/03	53	30.74	0	0.00	30.55	53	4,397	1.21%
2020/03/02	19	30.57	0	0.00	30.60	19	4,476	0.42%
2020/02/27	37	30.91	57	31.65	30.90	-20	4,561	-0.44%
2020/02/26	0	0.00	50	31.01	31.05	-50	4,704	-1.06%
2020/02/24	0	0.00	2.3	30.89	30.65	-2.3	5,145	-0.04%
2020/02/21	10	31.20	0	0.00	31.20	10	5,163	0.19%
2020/02/20	60	31.12	0	0.00	31.05	60	5,187	1.16%
2020/02/19	10	31.05	0	0.00	31.05	10	5,182	0.19%
2020/02/18	0	0.00	162	30.77	30.85	-162	5,200	-3.12%	大賣/鉅額交易
2020/02/17	0	0.00	160	30.38	30.35	-160	5,173	-3.09%	大賣/鉅額交易
2020/02/14	2	30.50	50	30.41	30.30	-48	5,232	-0.92%
2020/02/13	1	30.40	153	30.32	30.15	-152	5,292	-2.87%	大賣/鉅額交易
2020/02/12	0	0.00	160	29.72	29.80	-160	5,426	-2.95%	大賣/鉅額交易
2020/02/11	0	0.00	50	29.23	29.15	-50	5,723	-0.87%
2020/02/10	1	28.95	35	28.66	29.15	-34	5,744	-0.59%
2020/02/07	24	29.40	200	29.44	29.30	-176	5,834	-3.02%	大賣/鉅額交易
2020/02/04	30	29.37	30	29.58	29.55	0	6,353	0.00%
2020/01/31	16	29.49	10	29.80	29.75	6	6,368	0.09%
2020/01/30	1	29.75	500	28.65	29.00	-499	6,404	-7.79%	大賣/鉅額交易
2020/01/20	0	0.00	23	31.52	31.50	-23	6,284	-0.37%
2020/01/14	5	31.30	0	0.00	31.40	5	6,372	0.08%
2020/01/10	5	30.50	0	0.00	30.50	5	6,455	0.08%
2020/01/08	0	0.00	25	30.60	30.55	-25	6,520	-0.38%
2020/01/07	0	0.00	2	31.15	31.10	-2	6,774	-0.03%
2020/01/06	3	31.80	0	0.00	31.65	3	7,065	0.04%
2020/01/03	1	31.50	0	0.00	31.70	1	7,075	0.01%
2020/01/02	0	0.00	2	31.90	31.90	-2	7,116	-0.03%
2019/12/19	10	31.20	10	31.10	31.20	0	7,447	0.00%
2019/12/18	3	31.27	0	0.00	31.10	3	7,423	0.04%
2019/12/16	0	0.00	3	30.95	31.00	-3	7,349	-0.04%
2019/12/11	20	30.78	15	30.83	30.80	5	7,033	0.07%
2019/12/10	2	31.60	5	31.57	31.45	-3	6,910	-0.04%
2019/12/09	83	31.44	33	31.35	31.35	50	6,856	0.73%
2019/12/06	30	31.70	12	31.75	31.75	18	6,905	0.26%
2019/12/04	30	31.58	12	31.70	31.90	18	6,846	0.26%
2019/12/03	1	31.25	0	0.00	31.65	1	6,889	0.01%
2019/12/02	72	32.00	30	31.30	31.30	42	6,883	0.61%
2019/11/29	3	32.30	0	0.00	32.30	3	6,830	0.04%
2019/11/28	26	32.63	20	32.70	32.70	6	6,789	0.09%
2019/11/26	50	32.60	50	32.64	32.60	0	6,676	0.00%
2019/11/25	0	0.00	36	33.09	32.60	-36	6,607	-0.54%
2019/11/22	246	32.40	131	32.61	32.55	115	6,450	1.78%	大買/大賣/鉅額交易
2019/11/21	25	31.29	8	32.05	32.05	17	6,166	0.28%
2019/11/19	0	0.00	1	32.40	32.00	-1	6,753	-0.01%
2019/11/18	1	31.85	0	0.00	32.05	1	6,768	0.01%
2019/11/15	45	31.87	17	31.87	31.85	28	6,786	0.41%
2019/11/13	41	32.19	0	0.00	31.80	41	6,794	0.60%
2019/11/12	520	32.51	220	32.50	32.55	300	6,786	4.42%	大買/大賣/鉅額交易
2019/11/11	42	32.42	20	33.00	32.55	22	6,729	0.33%
2019/11/08	133	32.56	51	32.89	32.85	82	6,584	1.25%	大買/
2019/11/07	60	31.72	50	31.82	31.75	10	6,266	0.16%
2019/11/06	51	31.86	50	32.10	32.15	1	6,253	0.02%
2019/11/05	30	31.99	41	32.56	32.75	-11	6,175	-0.18%
2019/11/04	0	0.00	1	31.45	32.05	-1	5,941	-0.02%
2019/11/01	0	0.00	1	29.70	29.70	-1	5,705	-0.02%
2019/10/31	70	30.01	30	29.95	29.95	40	5,708	0.70%
2019/10/30	30	30.13	5	30.00	30.00	25	5,678	0.44%
2019/10/29	120	31.14	60	30.52	30.50	60	5,603	1.07%	大買/
2019/10/28	31	31.42	24	31.40	31.40	7	5,531	0.13%
2019/10/24	1	31.65	0	0.00	31.75	1	5,522	0.02%
2019/10/23	3	32.10	2	31.60	31.50	1	5,547	0.02%
2019/10/22	18	32.12	0	0.00	32.00	18	5,538	0.33%
2019/10/21	0	0.00	3	31.97	32.05	-3	5,473	-0.05%
2019/10/18	0	0.00	2	31.35	31.35	-2	5,387	-0.04%
2019/10/16	2	31.00	5	30.95	30.85	-3	5,349	-0.06%
2019/10/15	29	31.08	0	0.00	30.90	29	5,293	0.55%
2019/10/14	133	30.67	3	30.65	31.00	130	5,017	2.59%	大買/鉅額交易
2019/10/09	165	30.28	0	0.00	30.70	165	4,732	3.49%	大買/鉅額交易
2019/10/08	111	30.54	10	30.35	30.70	101	4,734	2.13%	大買/鉅額交易
2019/10/07	200	30.58	1	30.15	30.90	199	4,709	4.23%	大買/鉅額交易
2019/10/04	46	29.79	10	30.10	29.80	36	4,594	0.78%
2019/10/03	0	0.00	10	29.95	30.10	-10	4,570	-0.22%
2019/10/02	50	28.03	0	0.00	29.40	50	4,302	1.16%
2019/10/01	14	28.00	0	0.00	28.05	14	4,236	0.33%
2019/09/23	0	0.00	2	28.65	28.65	-2	4,361	-0.05%
2019/09/20	0	0.00	422	28.41	28.30	-422	4,381	-9.63%	大賣/鉅額交易
2019/09/19	0	0.00	368	28.40	28.35	-368	4,363	-8.43%	大賣/鉅額交易
2019/09/18	2	28.60	12	28.55	28.50	-10	4,383	-0.23%
2019/09/17	2	28.55	0	0.00	28.55	2	4,408	0.05%
2019/09/16	55	28.85	0	0.00	28.90	55	4,514	1.22%
2019/09/11	0	0.00	201	28.86	28.75	-201	4,673	-4.30%	大賣/鉅額交易
2019/09/10	3	28.12	632	28.39	29.00	-629	4,647	-13.53%	大賣/鉅額交易
2019/09/06	0	0.00	5	29.20	29.40	-5	4,527	-0.11%
2019/08/29	2	27.85	3	27.90	27.90	-1	4,525	-0.02%
2019/08/28	0	0.00	40	28.01	28.05	-40	4,513	-0.89%
2019/08/23	6	30.47	0	0.00	30.30	6	4,475	0.13%
2019/08/22	19	31.82	0	0.00	30.80	19	4,316	0.44%
2019/08/20	25	33.75	16	33.60	33.60	9	3,970	0.23%
2019/08/19	10	33.70	5	33.85	33.85	5	3,993	0.13%
2019/08/16	20	32.70	20	33.00	32.80	0	4,127	0.00%
2019/08/14	50	32.82	35	32.70	32.70	15	4,184	0.36%
2019/08/13	12	31.70	10	32.35	32.35	2	4,226	0.05%
2019/08/12	276	32.21	112	32.26	32.25	164	4,264	3.85%	大買/大賣/鉅額交易
2019/08/08	489	31.90	198	31.95	32.00	291	4,308	6.75%	大買/大賣/鉅額交易
2019/08/07	405	32.08	168	31.78	31.60	237	4,338	5.46%	大買/大賣/鉅額交易
2019/08/06	261	31.73	105	31.87	32.00	156	4,444	3.51%	大買/大賣/鉅額交易
2019/08/05	241	32.39	91	32.27	32.25	150	4,458	3.36%	大買/鉅額交易
2019/08/02	159	32.99	84	32.90	32.80	75	4,542	1.65%	大買/
2019/08/01	102	34.03	50	33.93	33.90	52	4,559	1.14%	大買/
2019/07/31	64	34.15	30	34.40	34.40	34	4,588	0.74%
2019/07/30	10	34.66	4	34.03	34.00	6	4,598	0.13%
2019/07/29	0	0.00	13	34.59	34.50	-13	4,631	-0.28%
2019/07/25	2	34.90	0	0.00	34.85	2	4,719	0.04%
2019/07/24	0	0.00	2	35.20	35.35	-2	4,741	-0.04%
2019/07/18	2	34.80	0	0.00	34.60	2	4,903	0.04%
2019/07/17	0	0.00	5	35.10	35.05	-5	4,961	-0.10%
2019/07/12	0	0.00	1	35.25	35.25	-1	5,313	-0.02%
2019/07/09	6	33.82	0	0.00	33.70	6	5,638	0.11%
2019/07/08	6	34.32	0	0.00	34.30	6	5,725	0.10%
2019/07/04	0	0.00	12	34.55	34.60	-12	6,265	-0.19%
2019/06/20	2	33.65	2	33.70	33.70	0	7,327	0.00%
2019/06/19	21	32.75	0	0.00	32.50	21	7,366	0.29%
2019/06/13	1	32.55	1	33.05	32.65	0	7,961	0.00%
2019/06/05	10	31.30	10	31.65	31.30	0	8,334	0.00%
2019/06/03	1	30.75	0	0.00	31.05	1	8,323	0.01%
2019/05/30	92	32.53	20	31.95	31.95	72	8,176	0.88%
2019/05/29	0	0.00	50	33.00	32.70	-50	8,135	-0.61%
2019/05/24	0	0.00	1	30.30	30.25	-1	8,087	-0.01%
2019/05/23	56	30.80	12	30.80	30.80	44	8,036	0.55%
2019/05/22	22	32.32	10	33.25	32.05	12	7,867	0.15%
2019/05/21	1	33.30	0	0.00	33.25	1	7,838	0.01%
2019/05/20	3	34.07	1	33.95	33.65	2	7,855	0.03%
2019/05/15	1	33.35	0	0.00	33.50	1	7,953	0.01%
2019/05/14	2	32.15	0	0.00	32.60	2	7,996	0.03%
2019/05/13	2	33.80	0	0.00	33.00	2	7,903	0.03%
2019/05/10	3	34.52	0	0.00	33.95	3	7,912	0.04%
2019/05/09	10	36.00	4	35.00	35.05	6	7,883	0.08%
2019/05/08	1	36.35	0	0.00	36.60	1	7,993	0.01%
2019/05/07	0	0.00	1	37.05	36.95	-1	8,205	-0.01%
2019/05/03	2	37.38	0	0.00	37.90	2	8,241	0.02%
2019/05/02	1	37.20	2	37.15	37.40	-1	8,187	-0.01%
2019/04/26	24	37.40	10	37.00	37.00	14	8,183	0.17%
2019/04/25	32	37.85	0	0.00	37.85	32	8,169	0.39%
2019/04/24	80	37.70	0	0.00	37.55	80	8,154	0.98%
2019/04/23	40	37.34	0	0.00	37.80	40	8,109	0.49%
2019/04/17	14	38.05	17	38.33	37.50	-3	7,919	-0.04%
2019/04/15	0	0.00	6	37.52	37.15	-6	7,682	-0.08%
2019/04/12	7	36.16	0	0.00	36.30	7	7,588	0.09%
2019/04/11	30	37.07	0	0.00	36.20	30	7,488	0.40%
2019/04/10	14	37.43	13	37.58	37.25	1	7,275	0.01%
2019/04/09	3	37.12	30	37.40	37.20	-27	6,956	-0.39%
2019/04/08	2	35.50	6	35.60	35.95	-4	6,570	-0.06%
2019/04/03	0	0.00	6	34.50	34.50	-6	6,398	-0.09%
2019/04/02	6	34.15	10	34.30	34.15	-4	6,334	-0.06%
2019/04/01	11	33.89	0	0.00	33.95	11	6,285	0.17%
2019/03/29	6	34.98	4	34.40	34.50	2	6,158	0.03%
2019/03/27	1	33.70	0	0.00	33.65	1	6,233	0.02%
2019/03/21	10	35.20	0	0.00	35.10	10	6,491	0.15%
2019/03/20	0	0.00	41	33.61	34.55	-41	7,202	-0.57%
2019/03/15	10	33.90	0	0.00	34.10	10	7,280	0.14%
2019/03/13	25	34.65	0	0.00	34.05	25	7,331	0.34%
2019/03/11	35	32.67	0	0.00	33.55	35	7,122	0.49%
2019/03/08	41	32.20	0	0.00	32.35	41	7,322	0.56%
2019/03/07	16	32.60	0	0.00	32.60	16	7,370	0.22%
2019/03/06	27	32.58	9	32.80	32.60	18	7,460	0.24%
2019/02/27	10	32.25	0	0.00	32.25	10	7,836	0.13%
2019/02/20	0	0.00	1	33.15	33.10	-1	8,506	-0.01%
2019/02/14	1	33.05	0	0.00	32.95	1	9,148	0.01%
2019/01/30	0	0.00	1	32.15	32.15	-1	9,556	-0.01%
2019/01/29	1	32.10	0	0.00	32.45	1	9,548	0.01%
2019/01/28	1	32.20	0	0.00	32.10	1	9,420	0.01%
2019/01/14	0	0.00	4	29.93	29.95	-4	9,470	-0.04%
2019/01/11	15	29.62	12	30.95	29.55	3	9,515	0.03%
2019/01/09	13	30.55	12	29.80	30.55	1	9,464	0.01%
2019/01/08	0	0.00	6	30.29	29.80	-6	9,483	-0.06%
2019/01/04	1	29.00	0	0.00	29.00	1	9,580	0.01%
2019/01/03	0	0.00	5	30.90	30.30	-5	9,665	-0.05%
2018/12/25	13	30.25	0	0.00	30.25	13	10,109	0.13%
2018/12/21	6	30.05	6	29.02	30.50	0	10,443	0.00%
2018/12/20	0	0.00	8	30.18	29.70	-8	10,349	-0.08%
2018/12/19	2	32.25	2	32.30	31.85	0	10,170	0.00%
2018/12/14	6	32.38	5	31.90	31.85	1	10,062	0.01%
2018/12/13	45	34.78	55	35.41	33.50	-10	9,881	-0.10%
2018/12/12	9	32.60	10	32.06	32.60	-1	8,813	-0.01%
2018/12/11	1	32.40	5	32.50	32.00	-4	8,820	-0.05%
2018/12/07	0	0.00	17	31.55	31.80	-17	8,751	-0.19%
2018/12/06	13	31.60	2	31.60	31.70	11	8,775	0.13%
2018/12/05	11	32.80	3	32.65	32.70	8	8,855	0.09%
2018/12/04	25	33.42	1	34.15	33.45	24	8,873	0.27%
2018/12/03	2	33.43	19	33.18	33.50	-17	8,805	-0.19%
2018/11/30	20	31.75	21	32.05	31.70	-1	8,545	-0.01%
2018/11/29	20	31.86	9	32.12	31.50	11	8,644	0.13%
2018/11/28	44	31.76	1	31.80	31.80	43	8,697	0.49%
2018/11/27	1	31.75	0	0.00	32.40	1	8,626	0.01%
2018/11/26	2	31.00	0	0.00	31.45	2	8,659	0.02%
2018/11/20	7	31.39	5	31.40	31.60	2	8,677	0.02%
2018/11/19	21	32.02	20	33.00	32.00	1	8,643	0.01%
2018/11/16	28	32.10	27	31.13	32.00	1	8,521	0.01%
2018/11/15	0	0.00	8	31.00	30.40	-8	8,445	-0.09%
2018/11/12	1	28.70	11	28.99	28.20	-10	8,185	-0.12%
2018/11/09	5	26.90	10	27.10	28.30	-5	8,118	-0.06%
2018/11/08	0	0.00	55	27.90	27.90	-55	8,008	-0.69%
2018/11/02	10	26.00	10	27.00	26.30	0	8,026	0.00%
2018/11/01	7	25.35	8	24.52	25.30	-1	7,918	-0.01%
2018/10/31	1	24.20	5	24.30	24.40	-4	7,903	-0.05%
2018/10/29	18	22.85	13	22.55	22.95	5	8,015	0.06%
2018/10/26	0	0.00	7	22.80	22.55	-7	8,112	-0.09%
2018/10/25	8	22.05	1	21.90	22.45	7	8,115	0.09%
2018/10/22	0	0.00	2	24.50	24.40	-2	8,349	-0.02%
2018/10/18	3	23.37	1	23.55	23.55	2	8,974	0.02%
2018/10/17	4	23.70	1	23.85	23.70	3	8,998	0.03%
2018/10/16	6	25.01	1	24.95	24.50	5	8,949	0.06%
2018/10/12	0	0.00	1	23.95	24.00	-1	9,258	-0.01%
2018/10/11	10	23.80	28	23.76	23.60	-18	9,310	-0.19%
2018/10/09	50	26.23	0	0.00	26.20	50	9,330	0.54%
2018/10/05	10	26.90	10	27.15	26.20	0	9,945	0.00%
2018/10/04	20	27.95	0	0.00	28.00	20	10,587	0.19%
2018/10/03	4	28.10	8	29.05	28.20	-4	11,209	-0.04%
2018/10/02	5	30.77	10	28.90	28.95	-5	11,130	-0.04%
2018/09/26	2	32.05	0	0.00	32.05	2	10,852	0.02%
2018/09/17	3	31.85	0	0.00	32.00	3	10,634	0.03%
2018/09/14	9	32.50	9	31.80	32.50	0	10,701	0.00%
2018/09/13	0	0.00	3	31.85	31.65	-3	10,654	-0.03%
2018/09/12	4	31.16	3	31.20	31.00	1	10,627	0.01%
2018/09/11	13	30.57	13	31.27	31.95	0	10,650	0.00%
2018/09/10	6	32.45	7	32.36	32.05	-1	10,611	-0.01%
2018/09/07	4	33.33	3	33.20	33.30	1	10,656	0.01%
2018/09/03	3	36.63	6	36.13	35.80	-3	10,587	-0.03%
2018/08/31	3	36.95	1	36.70	36.70	2	10,639	0.02%
2018/08/30	11	36.20	22	36.12	36.20	-11	10,625	-0.10%
2018/08/29	3	35.75	5	35.80	35.70	-2	10,814	-0.02%
2018/08/28	3	34.97	16	35.32	35.50	-13	10,829	-0.12%
2018/08/27	14	35.30	23	35.56	35.15	-9	10,920	-0.08%
2018/08/24	1	33.80	1	33.90	33.80	0	10,953	0.00%
2018/08/23	43	33.83	9	34.07	34.10	34	10,966	0.31%
2018/08/22	6	33.82	0	0.00	33.75	6	10,906	0.06%
2018/08/21	4	34.80	4	34.80	35.40	0	11,046	0.00%
2018/08/20	1	34.50	1	34.80	34.50	0	11,315	0.00%
2018/08/16	1	37.20	0	0.00	36.65	1	11,348	0.01%
2018/08/15	1	38.05	2	38.03	37.90	-1	11,589	-0.01%
2018/08/13	2	35.80	7	34.69	35.50	-5	12,287	-0.04%
2018/08/10	1	37.50	2	37.80	37.55	-1	12,187	-0.01%
2018/08/09	3	38.90	0	0.00	38.60	3	12,281	0.02%
2018/08/06	1	38.50	0	0.00	38.35	1	12,517	0.01%
2018/08/03	1	38.10	6	38.46	39.00	-5	12,550	-0.04%
2018/08/01	10	39.80	0	0.00	39.10	10	12,681	0.08%
2018/07/31	18	39.02	0	0.00	39.25	18	12,843	0.14%
2018/07/30	5	39.20	20	39.82	38.85	-15	13,019	-0.12%
2018/07/27	12	40.11	2	40.30	40.05	10	12,973	0.08%
2018/07/26	5	39.90	11	40.15	40.70	-6	12,803	-0.05%
2018/07/25	21	37.95	0	0.00	37.90	21	12,359	0.17%
2018/07/20	0	0.00	3	38.40	38.35	-3	12,460	-0.02%
2018/07/19	20	37.86	3	37.80	37.15	17	12,298	0.14%
2018/07/18	6	37.97	3	38.65	37.80	3	12,405	0.02%
2018/07/16	8	38.90	23	38.67	38.65	-15	12,343	-0.12%
2018/07/13	33	37.53	5	37.99	37.05	28	11,991	0.23%
2018/07/12	60	37.07	25	37.71	37.55	35	11,975	0.29%
2018/07/11	2	36.33	8	36.59	37.15	-6	11,380	-0.05%
2018/07/10	0	0.00	6	33.27	33.80	-6	10,879	-0.06%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/06	2	32.15	0	0.00	31.20	2	11,464	0.02%
2018/07/03	2	32.30	3	32.85	32.10	-1	13,006	-0.01%
2018/07/02	0	0.00	10	33.35	33.10	-10	13,314	-0.08%
2018/06/28	0	0.00	2	33.80	33.70	-2	13,502	-0.01%
2018/06/27	2	33.05	0	0.00	32.90	2	13,814	0.01%
2018/06/26	1	33.20	0	0.00	33.30	1	13,867	0.01%
2018/06/25	6	34.08	5	34.90	33.80	1	13,903	0.01%
2018/06/21	0	0.00	4	33.29	33.50	-4	14,047	-0.03%
2018/06/20	6	32.69	11	33.10	32.60	-5	14,114	-0.04%
2018/06/19	12	33.79	0	0.00	33.75	12	14,119	0.08%
2018/06/15	3	35.55	3	35.75	35.20	0	14,158	0.00%
2018/06/13	4	34.85	0	0.00	34.70	4	14,041	0.03%
2018/06/12	0	0.00	4	35.95	35.45	-4	14,084	-0.03%
2018/06/11	11	36.10	1	36.35	35.40	10	13,952	0.07%
2018/06/08	37	35.32	1	35.60	35.85	36	13,940	0.26%
2018/06/07	24	35.34	1	35.20	35.20	23	13,820	0.17%
2018/06/06	39	36.12	8	36.03	35.70	31	13,746	0.23%
2018/06/05	36	35.88	16	36.75	35.75	20	13,586	0.15%
2018/06/04	5	36.60	8	37.01	36.30	-3	13,518	-0.02%
2018/06/01	5	36.10	0	0.00	36.20	5	13,373	0.04%
2018/05/31	3	34.60	0	0.00	34.25	3	13,216	0.02%
2018/05/30	2	34.60	0	0.00	34.40	2	13,214	0.02%
2018/05/29	39	35.50	8	36.06	35.20	31	13,382	0.23%
2018/05/28	7	34.15	9	34.75	34.90	-2	13,185	-0.02%
2018/05/25	4	33.30	41	33.41	33.10	-37	12,886	-0.29%
2018/05/23	5	34.05	6	34.33	34.05	-1	12,805	-0.01%
2018/05/22	0	0.00	21	34.30	35.20	-21	12,626	-0.17%
2018/05/21	0	0.00	8	31.83	32.00	-8	12,098	-0.07%
2018/05/18	2	30.88	1	31.35	30.60	1	11,960	0.01%
2018/05/17	6	30.99	0	0.00	30.85	6	11,992	0.05%
2018/05/16	24	31.50	23	32.15	31.50	1	12,003	0.01%
2018/05/15	23	31.90	23	32.00	31.90	0	12,099	0.00%
2018/05/14	22	32.15	2	32.05	31.75	20	12,428	0.16%
2018/05/11	24	31.58	0	0.00	31.50	24	12,508	0.19%
2018/05/10	52	31.91	6	32.18	32.20	46	12,735	0.36%
2018/05/09	58	31.39	53	31.83	31.40	5	13,108	0.04%
2018/05/08	13	31.48	13	31.48	31.55	0	14,501	0.00%
2018/05/07	7	31.65	0	0.00	31.20	7	14,808	0.05%
2018/05/04	0	0.00	2	33.85	33.10	-2	14,713	-0.01%
2018/05/03	10	33.13	0	0.00	33.10	10	14,648	0.07%
2018/05/02	4	33.10	6	33.33	33.00	-2	14,712	-0.01%
2018/04/30	2	33.15	16	33.10	33.05	-14	14,683	-0.10%
2018/04/27	3	32.53	24	31.92	32.30	-21	14,913	-0.14%
2018/04/26	42	32.88	24	34.62	32.00	18	15,227	0.12%
2018/04/25	4	34.70	0	0.00	34.50	4	15,131	0.03%
2018/04/24	24	34.58	16	34.31	34.00	8	15,052	0.05%
2018/04/23	4	34.05	0	0.00	33.60	4	14,844	0.03%
2018/04/20	2	34.65	0	0.00	34.65	2	14,749	0.01%
2018/04/19	3	35.05	0	0.00	35.00	3	14,655	0.02%
2018/04/18	6	35.63	206	34.70	34.70	-200	14,658	-1.36%	大賣/鉅額交易
2018/04/17	35	36.66	0	0.00	35.50	35	14,648	0.24%
2018/04/16	2	37.60	30	37.57	37.60	-28	14,689	-0.19%
2018/04/13	28	36.23	23	36.18	36.30	5	14,611	0.03%
2018/04/12	6	36.38	30	36.60	36.20	-24	14,567	-0.16%
2018/04/11	41	36.14	2	39.00	35.30	39	14,156	0.28%
2018/04/10	108	38.25	5	38.70	38.20	103	13,821	0.75%	大買/鉅額交易
2018/04/09	15	41.12	557	40.64	40.50	-542	13,502	-4.01%	大賣/鉅額交易
2018/04/03	35	46.45	3	47.68	45.00	32	13,180	0.24%
2018/04/02	7	49.01	1	50.40	48.95	6	12,886	0.05%
2018/03/31	0	0.00	1	50.40	49.80	-1	12,835	-0.01%
2018/03/30	1	50.00	39	50.04	50.00	-38	12,756	-0.30%
2018/03/29	1	49.20	0	0.00	48.25	1	12,456	0.01%
2018/03/28	4	49.03	2	49.30	48.90	2	12,459	0.02%
2018/03/27	0	0.00	5	49.73	49.85	-5	12,570	-0.04%
2018/03/21	0	0.00	3	48.72	48.50	-3	12,226	-0.02%
2018/03/19	0	0.00	5	47.05	46.90	-5	12,264	-0.04%
2018/03/16	0	0.00	4	46.40	47.10	-4	12,420	-0.03%
2018/03/14	15	45.40	0	0.00	45.15	15	12,655	0.12%
2018/03/13	20	45.70	0	0.00	46.00	20	12,882	0.16%
2018/03/12	1	45.85	3	46.57	45.60	-2	13,218	-0.02%
2018/03/09	17	45.95	21	45.07	45.95	-4	13,279	-0.03%
2018/03/08	2	44.45	0	0.00	44.60	2	13,215	0.02%
2018/03/07	5	44.83	1	45.15	44.15	4	13,213	0.03%
2018/03/06	2	44.65	4	45.58	45.50	-2	13,345	-0.01%
2018/03/02	10	44.57	0	0.00	44.55	10	13,462	0.07%
2018/03/01	22	46.13	0	0.00	46.10	22	13,309	0.17%
2018/02/27	3	47.95	0	0.00	47.25	3	13,353	0.02%
2018/02/26	1	47.60	1	48.55	47.60	0	13,472	0.00%
2018/02/23	4	48.10	6	48.18	47.80	-2	13,931	-0.01%
2018/02/22	4	48.20	0	0.00	48.10	4	14,128	0.03%
2018/02/12	10	46.15	10	47.05	46.15	0	14,596	0.00%
2018/02/09	0	0.00	5	45.65	46.50	-5	15,312	-0.03%
2018/02/08	3	47.38	0	0.00	47.50	3	16,522	0.02%
2018/02/07	20	49.28	4	49.18	49.00	16	17,249	0.09%
2018/02/06	222	46.38	14	47.26	46.50	208	17,155	1.21%	大買/鉅額交易
2018/02/05	87	48.42	25	48.34	48.50	62	16,883	0.37%
2018/02/02	252	50.08	2	50.70	49.70	250	16,783	1.49%	大買/鉅額交易
2018/02/01	219	51.80	16	53.01	51.40	203	16,594	1.22%	大買/鉅額交易
2018/01/31	14	54.85	612	54.50	53.10	-598	16,249	-3.68%	大賣/鉅額交易
2018/01/30	21	53.05	136	53.69	53.10	-115	14,707	-0.78%	大賣/鉅額交易
2018/01/29	5	50.20	16	51.77	51.50	-11	14,188	-0.08%
2018/01/26	1	49.55	2	50.00	49.85	-1	14,070	-0.01%
2018/01/24	1	51.00	0	0.00	51.20	1	14,062	0.01%
2018/01/23	12	51.93	1	51.60	50.30	11	14,143	0.08%
2018/01/22	0	0.00	13	51.74	53.40	-13	13,899	-0.09%
2018/01/18	0	0.00	2	48.20	47.35	-2	13,612	-0.01%
2018/01/16	1	48.20	0	0.00	48.15	1	13,914	0.01%
2018/01/15	3	48.87	0	0.00	48.60	3	13,971	0.02%
2018/01/12	8	49.95	8	50.00	49.95	0	13,983	0.00%
2018/01/11	2	49.75	15	50.32	49.45	-13	13,887	-0.09%
2018/01/10	11	48.75	7	48.96	49.40	4	13,737	0.03%
2018/01/08	0	0.00	7	47.52	47.50	-7	13,458	-0.05%
2018/01/04	23	46.13	20	45.84	45.80	3	13,668	0.02%
2018/01/03	5	45.85	0	0.00	46.35	5	13,721	0.04%
2018/01/02	12	45.98	2	45.70	45.55	10	13,633	0.07%