元太 (8069)-兆豐-新竹券商分點個股進出

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
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元太 (8069)籌碼相關－兆豐-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹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
2024/11/22	1	286.50	1.1	289.05	291.50	-0.1	5,377	0.00%
2024/11/21	48	285.41	1	287.00	285.50	47	5,482	0.86%
2024/11/20	39	290.43	0	0.00	288.00	39	5,665	0.69%
2024/11/19	66	291.68	13	289.96	291.50	53	5,648	0.94%
2024/11/18	10.1	287.30	5	289.80	285.50	5.1	5,680	0.09%
2024/11/15	55	285.92	15.2	286.92	290.00	39.9	5,711	0.70%
2024/11/14	51.6	275.96	40	279.61	275.00	11.6	5,802	0.20%
2024/11/13	4	287.50	2	289.50	287.00	2	5,784	0.03%
2024/11/12	14.7	289.55	25	288.00	290.00	-10.3	5,942	-0.17%
2024/11/11	5	298.80	2	296.75	300.00	3	5,889	0.05%
2024/11/08	324	295.65	1	294.06	294.00	323	5,903	5.47%	大買/鉅額交易
2024/11/07	1,797.6	295.03	4	293.12	300.00	1,793.6	5,957	30.10%	大買/鉅額交易
2024/11/06	0	302.00	4	303.50	305.00	-4	5,820	-0.07%
2024/11/05	1	303.01	0	302.00	302.50	1	5,910	0.02%
2024/11/04	3	297.84	18	300.67	304.00	-15	6,010	-0.25%
2024/11/01	3.7	291.30	1	292.00	292.00	2.7	6,037	0.05%
2024/10/30	0.1	305.00	9	305.83	306.00	-8.9	6,061	-0.15%
2024/10/29	1.1	293.05	36	294.32	302.00	-34.9	6,081	-0.57%
2024/10/28	2	298.27	137.7	298.19	298.00	-135.7	6,089	-2.23%	大賣/鉅額交易
2024/10/25	13	299.58	25	299.96	300.00	-12	6,168	-0.19%
2024/10/24	14.3	304.75	304	311.36	303.00	-289.7	6,217	-4.66%	大賣/鉅額交易
2024/10/23	22.1	316.45	290	316.44	314.00	-267.9	6,310	-4.25%	大賣/鉅額交易
2024/10/22	83.1	310.73	3	309.83	313.00	80.1	6,260	1.28%
2024/10/21	269.4	311.53	1	308.19	306.00	268.4	6,312	4.25%	大買/鉅額交易
2024/10/18	7.1	312.12	156	317.07	319.00	-148.9	6,239	-2.39%	大賣/鉅額交易
2024/10/17	17	309.73	200	313.18	313.00	-183	6,180	-2.96%	大賣/鉅額交易
2024/10/16	3	306.00	4	304.50	305.00	-1	6,075	-0.02%
2024/10/15	50	306.00	0	0.00	306.00	50	6,051	0.83%
2024/10/14	8	304.31	0	0.00	304.00	8	6,036	0.13%
2024/10/11	0.7	306.64	501	306.10	309.00	-500.3	6,045	-8.28%	大賣/鉅額交易
2024/10/09	0	0.00	1	301.00	300.50	-1	6,110	-0.02%
2024/10/08	7.2	302.26	25	305.34	303.50	-17.8	6,122	-0.29%
2024/10/07	278	303.38	432	309.19	303.50	-154	6,103	-2.52%	大買/大賣/鉅額交易
2024/10/04	2	296.50	27	299.61	300.00	-25	6,085	-0.41%
2024/10/01	51	297.93	2	296.50	298.00	49	6,110	0.80%
2024/09/30	95.3	293.62	2	289.50	293.00	93.3	6,156	1.51%
2024/09/27	8.3	302.28	2.2	299.55	295.00	6.1	6,228	0.10%
2024/09/26	109	305.67	3	306.01	305.00	106	6,392	1.66%	大買/鉅額交易
2024/09/25	138.1	313.26	6	311.51	310.50	132	6,401	2.06%	大買/鉅額交易
2024/09/24	0	0.00	194.1	314.55	316.00	-194.1	6,458	-3.00%	大賣/鉅額交易
2024/09/23	9	309.83	298	308.65	311.00	-289	6,463	-4.47%	大賣/鉅額交易
2024/09/20	61	303.51	14	305.10	311.00	47	6,439	0.73%
2024/09/19	7	298.71	2	298.50	300.00	5	6,402	0.08%
2024/09/18	9	299.22	499	299.57	297.50	-490	6,410	-7.64%	大賣/鉅額交易
2024/09/16	84	292.42	0	0.00	294.00	84	6,427	1.31%
2024/09/13	1	286.99	1	289.84	291.00	0	6,435	0.00%
2024/09/12	28	289.52	43	287.97	288.00	-15	6,436	-0.23%
2024/09/11	20	286.50	2	285.00	286.50	18	6,474	0.28%
2024/09/10	2	282.50	2.2	285.73	281.50	-0.2	6,486	0.00%
2024/09/09	1.2	282.79	20	282.00	282.50	-18.8	6,516	-0.29%
2024/09/06	21.1	287.45	0	0.00	287.50	21.1	6,622	0.32%
2024/09/05	7.4	284.19	0	0.00	284.00	7.4	6,790	0.11%
2024/09/04	2	293.01	8	288.00	292.00	-6	6,896	-0.09%
2024/09/03	38	298.79	0	0.00	299.00	38	6,864	0.55%
2024/09/02	49.1	302.23	31	299.10	300.00	18.1	6,877	0.26%
2024/08/30	54	307.30	17	308.26	305.00	37	6,854	0.54%
2024/08/29	266.2	306.51	2	307.25	304.00	264.2	6,761	3.91%	大買/鉅額交易
2024/08/28	349.1	301.65	10.2	300.27	303.00	338.9	6,670	5.08%	大買/鉅額交易
2024/08/27	62	300.15	250	296.62	301.00	-188	6,719	-2.80%	大賣/鉅額交易
2024/08/26	54	305.20	44	298.13	296.00	10	6,733	0.15%
2024/08/23	102	300.10	28	299.50	302.00	74	6,789	1.09%	大買/
2024/08/22	303.2	295.39	23.6	294.05	298.50	279.6	6,702	4.17%	大買/鉅額交易
2024/08/21	1.1	281.52	5	283.30	284.00	-4	6,528	-0.06%
2024/08/20	5.1	280.43	4.1	282.65	281.50	1	6,546	0.02%
2024/08/19	160.7	280.00	2	284.00	281.50	158.7	6,650	2.39%	大買/鉅額交易
2024/08/16	1,579	291.80	145	294.89	286.50	1,434	6,658	21.54%	大買/大賣/鉅額交易
2024/08/15	2	286.25	921	285.94	286.00	-919	6,466	-14.21%	大賣/鉅額交易
2024/08/14	169	286.40	619	285.43	284.00	-450	6,366	-7.07%	大買/大賣/鉅額交易
2024/08/13	95	281.55	85.2	282.09	281.50	9.9	6,210	0.16%
2024/08/12	64.2	281.91	1	280.97	282.00	63.1	6,251	1.01%
2024/08/09	10	279.74	13.9	278.73	283.00	-3.9	6,217	-0.06%
2024/08/08	2	257.25	34	256.46	261.50	-32	6,152	-0.52%
2024/08/07	364.5	255.55	3	256.17	260.00	361.5	6,272	5.76%	大買/鉅額交易
2024/08/06	262.4	243.72	120	236.02	239.50	142.4	6,173	2.31%	大買/大賣/鉅額交易
2024/08/05	14	253.95	128	241.98	241.50	-114	6,096	-1.87%	大賣/鉅額交易
2024/08/02	56	268.89	31.3	268.53	268.00	24.7	6,103	0.40%
2024/08/01	348	269.75	9	268.76	272.00	339	6,008	5.64%	大買/鉅額交易
2024/07/31	410	270.35	6.4	270.88	269.50	403.6	6,009	6.72%	大買/鉅額交易
2024/07/30	496	262.88	17	264.24	268.00	479	5,998	7.98%	大買/鉅額交易
2024/07/29	170	267.36	28	266.80	266.50	142	6,010	2.36%	大買/鉅額交易
2024/07/26	269.3	263.17	44	261.63	263.00	225.3	6,029	3.74%	大買/鉅額交易
2024/07/23	521.4	251.58	1	255.00	254.50	520.4	5,982	8.70%	大買/鉅額交易
2024/07/22	2.1	242.05	0	0.00	245.00	2.1	6,140	0.03%
2024/07/19	6	263.50	0	0.00	262.00	6	6,211	0.10%
2024/07/18	1	265.00	108	266.71	264.50	-107	6,262	-1.71%	大賣/鉅額交易
2024/07/17	0	0.00	11	274.91	274.50	-11	6,280	-0.18%
2024/07/16	1.2	267.00	2	270.50	272.00	-0.8	6,344	-0.01%
2024/07/15	4.4	267.06	0	0.00	268.00	4.4	6,436	0.07%
2024/07/12	0	272.00	0	0.00	270.50	0	6,538	0.00%
2024/07/11	1.2	275.92	3	277.83	279.00	-1.8	6,626	-0.03%
2024/07/10	0	267.00	1	273.00	266.50	-1	6,577	-0.02%
2024/07/09	0	0.00	1	268.50	270.00	-1	6,593	-0.02%
2024/07/08	4.3	259.58	5.1	263.84	263.00	-0.8	6,611	-0.01%
2024/07/05	10.3	270.50	1.4	274.35	271.00	9	6,577	0.14%
2024/07/04	1	275.00	5	275.10	275.00	-4	6,591	-0.06%
2024/07/03	2	270.50	8	272.37	275.00	-6	6,561	-0.09%
2024/07/02	10	260.05	9.1	262.94	261.50	1	6,428	0.01%
2024/07/01	1	249.50	6	250.33	249.50	-5	6,268	-0.08%
2024/06/28	0	0.00	0.1	253.00	252.00	-0.1	6,249	0.00%
2024/06/27	0.1	249.93	23.3	247.99	250.50	-23.2	6,154	-0.38%
2024/06/26	0	0.00	2	241.00	239.50	-2	6,084	-0.03%
2024/06/25	0	0.00	5	230.00	234.00	-5	6,096	-0.08%
2024/06/24	1.2	233.92	0	0.00	234.00	1.2	6,085	0.02%
2024/06/21	0.1	240.50	8.1	244.48	239.50	-8	6,114	-0.13%
2024/06/20	1	238.00	1.4	238.86	241.50	-0.4	6,101	-0.01%
2024/06/18	1.2	242.92	5	238.80	239.00	-3.8	6,195	-0.06%
2024/06/17	1	245.00	9	246.00	246.00	-8	6,151	-0.13%
2024/06/14	0	0.00	1.3	249.47	250.00	-1.3	6,152	-0.02%
2024/06/13	11	249.00	1.5	246.09	246.50	9.6	6,150	0.16%
2024/06/12	140	238.39	3.9	240.57	243.00	136.2	6,061	2.25%	大買/鉅額交易
2024/06/11	1	228.50	9.3	232.16	232.50	-8.3	5,905	-0.14%
2024/06/07	1	213.50	0	0.00	215.00	1	5,799	0.02%
2024/06/06	0	0.00	1	218.00	215.00	-1	5,861	-0.02%
2024/06/05	3	215.83	0	0.00	215.50	3	5,941	0.05%
2024/06/04	0.1	219.00	0	0.00	218.50	0.1	6,259	0.00%
2024/06/03	2.2	220.09	11	218.32	221.50	-8.8	6,340	-0.14%
2024/05/31	1.1	219.64	0	221.00	219.50	1	6,432	0.02%
2024/05/30	2	224.75	1	220.00	220.00	1	6,424	0.02%
2024/05/29	7	233.21	2	235.25	227.00	5	6,488	0.08%
2024/05/28	1	228.00	12	226.92	229.50	-11	6,558	-0.17%
2024/05/27	0	0.00	7	226.86	226.00	-7	6,830	-0.10%
2024/05/24	1.2	222.16	2	227.25	227.00	-0.8	6,874	-0.01%
2024/05/23	0.4	222.55	17.1	224.78	225.50	-16.8	6,933	-0.24%
2024/05/22	1	216.50	3	216.83	216.50	-2	6,831	-0.03%
2024/05/21	0.1	211.00	0	0.00	210.50	0.1	6,826	0.00%
2024/05/17	1.1	208.58	1	209.00	209.00	0.1	6,992	0.00%
2024/05/16	11	211.88	0	0.00	210.50	11	7,020	0.16%
2024/05/14	0	214.00	0	0.00	214.00	0	7,213	0.00%
2024/05/13	0	0.00	4.1	217.55	219.00	-4.1	7,201	-0.06%
2024/05/09	3	209.34	1.2	211.25	208.00	1.8	7,297	0.03%
2024/05/08	7.1	210.07	0	0.00	209.50	7.1	7,447	0.09%
2024/05/07	1.2	214.92	0	0.00	217.00	1.2	7,477	0.02%
2024/05/06	6	219.08	2	219.00	218.00	4	7,669	0.05%
2024/05/03	0	218.00	7.1	219.55	217.50	-7.1	8,148	-0.09%
2024/05/02	1	215.50	3	219.00	216.00	-2	8,247	-0.02%
2024/04/30	3.3	213.54	7	212.14	210.00	-3.7	8,213	-0.05%
2024/04/29	3.6	222.71	0	0.00	220.50	3.6	8,180	0.04%
2024/04/26	5	229.00	3.2	228.97	227.50	1.8	8,103	0.02%
2024/04/25	7	212.14	1	220.00	216.50	6	8,015	0.07%
2024/04/24	6.1	213.07	0	0.00	209.00	6.1	7,906	0.08%
2024/04/23	1.1	209.05	1	208.00	208.00	0.1	7,910	0.00%
2024/04/22	1.1	204.22	3.2	208.29	207.00	-2.1	7,885	-0.03%
2024/04/19	4	216.25	0	0.00	215.00	4	7,795	0.05%
2024/04/18	3	227.50	0	0.00	225.50	3	7,695	0.04%
2024/04/17	8.4	230.67	2	230.50	229.00	6.4	7,574	0.08%
2024/04/16	0	0.00	0.1	236.00	237.00	-0.1	7,500	0.00%
2024/04/15	17	243.21	0	0.00	241.00	17	7,467	0.23%
2024/04/12	0.1	242.50	9	242.50	245.00	-9	7,483	-0.12%
2024/04/11	1	236.50	0	0.00	242.00	1	7,431	0.01%
2024/04/10	0	0.00	12.4	240.24	240.00	-12.4	7,391	-0.17%
2024/04/09	32	228.16	3	230.33	231.00	29	7,358	0.39%
2024/04/08	0.1	234.00	30	233.17	232.00	-30	7,348	-0.41%
2024/04/03	9	226.50	1	226.00	227.00	8	7,334	0.11%
2024/04/01	1	231.00	2	231.25	231.50	-1	7,508	-0.01%
2024/03/29	2	229.00	2	231.75	229.00	0	7,556	0.00%
2024/03/28	0	0.00	5	228.00	227.00	-5	7,624	-0.07%
2024/03/27	1	228.00	1.3	228.60	228.00	-0.3	7,924	0.00%
2024/03/26	2.2	228.36	0	0.00	229.50	2.2	7,926	0.03%
2024/03/25	1.2	234.42	23	234.59	237.00	-21.8	7,892	-0.28%
2024/03/22	2.1	237.98	2	235.00	236.50	0.1	7,858	0.00%
2024/03/21	0	237.50	0	0.00	236.50	0	7,785	0.00%
2024/03/20	1	240.50	6.5	240.92	238.50	-5.5	7,913	-0.07%
2024/03/19	1	240.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	0	242.00	0	0.00	244.50	0	7,934	0.00%
2024/03/14	10.1	233.01	14	233.86	235.50	-4	7,900	-0.05%
2024/03/13	2	239.00	0	0.00	230.50	2	7,846	0.03%
2024/03/12	5.1	235.03	4	236.13	236.00	1.1	7,793	0.01%
2024/03/11	2.6	226.43	4.1	226.39	229.50	-1.5	7,722	-0.02%
2024/03/08	11.5	226.25	3	220.67	222.50	8.5	7,635	0.11%
2024/03/07	2	241.25	4.1	238.00	240.00	-2.1	7,314	-0.03%
2024/03/06	4	241.00	0.1	241.00	241.00	3.9	7,264	0.05%
2024/03/05	4	242.75	1.1	241.27	241.00	2.9	7,259	0.04%
2024/03/04	27.3	253.35	4.4	248.14	246.50	22.9	7,191	0.32%
2024/03/01	4	249.13	29.2	247.59	253.00	-25.2	7,109	-0.35%
2024/02/29	5	239.83	10.7	242.78	246.00	-5.6	6,948	-0.08%
2024/02/27	1	229.00	7	228.86	230.00	-6	6,664	-0.09%
2024/02/26	9.1	222.67	3.5	223.53	223.50	5.6	6,590	0.08%
2024/02/23	1.1	231.07	1	234.00	231.50	0.1	6,505	0.00%
2024/02/22	2.1	230.21	7.2	229.93	233.00	-5.1	6,498	-0.08%
2024/02/21	15.2	231.70	5.2	231.31	232.00	10	6,489	0.15%
2024/02/20	6.3	224.16	6.2	225.84	228.50	0.1	6,446	0.00%
2024/02/19	12	223.04	2	223.25	223.00	10	6,536	0.15%
2024/02/16	29.1	229.68	6.1	229.75	226.00	23	6,577	0.35%
2024/02/15	15	228.33	7.2	227.80	229.00	7.8	6,481	0.12%
2024/02/05	32.1	218.44	0.1	213.50	217.00	32	6,278	0.51%
2024/02/02	2	213.50	4	215.37	214.00	-2	6,223	-0.03%
2024/02/01	5.1	214.59	5	213.30	213.50	0.1	6,168	0.00%
2024/01/31	1.1	209.50	9	211.61	208.00	-8	6,050	-0.13%
2024/01/30	1.1	211.48	1	212.00	212.00	0.1	5,985	0.00%
2024/01/29	9.1	215.65	11.2	215.30	216.00	-2.2	5,987	-0.04%
2024/01/26	25.1	213.80	48.5	213.92	217.00	-23.4	5,799	-0.40%
2024/01/25	17	199.00	13.3	199.35	200.50	3.8	5,280	0.07%
2024/01/24	0	0.00	6	196.49	193.50	-6	5,127	-0.12%
2024/01/23	3.3	195.90	3	194.83	195.50	0.3	5,071	0.01%
2024/01/22	5	186.50	1	187.50	187.50	4	4,994	0.08%
2024/01/19	41	191.90	44	187.02	187.00	-3	4,987	-0.06%
2024/01/18	6	184.67	16	185.16	185.00	-10	4,944	-0.20%
2024/01/17	6	181.33	1	182.00	182.50	5	4,926	0.10%
2024/01/16	0	0.00	1	183.50	186.00	-1	4,946	-0.02%
2024/01/15	1	188.49	1	187.00	187.00	0	5,088	0.00%
2024/01/11	50	187.50	0	0.00	187.00	50	5,273	0.95%
2024/01/10	1	185.50	0	0.00	187.00	1	5,293	0.02%
2024/01/09	1	194.50	2	194.50	190.00	-1	5,268	-0.02%
2024/01/08	5	193.50	2	194.00	192.00	3	5,267	0.06%
2024/01/05	0.1	189.63	5	190.10	189.50	-4.9	5,249	-0.09%
2024/01/04	1	188.00	1	187.00	188.00	0	5,308	0.00%
2024/01/03	5	189.80	2	190.00	189.50	3	5,427	0.06%
2024/01/02	0	0.00	0.1	197.50	195.00	-0.1	5,495	0.00%
2023/12/29	1	197.50	2	197.25	197.00	-1	5,531	-0.02%
2023/12/28	4.5	201.44	1.4	201.19	201.50	3.1	5,510	0.06%
2023/12/27	4.1	200.16	8	201.38	203.00	-3.9	5,510	-0.07%
2023/12/26	2	193.74	1.2	193.67	193.50	0.8	5,340	0.02%
2023/12/25	2	198.75	6.4	198.98	197.00	-4.4	5,297	-0.08%
2023/12/22	12.3	194.94	48.9	192.03	197.00	-36.6	5,205	-0.70%
2023/12/21	1	180.00	1	182.00	182.00	0	4,892	0.00%
2023/12/20	0.2	180.50	12.4	180.56	181.00	-12.2	4,888	-0.25%
2023/12/19	5	178.50	7	178.93	177.00	-2	4,911	-0.04%
2023/12/18	4	178.88	52	178.02	178.50	-48	4,963	-0.97%
2023/12/15	2	180.50	4	181.88	180.00	-2	5,028	-0.04%
2023/12/14	5	179.10	12.2	180.01	181.00	-7.2	4,950	-0.14%
2023/12/13	1	176.00	3	176.17	176.50	-2	4,892	-0.04%
2023/12/12	1	175.50	2.1	175.55	174.50	-1.1	4,944	-0.02%
2023/12/11	1	176.50	20	176.00	176.00	-19	4,983	-0.38%
2023/12/08	0	0.00	1	178.50	178.50	-1	5,027	-0.02%
2023/12/07	0	0.00	6	180.25	180.50	-6	5,225	-0.11%
2023/12/06	1	181.50	3	181.50	178.00	-2	5,273	-0.04%
2023/12/05	1	179.00	1	182.00	179.00	0	5,321	0.00%
2023/12/04	1.1	182.00	2	182.00	181.00	-0.9	5,328	-0.02%
2023/12/01	1	182.00	3.2	180.84	180.50	-2.2	5,345	-0.04%
2023/11/30	5	179.90	2	181.50	183.00	3	5,332	0.06%
2023/11/29	3.3	177.23	5	177.90	178.50	-1.8	5,283	-0.03%
2023/11/28	4.1	175.23	0	0.00	175.50	4.1	5,343	0.08%
2023/11/27	2.1	175.00	0	0.00	173.50	2.1	5,373	0.04%
2023/11/24	1.3	177.08	3	175.50	175.50	-1.7	5,422	-0.03%
2023/11/22	1	177.00	3	177.17	177.50	-2	5,418	-0.04%
2023/11/21	3	176.33	0	0.00	176.00	3	5,460	0.05%
2023/11/20	1	178.00	0	0.00	177.50	1	5,505	0.02%
2023/11/17	1	180.50	0	0.00	181.00	1	5,543	0.02%
2023/11/16	3	180.00	5	179.40	180.50	-2	5,583	-0.04%
2023/11/15	2	178.50	8	180.44	180.00	-6	5,481	-0.11%
2023/11/14	0	0.00	0.1	176.00	175.00	-0.1	5,551	0.00%
2023/11/13	0	0.00	1	175.50	174.50	-1	6,164	-0.02%
2023/11/10	0	0.00	5	173.90	173.50	-5	6,445	-0.08%
2023/11/09	2.1	172.74	1	174.00	172.50	1.1	6,645	0.02%
2023/11/08	2	170.50	2	171.50	171.00	0	6,735	0.00%
2023/11/07	11.4	168.21	3	172.67	168.50	8.4	6,755	0.12%
2023/11/06	17	177.50	469	177.79	173.00	-452	6,738	-6.71%	大賣/鉅額交易
2023/11/03	2	173.25	8	173.00	173.50	-6	6,673	-0.09%
2023/11/02	6	172.58	29	172.97	172.00	-23	6,707	-0.34%
2023/11/01	205	169.11	2	170.50	169.00	203	6,822	2.98%	大買/鉅額交易
2023/10/31	83.1	170.70	0	0.00	168.00	83.1	6,916	1.20%
2023/10/26	3	169.00	3	169.00	167.00	0	7,216	0.00%
2023/10/25	3	171.50	1	171.50	173.00	2	7,299	0.03%
2023/10/24	2.1	168.00	40	167.41	170.00	-37.9	7,342	-0.52%
2023/10/23	2.3	168.83	4	169.50	168.00	-1.7	7,307	-0.02%
2023/10/20	7.2	173.45	2.2	173.50	173.00	5	7,205	0.07%
2023/10/19	0	0.00	1	178.00	178.50	-1	7,130	-0.01%
2023/10/18	0.1	180.00	2.1	180.50	180.00	-2	7,122	-0.03%
2023/10/17	2	178.50	1	180.50	178.50	1	7,183	0.01%
2023/10/16	4	180.63	6	181.00	179.00	-2	7,225	-0.03%
2023/10/13	2	182.75	0	0.00	183.50	2	7,266	0.03%
2023/10/12	115.1	184.06	43	183.38	185.00	72.1	7,245	0.99%	大買/
2023/10/11	83.1	181.40	3	181.50	181.00	80.1	7,233	1.11%
2023/10/06	2.2	183.23	5	183.90	182.00	-2.8	7,202	-0.04%
2023/10/05	1	183.50	13	182.38	182.50	-12	7,158	-0.17%
2023/10/04	2.1	177.79	0	0.00	178.00	2.1	7,171	0.03%
2023/10/02	1	182.00	2	182.50	181.50	-1	7,202	-0.01%
2023/09/28	4.1	179.40	5	180.00	179.50	-0.9	7,258	-0.01%
2023/09/26	2	178.50	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0	0.00	14	182.68	182.00	-14	7,373	-0.19%
2023/09/22	3.1	176.45	0	0.00	179.50	3.1	7,489	0.04%
2023/09/21	13.1	179.69	0	0.00	178.00	13.1	7,579	0.17%
2023/09/20	2	182.75	1	180.00	180.00	1	7,664	0.01%
2023/09/19	11	183.82	14	182.21	181.00	-3	7,767	-0.04%
2023/09/18	10.2	180.46	0	0.00	178.50	10.2	8,282	0.12%
2023/09/15	4	180.50	0	0.00	180.00	4	8,323	0.05%
2023/09/14	2	182.75	0	0.00	182.50	2	8,376	0.02%
2023/09/13	3	176.50	0.1	176.00	174.00	2.9	8,346	0.04%
2023/09/12	10.1	173.91	10.5	174.93	172.00	-0.4	8,365	-0.01%
2023/09/11	1.5	179.41	1	178.51	178.50	0.4	8,287	0.01%
2023/09/08	3.6	180.11	1.3	179.60	179.50	2.4	8,389	0.03%
2023/09/07	2	184.75	0	0.00	183.50	2	8,546	0.02%
2023/09/06	3.3	186.58	1.3	186.77	186.50	2	8,648	0.02%
2023/09/05	1.1	184.59	0	0.00	185.00	1.1	8,865	0.01%
2023/09/04	4	184.50	0.1	184.50	184.00	4	8,982	0.04%
2023/09/01	2.1	189.23	5	186.70	188.00	-2.9	9,011	-0.03%
2023/08/31	0	0.00	0.2	183.28	182.50	-0.2	9,077	0.00%
2023/08/30	5	183.20	0	0.00	182.50	5	9,211	0.05%
2023/08/29	6.2	182.56	3	183.33	184.50	3.2	9,456	0.03%
2023/08/28	8.3	180.72	0	0.00	181.50	8.3	9,482	0.09%
2023/08/25	3.1	181.03	3	181.67	181.00	0.1	9,562	0.00%
2023/08/24	12	185.63	3.2	186.03	185.00	8.8	9,619	0.09%
2023/08/22	1.1	181.90	1	181.50	181.00	0.1	9,975	0.00%
2023/08/21	4.8	180.62	12	181.46	179.50	-7.2	9,991	-0.07%
2023/08/18	11	181.77	0	0.00	181.00	11	10,044	0.11%
2023/08/17	25.4	179.02	8	180.75	183.50	17.4	9,996	0.17%
2023/08/16	12.6	194.75	3	191.00	191.00	9.6	9,513	0.10%
2023/08/15	5	200.40	0	0.00	202.50	5	9,446	0.05%
2023/08/14	3	202.64	2	202.00	201.00	1	9,624	0.01%
2023/08/11	5.2	203.12	0.2	204.00	204.50	5	9,901	0.05%
2023/08/10	1.1	209.47	1	209.00	208.50	0.1	10,024	0.00%
2023/08/09	0	0.00	2	220.75	218.00	-2	9,974	-0.02%
2023/08/08	1	226.50	5.1	226.08	225.50	-4.1	10,000	-0.04%
2023/08/07	2	227.25	3	225.83	228.00	-1	9,996	-0.01%
2023/08/04	11.1	216.69	11	217.50	217.50	0.1	9,939	0.00%
2023/08/02	11	226.20	3	221.33	220.50	8	9,958	0.08%
2023/08/01	1.2	222.00	0	0.00	222.50	1.2	10,227	0.01%
2023/07/31	1	225.00	15.5	224.87	225.00	-14.5	10,323	-0.14%
2023/07/28	0	0.00	4.1	219.06	221.50	-4.1	10,400	-0.04%
2023/07/27	20	210.05	7.1	211.24	213.00	12.9	10,711	0.12%
2023/07/26	1.1	207.57	0.2	209.41	208.50	0.9	11,395	0.01%
2023/07/25	1.3	206.58	5	206.50	208.00	-3.7	11,620	-0.03%
2023/07/24	22	210.75	0	0.00	208.50	22	11,671	0.19%
2023/07/21	12	214.46	0.2	216.00	215.00	11.8	11,738	0.10%
2023/07/20	13.3	213.79	0	0.00	213.00	13.3	11,800	0.11%
2023/07/19	0.1	223.00	0	0.00	219.00	0.1	11,899	0.00%
2023/07/18	12.2	222.12	1.2	220.50	222.00	11	12,083	0.09%
2023/07/17	1	219.00	18	217.75	218.50	-17	12,170	-0.14%
2023/07/14	3	220.83	82	219.26	220.50	-79	12,292	-0.64%
2023/07/13	0.3	224.50	8	224.25	221.00	-7.7	12,382	-0.06%
2023/07/12	2	221.50	2	222.50	221.50	0	12,447	0.00%
2023/07/11	10.1	218.13	3.3	217.85	222.00	6.9	12,582	0.05%
2023/07/10	5	213.00	4	212.75	212.00	1	12,593	0.01%
2023/07/07	8	212.88	24.2	212.85	212.50	-16.2	12,723	-0.13%
2023/07/06	10	217.90	2.2	217.77	216.50	7.9	12,802	0.06%
2023/07/05	114	225.02	4	226.88	223.50	110	13,110	0.84%	大買/鉅額交易
2023/07/04	1	225.50	156.5	223.79	224.50	-155.5	13,391	-1.16%	大賣/鉅額交易
2023/07/03	2	224.50	2	225.75	224.50	0	13,818	0.00%
2023/06/30	5	221.50	9	220.61	225.00	-4	13,825	-0.03%
2023/06/29	1	215.00	6.1	220.25	220.50	-5.1	13,824	-0.04%
2023/06/28	5.1	211.46	6	213.75	215.00	-0.9	13,779	-0.01%
2023/06/27	12.1	212.70	12.2	211.05	211.50	-0.1	13,714	0.00%
2023/06/26	45.9	204.34	24.1	205.24	207.50	21.8	13,656	0.16%
2023/06/21	1.1	222.64	0	0.00	222.00	1.1	13,254	0.01%
2023/06/20	1	224.50	2.1	224.71	227.00	-1.1	13,325	-0.01%
2023/06/19	1.3	227.85	0.2	229.50	227.50	1.2	13,442	0.01%
2023/06/16	3.1	232.62	5	232.10	228.50	-1.9	13,454	-0.01%
2023/06/15	14.1	232.95	7.6	233.16	231.00	6.5	13,434	0.05%
2023/06/14	4.2	234.78	2.6	235.22	235.00	1.6	13,455	0.01%
2023/06/13	14.3	238.11	29.7	236.21	241.00	-15.4	13,480	-0.11%
2023/06/12	8.2	228.49	2	227.00	226.50	6.2	13,457	0.05%
2023/06/09	6.4	225.71	16	226.16	227.00	-9.6	13,641	-0.07%
2023/06/08	5.3	219.27	3.3	217.69	216.00	2.1	13,800	0.01%
2023/06/07	0.3	225.50	3.6	225.46	226.50	-3.3	14,437	-0.02%
2023/06/06	7.2	224.49	20	225.13	224.50	-12.9	14,667	-0.09%
2023/06/05	8.3	223.55	9.3	222.13	222.50	-1	14,787	-0.01%
2023/06/02	10.4	217.38	15.7	216.88	218.00	-5.3	14,948	-0.04%
2023/06/01	3	209.00	1.2	206.50	209.00	1.8	15,102	0.01%
2023/05/31	3.2	208.47	8.2	207.63	207.00	-5	15,223	-0.03%
2023/05/30	2.1	205.62	9	208.22	205.50	-6.9	15,284	-0.05%
2023/05/29	7	209.57	4.5	211.38	205.00	2.5	15,377	0.02%
2023/05/26	6.1	207.31	10.3	208.90	211.00	-4.2	15,672	-0.03%
2023/05/25	3	201.83	4	200.64	204.00	-1	15,576	-0.01%
2023/05/24	1.1	202.96	5.1	202.90	203.50	-4	15,794	-0.03%
2023/05/23	3	197.50	10	200.65	200.50	-7	15,994	-0.04%
2023/05/22	4	198.25	2	197.50	196.00	2	16,029	0.01%
2023/05/19	17.4	196.30	2.6	196.45	198.00	14.9	16,148	0.09%
2023/05/18	16.3	200.17	14.9	201.00	198.50	1.3	16,664	0.01%
2023/05/17	3.1	204.80	31.7	204.46	204.00	-28.7	16,424	-0.17%
2023/05/16	1.3	193.34	5	197.13	198.00	-3.8	16,328	-0.02%
2023/05/15	1	191.00	0.1	191.50	191.00	0.9	16,291	0.01%
2023/05/12	2.1	190.31	6.2	188.95	193.00	-4.1	16,487	-0.03%
2023/05/11	3	189.33	8	189.26	189.00	-5	16,727	-0.03%
2023/05/09	1.1	191.12	1.1	193.95	192.00	0	17,073	0.00%
2023/05/08	14.1	194.50	11	193.41	192.50	3.1	17,251	0.02%
2023/05/05	59	200.86	5.7	198.55	198.00	53.4	17,369	0.31%
2023/05/04	3.1	197.97	1	197.50	196.50	2.1	18,012	0.01%
2023/05/03	32.2	199.65	31.8	200.33	197.00	0.4	18,098	0.00%
2023/05/02	9.5	191.02	19.4	193.78	197.50	-9.8	17,881	-0.06%
2023/04/28	0	0.00	19.7	190.50	190.50	-19.7	17,603	-0.11%
2023/04/27	5.1	174.71	0.1	173.00	173.50	5	17,597	0.03%
2023/04/26	1	175.50	6	175.08	175.50	-5	17,774	-0.03%
2023/04/25	6	171.75	1	173.00	170.00	5	17,824	0.03%
2023/04/24	4.1	174.67	11	175.45	173.50	-6.9	17,950	-0.04%
2023/04/21	1.1	172.14	2	171.50	172.00	-0.9	17,974	-0.01%
2023/04/20	13.3	169.00	2	167.50	167.00	11.3	18,203	0.06%
2023/04/19	0.1	171.87	2	170.50	171.00	-1.9	18,613	-0.01%
2023/04/18	2.7	171.25	1	169.50	171.50	1.7	18,811	0.01%
2023/04/17	6.2	172.68	0	0.00	172.00	6.2	19,005	0.03%
2023/04/14	1	172.00	0	0.00	173.50	1	19,254	0.01%
2023/04/12	5.1	174.82	4	175.00	175.00	1.1	19,500	0.01%
2023/04/11	5	178.90	11	180.00	178.50	-6	19,579	-0.03%
2023/04/10	1	177.00	10.1	178.69	178.00	-9.1	19,623	-0.05%
2023/04/07	13.7	170.65	1	173.43	172.00	12.7	19,333	0.07%
2023/04/06	37.1	173.39	0	0.00	171.00	37.1	19,087	0.19%
2023/03/31	2.1	184.26	15.3	184.89	184.50	-13.2	18,757	-0.07%
2023/03/30	0.1	183.50	2	184.00	184.50	-1.9	18,956	-0.01%
2023/03/29	4.2	180.26	0	0.00	179.50	4.2	18,944	0.02%
2023/03/28	0	0.00	12.1	182.00	182.00	-12.1	19,128	-0.06%
2023/03/27	2	183.75	1	184.00	185.00	1	19,233	0.01%
2023/03/24	5.8	183.22	12	185.38	184.00	-6.2	19,458	-0.03%
2023/03/23	11.1	180.46	3.1	181.98	181.00	8	19,549	0.04%
2023/03/22	0	0.00	2.1	183.29	182.50	-2.1	20,129	-0.01%
2023/03/21	2.2	178.54	2	178.25	178.50	0.2	20,311	0.00%
2023/03/20	1	177.50	4.2	177.67	177.00	-3.2	20,573	-0.02%
2023/03/17	7	176.36	2.2	177.05	175.50	4.8	20,951	0.02%
2023/03/16	2	174.50	0	0.00	173.50	2	21,229	0.01%
2023/03/15	5.5	176.19	3	176.67	174.00	2.5	21,596	0.01%
2023/03/14	4.4	176.97	1.5	175.11	174.00	3	21,825	0.01%
2023/03/13	12.3	177.22	12.3	175.24	176.00	0	21,869	0.00%
2023/03/10	77.9	181.48	11	181.82	180.00	66.9	21,694	0.31%
2023/03/09	11	202.55	14.1	201.59	199.50	-3.1	21,317	-0.01%
2023/03/08	6.4	200.66	2.2	200.41	201.00	4.2	21,404	0.02%
2023/03/07	15.2	207.35	9	207.71	205.00	6.2	21,612	0.03%
2023/03/06	7	203.80	41.2	204.73	207.50	-34.2	21,672	-0.16%
2023/03/03	5	195.31	0	194.50	192.50	5	21,756	0.02%
2023/03/02	1.4	193.96	1	194.50	194.50	0.4	22,171	0.00%
2023/03/01	1.2	192.33	0	0.00	193.00	1.2	22,508	0.01%
2023/02/24	29	195.67	4.4	194.83	194.50	24.6	22,873	0.11%
2023/02/23	4.2	201.21	1	203.50	202.00	3.2	23,262	0.01%
2023/02/22	11.1	203.15	11.2	204.13	202.00	-0.1	24,058	0.00%
2023/02/21	14.1	208.08	15.1	209.03	210.00	-1	24,129	0.00%
2023/02/20	3	204.00	0.1	203.78	203.50	2.9	24,377	0.01%
2023/02/17	9	205.44	19.5	205.81	206.00	-10.5	25,053	-0.04%
2023/02/16	12.3	203.70	38	203.92	206.00	-25.7	25,127	-0.10%
2023/02/15	1.6	191.95	1.2	193.92	191.00	0.4	24,963	0.00%
2023/02/14	18	198.49	17	195.70	194.00	1	25,384	0.00%
2023/02/13	0	191.50	9.4	195.78	196.50	-9.4	25,641	-0.04%
2023/02/10	7	196.14	38	195.85	193.00	-31	25,850	-0.12%
2023/02/09	6.1	197.07	11.1	196.10	196.50	-5	26,118	-0.02%
2023/02/08	3	194.17	5.1	195.96	193.00	-2.1	26,283	-0.01%
2023/02/07	4	191.25	3.1	190.24	193.00	0.9	26,566	0.00%
2023/02/06	3	193.66	4.2	194.29	191.50	-1.2	26,647	0.00%
2023/02/03	20.2	192.99	20.3	193.33	190.50	-0.2	26,670	0.00%
2023/02/02	21.2	187.49	58.1	185.67	190.50	-36.9	26,475	-0.14%
2023/02/01	5.1	178.08	15	177.83	179.00	-9.9	26,112	-0.04%
2023/01/31	4	172.88	0	173.50	172.50	4	26,147	0.02%
2023/01/30	7.1	176.27	13	179.69	173.50	-5.9	26,138	-0.02%
2023/01/17	4	176.75	1.1	176.00	176.00	3	25,983	0.01%
2023/01/16	5.1	175.81	18.2	175.81	176.50	-13.1	26,111	-0.05%
2023/01/13	7.2	173.96	301.1	173.00	173.00	-293.9	26,318	-1.12%	大賣/鉅額交易
2023/01/12	321	172.69	263	175.56	172.00	58	26,425	0.22%	大買/大賣/
2023/01/11	10	173.15	43.1	175.90	174.00	-33.1	26,403	-0.13%
2023/01/10	118.1	174.14	108	177.40	173.50	10.1	26,451	0.04%	大買/大賣/
2023/01/09	359	174.82	17.1	173.59	172.50	342	26,265	1.30%	大買/鉅額交易
2023/01/06	12	171.41	17	169.26	172.00	-5	26,179	-0.02%
2023/01/05	11	168.82	10	165.45	165.00	1	26,179	0.00%
2023/01/04	11.1	172.36	42	173.55	170.00	-30.9	26,238	-0.12%
2023/01/03	18	169.78	10	168.15	170.50	8	26,247	0.03%
2022/12/30	7.1	163.50	1	164.00	161.00	6.1	26,196	0.02%
2022/12/29	7	159.50	9	162.11	164.00	-2	26,189	-0.01%
2022/12/28	4.2	162.59	1.1	163.07	161.00	3.1	26,216	0.01%
2022/12/27	3	169.17	13	167.12	168.00	-10	26,263	-0.04%
2022/12/26	5.1	168.96	7	167.79	166.00	-1.9	26,416	-0.01%
2022/12/23	1	166.50	2	167.50	167.00	-1	26,662	0.00%
2022/12/22	11	165.64	9	166.94	169.50	2	26,847	0.01%
2022/12/21	1.2	165.00	5	164.30	164.00	-3.9	26,905	-0.01%
2022/12/20	10.2	166.22	10	164.20	164.00	0.2	26,953	0.00%
2022/12/19	6.1	169.98	7	169.07	169.50	-0.9	27,091	0.00%
2022/12/16	15.2	170.15	3.1	170.83	168.00	12.1	27,192	0.04%
2022/12/15	18	178.08	9	177.33	177.00	9	27,037	0.03%
2022/12/14	63.1	174.10	26.3	174.55	178.50	36.8	26,864	0.14%
2022/12/13	12.2	168.23	5	166.20	165.00	7.2	26,294	0.03%
2022/12/12	9.1	170.20	18	170.11	171.00	-8.9	26,022	-0.03%
2022/12/09	18.3	170.33	10	172.10	170.00	8.3	25,876	0.03%
2022/12/08	20.2	171.71	5	169.60	169.50	15.2	25,677	0.06%
2022/12/07	37.1	176.94	9	173.33	172.00	28.1	25,533	0.11%
2022/12/06	34	184.79	67.3	185.03	181.50	-33.3	25,368	-0.13%
2022/12/05	7	184.29	21.2	185.14	186.00	-14.2	25,288	-0.06%
2022/12/02	13	178.62	8	178.63	181.00	5	25,249	0.02%
2022/12/01	27.2	181.43	13	179.62	177.50	14.2	25,343	0.06%
2022/11/30	12	175.42	8	176.56	181.00	4	25,232	0.02%
2022/11/29	13.1	180.53	10.1	180.56	177.00	3	25,069	0.01%
2022/11/28	7	179.71	11.7	181.52	184.00	-4.7	24,844	-0.02%
2022/11/25	17.1	179.44	23.3	179.41	177.50	-6.2	24,664	-0.03%
2022/11/24	36.8	175.75	27.2	175.04	178.00	9.6	24,408	0.04%
2022/11/23	26.4	167.57	131	167.56	169.00	-104.7	24,076	-0.43%	大賣/鉅額交易
2022/11/22	32.1	165.92	158	167.00	163.50	-125.9	23,799	-0.53%	大賣/鉅額交易
2022/11/21	205.5	162.51	41	164.06	164.00	164.5	23,469	0.70%	大買/鉅額交易
2022/11/18	104.1	172.21	12.3	179.31	170.00	91.8	22,849	0.40%	大買/
2022/11/17	14.1	184.23	7.2	187.75	188.50	6.9	22,015	0.03%
2022/11/16	44.3	179.96	44	178.40	182.50	0.3	21,904	0.00%
2022/11/15	34.7	183.59	26	180.50	178.50	8.7	21,782	0.04%
2022/11/14	48	194.20	17	194.32	193.50	31	21,755	0.14%
2022/11/11	21.7	190.36	6	191.68	189.50	15.7	22,085	0.07%
2022/11/10	38.3	191.27	27.1	192.45	185.00	11.2	21,815	0.05%
2022/11/09	18	197.61	14	199.71	195.00	4	21,644	0.02%
2022/11/08	9.1	209.83	1	207.00	203.00	8.1	21,457	0.04%
2022/11/07	4	211.63	3	210.17	208.00	1	21,297	0.00%
2022/11/04	2	208.50	6	210.25	217.00	-4	20,999	-0.02%
2022/11/03	5	208.20	14.1	208.03	212.50	-9.1	20,765	-0.04%
2022/11/02	0.2	199.25	1	198.00	200.50	-0.8	20,781	0.00%
2022/11/01	5	202.10	4	202.25	202.00	1	20,920	0.00%
2022/10/31	14	206.71	14	205.50	205.50	0	20,907	0.00%
2022/10/28	6	202.01	14.3	202.78	207.00	-8.3	20,928	-0.04%
2022/10/27	36	191.74	14	191.07	196.00	22	20,654	0.11%
2022/10/26	6	184.67	6	183.67	186.00	0	20,510	0.00%
2022/10/25	0	0.00	7	182.07	182.50	-7	20,514	-0.03%
2022/10/24	10	187.15	22	186.50	185.00	-12	20,460	-0.06%
2022/10/21	20.1	189.94	15.2	190.04	183.50	5	20,432	0.02%
2022/10/20	17.1	195.96	19	195.97	200.50	-1.9	20,179	-0.01%
2022/10/19	17	203.82	10	204.40	201.00	7	20,098	0.03%
2022/10/18	22	208.00	7	205.57	205.00	15	20,078	0.07%
2022/10/17	14	197.21	15	202.47	205.00	-1	20,107	0.00%
2022/10/14	6.1	209.93	7.3	211.39	206.50	-1.2	19,989	-0.01%
2022/10/13	16.3	204.44	9	204.83	200.00	7.3	19,795	0.04%
2022/10/12	19	199.29	4.2	201.87	207.00	14.8	19,691	0.08%
2022/10/11	7	205.79	15	206.73	201.00	-8	19,656	-0.04%
2022/10/07	9	219.67	12	220.50	221.00	-3	19,904	-0.02%
2022/10/06	3	217.00	28	214.05	218.00	-25	20,385	-0.12%
2022/10/05	24	221.44	4.1	221.88	219.00	19.9	20,750	0.10%
2022/10/04	9	214.67	5	216.60	218.50	4	21,066	0.02%
2022/10/03	14.1	209.46	12	205.92	209.00	2.1	21,333	0.01%
2022/09/30	17.1	209.82	6	209.50	212.00	11.1	21,793	0.05%
2022/09/29	8.5	205.99	11	207.64	206.50	-2.5	22,711	-0.01%
2022/09/28	4.2	211.88	62	207.59	205.50	-57.9	23,035	-0.25%
2022/09/27	7	215.79	3	216.50	219.00	4	23,768	0.02%
2022/09/26	6.2	216.89	11	217.55	215.50	-4.8	24,268	-0.02%
2022/09/23	2.3	228.76	33	228.64	227.00	-30.7	24,475	-0.13%
2022/09/21	4	232.24	0.1	232.00	234.50	3.9	24,902	0.02%
2022/09/20	26	234.62	2	235.50	235.50	24	25,011	0.10%
2022/09/19	0.1	232.00	0	233.50	234.00	0.1	25,194	0.00%
2022/09/16	6.2	233.59	1	236.50	234.50	5.2	25,504	0.02%
2022/09/15	3	240.83	2	241.75	240.00	1	26,060	0.00%
2022/09/14	6.3	241.05	5	241.80	242.50	1.3	26,125	0.00%
2022/09/13	13	247.35	24.2	247.11	248.50	-11.2	26,249	-0.04%
2022/09/12	10.3	243.20	11	248.64	237.50	-0.7	26,185	0.00%
2022/09/08	9	238.22	19.2	238.96	240.50	-10.1	26,324	-0.04%
2022/09/07	7.2	227.83	11.1	226.68	228.50	-3.8	26,382	-0.01%
2022/09/06	4	236.47	2	233.54	232.50	2	26,387	0.01%
2022/09/02	0.1	236.86	2	241.75	242.00	-1.9	26,588	-0.01%
2022/09/01	5	235.10	3.3	237.30	233.50	1.7	26,784	0.01%
2022/08/31	5	242.79	102	244.36	239.50	-97	26,958	-0.36%	大賣/
2022/08/30	1.1	243.68	128.1	242.92	247.00	-127	26,980	-0.47%	大賣/鉅額交易
2022/08/29	6	233.50	6	236.25	240.50	0	27,013	0.00%
2022/08/26	1.1	244.23	2	240.77	240.00	-0.9	27,221	0.00%
2022/08/25	0	245.00	21	247.93	244.00	-21	27,195	-0.08%
2022/08/24	2	243.00	3	244.00	241.00	-1	27,382	0.00%
2022/08/23	0	0.00	1.2	243.44	243.50	-1.2	27,788	0.00%
2022/08/22	29.1	247.56	35	248.31	243.50	-5.9	28,218	-0.02%
2022/08/19	44.2	248.17	28.1	246.87	241.50	16.1	28,532	0.06%
2022/08/18	15	223.30	22.8	227.84	238.00	-7.8	28,229	-0.03%
2022/08/17	8.7	217.71	25.1	216.94	216.50	-16.3	28,012	-0.06%
2022/08/16	8.2	215.33	12	217.04	217.00	-3.8	28,013	-0.01%
2022/08/15	3.1	207.61	34.3	206.63	211.50	-31.2	28,004	-0.11%
2022/08/12	1.4	197.09	1	195.00	198.00	0.4	28,163	0.00%
2022/08/11	4	199.38	10.6	199.72	197.00	-6.6	28,840	-0.02%
2022/08/10	9.3	196.57	9	196.28	196.50	0.3	29,292	0.00%
2022/08/09	26.4	195.93	73.2	195.53	201.00	-46.8	29,733	-0.16%
2022/08/08	8.1	197.33	19.4	199.99	205.00	-11.3	29,733	-0.04%
2022/08/05	2	193.25	9	193.94	195.00	-7	29,821	-0.02%
2022/08/04	7	184.86	2	184.50	188.00	5	29,883	0.02%
2022/08/03	13	183.31	1	182.50	181.00	12	30,183	0.04%
2022/08/02	9	185.22	4	185.87	186.00	5	30,199	0.02%
2022/08/01	19	190.47	4	189.50	189.50	15	30,270	0.05%
2022/07/29	3.4	193.76	4	194.38	195.50	-0.6	30,443	0.00%
2022/07/28	13	190.77	12	192.00	191.00	1	30,465	0.00%
2022/07/27	7	186.71	8	185.63	187.00	-1	30,360	0.00%
2022/07/26	5	187.20	3	189.00	186.50	2	30,392	0.01%
2022/07/25	4.1	184.85	5	189.00	185.50	-0.9	30,679	0.00%
2022/07/22	21.1	189.79	13	190.33	188.00	8.1	30,740	0.03%
2022/07/21	17	185.21	11	185.36	186.00	6	30,751	0.02%
2022/07/20	12	180.92	10.2	182.19	180.50	1.8	30,838	0.01%
2022/07/19	4	176.50	4	176.13	174.50	0	30,855	0.00%
2022/07/18	8	178.00	5	178.30	176.00	3	30,902	0.01%
2022/07/15	31	174.40	28	174.91	176.50	3	30,939	0.01%
2022/07/14	17.1	168.45	21	171.93	175.50	-3.9	30,749	-0.01%
2022/07/13	8	171.25	18	170.39	166.00	-10	30,353	-0.03%
2022/07/12	33	165.32	34	166.29	168.50	-1	29,951	0.00%
2022/07/11	8	168.93	6	167.50	166.50	2	29,701	0.01%
2022/07/08	35	169.57	21.6	170.59	170.50	13.4	29,604	0.05%
2022/07/07	41	157.41	47.1	160.66	168.00	-6.1	29,163	-0.02%
2022/07/06	15.1	161.37	17	159.79	160.50	-1.9	28,192	-0.01%
2022/07/05	33.6	163.26	25.6	163.99	162.00	8	27,920	0.03%
2022/07/04	40.2	169.50	41	168.02	170.00	-0.8	27,225	0.00%
2022/07/01	18.1	175.00	15	172.10	170.00	3.1	26,936	0.01%
2022/06/30	49.1	194.99	30	193.80	188.50	19.1	26,824	0.07%
2022/06/29	17	204.65	2.1	206.23	209.00	15	26,768	0.06%
2022/06/28	0	0.00	2	204.00	205.00	-2	27,221	-0.01%
2022/06/27	11.1	200.55	21	204.81	204.00	-10	27,511	-0.04%
2022/06/24	20	195.70	29	196.57	196.00	-9	27,640	-0.03%
2022/06/23	36	195.03	54	196.53	197.00	-18	27,833	-0.06%
2022/06/22	30	189.95	22.5	189.07	188.50	7.5	28,270	0.03%
2022/06/21	5.1	197.03	21	195.17	199.00	-15.9	28,926	-0.05%
2022/06/20	20.5	197.38	6	199.58	192.50	14.5	29,007	0.05%
2022/06/17	16	196.75	8	199.63	204.50	8	29,177	0.03%
2022/06/16	21	204.55	25	207.32	201.00	-4	28,823	-0.01%
2022/06/15	17	206.09	9.2	208.29	203.50	7.8	29,010	0.03%
2022/06/14	21.1	204.47	38.2	207.65	211.00	-17.1	29,119	-0.06%
2022/06/13	30	211.42	13	210.73	208.50	17	28,965	0.06%
2022/06/10	15	213.87	30.1	214.66	219.00	-15.1	28,896	-0.05%
2022/06/09	13.1	209.89	21.1	211.25	212.00	-8	28,690	-0.03%
2022/06/08	6.1	202.38	7	203.93	206.50	-0.9	28,613	0.00%
2022/06/07	3	198.00	5	200.40	200.50	-2	28,659	-0.01%
2022/06/06	33	203.26	20	202.88	202.50	13	28,801	0.05%
2022/06/02	6	209.33	6	209.75	209.00	0	28,755	0.00%
2022/06/01	8.1	209.91	24.1	210.57	209.50	-16	28,898	-0.06%
2022/05/31	19	206.61	15	207.63	203.00	4	28,582	0.01%
2022/05/30	22	207.77	10.2	207.50	207.00	11.8	28,155	0.04%
2022/05/27	13.1	204.41	18	206.67	212.50	-4.9	27,660	-0.02%
2022/05/26	13.1	197.83	14	199.64	198.00	-0.9	27,239	0.00%
2022/05/25	15	193.37	15.1	193.68	195.00	-0.1	28,257	0.00%
2022/05/24	9	195.22	10	194.10	191.00	-1	28,262	0.00%
2022/05/23	20.2	196.71	25	196.14	194.50	-4.8	28,328	-0.02%
2022/05/20	24	200.71	18	199.83	200.50	6	28,185	0.02%
2022/05/19	32.1	191.86	37	194.04	200.50	-4.9	27,834	-0.02%
2022/05/18	70	188.03	14	190.46	193.50	56	27,147	0.21%
2022/05/17	34	182.72	29.3	182.69	186.50	4.8	26,881	0.02%
2022/05/16	10.1	176.00	32.7	176.03	178.50	-22.6	26,522	-0.09%
2022/05/13	12	165.29	24	165.92	169.00	-12	26,300	-0.05%
2022/05/12	29.1	167.45	116	167.93	165.50	-86.9	26,146	-0.33%	大賣/
2022/05/11	31	176.58	41.1	176.11	173.00	-10.1	26,127	-0.04%
2022/05/10	18	168.58	12	170.63	173.00	6	26,129	0.02%
2022/05/09	7	171.14	14	171.21	170.00	-7	26,308	-0.03%
2022/05/06	26.1	165.35	26	167.65	172.50	0.1	26,350	0.00%
2022/05/05	11	172.32	20	171.55	173.50	-9	26,415	-0.03%
2022/05/04	3	169.50	79	167.66	167.00	-76	26,359	-0.29%
2022/05/03	13	171.38	0	0.00	171.50	13	26,392	0.05%
2022/04/29	26.1	175.54	34.1	175.77	174.00	-8	26,523	-0.03%
2022/04/28	23	171.17	19	169.92	169.50	4	26,444	0.02%
2022/04/27	30	169.26	27	172.50	175.00	3	26,567	0.01%
2022/04/26	8	173.26	5	174.20	175.00	3	26,696	0.01%
2022/04/25	6	171.50	6.1	170.43	169.50	-0.1	26,938	0.00%
2022/04/22	13	182.12	13	181.92	180.50	0	26,942	0.00%
2022/04/21	18	184.92	28	186.20	185.00	-10	27,071	-0.04%
2022/04/20	7.1	182.35	8	182.05	179.00	-1	27,297	0.00%
2022/04/19	61	178.56	42	178.74	177.00	19	27,306	0.07%
2022/04/18	0	170.00	4	167.50	169.50	-4	27,393	-0.01%
2022/04/15	20	173.33	3	173.33	170.50	17	27,735	0.06%
2022/04/14	17	178.53	6	179.17	179.50	11	28,304	0.04%
2022/04/13	1	172.50	1.1	173.00	173.00	-0.1	28,427	0.00%
2022/04/12	2.2	166.97	2	170.25	169.50	0.2	28,619	0.00%
2022/04/11	15	166.47	13.1	168.43	168.00	2	28,722	0.01%
2022/04/08	4.1	172.99	2	175.00	174.50	2.1	28,998	0.01%
2022/04/07	4.3	171.02	3	170.50	168.00	1.3	28,841	0.00%
2022/04/06	27	177.61	15	176.57	176.50	12	28,591	0.04%
2022/04/01	6.4	178.84	2.3	179.81	180.50	4.1	28,306	0.01%
2022/03/31	156	185.92	164	184.24	185.00	-8	28,140	-0.03%	大買/大賣/
2022/03/30	16.3	177.32	17.2	178.72	179.50	-0.9	28,215	0.00%
2022/03/29	26	177.37	11	177.95	179.50	15	27,933	0.05%
2022/03/28	9.1	176.09	26.2	175.81	181.50	-17.1	27,650	-0.06%
2022/03/25	28	177.71	15.2	177.19	177.00	12.8	27,280	0.05%
2022/03/24	37	169.05	81	164.03	172.50	-44	26,557	-0.17%
2022/03/23	13	155.96	18.1	155.31	157.00	-5.1	25,865	-0.02%
2022/03/22	16.2	149.44	31	149.97	153.00	-14.8	26,108	-0.06%
2022/03/21	6	144.92	0.1	144.00	144.50	5.9	25,879	0.02%
2022/03/18	11.1	144.27	12	144.17	145.50	-0.9	26,077	0.00%
2022/03/17	11.2	138.64	13	139.19	140.00	-1.8	25,941	-0.01%
2022/03/16	1	129.00	2	130.00	130.00	-1	25,870	0.00%
2022/03/15	6.1	131.03	5	128.30	126.50	1.1	26,235	0.00%
2022/03/14	1	132.50	2.4	134.05	136.00	-1.4	26,500	-0.01%
2022/03/11	3.1	130.27	7	131.93	132.00	-3.9	26,591	-0.01%
2022/03/10	16.1	134.19	8	133.44	131.00	8.1	26,570	0.03%
2022/03/09	9.1	132.73	7	132.50	134.50	2.1	26,616	0.01%
2022/03/08	5.3	133.50	3	133.33	130.00	2.3	26,447	0.01%
2022/03/07	12.3	138.39	7.2	138.36	138.00	5.1	26,398	0.02%
2022/03/04	6	146.42	8	146.56	147.00	-2	26,573	-0.01%
2022/03/03	5	146.90	5.5	147.45	146.50	-0.5	26,961	0.00%
2022/03/02	10	147.90	7	147.00	146.50	3	27,141	0.01%
2022/03/01	7	150.07	6	149.42	150.00	1	27,201	0.00%
2022/02/25	13.4	150.10	26.3	151.60	147.50	-12.9	27,962	-0.05%
2022/02/24	11	149.27	16	149.98	147.00	-5	26,920	-0.02%
2022/02/23	5.2	151.75	18	153.36	152.50	-12.8	27,583	-0.05%
2022/02/22	6	146.67	6	146.17	146.00	0	28,880	0.00%
2022/02/21	5	148.00	17	149.03	149.00	-12	28,897	-0.04%
2022/02/18	5	146.40	4	146.00	146.00	1	28,964	0.00%
2022/02/17	53.1	144.03	33.1	145.83	146.00	19.9	28,875	0.07%
2022/02/16	5	141.00	1.1	141.55	140.50	3.9	28,656	0.01%
2022/02/15	9	141.22	2.1	140.33	138.00	6.9	28,612	0.02%
2022/02/14	11.3	142.27	17.1	142.12	141.50	-5.7	28,361	-0.02%
2022/02/11	8.2	148.84	0	0.00	148.50	8.2	28,145	0.03%
2022/02/10	56.1	158.55	50	155.51	152.00	6.1	28,105	0.02%
2022/02/09	15.1	157.26	26	157.63	156.50	-10.9	27,722	-0.04%
2022/02/08	25.1	155.68	9	154.94	154.00	16.1	27,684	0.06%
2022/02/07	7	153.64	4	152.88	157.50	3	27,610	0.01%
2022/01/26	14	147.68	12	147.50	146.50	2	27,338	0.01%
2022/01/25	8	150.81	9	151.06	147.50	-1	27,662	0.00%
2022/01/24	9	150.17	7	150.00	154.50	2	27,855	0.01%
2022/01/21	12.1	154.25	9	154.56	153.00	3.1	27,721	0.01%
2022/01/20	12	156.21	5	155.80	155.50	7	27,787	0.03%
2022/01/19	12.5	158.68	21	158.71	160.00	-8.5	27,546	-0.03%
2022/01/18	11	156.95	23.3	156.73	157.50	-12.3	27,586	-0.04%
2022/01/17	16	150.44	12.1	152.12	153.00	3.9	27,342	0.01%
2022/01/14	9	143.56	12	145.46	149.50	-3	27,570	-0.01%
2022/01/13	14	141.21	32.1	142.04	145.50	-18.1	27,268	-0.07%
2022/01/12	36	144.64	31	147.24	146.00	5	26,742	0.02%
2022/01/11	10	149.60	13	148.85	148.00	-3	26,472	-0.01%
2022/01/10	15	147.17	17	148.79	147.00	-2	26,245	-0.01%
2022/01/07	66	156.26	67	151.67	150.00	-1	25,915	0.00%
2022/01/06	24	154.27	21	155.88	158.50	3	25,141	0.01%
2022/01/05	19	153.63	10.1	157.89	152.00	8.9	24,830	0.04%
2022/01/04	62	156.74	32.2	156.11	156.50	29.8	24,805	0.12%
2022/01/03	59.5	156.96	62	157.77	155.00	-2.5	24,513	-0.01%
2021/12/30	5	145.93	11	149.18	151.00	-6	23,918	-0.02%
2021/12/29	2	148.25	1	146.01	146.00	1	23,910	0.00%
2021/12/28	4	148.75	14.1	147.90	148.50	-10.1	24,017	-0.04%
2021/12/27	9	148.00	11	148.00	146.50	-2	23,982	-0.01%
2021/12/24	21.2	148.37	39	148.46	148.00	-17.8	23,720	-0.08%
2021/12/23	14	141.14	4	141.75	142.50	10	22,952	0.04%
2021/12/22	2	139.00	11.1	138.32	138.00	-9.1	23,031	-0.04%
2021/12/21	1	134.00	9	137.00	136.50	-8	23,073	-0.03%
2021/12/20	61.2	137.61	10.1	136.19	134.00	51.1	23,026	0.22%
2021/12/17	10.1	141.08	5	142.20	143.00	5.1	23,008	0.02%
2021/12/16	32	141.25	42	141.47	143.00	-10	22,816	-0.04%
2021/12/15	7	134.21	5	134.80	135.00	2	22,129	0.01%
2021/12/14	19	131.34	4	133.40	135.00	15	21,914	0.07%
2021/12/13	14	137.21	17	138.15	135.00	-3	21,607	-0.01%
2021/12/10	5.1	132.93	6.1	134.52	136.00	-1	21,243	0.00%
2021/12/09	56.1	134.28	47	133.17	131.50	9.1	20,944	0.04%
2021/12/08	12	130.29	14.6	130.89	133.00	-2.6	20,495	-0.01%
2021/12/07	15	126.03	19	125.82	129.00	-4	20,086	-0.02%
2021/12/06	37	121.04	6	121.83	123.00	31	19,850	0.16%
2021/12/03	12.6	124.54	37	124.35	127.00	-24.4	19,809	-0.12%
2021/12/02	6	119.67	4	122.25	118.00	2	19,497	0.01%
2021/12/01	32	120.47	5.1	120.91	122.00	26.9	19,303	0.14%
2021/11/30	12	124.71	8.1	126.11	125.50	3.9	19,069	0.02%
2021/11/29	9.2	120.30	13	120.38	123.00	-3.8	18,690	-0.02%
2021/11/26	9	117.94	5.4	117.28	116.50	3.6	18,253	0.02%
2021/11/25	10	121.80	15.1	121.60	124.00	-5.1	18,128	-0.03%
2021/11/24	31.1	122.23	34	123.25	121.50	-2.9	18,025	-0.02%
2021/11/23	9	118.94	10.1	119.14	122.00	-1.1	17,380	-0.01%
2021/11/22	166	120.38	163.7	120.00	121.00	2.3	17,102	0.01%	大買/大賣/
2021/11/19	115.3	112.69	134.1	113.56	117.00	-18.8	16,077	-0.12%	大買/大賣/
2021/11/18	0	0.00	15	105.20	106.50	-15	14,565	-0.10%
2021/11/17	8.1	96.03	9.2	95.59	97.00	-1.1	14,477	-0.01%
2021/11/16	2.5	92.20	4.1	92.46	93.00	-1.6	14,555	-0.01%
2021/11/15	16	93.74	11.6	93.65	92.90	4.4	14,594	0.03%
2021/11/12	5.2	93.82	9	94.22	94.00	-3.8	14,618	-0.03%
2021/11/11	8.2	91.86	13	91.63	91.30	-4.8	14,472	-0.03%
2021/11/10	17	90.62	0	0.00	90.40	17	14,615	0.12%
2021/11/09	6	91.62	15	92.33	90.40	-9	14,599	-0.06%
2021/11/08	5	88.86	8	89.44	88.30	-3	14,387	-0.02%
2021/11/05	12.7	89.48	15	89.69	93.40	-2.3	14,490	-0.02%
2021/11/04	14	92.22	4	91.33	90.60	10	14,242	0.07%
2021/11/03	3	94.60	6	93.62	93.70	-3	14,336	-0.02%
2021/11/02	29.2	97.43	36	96.06	93.10	-6.8	14,258	-0.05%
2021/11/01	37	95.24	39	95.38	95.60	-2	13,772	-0.01%
2021/10/29	11	91.31	9	91.81	91.90	2	13,483	0.01%
2021/10/28	8	91.46	23	91.26	90.90	-15	13,464	-0.11%
2021/10/27	13	88.50	6	88.55	88.20	7	13,179	0.05%
2021/10/26	20	89.45	45	89.34	88.30	-25	13,181	-0.19%
2021/10/25	7	86.14	7.1	86.96	87.10	-0.1	12,835	0.00%
2021/10/22	34	84.74	92	84.90	86.60	-58	12,899	-0.45%
2021/10/21	3.1	82.12	5	82.28	81.10	-2	12,593	-0.02%
2021/10/20	10	82.12	82	81.33	81.10	-72	12,804	-0.56%
2021/10/19	15	80.63	25	81.78	82.00	-10	12,849	-0.08%
2021/10/18	8	79.74	5.4	80.21	80.50	2.6	12,887	0.02%
2021/10/15	6	78.53	16.1	77.82	79.00	-10.1	13,101	-0.08%
2021/10/14	4.1	75.37	6	74.80	74.50	-2	13,458	-0.01%
2021/10/13	17	77.67	25	77.67	77.30	-8	13,687	-0.06%
2021/10/12	1	79.80	29	78.53	78.90	-28	13,570	-0.21%
2021/10/08	3	73.40	2	73.70	74.00	1	13,284	0.01%
2021/10/07	1	72.10	10	71.89	72.60	-9	13,358	-0.07%
2021/10/06	8	71.10	336	72.09	70.70	-328	13,536	-2.42%	大賣/鉅額交易
2021/10/05	7	67.49	5	65.98	70.60	2	13,501	0.01%
2021/10/04	19	70.86	14	70.29	69.00	5	13,401	0.04%
2021/10/01	7.2	72.76	57	72.36	72.50	-49.8	13,377	-0.37%
2021/09/30	8	73.88	8	73.85	73.80	0	13,553	0.00%
2021/09/29	25	74.53	5	74.26	73.10	20	13,839	0.14%
2021/09/28	46	80.58	19	78.85	78.70	27	13,692	0.20%
2021/09/27	283	81.97	88	81.77	82.40	195	13,539	1.44%	大買/鉅額交易
2021/09/24	661	79.85	425.1	81.58	82.50	236	13,495	1.75%	大買/大賣/鉅額交易
2021/09/23	0	0.00	1	76.60	78.80	-1	13,274	-0.01%
2021/09/22	16	75.23	1	75.90	75.70	15	13,293	0.11%
2021/09/17	2	76.00	0	0.00	75.70	2	13,406	0.01%
2021/09/16	1	77.00	0	0.00	76.50	1	13,475	0.01%
2021/09/15	2	77.00	5	76.26	76.20	-3	13,604	-0.02%
2021/09/14	3	77.97	1	79.00	78.10	2	13,889	0.01%
2021/09/13	2	78.15	4	79.20	77.50	-2	14,245	-0.01%
2021/09/10	4	78.48	1	78.00	78.90	3	14,266	0.02%
2021/09/09	6	76.72	2	77.15	77.30	4	14,264	0.03%
2021/09/08	2	77.50	4	76.58	76.30	-2	14,439	-0.01%
2021/09/07	3	73.73	2	74.70	75.20	1	14,533	0.01%
2021/09/06	0	0.00	2	75.20	75.20	-2	14,779	-0.01%
2021/09/03	2	76.65	0	0.00	75.80	2	14,783	0.01%
2021/09/02	13	76.11	3.1	78.84	75.80	9.9	14,745	0.07%
2021/09/01	12	78.60	4	78.60	78.50	8	14,701	0.05%
2021/08/31	9.1	77.63	1.3	77.72	78.30	7.8	14,683	0.05%
2021/08/30	2	81.05	5	80.00	80.50	-3	14,568	-0.02%
2021/08/27	39.3	83.52	25	84.10	82.40	14.3	14,439	0.10%
2021/08/26	5.1	79.96	6	79.52	80.30	-0.9	14,087	-0.01%
2021/08/25	0	0.00	4	76.65	77.00	-4	14,095	-0.03%
2021/08/24	7	75.87	2	78.00	76.00	5	14,144	0.04%
2021/08/23	17.1	77.52	5	77.50	77.50	12.1	14,026	0.09%
2021/08/20	17	76.25	44	77.14	77.20	-27	13,897	-0.19%
2021/08/19	3.2	74.09	14	76.21	73.00	-10.8	13,602	-0.08%
2021/08/18	1	74.50	3	73.90	77.10	-2	13,620	-0.01%
2021/08/17	4	73.95	3	74.60	71.70	1	13,630	0.01%
2021/08/16	12	74.18	18	73.59	76.20	-6	13,559	-0.04%
2021/08/13	5	77.16	2	77.05	76.00	3	13,425	0.02%
2021/08/12	2	77.95	6.2	77.57	78.80	-4.2	13,651	-0.03%
2021/08/11	62.1	78.28	40	78.30	77.20	22.1	13,660	0.16%
2021/08/10	0	0.00	14	81.84	82.80	-14	13,480	-0.10%
2021/08/09	14	82.82	4	84.15	80.90	10	13,602	0.07%
2021/08/06	8	87.23	14	87.62	87.30	-6	13,439	-0.04%
2021/08/05	2	87.90	3	88.73	88.30	-1	13,551	-0.01%
2021/08/04	2	88.70	5	88.20	88.20	-3	13,790	-0.02%
2021/08/03	8	87.15	13	85.88	87.80	-5	13,794	-0.04%
2021/08/02	2	83.15	1	83.00	83.10	1	13,646	0.01%
2021/07/30	1	81.00	1	81.50	80.60	0	13,528	0.00%
2021/07/29	7	82.87	8	83.06	83.10	-1	13,469	-0.01%
2021/07/28	8	79.43	8	79.09	82.20	0	13,456	0.00%
2021/07/27	14.3	86.76	0	0.00	85.10	14.3	13,395	0.11%
2021/07/26	28.5	90.42	23	89.10	89.70	5.5	13,392	0.04%
2021/07/23	4	86.65	3	87.37	87.20	1	13,495	0.01%
2021/07/22	4	85.90	9	87.56	86.70	-5	13,627	-0.04%
2021/07/21	16.1	87.99	3	91.03	84.70	13.1	13,517	0.10%
2021/07/20	5.1	90.57	1	94.10	91.70	4.1	13,586	0.03%
2021/07/19	7	88.11	7	87.69	89.60	0	13,331	0.00%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	5	84.18	1	84.80	83.80	4	13,148	0.03%
2021/07/14	4	85.33	1	85.00	85.10	3	13,153	0.02%
2021/07/13	12	86.05	11.2	85.98	85.80	0.9	13,029	0.01%
2021/07/12	2	84.20	7	84.21	84.20	-5	12,905	-0.04%
2021/07/09	38	83.02	2	82.75	83.20	36	12,932	0.28%
2021/07/08	5	81.24	1	81.70	82.10	4	12,967	0.03%
2021/07/07	0	0.00	5	81.84	81.60	-5	12,863	-0.04%
2021/07/06	13	81.38	16	81.14	80.10	-3	12,696	-0.02%
2021/07/05	11	74.66	8	75.73	77.50	3	12,519	0.02%
2021/07/02	0	0.00	4	74.58	74.20	-4	12,507	-0.03%
2021/07/01	1	75.60	5	74.98	74.20	-4	12,619	-0.03%
2021/06/30	6	73.50	5	74.14	74.60	1	12,526	0.01%
2021/06/29	15.1	74.65	1	75.40	74.10	14.1	12,405	0.11%
2021/06/28	12.1	74.45	7	75.27	75.60	5.1	12,425	0.04%
2021/06/25	2	73.00	3	73.10	73.40	-1	12,329	-0.01%
2021/06/24	7	74.17	1	72.90	73.50	6	12,357	0.05%
2021/06/23	12	74.73	4	74.43	74.80	8	12,292	0.07%
2021/06/22	6	73.62	30	72.76	72.40	-24	12,022	-0.20%
2021/06/21	1	69.70	3	71.00	70.40	-2	11,687	-0.02%
2021/06/18	3	70.13	1	72.00	70.60	2	11,698	0.02%
2021/06/17	3	70.73	4	71.35	71.20	-1	11,722	-0.01%
2021/06/16	4	69.43	9	70.12	69.30	-5	11,791	-0.04%
2021/06/15	15	67.41	31	67.60	67.80	-16	11,687	-0.14%
2021/06/11	2	63.40	0	0.00	63.60	2	11,555	0.02%
2021/06/10	5	64.20	3	64.63	64.00	2	11,777	0.02%
2021/06/09	4	64.68	4	64.83	65.00	0	11,889	0.00%
2021/06/08	1	66.00	8	65.24	64.80	-7	11,937	-0.06%
2021/06/07	4	64.10	5	63.44	64.10	-1	11,934	-0.01%
2021/06/04	2	64.50	6	64.85	64.30	-4	11,845	-0.03%
2021/06/03	0	0.00	2	65.65	65.80	-2	11,859	-0.02%
2021/06/02	12	64.83	5	63.84	64.30	7	11,861	0.06%
2021/06/01	15	63.83	21	63.75	64.00	-6	11,763	-0.05%
2021/05/28	2	61.35	2	61.75	61.50	0	11,730	0.00%
2021/05/27	3	61.27	3	61.43	60.80	0	11,814	0.00%
2021/05/26	3	61.07	6	61.80	62.00	-3	11,829	-0.03%
2021/05/25	14	60.68	0	0.00	62.10	14	11,766	0.12%
2021/05/24	17	57.41	10	57.30	57.70	7	11,779	0.06%
2021/05/21	13	57.64	15	57.87	57.60	-2	11,816	-0.02%
2021/05/20	9	58.28	128	59.48	57.50	-119	11,905	-1.00%	大賣/鉅額交易
2021/05/19	10	56.70	1	56.50	56.80	9	11,823	0.08%
2021/05/18	13	54.54	4	55.10	55.80	9	12,099	0.07%
2021/05/17	3	54.80	7	53.29	52.20	-4	12,110	-0.03%
2021/05/14	0	0.00	7	57.40	56.80	-7	11,978	-0.06%
2021/05/13	0	0.00	11	54.55	55.20	-11	11,918	-0.09%
2021/05/12	4	55.58	69	54.04	54.50	-65	11,847	-0.55%
2021/05/11	12	56.54	0	0.00	55.30	12	11,750	0.10%
2021/05/10	1	60.50	5	61.30	59.90	-4	12,020	-0.03%
2021/05/07	1	60.90	0	0.00	61.40	1	12,225	0.01%
2021/05/06	4	58.83	5	60.70	59.00	-1	12,352	-0.01%
2021/05/05	7	61.47	5	60.80	58.90	2	12,507	0.02%
2021/05/04	33	61.09	8	60.13	60.50	25	12,696	0.20%
2021/05/03	17	64.66	21	65.15	63.00	-4	12,729	-0.03%
2021/04/29	5	68.60	2	69.55	66.40	3	12,823	0.02%
2021/04/28	23	65.66	25	64.87	65.70	-2	12,537	-0.02%
2021/04/27	1	62.70	1	62.80	62.30	0	12,354	0.00%
2021/04/26	28	62.66	16	62.90	62.80	12	12,303	0.10%
2021/04/23	132	59.10	151	59.86	61.40	-19	11,914	-0.16%	大買/大賣/
2021/04/22	12	58.17	4	58.40	55.90	8	11,783	0.07%
2021/04/21	10	58.05	9	57.63	57.30	1	11,799	0.01%
2021/04/20	4	56.75	22	57.00	57.40	-18	11,736	-0.15%
2021/04/19	0	0.00	6	55.58	55.60	-6	11,704	-0.05%
2021/04/16	14	55.84	0	0.00	55.20	14	11,708	0.12%
2021/04/15	2	55.80	4	55.60	56.00	-2	11,723	-0.02%
2021/04/14	7	53.40	1	52.80	52.90	6	11,656	0.05%
2021/04/13	1	54.90	0	0.00	54.00	1	11,682	0.01%
2021/04/12	5	54.62	1	55.00	54.60	4	12,037	0.03%
2021/04/09	12	56.17	5	55.26	55.30	7	12,358	0.06%
2021/04/08	1	56.70	5	56.66	57.00	-4	12,227	-0.03%
2021/04/07	4	56.65	19	56.06	56.70	-15	12,186	-0.12%
2021/04/06	0	0.00	4.3	54.93	54.90	-4.3	12,081	-0.04%
2021/04/01	0	0.00	6	54.85	55.00	-6	12,093	-0.05%
2021/03/31	8	54.93	8.3	54.92	55.10	-0.3	12,061	0.00%
2021/03/30	1	54.20	0	0.00	54.20	1	12,004	0.01%
2021/03/29	2	54.45	1	55.00	54.20	1	12,152	0.01%
2021/03/26	0	0.00	23	53.99	54.50	-23	12,295	-0.19%
2021/03/25	5	53.84	4	53.95	53.30	1	12,454	0.01%
2021/03/24	4	53.85	16	53.88	54.30	-12	12,934	-0.09%
2021/03/23	2	53.65	4	53.90	53.40	-2	13,027	-0.02%
2021/03/22	0.1	54.80	3	54.73	54.70	-3	13,350	-0.02%
2021/03/19	12	53.72	15	53.77	54.80	-3	13,461	-0.02%
2021/03/18	2.2	53.57	8	53.68	53.90	-5.8	13,316	-0.04%
2021/03/17	25.2	53.46	12	53.11	52.60	13.1	13,694	0.10%
2021/03/16	4	52.93	6.2	52.88	53.50	-2.2	13,719	-0.02%
2021/03/15	0	0.00	10	51.53	52.10	-10	13,566	-0.07%
2021/03/12	4	49.49	3	50.53	50.40	1	13,435	0.01%
2021/03/11	4	50.09	7	50.87	51.10	-3	13,364	-0.02%
2021/03/10	1	49.30	0	0.00	49.20	1	13,455	0.01%
2021/03/09	1	49.70	0	0.00	49.40	1	13,567	0.01%
2021/03/05	42	49.40	0	0.00	49.00	42	13,605	0.31%
2021/03/03	0	50.70	0	0.00	50.90	0	13,466	0.00%
2021/03/02	5.1	51.56	12	51.20	50.80	-6.9	13,458	-0.05%
2021/02/26	7.1	50.13	1	50.50	50.50	6.1	13,419	0.05%
2021/02/25	17	50.84	1	51.10	51.10	16	13,502	0.12%
2021/02/24	7	50.29	3	50.53	49.70	4	13,605	0.03%
2021/02/23	6	51.98	1	51.90	51.40	5	13,783	0.04%
2021/02/22	7	53.54	3	53.50	53.00	4	13,846	0.03%
2021/02/19	2	51.40	3.1	52.75	52.60	-1.1	13,716	-0.01%
2021/02/18	11	50.64	34	50.69	52.60	-23	13,480	-0.17%
2021/02/17	3.2	49.78	1	49.85	49.35	2.2	13,096	0.02%
2021/02/05	12.1	47.98	3	47.98	48.05	9.1	12,921	0.07%
2021/02/04	2	48.48	6	49.09	48.50	-4	12,838	-0.03%
2021/02/03	17	49.29	2	48.90	49.90	15	12,713	0.12%
2021/02/02	15	49.78	28.1	50.01	49.60	-13.1	12,568	-0.10%
2021/02/01	48	50.17	57	49.82	50.50	-9	12,400	-0.07%
2021/01/29	1	49.60	33	49.49	49.10	-32	11,970	-0.27%
2021/01/28	9	48.21	2	47.95	47.20	7	11,788	0.06%
2021/01/27	604	50.21	63.2	49.95	49.55	540.8	11,599	4.66%	大買/鉅額交易
2021/01/26	5	49.26	9.3	48.84	49.25	-4.3	11,336	-0.04%
2021/01/25	1	47.85	4	48.56	48.60	-3	11,053	-0.03%
2021/01/22	17	46.56	14	47.46	48.10	3	10,747	0.03%
2021/01/21	11	44.97	13	45.32	45.35	-2	10,434	-0.02%
2021/01/20	8.2	43.88	0	0.00	43.35	8.2	10,307	0.08%
2021/01/19	1	44.45	0	0.00	44.55	1	10,227	0.01%
2021/01/18	0	0.00	7	44.22	44.80	-7	10,163	-0.07%
2021/01/15	16.2	44.47	0	0.00	44.30	16.2	10,066	0.16%
2021/01/14	6	45.38	0	0.00	45.25	6	9,898	0.06%
2021/01/13	4	46.03	5	46.45	46.05	-1	9,753	-0.01%
2021/01/12	14	47.15	18	46.58	46.30	-4	9,641	-0.04%
2021/01/08	11	48.13	65	47.31	47.45	-54	9,504	-0.57%
2021/01/07	11	48.48	17	47.84	48.15	-6	9,418	-0.06%
2021/01/06	14	47.85	4	47.53	47.05	10	9,411	0.11%
2021/01/05	56	49.08	11	49.14	49.00	45	9,338	0.48%
2021/01/04	15	47.16	13	48.29	48.50	2	8,979	0.02%
2020/12/31	0	0.00	1.1	46.01	45.80	-1.1	8,581	-0.01%
2020/12/30	0	0.00	3	46.37	45.95	-3	8,502	-0.04%
2020/12/29	0	46.08	12	45.64	45.65	-12	8,427	-0.14%
2020/12/28	0	45.80	2	46.13	46.65	-2	8,355	-0.02%
2020/12/25	3	45.27	1	45.40	45.30	2	8,273	0.02%
2020/12/24	2	45.65	0	0.00	45.45	2	8,225	0.02%
2020/12/23	3.2	46.23	4	46.78	45.85	-0.8	8,175	-0.01%
2020/12/22	20	47.51	62	46.85	45.50	-42	8,084	-0.52%
2020/12/21	10	46.29	3	46.77	48.20	7	7,859	0.09%
2020/12/18	41	47.85	18	48.01	46.10	23	7,645	0.30%
2020/12/17	810	46.20	9	46.26	46.30	801	7,137	11.22%	大買/鉅額交易
2020/12/16	49	46.38	43	46.24	46.90	6	6,983	0.09%
2020/12/15	8	45.28	20	44.72	43.80	-12	6,570	-0.18%
2020/12/14	12	45.15	15	45.28	46.00	-3	6,367	-0.05%
2020/12/11	49	45.71	29.1	45.06	45.40	19.9	6,225	0.32%
2020/12/10	6	43.29	6	43.23	43.45	0	5,707	0.00%
2020/12/09	6	42.25	2	42.20	42.20	4	5,573	0.07%
2020/12/08	0	0.00	1	42.95	42.85	-1	5,507	-0.02%
2020/12/04	8	43.28	10	42.70	43.05	-2	5,885	-0.03%
2020/12/03	16	42.95	11	42.81	42.75	5	5,731	0.09%
2020/12/02	0	0.00	11.4	42.52	42.55	-11.4	5,636	-0.20%
2020/12/01	11	41.50	10	41.95	42.50	1	5,581	0.02%
2020/11/30	0	0.00	15	41.72	41.00	-15	5,576	-0.27%
2020/11/27	10	41.85	2	41.88	41.75	8	5,694	0.14%
2020/11/26	10	42.30	10	42.15	41.95	0	5,804	0.00%
2020/11/25	2	41.80	0	0.00	41.90	2	5,880	0.03%
2020/11/24	10	42.38	19	42.61	42.10	-9	6,174	-0.15%
2020/11/23	2.1	42.68	3	42.80	42.80	-0.9	6,054	-0.02%
2020/11/20	5	41.99	52	41.71	41.90	-47	5,885	-0.80%
2020/11/19	18	40.35	7	40.63	40.70	11	5,592	0.20%
2020/11/18	45	39.80	0	0.00	39.95	45	5,521	0.82%
2020/11/17	0	0.00	1	38.90	38.90	-1	5,601	-0.02%
2020/11/16	4	39.33	0	0.00	39.35	4	5,868	0.07%
2020/11/13	4	39.35	0	0.00	39.35	4	6,110	0.07%
2020/11/12	2	39.60	0	0.00	39.35	2	6,406	0.03%
2020/11/11	0	0.00	1	39.95	39.85	-1	6,551	-0.02%
2020/11/10	0	0.00	2	39.43	39.40	-2	6,801	-0.03%
2020/11/09	10	39.90	4	39.99	39.80	6	7,407	0.08%
2020/11/06	2	39.83	0	0.00	39.30	2	7,464	0.03%
2020/11/05	3	39.97	2	40.18	39.30	1	7,547	0.01%
2020/10/29	2	38.60	0	0.00	39.05	2	7,884	0.03%
2020/10/28	0	0.00	2	39.50	39.20	-2	7,902	-0.03%
2020/10/27	0	0.00	1	39.10	39.15	-1	7,906	-0.01%
2020/10/23	0	0.00	4	38.85	38.85	-4	7,975	-0.05%
2020/10/21	3	38.93	0	0.00	38.45	3	8,166	0.04%
2020/10/19	5	38.64	0	0.00	38.85	5	8,349	0.06%
2020/10/16	1	39.45	5	38.95	38.60	-4	8,510	-0.05%
2020/10/15	0	0.00	5	39.50	39.50	-5	8,647	-0.06%
2020/10/14	16	39.57	1	39.50	39.65	15	8,656	0.17%
2020/10/13	1	36.70	6	36.82	38.10	-5	8,795	-0.06%
2020/10/08	6	38.35	6	38.65	38.35	0	8,979	0.00%
2020/10/07	1	38.75	0	0.00	38.70	1	9,186	0.01%
2020/10/05	5	38.50	0	0.00	38.55	5	9,582	0.05%
2020/09/29	5	38.00	0	0.00	37.75	5	9,976	0.05%
2020/09/28	1	37.80	0	0.00	37.90	1	10,155	0.01%
2020/09/25	1	37.75	1	37.40	37.60	0	10,413	0.00%
2020/09/24	12	38.84	6	38.62	38.55	6	10,511	0.06%
2020/09/23	4	39.58	0	0.00	39.55	4	10,802	0.04%
2020/09/22	4	39.75	6	40.08	40.05	-2	11,084	-0.02%
2020/09/21	1	40.25	0	0.00	40.20	1	11,099	0.01%
2020/09/18	3	40.65	3	40.62	40.70	0	11,199	0.00%
2020/09/17	6	40.86	0	0.00	40.85	6	11,195	0.05%
2020/09/16	2	41.60	1	41.50	41.30	1	11,249	0.01%
2020/09/15	9	41.85	5	42.10	41.65	4	11,338	0.04%
2020/09/14	0	0.00	7	41.82	41.70	-7	11,693	-0.06%
2020/09/10	5	41.69	4	42.43	40.80	1	12,189	0.01%
2020/09/09	5	40.97	7	41.30	41.15	-2	12,078	-0.02%
2020/09/07	27	40.81	26	40.75	40.10	1	12,136	0.01%
2020/09/04	18	40.36	19	40.37	40.65	-1	12,307	-0.01%
2020/09/03	2	41.70	1	41.65	41.00	1	12,619	0.01%
2020/09/02	1	41.80	2	41.28	41.15	-1	13,279	-0.01%
2020/09/01	5	41.02	0	0.00	40.60	5	13,354	0.04%
2020/08/31	4	41.86	3	41.28	41.20	1	13,354	0.01%
2020/08/28	0	0.00	9	41.64	41.40	-9	13,442	-0.07%
2020/08/27	1	39.90	2	40.05	40.05	-1	13,279	-0.01%
2020/08/26	1	39.80	2	39.90	39.80	-1	13,449	-0.01%
2020/08/25	15	39.40	5	39.54	40.10	10	13,704	0.07%
2020/08/24	12	38.74	0	0.00	38.95	12	13,789	0.09%
2020/08/21	5	38.38	0	0.00	38.50	5	14,062	0.04%
2020/08/20	5	38.17	20	37.72	38.50	-15	14,188	-0.11%
2020/08/19	5	40.30	14	40.37	40.10	-9	14,272	-0.06%
2020/08/18	36	41.54	37	42.65	41.20	-1	14,805	-0.01%
2020/08/17	11	43.54	12	43.95	43.50	-1	15,335	-0.01%
2020/08/14	21	43.48	51	43.69	43.55	-30	15,665	-0.19%
2020/08/13	228	43.23	150	44.17	44.00	78	16,035	0.49%	大買/大賣/
2020/08/12	10	40.78	0	0.00	40.90	10	15,663	0.06%
2020/08/11	5	40.98	1	40.55	41.30	4	15,714	0.03%
2020/08/10	28	41.28	19	41.48	40.60	9	15,931	0.06%
2020/08/07	5	40.28	0	0.00	40.20	5	16,099	0.03%
2020/08/06	4	41.95	7	41.64	41.10	-3	16,466	-0.02%
2020/08/04	15	41.50	6	41.35	41.50	9	17,247	0.05%
2020/08/03	0	0.00	5.2	41.01	41.20	-5.2	17,674	-0.03%
2020/07/31	5	40.70	2	40.80	40.85	3	17,766	0.02%
2020/07/30	2	41.50	31	41.31	41.40	-29	17,869	-0.16%
2020/07/29	21	40.80	0	0.00	40.90	21	17,928	0.12%
2020/07/28	6	40.60	2	40.95	39.45	4	17,901	0.02%
2020/07/27	15	40.70	29.4	40.84	40.55	-14.4	17,835	-0.08%
2020/07/23	3	42.12	2	41.88	42.00	1	17,960	0.01%
2020/07/22	3	42.57	3	42.23	42.80	0	18,107	0.00%
2020/07/21	0	0.00	2	41.45	41.50	-2	17,986	-0.01%
2020/07/20	5	39.85	11	39.53	39.65	-6	17,840	-0.03%
2020/07/17	13	40.57	0	0.00	39.85	13	17,837	0.07%
2020/07/16	1	43.20	5	43.10	43.25	-4	17,635	-0.02%
2020/07/15	4	42.56	12	42.91	42.50	-8	17,423	-0.05%
2020/07/14	12	43.20	5	43.33	42.50	7	17,379	0.04%
2020/07/13	7	43.84	7	43.69	44.50	0	17,295	0.00%
2020/07/10	20	42.90	6	42.72	42.50	14	17,133	0.08%
2020/07/09	7	41.74	10	41.67	41.95	-3	16,925	-0.02%
2020/07/08	1	43.85	17.1	43.64	43.85	-16.1	16,649	-0.10%
2020/07/07	2	43.45	5	43.42	43.50	-3	16,597	-0.02%
2020/07/06	5	43.77	54.6	44.26	44.00	-49.6	16,597	-0.30%
2020/07/03	14	43.25	12	43.15	43.00	2	16,418	0.01%
2020/07/02	69	43.05	33	43.46	43.95	36	16,271	0.22%
2020/07/01	42	41.65	14	41.95	41.95	28	15,947	0.18%
2020/06/30	0	0.00	3	40.67	40.60	-3	15,644	-0.02%
2020/06/29	1	40.45	3	40.75	40.65	-2	15,658	-0.01%
2020/06/24	1	40.50	0	0.00	40.50	1	15,616	0.01%
2020/06/23	0	0.00	1	40.95	40.65	-1	15,686	-0.01%
2020/06/22	1	41.15	7	40.86	40.55	-6	15,677	-0.04%
2020/06/19	14	40.65	27	41.18	40.50	-13	15,803	-0.08%
2020/06/18	26	39.72	15	39.54	40.60	11	15,511	0.07%
2020/06/17	0	0.00	72	38.61	38.40	-72	15,081	-0.48%
2020/06/16	62	38.21	4	38.24	38.75	58	15,016	0.39%
2020/06/15	2	38.30	2	38.00	37.70	0	15,009	0.00%
2020/06/12	14	37.61	11	37.63	37.95	3	14,993	0.02%
2020/06/11	13	38.19	15	38.00	38.20	-2	14,908	-0.01%
2020/06/10	26	37.63	8	37.86	38.05	18	14,791	0.12%
2020/06/09	15	39.05	73	38.45	37.35	-58	14,569	-0.40%
2020/06/08	20	40.40	14	40.24	40.55	6	13,891	0.04%
2020/06/05	2	40.25	3	40.53	40.80	-1	13,694	-0.01%
2020/06/04	34	40.71	1	40.35	40.35	33	13,703	0.24%
2020/06/03	14	41.15	4	41.33	41.10	10	13,553	0.07%
2020/06/01	0	0.00	4	41.66	41.85	-4	13,121	-0.03%
2020/05/29	2	40.95	3	40.73	40.60	-1	12,818	-0.01%
2020/05/28	15	41.63	29	40.98	40.55	-14	12,660	-0.11%
2020/05/27	66	41.99	5	41.95	41.60	61	12,319	0.50%
2020/05/26	47	42.59	29	42.16	41.70	18	12,135	0.15%
2020/05/25	14	42.59	62	42.28	42.30	-48	11,780	-0.41%
2020/05/22	21.1	39.68	41	40.17	39.80	-19.9	11,043	-0.18%
2020/05/21	18	38.54	16	38.73	38.85	2	10,233	0.02%
2020/05/20	11	38.05	124	37.42	39.05	-113	9,765	-1.16%	大賣/鉅額交易
2020/05/19	7	36.76	5	36.65	36.30	2	9,161	0.02%
2020/05/18	16	35.93	1	36.10	36.10	15	8,953	0.17%
2020/05/15	74	36.84	4	35.88	35.80	70	8,840	0.79%
2020/05/14	16	37.00	92	36.80	36.50	-76	8,503	-0.89%
2020/05/13	14	36.35	189	36.39	37.45	-175	8,158	-2.15%	大賣/鉅額交易
2020/05/12	227	35.61	152	36.01	35.85	75	7,777	0.96%	大買/大賣/
2020/05/11	18	34.66	39	34.56	34.90	-21	7,351	-0.29%
2020/05/08	42	33.61	77	33.71	33.00	-35	6,940	-0.50%
2020/05/07	28	31.88	0	0.00	31.95	28	6,412	0.44%
2020/05/06	13	31.48	9	31.36	31.25	4	6,293	0.06%
2020/05/05	2	30.85	1	30.80	30.60	1	6,183	0.02%
2020/05/04	2	30.50	0	0.00	30.55	2	6,093	0.03%
2020/04/30	3	30.83	5	31.02	31.00	-2	6,073	-0.03%
2020/04/29	5	30.75	0	0.00	30.75	5	6,055	0.08%
2020/04/28	8	30.92	12	30.91	30.95	-4	6,023	-0.07%
2020/04/27	8	30.20	4	30.71	30.80	4	5,969	0.07%
2020/04/24	0	0.00	10	29.00	28.95	-10	5,749	-0.17%
2020/04/21	2	28.30	3	28.23	27.80	-1	5,660	-0.02%
2020/04/20	0	0.00	2	28.75	28.85	-2	5,640	-0.04%
2020/04/17	1	29.10	0	0.00	28.75	1	5,625	0.02%
2020/04/16	3	29.13	8	28.48	29.10	-5	5,528	-0.09%
2020/04/15	0	29.90	2	28.28	28.15	-2	5,394	-0.04%
2020/04/13	3	27.57	0	0.00	27.50	3	5,393	0.06%
2020/04/10	8	27.81	2	27.70	27.80	6	5,406	0.11%
2020/04/09	1	27.60	0	0.00	27.60	1	5,419	0.02%
2020/04/08	6	26.36	6	26.74	26.80	0	5,307	0.00%
2020/04/07	4	25.64	0	0.00	25.90	4	5,205	0.08%
2020/04/06	0	0.00	2	25.20	25.20	-2	5,157	-0.04%
2020/04/01	1	24.70	2	24.90	24.95	-1	5,183	-0.02%
2020/03/31	8	25.02	4	24.70	24.70	4	5,167	0.08%
2020/03/30	2	24.65	1	25.10	25.10	1	5,085	0.02%
2020/03/27	2	24.55	0	0.00	24.60	2	4,988	0.04%
2020/03/26	6.1	24.01	1	23.95	24.05	5.1	4,862	0.10%
2020/03/25	4	24.80	1.1	25.22	24.30	2.9	4,773	0.06%
2020/03/24	1	23.75	1	23.75	23.75	0	4,530	0.00%
2020/03/23	5	21.75	0	0.00	21.60	5	4,424	0.11%
2020/03/20	1	22.60	0	0.00	22.60	1	4,426	0.02%
2020/03/19	7.1	21.90	2	21.40	21.00	5.1	4,364	0.12%
2020/03/18	1	22.40	0	0.00	22.40	1	4,298	0.02%
2020/03/17	1.1	22.03	0	0.00	22.00	1.1	4,367	0.03%
2020/03/16	0	0.00	5	23.99	23.70	-5	4,396	-0.11%
2020/03/13	8	23.76	5	23.96	25.00	3	4,384	0.07%
2020/03/12	3.1	27.21	6	26.85	26.15	-2.9	4,318	-0.07%
2020/03/11	5	28.20	0	0.00	28.25	5	4,250	0.12%
2020/03/10	1	28.15	0	0.00	28.40	1	4,285	0.02%
2020/03/09	10	29.48	1	29.30	29.00	9	4,176	0.22%
2020/03/06	3	30.33	0	0.00	30.30	3	4,136	0.07%
2020/03/05	0	0.00	5	30.75	30.60	-5	4,249	-0.12%
2020/03/04	0	0.00	1	30.25	30.30	-1	4,292	-0.02%
2020/03/03	4	30.69	0	0.00	30.55	4	4,397	0.09%
2020/03/02	1	30.60	0	0.00	30.60	1	4,476	0.02%
2020/02/27	7	30.90	0	0.00	30.90	7	4,561	0.15%
2020/02/26	1	31.20	1	31.20	31.05	0	4,704	0.00%
2020/02/25	0	0.00	21	30.24	31.10	-21	5,137	-0.41%
2020/02/24	2	30.70	0	0.00	30.65	2	5,145	0.04%
2020/02/21	1	31.20	1	31.25	31.20	0	5,163	0.00%
2020/02/20	1	31.25	0	0.00	31.05	1	5,187	0.02%
2020/02/19	0	0.00	1	31.10	31.05	-1	5,182	-0.02%
2020/02/18	1	30.80	3	30.88	30.85	-2	5,200	-0.04%
2020/02/17	0	0.00	1	30.40	30.35	-1	5,173	-0.02%
2020/02/14	2	30.43	0	0.00	30.30	2	5,232	0.04%
2020/02/12	0	0.00	11	29.35	29.80	-11	5,426	-0.20%
2020/02/11	1.1	29.15	0	0.00	29.15	1.1	5,723	0.02%
2020/02/10	1	29.20	0	0.00	29.15	1	5,744	0.02%
2020/02/07	11	29.40	0	0.00	29.30	11	5,834	0.19%
2020/02/06	2	29.60	0	0.00	29.65	2	6,091	0.03%
2020/02/05	1	29.75	0	0.00	29.35	1	6,321	0.02%
2020/02/04	1	29.40	0	0.00	29.55	1	6,353	0.02%
2020/02/03	11	28.53	0	0.00	29.35	11	6,363	0.17%
2020/01/31	3.1	29.64	0	0.00	29.75	3.1	6,368	0.05%
2020/01/30	13	28.76	6	29.80	29.00	7	6,404	0.11%
2020/01/20	41	31.49	5	31.55	31.50	36	6,284	0.57%
2020/01/17	1	31.45	0	0.00	31.40	1	6,288	0.02%
2020/01/16	0	0.00	1	31.65	31.60	-1	6,288	-0.02%
2020/01/15	1	31.20	0	0.00	31.20	1	6,308	0.02%
2020/01/14	0	0.00	1	31.30	31.40	-1	6,372	-0.02%
2020/01/13	5	30.55	4	30.60	30.75	1	6,421	0.02%
2020/01/10	1	30.40	0	0.00	30.50	1	6,455	0.02%
2020/01/08	22	30.51	2	30.65	30.55	20	6,520	0.31%
2020/01/07	2	31.23	2	31.50	31.10	0	6,774	0.00%
2020/01/06	11	31.60	5	31.55	31.65	6	7,065	0.08%
2020/01/03	12	31.45	3	31.45	31.70	9	7,075	0.13%
2020/01/02	2	31.75	1	31.85	31.90	1	7,116	0.01%
2019/12/31	3	31.20	1	31.15	31.25	2	7,162	0.03%
2019/12/27	15	31.15	1	31.05	31.15	14	7,464	0.19%
2019/12/26	0	0.00	252	30.88	30.90	-252	7,462	-3.38%	大賣/鉅額交易
2019/12/25	3	30.90	0	0.00	30.75	3	7,466	0.04%
2019/12/23	4	30.88	4	30.95	30.75	0	7,493	0.00%
2019/12/20	2	31.18	4	31.36	31.05	-2	7,472	-0.03%
2019/12/19	0	0.00	1	31.10	31.20	-1	7,447	-0.01%
2019/12/18	2	31.00	1	31.10	31.10	1	7,423	0.01%
2019/12/17	2.1	30.87	0	0.00	30.95	2.1	7,381	0.03%
2019/12/16	2	30.78	1	30.85	31.00	1	7,349	0.01%
2019/12/13	8	30.35	5	30.40	30.20	3	7,288	0.04%
2019/12/12	5	30.56	0	0.00	30.20	5	7,172	0.07%
2019/12/11	5.1	30.84	6	30.76	30.80	-1	7,033	-0.01%
2019/12/10	15	31.67	7	31.45	31.45	8	6,910	0.12%
2019/12/09	19	31.51	0	0.00	31.35	19	6,856	0.28%
2019/12/04	3	31.60	4	31.65	31.90	-1	6,846	-0.01%
2019/12/03	1	31.50	0	0.00	31.65	1	6,889	0.01%
2019/12/02	13	31.51	131	31.63	31.30	-118	6,883	-1.71%	大賣/鉅額交易
2019/11/29	1	32.40	10	32.35	32.30	-9	6,830	-0.13%
2019/11/28	2	32.73	0	0.00	32.70	2	6,789	0.03%
2019/11/27	1	32.85	4	32.95	33.15	-3	6,741	-0.04%
2019/11/26	3.5	32.91	1	33.20	32.60	2.5	6,676	0.04%
2019/11/25	23	33.14	9	33.12	32.60	14	6,607	0.21%
2019/11/22	86.4	32.88	1,328	32.53	32.55	-1,241.6	6,450	-19.25%	大賣/鉅額交易
2019/11/21	21	31.59	1	31.95	32.05	20	6,166	0.32%
2019/11/20	1	31.50	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0.1	32.10	1	32.10	32.00	-0.9	6,753	-0.01%
2019/11/18	1	31.80	0	0.00	32.05	1	6,768	0.01%
2019/11/15	36	32.13	8	32.50	31.85	28	6,786	0.41%
2019/11/14	9	31.82	0	0.00	31.85	9	6,799	0.13%
2019/11/13	2	31.98	1	32.40	31.80	1	6,794	0.01%
2019/11/12	2	32.48	0	0.00	32.55	2	6,786	0.03%
2019/11/11	6	32.63	0	0.00	32.55	6	6,729	0.09%
2019/11/08	85	32.90	340	32.94	32.85	-255	6,584	-3.87%	大賣/鉅額交易
2019/11/07	60	31.85	43	32.01	31.75	17	6,266	0.27%
2019/11/06	42	32.10	5	32.26	32.15	37	6,253	0.59%
2019/11/05	1,280	32.10	35	32.74	32.75	1,245	6,175	20.16%	大買/鉅額交易
2019/11/04	367	31.74	53	31.97	32.05	314	5,941	5.28%	大買/鉅額交易
2019/11/01	2	29.70	3	29.65	29.70	-1	5,705	-0.02%
2019/10/31	3	30.12	0	0.00	29.95	3	5,708	0.05%
2019/10/30	3	30.00	1	29.95	30.00	2	5,678	0.04%
2019/10/29	4	30.73	1,001	30.94	30.50	-997	5,603	-17.79%	大賣/鉅額交易
2019/10/28	2	31.55	2	31.40	31.40	0	5,531	0.00%
2019/10/25	1	31.60	0	0.00	31.55	1	5,527	0.02%
2019/10/24	0	0.00	2	31.73	31.75	-2	5,522	-0.04%
2019/10/23	4	31.81	2	31.65	31.50	2	5,547	0.04%
2019/10/22	1	31.95	10	32.05	32.00	-9	5,538	-0.16%
2019/10/21	0	0.00	2	31.80	32.05	-2	5,473	-0.04%
2019/10/18	0	0.00	1	31.45	31.35	-1	5,387	-0.02%
2019/10/17	3	31.18	9	31.22	31.35	-6	5,366	-0.11%
2019/10/16	1	30.90	7	31.27	30.85	-6	5,349	-0.11%
2019/10/15	16	31.37	15	31.48	30.90	1	5,293	0.02%
2019/10/14	15	30.45	6	30.13	31.00	9	5,017	0.18%
2019/10/09	2	30.30	6	30.53	30.70	-4	4,732	-0.08%
2019/10/08	2	30.60	0	0.00	30.70	2	4,734	0.04%
2019/10/07	3	30.67	4	30.70	30.90	-1	4,709	-0.02%
2019/10/03	1	30.10	6	29.93	30.10	-5	4,570	-0.11%
2019/10/02	0	0.00	1	28.65	29.40	-1	4,302	-0.02%
2019/09/27	1	28.20	0	0.00	28.15	1	4,302	0.02%
2019/09/26	2	29.00	0	0.00	28.90	2	4,295	0.05%
2019/09/25	0	0.00	2	28.85	28.90	-2	4,321	-0.05%
2019/09/24	0	0.00	4	28.93	29.00	-4	4,368	-0.09%
2019/09/23	4	28.71	0	0.00	28.65	4	4,361	0.09%
2019/09/20	0	0.00	8	28.40	28.30	-8	4,381	-0.18%
2019/09/19	0.1	28.50	0	0.00	28.35	0.1	4,363	0.00%
2019/09/18	0	0.00	0.2	28.55	28.50	-0.2	4,383	0.00%
2019/09/11	2	28.85	13	28.80	28.75	-11	4,673	-0.24%
2019/09/09	0	0.00	1	29.55	29.40	-1	4,526	-0.02%
2019/09/06	0	0.00	1	29.40	29.40	-1	4,527	-0.02%
2019/09/05	2	29.45	1	29.20	29.20	1	4,627	0.02%
2019/09/04	0	0.00	2	29.10	29.35	-2	4,608	-0.04%
2019/09/03	5	28.81	3	28.85	28.95	2	4,617	0.04%
2019/09/02	3.1	28.25	0	0.00	28.25	3.1	4,558	0.07%
2019/08/30	1	28.10	0	0.00	27.90	1	4,556	0.02%
2019/08/28	1	28.25	0	0.00	28.05	1	4,513	0.02%
2019/08/27	2	28.55	0	0.00	28.00	2	4,599	0.04%
2019/08/26	17	27.28	2	27.63	28.10	15	4,548	0.33%
2019/08/23	11	30.42	2	30.23	30.30	9	4,475	0.20%
2019/08/22	6	31.55	4	31.90	30.80	2	4,316	0.05%
2019/08/20	0	0.00	1	33.80	33.60	-1	3,970	-0.03%
2019/08/19	10	33.65	5	33.75	33.85	5	3,993	0.13%
2019/08/16	4	33.00	0	0.00	32.80	4	4,127	0.10%
2019/08/15	6	32.64	0	0.00	32.50	6	4,190	0.14%
2019/08/13	1	31.90	0	0.00	32.35	1	4,226	0.02%
2019/08/12	14	32.28	10	32.30	32.25	4	4,264	0.09%
2019/08/08	3	31.92	0	0.00	32.00	3	4,308	0.07%
2019/08/07	10	32.05	0	0.00	31.60	10	4,338	0.23%
2019/08/05	1	32.45	0	0.00	32.25	1	4,458	0.02%
2019/08/02	11	32.77	4	33.40	32.80	7	4,542	0.15%
2019/08/01	0	0.00	2	34.20	33.90	-2	4,559	-0.04%
2019/07/31	0	0.00	3	34.20	34.40	-3	4,588	-0.07%
2019/07/30	0	0.00	1	34.70	34.00	-1	4,598	-0.02%
2019/07/29	1	34.55	0	0.00	34.50	1	4,631	0.02%
2019/07/26	0	0.00	17	34.80	34.75	-17	4,692	-0.36%
2019/07/25	2	35.00	1	35.10	34.85	1	4,719	0.02%
2019/07/24	10	34.70	0	0.00	35.35	10	4,741	0.21%
2019/07/23	0	0.00	40	34.80	34.75	-40	4,753	-0.84%
2019/07/22	31	34.94	30	34.80	34.80	1	4,803	0.02%
2019/07/19	1	34.75	0	0.00	34.70	1	4,859	0.02%
2019/07/18	0	0.00	4	34.90	34.60	-4	4,903	-0.08%
2019/07/17	0	0.00	6	35.30	35.05	-6	4,961	-0.12%
2019/07/15	40	35.60	6	35.39	35.35	34	5,215	0.65%
2019/07/12	80	35.25	108	35.21	35.25	-28	5,313	-0.53%	大賣/
2019/07/11	30	34.78	1	35.00	34.65	29	5,449	0.53%
2019/07/10	0	0.00	2	33.75	34.10	-2	5,479	-0.04%
2019/07/08	1	34.35	10	34.55	34.30	-9	5,725	-0.16%
2019/07/05	0	0.00	25	34.30	34.55	-25	5,925	-0.42%
2019/07/04	38	34.57	8	34.47	34.60	30	6,265	0.48%
2019/07/03	1	33.80	0	0.00	33.80	1	6,642	0.02%
2019/07/02	2	33.95	2	33.85	33.95	0	6,845	0.00%
2019/07/01	0	0.00	2	33.85	34.05	-2	6,896	-0.03%
2019/06/28	1	33.45	0	0.00	33.30	1	6,902	0.01%
2019/06/27	1	33.40	2	33.60	33.60	-1	7,033	-0.01%
2019/06/25	0	0.00	1	32.95	33.20	-1	7,332	-0.01%
2019/06/24	1	33.80	837	33.71	33.75	-836	7,343	-11.38%	大賣/鉅額交易
2019/06/21	2	33.65	0	0.00	33.60	2	7,380	0.03%
2019/06/20	9	33.12	8	33.48	33.70	1	7,327	0.01%
2019/06/19	1	32.50	1	32.55	32.50	0	7,366	0.00%
2019/06/18	0	0.00	5	32.30	32.15	-5	7,757	-0.06%
2019/06/17	0	0.00	1	32.20	32.25	-1	7,868	-0.01%
2019/06/14	0	0.00	1	32.50	32.20	-1	7,933	-0.01%
2019/06/13	6	32.67	4	32.61	32.65	2	7,961	0.03%
2019/06/06	1	30.85	0	0.00	30.85	1	8,259	0.01%
2019/06/05	1	31.55	0	0.00	31.30	1	8,334	0.01%
2019/06/03	14	30.95	8	30.92	31.05	6	8,323	0.07%
2019/05/31	0	0.00	1	32.15	32.00	-1	8,202	-0.01%
2019/05/30	13	32.03	0	0.00	31.95	13	8,176	0.16%
2019/05/29	1	32.40	0	0.00	32.70	1	8,135	0.01%
2019/05/27	6	30.40	0	0.00	30.95	6	8,098	0.07%
2019/05/24	2	30.75	0	0.00	30.25	2	8,087	0.02%
2019/05/23	11	30.23	23	31.23	30.80	-12	8,036	-0.15%
2019/05/20	2	33.75	0	0.00	33.65	2	7,855	0.03%
2019/05/17	0	0.00	1	34.50	34.50	-1	7,864	-0.01%
2019/05/16	3	34.10	0	0.00	34.05	3	7,855	0.04%
2019/05/14	6	31.84	4	32.75	32.60	2	7,996	0.03%
2019/05/13	8	33.45	0	0.00	33.00	8	7,903	0.10%
2019/05/10	8	34.16	5	34.00	33.95	3	7,912	0.04%
2019/05/09	7	35.48	8	35.49	35.05	-1	7,883	-0.01%
2019/05/08	0	0.00	10	36.34	36.60	-10	7,993	-0.13%
2019/05/07	0	0.00	2	36.80	36.95	-2	8,205	-0.02%
2019/05/06	5	36.98	6	36.92	36.70	-1	8,284	-0.01%
2019/05/03	0	0.00	2	38.05	37.90	-2	8,241	-0.02%
2019/04/29	5	36.41	5	36.45	36.25	0	8,146	0.00%
2019/04/26	3	37.07	1	37.40	37.00	2	8,183	0.02%
2019/04/25	0	0.00	5	37.99	37.85	-5	8,169	-0.06%
2019/04/23	5	37.39	10	37.80	37.80	-5	8,109	-0.06%
2019/04/22	2	38.60	102	38.24	37.80	-100	8,045	-1.24%	大賣/
2019/04/19	13	38.05	3	38.17	38.35	10	8,029	0.12%
2019/04/18	13	37.70	13	38.12	37.35	0	7,983	0.00%
2019/04/17	107	38.19	13	37.97	37.50	94	7,919	1.19%	大買/
2019/04/16	7	37.41	14	37.60	37.35	-7	7,788	-0.09%
2019/04/15	0	0.00	7	37.32	37.15	-7	7,682	-0.09%
2019/04/12	4	36.08	0	0.00	36.30	4	7,588	0.05%
2019/04/11	7	36.49	5	37.26	36.20	2	7,488	0.03%
2019/04/10	1	38.00	11	37.82	37.25	-10	7,275	-0.14%
2019/04/09	0	0.00	20	36.76	37.20	-20	6,956	-0.29%
2019/04/08	1	35.50	19	35.10	35.95	-18	6,570	-0.27%
2019/04/03	0	0.00	2	34.65	34.50	-2	6,398	-0.03%
2019/04/02	9	34.34	1	34.35	34.15	8	6,334	0.13%
2019/04/01	3	34.12	9	34.49	33.95	-6	6,285	-0.10%
2019/03/29	16	34.16	1	35.20	34.50	15	6,158	0.24%
2019/03/28	5	34.17	4	34.19	34.60	1	6,093	0.02%
2019/03/27	3	33.75	0	0.00	33.65	3	6,233	0.05%
2019/03/26	1	33.50	14	33.89	33.60	-13	6,351	-0.20%
2019/03/25	1	33.55	1	33.70	33.75	0	6,341	0.00%
2019/03/22	2	34.48	7	34.43	33.80	-5	6,338	-0.08%
2019/03/21	56	35.11	58	35.70	35.10	-2	6,491	-0.03%
2019/03/20	4	34.40	5	34.15	34.55	-1	7,202	-0.01%
2019/03/19	7	33.66	1	33.60	33.35	6	7,144	0.08%
2019/03/18	75	34.40	7	34.39	34.10	68	7,276	0.93%
2019/03/15	3	33.70	0	0.00	34.10	3	7,280	0.04%
2019/03/14	8	34.24	6	33.75	33.60	2	7,304	0.03%
2019/03/13	5	34.28	2	35.05	34.05	3	7,331	0.04%
2019/03/12	4	34.29	8	34.49	34.70	-4	7,213	-0.06%
2019/03/11	0	0.00	2	33.10	33.55	-2	7,122	-0.03%
2019/03/08	1	32.15	1	32.30	32.35	0	7,322	0.00%
2019/03/07	1	33.05	0	0.00	32.60	1	7,370	0.01%
2019/03/04	5	32.85	0	0.00	32.70	5	7,753	0.06%
2019/02/26	1	32.60	0	0.00	32.20	1	8,037	0.01%
2019/02/25	0	0.00	501	33.25	33.15	-501	8,041	-6.23%	大賣/鉅額交易
2019/02/22	0	0.00	1	32.80	32.95	-1	8,149	-0.01%
2019/02/20	0	0.00	17	33.22	33.10	-17	8,506	-0.20%
2019/02/19	0	0.00	2	33.00	33.00	-2	8,725	-0.02%
2019/02/18	1	31.60	1	31.85	32.00	0	8,776	0.00%
2019/02/15	3	32.78	12	32.59	32.45	-9	8,974	-0.10%
2019/02/14	14	33.15	3	33.08	32.95	11	9,148	0.12%
2019/02/13	2	32.65	7	32.82	33.00	-5	9,185	-0.05%
2019/02/12	3	32.53	2	32.50	32.40	1	9,372	0.01%
2019/02/11	4	32.25	1	32.50	32.60	3	9,569	0.03%
2019/01/30	2	32.30	0	0.00	32.15	2	9,556	0.02%
2019/01/29	1	32.45	1	32.40	32.45	0	9,548	0.00%
2019/01/28	11	32.22	2	32.45	32.10	9	9,420	0.10%
2019/01/25	17	30.53	19	30.40	30.80	-2	9,325	-0.02%
2019/01/24	6	29.98	2	30.10	29.90	4	9,306	0.04%
2019/01/23	2	29.20	2	29.48	29.85	0	9,333	0.00%
2019/01/22	2	29.70	5	29.63	29.40	-3	9,377	-0.03%
2019/01/21	1	29.75	1	30.15	29.75	0	9,400	0.00%
2019/01/18	14	29.20	3	29.27	29.55	11	9,444	0.12%
2019/01/17	6	29.88	4	29.91	29.20	2	9,525	0.02%
2019/01/16	8	29.79	1	29.90	29.85	7	9,492	0.07%
2019/01/15	1	30.10	0	0.00	30.30	1	9,452	0.01%
2019/01/14	0	0.00	4	29.79	29.95	-4	9,470	-0.04%
2019/01/11	6	30.04	6	30.95	29.55	0	9,515	0.00%
2019/01/10	14	30.83	4	30.94	30.70	10	9,456	0.11%
2019/01/09	0	0.00	20	30.21	30.55	-20	9,464	-0.21%
2019/01/08	4	29.80	5	30.14	29.80	-1	9,483	-0.01%
2019/01/07	0	0.00	23	29.72	29.60	-23	9,469	-0.24%
2019/01/04	28	29.41	6	29.55	29.00	22	9,580	0.23%
2018/12/28	21	30.17	18	30.10	30.15	3	9,760	0.03%
2018/12/27	12	31.21	0	0.00	30.25	12	9,932	0.12%
2018/12/25	2	29.60	11	29.82	30.25	-9	10,109	-0.09%
2018/12/22	1	30.05	0	0.00	30.05	1	10,402	0.01%
2018/12/21	2	28.80	2	29.30	30.50	0	10,443	0.00%
2018/12/20	12	29.99	9	29.98	29.70	3	10,349	0.03%
2018/12/19	3	32.00	0	0.00	31.85	3	10,170	0.03%
2018/12/18	5	31.97	4	31.70	31.90	1	10,041	0.01%
2018/12/17	7	31.99	17	31.92	32.20	-10	10,053	-0.10%
2018/12/14	37	32.14	25	32.47	31.85	12	10,062	0.12%
2018/12/13	27	34.70	556	35.06	33.50	-529	9,881	-5.35%	大賣/鉅額交易
2018/12/12	2	32.20	2	32.45	32.60	0	8,813	0.00%
2018/12/11	1	31.85	1	32.35	32.00	0	8,820	0.00%
2018/12/10	6	31.48	5	30.84	30.70	1	8,730	0.01%
2018/12/07	1	31.75	0	0.00	31.80	1	8,751	0.01%
2018/12/06	8	31.94	16	31.30	31.70	-8	8,775	-0.09%
2018/12/04	12	33.54	6	33.55	33.45	6	8,873	0.07%
2018/12/03	10	33.70	13	33.46	33.50	-3	8,805	-0.03%
2018/11/30	0	0.00	8	31.86	31.70	-8	8,545	-0.09%
2018/11/29	4	32.05	7	32.11	31.50	-3	8,644	-0.03%
2018/11/28	12	32.06	2	31.85	31.80	10	8,697	0.11%
2018/11/27	1	31.50	7	32.00	32.40	-6	8,626	-0.07%
2018/11/26	0	0.00	3	31.32	31.45	-3	8,659	-0.03%
2018/11/23	20	30.17	42	30.56	29.85	-22	8,610	-0.26%
2018/11/22	15	31.68	5	31.68	31.50	10	8,498	0.12%
2018/11/21	15	31.03	6	32.04	32.25	9	8,561	0.11%
2018/11/20	0	0.00	5	31.44	31.60	-5	8,677	-0.06%
2018/11/19	48	32.79	56	33.02	32.00	-8	8,643	-0.09%
2018/11/16	149	32.00	13	32.02	32.00	136	8,521	1.60%	大買/鉅額交易
2018/11/15	42	30.36	42	30.66	30.40	0	8,445	0.00%
2018/11/14	1	29.70	1	30.25	30.40	0	8,442	0.00%
2018/11/13	10	28.83	10	28.95	29.30	0	8,313	0.00%
2018/11/12	1	28.50	1	29.00	28.20	0	8,185	0.00%
2018/11/09	5	27.64	6	27.43	28.30	-1	8,118	-0.01%
2018/11/08	1	27.90	7	27.90	27.90	-6	8,008	-0.07%
2018/11/07	0.1	25.45	1	25.40	25.40	-1	7,820	-0.01%
2018/11/06	5	25.37	1	25.05	24.95	4	7,996	0.05%
2018/11/05	7	26.24	5	26.31	26.05	2	8,003	0.02%
2018/11/02	15	25.96	11	26.10	26.30	4	8,026	0.05%
2018/11/01	1	25.10	5	25.35	25.30	-4	7,918	-0.05%
2018/10/31	5	24.15	0	0.00	24.40	5	7,903	0.06%
2018/10/26	2	22.55	2	22.98	22.55	0	8,112	0.00%
2018/10/25	15	22.07	10	22.30	22.45	5	8,115	0.06%
2018/10/18	1	23.85	0	0.00	23.55	1	8,974	0.01%
2018/10/16	5	25.15	0	0.00	24.50	5	8,949	0.06%
2018/10/15	2	24.53	3	24.55	24.50	-1	9,156	-0.01%
2018/10/12	1	23.85	12	22.85	24.00	-11	9,258	-0.12%
2018/10/11	5	23.62	13	23.60	23.60	-8	9,310	-0.09%
2018/10/09	2	26.30	0.2	26.45	26.20	1.8	9,330	0.02%
2018/10/08	5	26.50	0	0.00	26.65	5	9,758	0.05%
2018/10/05	1	25.65	0	0.00	26.20	1	9,945	0.01%
2018/10/04	2	28.05	0	0.00	28.00	2	10,587	0.02%
2018/10/03	2	28.60	7	28.34	28.20	-5	11,209	-0.04%
2018/10/02	29	29.33	20.1	29.56	28.95	9	11,130	0.08%
2018/10/01	0	0.00	5	31.59	31.50	-5	10,872	-0.05%
2018/09/28	3	31.78	0	0.00	31.30	3	10,923	0.03%
2018/09/27	5	32.05	0	0.00	31.80	5	10,889	0.05%
2018/09/21	10	31.30	2	31.25	31.05	8	10,816	0.07%
2018/09/19	1	31.60	0.2	31.90	31.30	0.8	10,761	0.01%
2018/09/18	1	32.30	0	0.00	32.00	1	10,667	0.01%
2018/09/17	0.1	32.20	0	0.00	32.00	0.1	10,634	0.00%
2018/09/14	2	31.60	0	0.00	32.50	2	10,701	0.02%
2018/09/13	1	31.50	0	0.00	31.65	1	10,654	0.01%
2018/09/12	2	31.30	0	0.00	31.00	2	10,627	0.02%
2018/09/11	1	30.70	0	0.00	31.95	1	10,650	0.01%
2018/09/10	0	0.00	13	32.50	32.05	-13	10,611	-0.12%
2018/09/06	5	34.30	0	0.00	34.50	5	10,654	0.05%
2018/09/05	3	34.37	0	0.00	34.50	3	10,714	0.03%
2018/09/04	1	36.00	1	36.00	36.00	0	10,692	0.00%
2018/09/03	1	36.00	0	0.00	35.80	1	10,587	0.01%
2018/08/31	3	37.00	8	37.13	36.70	-5	10,639	-0.05%
2018/08/30	10	36.29	9	36.30	36.20	1	10,625	0.01%
2018/08/28	8	35.40	3	35.50	35.50	5	10,829	0.05%
2018/08/27	2	35.50	1	35.50	35.15	1	10,920	0.01%
2018/08/23	112	34.11	57	33.63	34.10	55	10,966	0.50%	大買/
2018/08/22	12	34.09	59	33.91	33.75	-47	10,906	-0.43%
2018/08/21	5	34.70	5	34.95	35.40	0	11,046	0.00%
2018/08/20	6	35.48	21	35.33	34.50	-15	11,315	-0.13%
2018/08/17	6	36.75	10	36.65	36.00	-4	11,326	-0.04%
2018/08/16	26	37.25	32	36.74	36.65	-6	11,348	-0.05%
2018/08/15	27	37.49	7	37.86	37.90	20	11,589	0.17%
2018/08/14	2	36.70	0	0.00	36.85	2	12,134	0.02%
2018/08/13	103	35.87	104	35.14	35.50	-1	12,287	-0.01%	大買/大賣/
2018/08/10	42	37.89	0	0.00	37.55	42	12,187	0.34%
2018/08/09	1	38.80	0	0.00	38.60	1	12,281	0.01%
2018/08/08	10	38.65	0	0.00	38.60	10	12,387	0.08%
2018/08/07	4	38.65	0	0.00	38.85	4	12,422	0.03%
2018/08/06	1	38.25	6	38.38	38.35	-5	12,517	-0.04%
2018/08/03	0.1	39.00	0	0.00	39.00	0.1	12,550	0.00%
2018/08/02	0	0.00	46	37.80	37.65	-46	12,638	-0.36%
2018/08/01	10	39.90	0	0.00	39.10	10	12,681	0.08%
2018/07/31	2	38.80	4	39.25	39.25	-2	12,843	-0.02%
2018/07/30	3	39.47	5	39.85	38.85	-2	13,019	-0.02%
2018/07/27	16	40.08	10	40.07	40.05	6	12,973	0.05%
2018/07/26	16	40.20	25	39.96	40.70	-9	12,803	-0.07%
2018/07/25	1	37.90	4	38.63	37.90	-3	12,359	-0.02%
2018/07/24	0	0.00	5	38.00	38.30	-5	12,307	-0.04%
2018/07/23	2	38.15	2	37.78	37.60	0	12,360	0.00%
2018/07/20	19.2	38.55	29	38.42	38.35	-9.8	12,460	-0.08%
2018/07/19	2	37.50	0	0.00	37.15	2	12,298	0.02%
2018/07/18	12	37.98	0	0.00	37.80	12	12,405	0.10%
2018/07/17	79	38.73	61	38.48	38.90	18	12,362	0.15%
2018/07/16	33	38.72	38	38.66	38.65	-5	12,343	-0.04%
2018/07/13	28	37.34	5	37.50	37.05	23	11,991	0.19%
2018/07/12	342	37.71	348	37.53	37.55	-6	11,975	-0.05%	大買/大賣/
2018/07/11	3	35.97	41	36.53	37.15	-38	11,380	-0.33%
2018/07/06	2	31.73	1	32.10	31.20	1	11,464	0.01%
2018/07/05	0	0.00	5	32.26	32.25	-5	11,945	-0.04%
2018/07/02	6	33.50	0	0.00	33.10	6	13,314	0.05%
2018/06/29	22	33.98	4	34.05	33.90	18	13,399	0.13%
2018/06/28	5	33.58	8	33.74	33.70	-3	13,502	-0.02%
2018/06/27	5	33.15	2	33.00	32.90	3	13,814	0.02%
2018/06/26	3	33.10	2	33.20	33.30	1	13,867	0.01%
2018/06/25	4	34.58	25	34.72	33.80	-21	13,903	-0.15%
2018/06/22	15	33.60	0	0.00	33.20	15	13,990	0.11%
2018/06/21	2	33.50	2	33.43	33.50	0	14,047	0.00%
2018/06/20	7	32.94	0	0.00	32.60	7	14,114	0.05%
2018/06/19	7	33.93	0	0.00	33.75	7	14,119	0.05%
2018/06/15	34	35.40	0	0.00	35.20	34	14,158	0.24%
2018/06/14	30	35.30	30	35.00	34.85	0	14,071	0.00%
2018/06/13	31	35.58	30	34.80	34.70	1	14,041	0.01%
2018/06/12	53	35.30	51	35.82	35.45	2	14,084	0.01%
2018/06/11	61	36.03	60	35.63	35.40	1	13,952	0.01%
2018/06/08	20	35.10	20	35.75	35.85	0	13,940	0.00%
2018/06/07	10	35.64	3	36.30	35.20	7	13,820	0.05%
2018/06/06	7	35.82	3	35.95	35.70	4	13,746	0.03%
2018/06/05	8	36.22	11	36.04	35.75	-3	13,586	-0.02%
2018/06/04	31	36.89	38	36.55	36.30	-7	13,518	-0.05%
2018/06/01	37.4	34.98	39	35.94	36.20	-1.6	13,373	-0.01%
2018/05/31	26	34.88	29	34.34	34.25	-3	13,216	-0.02%
2018/05/30	5	34.54	5	34.35	34.40	0	13,214	0.00%
2018/05/29	56	35.35	42	35.59	35.20	14	13,382	0.10%
2018/05/28	17	35.03	5	34.86	34.90	12	13,185	0.09%
2018/05/25	6	33.61	0	0.00	33.10	6	12,886	0.05%
2018/05/23	5	34.27	5	34.48	34.05	0	12,805	0.00%
2018/05/22	17	34.41	16	34.19	35.20	1	12,626	0.01%
2018/05/21	13	31.63	16	31.85	32.00	-3	12,098	-0.02%
2018/05/18	1	30.60	5	31.30	30.60	-4	11,960	-0.03%
2018/05/17	6	30.73	0	0.00	30.85	6	11,992	0.05%
2018/05/16	1	32.05	0	0.00	31.50	1	12,003	0.01%
2018/05/15	0	0.00	6	32.00	31.90	-6	12,099	-0.05%
2018/05/14	2	31.95	0	0.00	31.75	2	12,428	0.02%
2018/05/10	7	31.86	9	32.32	32.20	-2	12,735	-0.02%
2018/05/09	2	31.20	0	0.00	31.40	2	13,108	0.02%
2018/05/08	0	0.00	4	31.55	31.55	-4	14,501	-0.03%
2018/05/07	23	32.26	27	31.32	31.20	-4	14,808	-0.03%
2018/05/04	19	33.65	20	33.27	33.10	-1	14,713	-0.01%
2018/05/03	2	33.25	0	0.00	33.10	2	14,648	0.01%
2018/05/02	7	32.94	5	33.38	33.00	2	14,712	0.01%
2018/04/30	2	33.30	7	32.74	33.05	-5	14,683	-0.03%
2018/04/27	5	32.17	6	32.61	32.30	-1	14,913	-0.01%
2018/04/26	28	34.41	10	32.40	32.00	18	15,227	0.12%
2018/04/25	17	34.69	7	34.91	34.50	10	15,131	0.07%
2018/04/24	21	33.62	33	33.45	34.00	-12	15,052	-0.08%
2018/04/23	2	34.03	8	34.48	33.60	-6	14,844	-0.04%
2018/04/20	19	35.15	13	35.05	34.65	6	14,749	0.04%
2018/04/19	29	35.14	7	35.13	35.00	22	14,655	0.15%
2018/04/18	10	34.78	2	34.90	34.70	8	14,658	0.05%
2018/04/17	7	36.75	2	36.28	35.50	5	14,648	0.03%
2018/04/16	23	36.75	11	37.60	37.60	12	14,689	0.08%
2018/04/13	112	36.26	5	35.80	36.30	107	14,611	0.73%	大買/鉅額交易
2018/04/12	14	36.51	22	36.79	36.20	-8	14,567	-0.05%
2018/04/11	21	37.26	93	38.62	35.30	-72	14,156	-0.51%
2018/04/10	13	38.57	1	38.45	38.20	12	13,821	0.09%
2018/04/09	28	41.29	23	41.81	40.50	5	13,502	0.04%
2018/04/03	8	46.64	4	46.80	45.00	4	13,180	0.03%
2018/04/02	1	49.00	1	49.10	48.95	0	12,886	0.00%
2018/03/31	14	50.43	5	49.80	49.80	9	12,835	0.07%
2018/03/30	23	50.10	56	49.79	50.00	-33	12,756	-0.26%
2018/03/29	0	0.00	12	48.69	48.25	-12	12,456	-0.10%
2018/03/28	4	49.18	0	0.00	48.90	4	12,459	0.03%
2018/03/27	21	49.39	16	49.91	49.85	5	12,570	0.04%
2018/03/26	3	48.20	0	0.00	48.40	3	12,396	0.02%
2018/03/23	1	47.05	0	0.00	47.00	1	12,330	0.01%
2018/03/21	0	0.00	3	48.70	48.50	-3	12,226	-0.02%
2018/03/20	0	0.00	10	46.80	47.60	-10	12,144	-0.08%
2018/03/19	0	0.00	48	47.11	46.90	-48	12,264	-0.39%
2018/03/16	0	0.00	2	46.45	47.10	-2	12,420	-0.02%
2018/03/14	1	45.40	0	0.00	45.15	1	12,655	0.01%
2018/03/13	5	46.00	5	45.75	46.00	0	12,882	0.00%
2018/03/12	0	0.00	2	46.35	45.60	-2	13,218	-0.02%
2018/03/09	60	45.94	9	45.64	45.95	51	13,279	0.38%
2018/03/07	4	44.68	11	45.44	44.15	-7	13,213	-0.05%
2018/03/06	16	45.02	12	45.43	45.50	4	13,345	0.03%
2018/03/05	12	44.29	0	0.00	44.30	12	13,349	0.09%
2018/03/02	20	44.21	1	44.55	44.55	19	13,462	0.14%
2018/03/01	5	46.25	0	0.00	46.10	5	13,309	0.04%
2018/02/27	6	47.42	0	0.00	47.25	6	13,353	0.04%
2018/02/26	3	48.10	4	47.95	47.60	-1	13,472	-0.01%
2018/02/23	7	48.18	2	47.80	47.80	5	13,931	0.04%
2018/02/22	9	48.48	3	48.30	48.10	6	14,128	0.04%
2018/02/21	1	50.00	5	48.86	50.50	-4	14,260	-0.03%
2018/02/12	5	46.33	5	46.85	46.15	0	14,596	0.00%
2018/02/09	5	45.35	5	47.00	46.50	0	15,312	0.00%
2018/02/08	8	47.71	10	47.65	47.50	-2	16,522	-0.01%
2018/02/07	9	49.06	16	49.12	49.00	-7	17,249	-0.04%
2018/02/06	25	45.12	15	45.15	46.50	10	17,155	0.06%
2018/02/05	15	48.10	2	48.50	48.50	13	16,883	0.08%
2018/02/02	15	50.08	0	0.00	49.70	15	16,783	0.09%
2018/02/01	20	52.37	11	51.98	51.40	9	16,594	0.05%
2018/01/31	122	55.96	438	55.00	53.10	-316	16,249	-1.94%	大買/大賣/鉅額交易
2018/01/30	310	53.98	39	54.04	53.10	271	14,707	1.84%	大買/鉅額交易
2018/01/29	3	51.30	6	51.90	51.50	-3	14,188	-0.02%
2018/01/25	6.1	50.15	13	51.16	49.50	-6.9	14,094	-0.05%
2018/01/24	5	51.04	0	0.00	51.20	5	14,062	0.04%
2018/01/23	34.1	51.75	8	51.13	50.30	26.1	14,143	0.18%
2018/01/22	37	51.17	57	51.93	53.40	-20	13,899	-0.14%
2018/01/19	3	48.62	5	48.52	48.80	-2	13,640	-0.01%
2018/01/18	3	48.38	3	48.52	47.35	0	13,612	0.00%
2018/01/17	0	0.00	3	49.05	48.30	-3	13,689	-0.02%
2018/01/16	2	48.23	0	0.00	48.15	2	13,914	0.01%
2018/01/15	10	49.28	0	0.00	48.60	10	13,971	0.07%
2018/01/12	9	50.42	4	50.58	49.95	5	13,983	0.04%
2018/01/11	6	49.48	1	50.00	49.45	5	13,887	0.04%
2018/01/10	33	49.24	24	49.17	49.40	9	13,737	0.07%
2018/01/09	5	46.77	4	46.50	46.90	1	13,549	0.01%
2018/01/08	15	47.14	2	46.68	47.50	13	13,458	0.10%
2018/01/05	0	0.00	1	45.80	46.30	-1	13,568	-0.01%
2018/01/04	9	45.99	4	47.00	45.80	5	13,668	0.04%
2018/01/03	1	46.00	5	45.88	46.35	-4	13,721	-0.03%
2018/01/02	3	46.58	22	45.95	45.55	-19	13,633	-0.14%