元太 (8069)-國泰-忠孝券商分點個股進出

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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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	16.4	226.66	10.4	226.67	225.50	5.9	7,695	0.08%
2024/04/17	8.4	232.49	4.4	230.66	229.00	4	7,574	0.05%
2024/04/16	3.9	236.67	3	236.84	237.00	0.9	7,500	0.01%
2024/04/15	4	242.13	4.4	242.14	241.00	-0.4	7,467	-0.01%
2024/04/12	2.4	240.96	3	242.83	245.00	-0.6	7,483	-0.01%
2024/04/11	3.6	238.05	6.1	239.89	242.00	-2.5	7,431	-0.03%
2024/04/10	1	233.27	12	238.67	240.00	-11	7,391	-0.15%
2024/04/09	2	226.25	2	230.75	231.00	0	7,358	0.00%
2024/04/08	2	234.50	5.6	234.21	232.00	-3.6	7,348	-0.05%
2024/04/03	8.1	225.63	3	227.50	227.00	5.1	7,334	0.07%
2024/04/02	7	229.07	7	230.21	230.00	0	7,325	0.00%
2024/04/01	4	230.38	3	231.83	231.50	1	7,508	0.01%
2024/03/29	4.1	228.50	4.2	231.21	229.00	-0.1	7,556	0.00%
2024/03/28	3.1	227.62	3	228.67	227.00	0.1	7,624	0.00%
2024/03/27	1.1	230.84	0	0.00	228.00	1.1	7,924	0.01%
2024/03/26	6	229.50	5.1	235.00	229.50	0.9	7,926	0.01%
2024/03/25	2	234.25	0	0.00	237.00	2	7,892	0.03%
2024/03/22	10	235.00	0	0.00	236.50	10	7,858	0.13%
2024/03/21	0	237.32	0.3	238.50	236.50	-0.3	7,785	0.00%
2024/03/20	1.2	239.59	7.1	240.07	238.50	-5.8	7,913	-0.07%
2024/03/19	3.1	241.16	2	241.00	239.50	1.1	7,963	0.01%
2024/03/18	5	240.50	9.3	242.57	244.50	-4.3	7,934	-0.05%
2024/03/15	1.2	235.04	1	236.00	234.00	0.2	7,914	0.00%
2024/03/14	3.1	234.34	5.5	234.05	235.50	-2.4	7,900	-0.03%
2024/03/13	5	230.01	4	238.13	230.50	1	7,846	0.01%
2024/03/12	4.1	234.41	7.1	236.92	236.00	-3	7,793	-0.04%
2024/03/11	5	225.11	10.3	226.31	229.50	-5.3	7,722	-0.07%
2024/03/08	40.2	230.02	19.2	226.23	222.50	21	7,635	0.28%
2024/03/07	12.1	237.30	13.4	238.46	240.00	-1.2	7,314	-0.02%
2024/03/06	10.3	241.06	5.3	241.58	241.00	5	7,264	0.07%
2024/03/05	7.3	241.68	10	241.65	241.00	-2.8	7,259	-0.04%
2024/03/04	12.3	251.61	25.2	246.96	246.50	-12.9	7,191	-0.18%
2024/03/01	1.1	252.32	37.2	251.17	253.00	-36.1	7,109	-0.51%
2024/02/29	6.7	244.21	17	239.05	246.00	-10.3	6,948	-0.15%
2024/02/27	1.2	228.80	6.1	226.19	230.00	-4.8	6,664	-0.07%
2024/02/26	10.3	223.19	2.2	223.16	223.50	8.1	6,590	0.12%
2024/02/23	0.1	231.50	3	233.46	231.50	-2.9	6,505	-0.05%
2024/02/22	3.1	229.52	1	231.01	233.00	2	6,498	0.03%
2024/02/21	0.1	231.50	4.8	231.40	232.00	-4.7	6,489	-0.07%
2024/02/20	0.3	225.48	9.3	226.25	228.50	-9	6,446	-0.14%
2024/02/19	1.1	222.00	2.1	223.48	223.00	-1	6,536	-0.01%
2024/02/16	3.3	227.37	4.1	229.46	226.00	-0.8	6,577	-0.01%
2024/02/15	1.1	225.00	9.5	228.55	229.00	-8.5	6,481	-0.13%
2024/02/05	4.1	213.78	3	216.33	217.00	1.1	6,278	0.02%
2024/02/02	4.1	215.00	0.8	214.06	214.00	3.3	6,223	0.05%
2024/02/01	3	211.67	6.4	214.89	213.50	-3.4	6,168	-0.05%
2024/01/31	15.3	212.19	11.2	209.72	208.00	4.1	6,050	0.07%
2024/01/30	9.1	211.67	2	212.23	212.00	7.1	5,985	0.12%
2024/01/29	5.1	214.48	11.6	214.48	216.00	-6.6	5,987	-0.11%
2024/01/26	6.1	214.27	22.8	215.57	217.00	-16.7	5,799	-0.29%
2024/01/25	0	197.00	27.4	199.68	200.50	-27.4	5,280	-0.52%
2024/01/24	1	195.00	2.1	196.79	193.50	-1.1	5,127	-0.02%
2024/01/23	0	193.00	283.1	192.29	195.50	-283	5,071	-5.58%	大賣/鉅額交易
2024/01/22	2	186.75	1.1	188.00	187.50	0.9	4,994	0.02%
2024/01/19	16.3	188.22	10.1	188.95	187.00	6.2	4,987	0.12%
2024/01/18	51	186.67	47	184.95	185.00	4	4,944	0.08%
2024/01/17	74.6	183.45	40	182.35	182.50	34.6	4,926	0.70%
2024/01/16	79.1	184.04	8.8	185.43	186.00	70.3	4,946	1.42%
2024/01/15	55.1	187.32	3	188.98	187.00	52.1	5,088	1.02%
2024/01/12	7	187.00	0	0.00	187.50	7	5,205	0.14%
2024/01/11	20	186.70	4	187.00	187.00	16	5,273	0.30%
2024/01/10	91.5	185.73	5	185.20	187.00	86.5	5,293	1.63%
2024/01/09	1.1	190.84	0	0.00	190.00	1.1	5,268	0.02%
2024/01/08	1	192.53	1.1	192.24	192.00	0	5,267	0.00%
2024/01/05	2	189.25	4.7	189.92	189.50	-2.7	5,249	-0.05%
2024/01/04	1	187.50	0	0.00	188.00	1	5,308	0.02%
2024/01/03	3	189.58	0	0.00	189.50	3	5,427	0.06%
2024/01/02	0.2	194.52	2.1	194.49	195.00	-1.9	5,495	-0.03%
2023/12/29	3.7	197.59	2	197.75	197.00	1.7	5,531	0.03%
2023/12/28	3.1	200.99	10	200.00	201.50	-6.9	5,510	-0.13%
2023/12/27	3	200.33	27.8	201.38	203.00	-24.8	5,510	-0.45%
2023/12/26	1	194.00	2.2	193.76	193.50	-1.2	5,340	-0.02%
2023/12/25	26	198.50	10.2	198.15	197.00	15.8	5,297	0.30%
2023/12/22	7.1	194.28	26.6	193.80	197.00	-19.5	5,205	-0.37%
2023/12/21	0	0.00	11.3	181.56	182.00	-11.3	4,892	-0.23%
2023/12/20	0	0.00	0.2	181.00	181.00	-0.2	4,888	0.00%
2023/12/19	1.2	177.17	2	178.50	177.00	-0.9	4,911	-0.02%
2023/12/18	1.5	178.77	0	0.00	178.50	1.5	4,963	0.03%
2023/12/15	13	181.69	1.2	182.38	180.00	11.8	5,028	0.23%
2023/12/14	3.5	179.67	13.5	180.22	181.00	-10	4,950	-0.20%
2023/12/13	4	176.25	3	177.00	176.50	1	4,892	0.02%
2023/12/12	7.3	175.16	0	175.50	174.50	7.2	4,944	0.15%
2023/12/11	0.2	176.67	0.5	177.00	176.00	-0.4	4,983	-0.01%
2023/12/08	2.2	178.97	0	0.00	178.50	2.2	5,027	0.04%
2023/12/06	3.2	176.88	3	177.50	178.00	0.2	5,273	0.00%
2023/12/05	0.1	179.75	1	179.00	179.00	-0.9	5,321	-0.02%
2023/12/04	0	0.00	2	182.25	181.00	-2	5,328	-0.04%
2023/12/01	3.3	181.89	3.3	180.61	180.50	0	5,345	0.00%
2023/11/30	2.2	179.50	4	180.50	183.00	-1.9	5,332	-0.03%
2023/11/29	2.1	178.24	3	176.68	178.50	-0.9	5,283	-0.02%
2023/11/28	2.2	175.00	5	175.00	175.50	-2.8	5,343	-0.05%
2023/11/27	3	174.83	1	173.50	173.50	2	5,373	0.04%
2023/11/24	9	176.16	5	177.00	175.50	4	5,422	0.07%
2023/11/22	3	176.50	10.4	176.86	177.50	-7.4	5,418	-0.14%
2023/11/21	5.2	176.52	2	177.25	176.00	3.2	5,460	0.06%
2023/11/20	17.1	178.96	4.3	178.69	177.50	12.8	5,505	0.23%
2023/11/17	3	179.17	2	181.00	181.00	1	5,543	0.02%
2023/11/16	3.2	180.16	6.4	179.71	180.50	-3.2	5,583	-0.06%
2023/11/15	0	179.00	1.2	180.24	180.00	-1.2	5,481	-0.02%
2023/11/13	0	0.00	0	176.00	174.50	0	6,164	0.00%
2023/11/10	0.3	173.00	4	173.50	173.50	-3.8	6,445	-0.06%
2023/11/09	2.1	171.23	9	172.03	172.50	-7	6,645	-0.10%
2023/11/08	13	170.00	6.2	170.66	171.00	6.8	6,735	0.10%
2023/11/07	42.9	169.21	6	169.00	168.50	36.9	6,755	0.55%
2023/11/06	14.6	177.14	16	176.66	173.00	-1.4	6,738	-0.02%
2023/11/03	0	0.00	1.4	174.36	173.50	-1.4	6,673	-0.02%
2023/11/02	0	172.50	1	172.00	172.00	-1	6,707	-0.01%
2023/11/01	1	168.00	2	169.00	169.00	-1	6,822	-0.01%
2023/10/31	16.2	168.07	1.8	170.10	168.00	14.4	6,916	0.21%
2023/10/30	1	169.50	1	169.02	169.00	0	7,005	0.00%
2023/10/27	0.1	170.00	5	169.20	169.50	-4.9	7,071	-0.07%
2023/10/26	21.3	168.31	7	169.29	167.00	14.3	7,216	0.20%
2023/10/25	7.1	171.35	11	171.55	173.00	-4	7,299	-0.05%
2023/10/24	5.7	166.89	2	167.75	170.00	3.7	7,342	0.05%
2023/10/23	61.1	169.51	4	168.13	168.00	57.1	7,307	0.78%
2023/10/20	21.2	173.36	2	173.25	173.00	19.2	7,205	0.27%
2023/10/19	2.3	178.00	0	0.00	178.50	2.3	7,130	0.03%
2023/10/18	0	0.00	2	180.00	180.00	-2	7,122	-0.03%
2023/10/17	7.3	179.18	1	180.50	178.50	6.3	7,183	0.09%
2023/10/16	13.3	179.56	1	181.50	179.00	12.3	7,225	0.17%
2023/10/13	1	182.50	0	184.50	183.50	1	7,266	0.01%
2023/10/12	0.1	184.50	15.1	185.02	185.00	-15.1	7,245	-0.21%
2023/10/11	9.2	180.03	8.3	180.57	181.00	0.8	7,233	0.01%
2023/10/06	11.3	183.39	4	185.62	182.00	7.3	7,202	0.10%
2023/10/05	3.1	181.86	8.2	182.32	182.50	-5.1	7,158	-0.07%
2023/10/04	5.3	178.30	2	178.00	178.00	3.3	7,171	0.05%
2023/10/03	5.1	180.40	7	181.07	179.50	-1.9	7,188	-0.03%
2023/10/02	4	180.38	5	181.80	181.50	-1	7,202	-0.01%
2023/09/28	1.2	178.17	1	179.00	179.50	0.2	7,258	0.00%
2023/09/27	7.2	177.72	5	178.50	178.50	2.2	7,294	0.03%
2023/09/26	14.1	178.71	3	178.83	177.50	11.1	7,325	0.15%
2023/09/25	3.1	180.88	124	180.48	182.00	-120.9	7,373	-1.64%	大賣/鉅額交易
2023/09/22	7.1	176.12	259	178.36	179.50	-251.9	7,489	-3.36%	大賣/鉅額交易
2023/09/21	147	178.50	112	179.00	178.00	35	7,579	0.46%	大買/大賣/
2023/09/20	26	183.21	6	182.42	180.00	20	7,664	0.26%
2023/09/19	16	181.63	8	183.75	181.00	8	7,767	0.10%
2023/09/18	14.3	178.22	1	180.00	178.50	13.3	8,282	0.16%
2023/09/15	11.1	181.23	7	180.72	180.00	4.1	8,323	0.05%
2023/09/14	3.4	182.60	13	180.88	182.50	-9.7	8,376	-0.12%
2023/09/13	150.5	176.69	20	175.77	174.00	130.4	8,346	1.56%	大買/鉅額交易
2023/09/12	206.2	173.79	317	173.29	172.00	-110.8	8,365	-1.32%	大買/大賣/鉅額交易
2023/09/11	40.2	178.83	5	179.40	178.50	35.2	8,287	0.42%
2023/09/08	126.5	179.57	149	179.61	179.50	-22.5	8,389	-0.27%	大買/大賣/
2023/09/07	7.2	184.98	2	183.50	183.50	5.2	8,546	0.06%
2023/09/06	24.2	186.21	16	186.69	186.50	8.2	8,648	0.09%
2023/09/05	23	185.85	4.1	185.38	185.00	19	8,865	0.21%
2023/09/04	42.1	184.38	16	184.19	184.00	26.1	8,982	0.29%
2023/09/01	7	188.78	10	186.15	188.00	-3	9,011	-0.03%
2023/08/31	5.1	181.91	4	182.50	182.50	1.1	9,077	0.01%
2023/08/30	72	184.13	59	183.92	182.50	13	9,211	0.14%
2023/08/29	30	182.62	27	183.83	184.50	3	9,456	0.03%
2023/08/28	17	181.32	10	181.35	181.50	7	9,482	0.07%
2023/08/25	43.2	181.51	16	182.16	181.00	27.2	9,562	0.28%
2023/08/24	63	184.83	36.3	184.94	185.00	26.7	9,619	0.28%
2023/08/23	20.1	180.67	8	180.25	180.00	12.1	9,749	0.12%
2023/08/22	28.3	181.35	6	181.92	181.00	22.3	9,975	0.22%
2023/08/21	88.1	180.60	2	180.00	179.50	86.1	9,991	0.86%
2023/08/18	134.4	181.44	16	180.94	181.00	118.4	10,044	1.18%	大買/鉅額交易
2023/08/17	101.3	181.63	19.1	180.53	183.50	82.2	9,996	0.82%	大買/
2023/08/16	38.1	194.39	15.4	193.49	191.00	22.7	9,513	0.24%
2023/08/15	6.2	204.18	5	206.40	202.50	1.2	9,446	0.01%
2023/08/14	13.8	200.10	9	203.50	201.00	4.8	9,624	0.05%
2023/08/11	6.1	206.61	5.7	203.89	204.50	0.4	9,901	0.00%
2023/08/10	9.4	210.37	7	208.79	208.50	2.4	10,024	0.02%
2023/08/09	5.5	219.88	0	0.00	218.00	5.5	9,974	0.05%
2023/08/08	6	228.00	2	225.75	225.50	4	10,000	0.04%
2023/08/07	6	223.84	10.4	227.17	228.00	-4.4	9,996	-0.04%
2023/08/04	3	217.83	5.1	217.31	217.50	-2.1	9,939	-0.02%
2023/08/02	1.1	222.18	2.4	225.30	220.50	-1.2	9,958	-0.01%
2023/08/01	1.1	224.96	0	224.50	222.50	1.1	10,227	0.01%
2023/07/31	10	227.64	21.1	225.70	225.00	-11	10,323	-0.11%
2023/07/28	7.3	221.58	6.6	219.96	221.50	0.8	10,400	0.01%
2023/07/27	5	209.10	6.1	208.92	213.00	-1.1	10,711	-0.01%
2023/07/26	4.3	207.75	2	207.75	208.50	2.3	11,395	0.02%
2023/07/25	4.1	208.37	4	208.00	208.00	0.1	11,620	0.00%
2023/07/24	4.3	208.90	2.2	208.50	208.50	2.1	11,671	0.02%
2023/07/21	1.3	213.96	4	214.75	215.00	-2.7	11,738	-0.02%
2023/07/20	8.6	216.96	5	217.10	213.00	3.6	11,800	0.03%
2023/07/19	3	223.66	3	221.17	219.00	0	11,899	0.00%
2023/07/18	13.4	221.09	13	219.97	222.00	0.4	12,083	0.00%
2023/07/17	6.1	219.32	3	219.00	218.50	3.1	12,170	0.03%
2023/07/14	5.1	220.60	4	219.75	220.50	1.1	12,292	0.01%
2023/07/13	5.1	223.67	7	223.71	221.00	-1.9	12,382	-0.02%
2023/07/12	6.1	221.59	5.1	220.92	221.50	1.1	12,447	0.01%
2023/07/11	7	218.21	8	217.44	222.00	-1	12,582	-0.01%
2023/07/10	5	212.99	3	213.17	212.00	2	12,593	0.02%
2023/07/07	6.6	213.63	7.1	213.24	212.50	-0.6	12,723	0.00%
2023/07/06	1.1	221.33	7	217.93	216.50	-5.9	12,802	-0.05%
2023/07/05	2.1	225.08	3	223.67	223.50	-0.9	13,110	-0.01%
2023/07/04	2	224.25	6	224.50	224.50	-4	13,391	-0.03%
2023/07/03	1.1	223.12	4.1	225.65	224.50	-3	13,818	-0.02%
2023/06/30	8.1	222.53	7.1	222.17	225.00	1	13,825	0.01%
2023/06/29	7.1	218.43	6.1	218.93	220.50	1.1	13,824	0.01%
2023/06/28	9	213.22	10.1	214.71	215.00	-1.1	13,779	-0.01%
2023/06/27	20.3	212.38	12	211.70	211.50	8.3	13,714	0.06%
2023/06/26	26.5	206.88	9.3	208.64	207.50	17.3	13,656	0.13%
2023/06/21	5	222.91	2.1	222.33	222.00	2.9	13,254	0.02%
2023/06/20	6.2	224.87	3.5	225.51	227.00	2.7	13,325	0.02%
2023/06/19	7	228.29	17	227.91	227.50	-10	13,442	-0.07%
2023/06/16	3.1	231.66	14	231.32	228.50	-10.9	13,454	-0.08%
2023/06/15	4.1	234.72	5.8	232.85	231.00	-1.7	13,434	-0.01%
2023/06/14	6.2	234.50	4.3	235.79	235.00	1.9	13,455	0.01%
2023/06/13	12.2	234.08	29.4	238.14	241.00	-17.2	13,480	-0.13%
2023/06/12	6.2	227.93	14.2	228.31	226.50	-7.9	13,457	-0.06%
2023/06/09	20.1	226.10	29.4	226.69	227.00	-9.4	13,641	-0.07%
2023/06/08	6.2	219.20	10.3	218.65	216.00	-4.1	13,800	-0.03%
2023/06/07	5.2	224.81	10	224.44	226.50	-4.9	14,437	-0.03%
2023/06/06	3.1	224.93	21.1	224.33	224.50	-18	14,667	-0.12%
2023/06/05	3.4	219.89	26.3	220.99	222.50	-22.8	14,787	-0.15%
2023/06/02	21.2	216.21	36.3	217.40	218.00	-15.1	14,948	-0.10%
2023/06/01	7	207.64	12	207.88	209.00	-5	15,102	-0.03%
2023/05/31	6.1	208.73	7	208.00	207.00	-0.9	15,223	-0.01%
2023/05/30	9	207.17	9	208.28	205.50	0	15,284	0.00%
2023/05/29	16.3	209.28	9.2	210.36	205.00	7.1	15,377	0.05%
2023/05/26	24	208.11	54.1	208.88	211.00	-30	15,672	-0.19%
2023/05/25	2.5	199.92	9.2	203.22	204.00	-6.7	15,576	-0.04%
2023/05/24	2	203.74	13.6	202.45	203.50	-11.6	15,794	-0.07%
2023/05/23	2.4	198.96	14.1	200.11	200.50	-11.8	15,994	-0.07%
2023/05/22	2.5	197.40	5	197.70	196.00	-2.5	16,029	-0.02%
2023/05/19	13.1	197.10	20.1	198.17	198.00	-6.9	16,148	-0.04%
2023/05/18	51.3	200.53	22	199.70	198.50	29.3	16,664	0.18%
2023/05/17	23	203.35	137.2	204.21	204.00	-114.2	16,424	-0.70%	大賣/鉅額交易
2023/05/16	24	197.04	24.2	196.69	198.00	-0.2	16,328	0.00%
2023/05/15	2.2	190.54	2	191.50	191.00	0.2	16,291	0.00%
2023/05/12	4	188.25	7	191.08	193.00	-3	16,487	-0.02%
2023/05/11	6	189.42	21	189.19	189.00	-15	16,727	-0.09%
2023/05/10	18	191.66	18.1	191.06	191.00	-0.1	16,947	0.00%
2023/05/09	15	192.93	16.1	192.59	192.00	-1.1	17,073	-0.01%
2023/05/08	22.4	193.63	101.1	193.42	192.50	-78.7	17,251	-0.46%	大賣/
2023/05/05	68	199.35	20.2	198.44	198.00	47.8	17,369	0.28%
2023/05/04	22	197.89	11.1	198.31	196.50	10.9	18,012	0.06%
2023/05/03	22.3	199.24	29.1	199.22	197.00	-6.8	18,098	-0.04%
2023/05/02	60.1	193.55	57.5	195.93	197.50	2.6	17,881	0.01%
2023/04/28	0	0.00	12.9	190.50	190.50	-12.9	17,603	-0.07%
2023/04/27	8.1	176.93	6	174.08	173.50	2.1	17,597	0.01%
2023/04/26	2	170.79	6	173.58	175.50	-4	17,774	-0.02%
2023/04/25	8	173.93	8	172.75	170.00	0	17,824	0.00%
2023/04/24	15	174.33	14.3	175.19	173.50	0.7	17,950	0.00%
2023/04/21	16.1	171.28	24.8	172.19	172.00	-8.7	17,974	-0.05%
2023/04/20	12.4	167.95	5	168.90	167.00	7.4	18,203	0.04%
2023/04/19	7.5	170.67	5.3	171.07	171.00	2.2	18,613	0.01%
2023/04/18	6.9	171.32	3.3	171.26	171.50	3.6	18,811	0.02%
2023/04/17	21.5	172.42	1	172.00	172.00	20.5	19,005	0.11%
2023/04/14	11.1	172.23	9.1	173.49	173.50	2	19,254	0.01%
2023/04/13	4	175.38	4.1	175.74	173.50	-0.1	19,349	0.00%
2023/04/12	12.4	175.97	6	175.00	175.00	6.4	19,500	0.03%
2023/04/11	10.6	178.22	9.2	179.95	178.50	1.3	19,579	0.01%
2023/04/10	11.9	178.08	41.1	179.06	178.00	-29.3	19,623	-0.15%
2023/04/07	21.5	170.31	15	171.87	172.00	6.5	19,333	0.03%
2023/04/06	42.2	175.55	5	175.00	171.00	37.2	19,087	0.19%
2023/03/31	6.5	184.66	8	184.87	184.50	-1.5	18,757	-0.01%
2023/03/30	6.2	182.61	11.3	183.59	184.50	-5.1	18,956	-0.03%
2023/03/29	4.1	182.24	6.1	180.09	179.50	-2	18,944	-0.01%
2023/03/28	8.4	183.08	15.1	182.10	182.00	-6.7	19,128	-0.04%
2023/03/27	5	184.10	3.7	184.55	185.00	1.4	19,233	0.01%
2023/03/24	9.1	183.94	15.1	183.77	184.00	-6	19,458	-0.03%
2023/03/23	16.2	180.85	6.5	181.35	181.00	9.7	19,549	0.05%
2023/03/22	13.2	182.86	17.7	182.62	182.50	-4.5	20,129	-0.02%
2023/03/21	6	178.59	5	178.40	178.50	1	20,311	0.01%
2023/03/20	6	177.42	2	177.51	177.00	4	20,573	0.02%
2023/03/17	9.3	175.97	3.1	176.69	175.50	6.2	20,951	0.03%
2023/03/16	20.3	174.46	20	173.95	173.50	0.3	21,229	0.00%
2023/03/15	4.8	176.89	3	177.67	174.00	1.8	21,596	0.01%
2023/03/14	12.3	176.18	3.1	177.95	174.00	9.2	21,825	0.04%
2023/03/13	18.2	175.90	7	176.14	176.00	11.2	21,869	0.05%
2023/03/10	77.9	181.02	12.1	181.58	180.00	65.8	21,694	0.30%
2023/03/09	16.1	202.06	20	202.05	199.50	-3.9	21,317	-0.02%
2023/03/08	34.4	199.79	13	200.81	201.00	21.4	21,404	0.10%
2023/03/07	19.1	208.73	23.1	207.51	205.00	-4.1	21,612	-0.02%
2023/03/06	20.1	203.69	36.8	203.42	207.50	-16.8	21,672	-0.08%
2023/03/03	32.3	196.74	19.1	194.56	192.50	13.2	21,756	0.06%
2023/03/02	8.2	195.05	19	194.53	194.50	-10.8	22,171	-0.05%
2023/03/01	15.6	192.97	14.2	192.97	193.00	1.4	22,508	0.01%
2023/02/24	27.8	194.84	22.2	195.92	194.50	5.6	22,873	0.02%
2023/02/23	23.1	202.37	10	202.60	202.00	13.1	23,262	0.06%
2023/02/22	20.2	205.31	15.2	204.36	202.00	5	24,058	0.02%
2023/02/21	15.3	209.10	20.1	209.12	210.00	-4.8	24,129	-0.02%
2023/02/20	7.1	204.43	5.1	204.02	203.50	1.9	24,377	0.01%
2023/02/17	18.1	205.78	8.9	205.22	206.00	9.2	25,053	0.04%
2023/02/16	31.2	201.97	54.1	202.43	206.00	-22.9	25,127	-0.09%
2023/02/15	9	193.33	11.1	191.19	191.00	-2	24,963	-0.01%
2023/02/14	31.2	197.73	22.3	196.07	194.00	8.9	25,384	0.04%
2023/02/13	6	194.67	8.1	195.69	196.50	-2.1	25,641	-0.01%
2023/02/10	20.5	196.53	24.2	195.17	193.00	-3.7	25,850	-0.01%
2023/02/09	17.1	196.28	26.1	196.93	196.50	-9	26,118	-0.03%
2023/02/08	27.1	195.44	15	195.07	193.00	12.1	26,283	0.05%
2023/02/07	3.1	191.84	7.1	190.94	193.00	-4.1	26,566	-0.02%
2023/02/06	11.1	193.37	9	193.28	191.50	2	26,647	0.01%
2023/02/03	21.1	192.07	19	192.18	190.50	2.1	26,670	0.01%
2023/02/02	18.2	184.67	39.6	187.47	190.50	-21.4	26,475	-0.08%
2023/02/01	7.2	176.79	28.4	177.27	179.00	-21.2	26,112	-0.08%
2023/01/31	11.2	173.19	5	173.90	172.50	6.1	26,147	0.02%
2023/01/30	50.2	176.01	19	175.32	173.50	31.2	26,138	0.12%
2023/01/17	16	175.97	15	176.33	176.00	1	25,983	0.00%
2023/01/16	18.2	175.53	16.7	175.52	176.50	1.5	26,111	0.01%
2023/01/13	12	172.96	15	173.27	173.00	-3	26,318	-0.01%
2023/01/12	19.1	174.16	20	174.52	172.00	-1	26,425	0.00%
2023/01/11	10	174.00	9.3	174.00	174.00	0.8	26,403	0.00%
2023/01/10	18.1	174.53	24	175.87	173.50	-6	26,451	-0.02%
2023/01/09	69.1	175.53	20.1	174.37	172.50	49.1	26,265	0.19%
2023/01/06	11.5	170.21	31.4	169.75	172.00	-19.9	26,179	-0.08%
2023/01/05	27	168.56	13	167.42	165.00	14	26,179	0.05%
2023/01/04	24	172.67	19	172.29	170.00	5	26,238	0.02%
2023/01/03	10	163.95	23	166.04	170.50	-13	26,247	-0.05%
2022/12/30	25.1	164.33	14.1	163.51	161.00	11	26,196	0.04%
2022/12/29	70.1	157.72	243	160.87	164.00	-172.9	26,189	-0.66%	大賣/鉅額交易
2022/12/28	226.3	163.45	57.1	161.73	161.00	169.2	26,216	0.65%	大買/鉅額交易
2022/12/27	9.3	169.14	8	167.50	168.00	1.3	26,263	0.00%
2022/12/26	8	167.38	7	167.65	166.00	1	26,416	0.00%
2022/12/23	12.1	166.28	186	166.17	167.00	-173.9	26,662	-0.65%	大賣/鉅額交易
2022/12/22	186	166.05	187.2	164.65	169.50	-1.2	26,847	0.00%	大買/大賣/
2022/12/21	7.6	164.77	8	164.25	164.00	-0.4	26,905	0.00%
2022/12/20	24.2	167.25	12.1	168.94	164.00	12.1	26,953	0.04%
2022/12/19	193	169.27	20	170.08	169.50	173	27,091	0.64%	大買/鉅額交易
2022/12/16	23.3	170.83	10	170.65	168.00	13.2	27,192	0.05%
2022/12/15	20	177.60	21	177.83	177.00	-1	27,037	0.00%
2022/12/14	61.3	174.98	80.3	174.38	178.50	-19	26,864	-0.07%
2022/12/13	32.2	168.05	9.1	168.83	165.00	23.1	26,294	0.09%
2022/12/12	17	169.24	22.1	169.35	171.00	-5.1	26,022	-0.02%
2022/12/09	11	169.46	26	170.15	170.00	-15	25,876	-0.06%
2022/12/08	27.5	170.73	195	169.57	169.50	-167.5	25,677	-0.65%	大賣/鉅額交易
2022/12/07	242.3	178.81	32	177.09	172.00	210.3	25,533	0.82%	大買/鉅額交易
2022/12/06	24.4	184.69	18.1	184.35	181.50	6.3	25,368	0.02%
2022/12/05	49.1	182.92	34	186.29	186.00	15.1	25,288	0.06%
2022/12/02	3	178.00	9	179.28	181.00	-6	25,249	-0.02%
2022/12/01	44.1	181.52	36	181.15	177.50	8.1	25,343	0.03%
2022/11/30	27.6	175.39	225.1	175.73	181.00	-197.5	25,232	-0.78%	大賣/鉅額交易
2022/11/29	27.6	179.55	11.1	180.96	177.00	16.5	25,069	0.07%
2022/11/28	18.2	180.60	23	181.54	184.00	-4.9	24,844	-0.02%
2022/11/25	45.2	178.83	51.3	179.48	177.50	-6.1	24,664	-0.02%
2022/11/24	46.1	174.01	30.4	175.66	178.00	15.7	24,408	0.06%
2022/11/23	202	166.97	48.2	168.35	169.00	153.8	24,076	0.64%	大買/鉅額交易
2022/11/22	56.4	165.92	39.5	165.51	163.50	16.9	23,799	0.07%
2022/11/21	59.9	164.91	61.4	163.75	164.00	-1.5	23,469	-0.01%
2022/11/18	74.7	173.91	33	175.11	170.00	41.7	22,849	0.18%
2022/11/17	17	186.24	38	187.34	188.50	-21	22,015	-0.10%
2022/11/16	39	179.80	31.1	178.89	182.50	7.9	21,904	0.04%
2022/11/15	65.2	183.10	25	181.94	178.50	40.2	21,782	0.18%
2022/11/14	22.2	192.98	26.2	193.53	193.50	-4.1	21,755	-0.02%
2022/11/11	37.1	190.92	36.1	191.83	189.50	1	22,085	0.00%
2022/11/10	27.8	190.04	18	189.00	185.00	9.8	21,815	0.05%
2022/11/09	37.2	198.30	22	197.14	195.00	15.2	21,644	0.07%
2022/11/08	37.1	209.33	33	208.77	203.00	4.1	21,457	0.02%
2022/11/07	34.1	210.59	30	209.65	208.00	4.1	21,297	0.02%
2022/11/04	34	210.47	34	211.85	217.00	0	20,999	0.00%
2022/11/03	32	206.05	39	206.27	212.50	-7	20,765	-0.03%
2022/11/02	21	200.05	27.2	199.14	200.50	-6.2	20,781	-0.03%
2022/11/01	20	203.28	15	204.27	202.00	5	20,920	0.02%
2022/10/31	22	205.50	20.2	206.73	205.50	1.8	20,907	0.01%
2022/10/28	18	200.67	18	202.53	207.00	0	20,928	0.00%
2022/10/27	17.1	189.99	11.1	191.18	196.00	6	20,654	0.03%
2022/10/26	21	183.91	21	182.22	186.00	0	20,510	0.00%
2022/10/25	15.1	181.85	22.9	183.04	182.50	-7.8	20,514	-0.04%
2022/10/24	19	187.03	19.3	185.76	185.00	-0.3	20,460	0.00%
2022/10/21	36.4	191.75	31	188.58	183.50	5.4	20,432	0.03%
2022/10/20	27	196.28	25	196.54	200.50	2	20,179	0.01%
2022/10/19	21.1	204.69	24	204.92	201.00	-2.9	20,098	-0.01%
2022/10/18	27	207.09	25	204.86	205.00	2	20,078	0.01%
2022/10/17	36.1	199.08	29	200.40	205.00	7.1	20,107	0.04%
2022/10/14	38.1	209.98	33	209.33	206.50	5.1	19,989	0.03%
2022/10/13	27.1	205.34	24	204.60	200.00	3.1	19,795	0.02%
2022/10/12	22	200.77	22	201.91	207.00	0	19,691	0.00%
2022/10/11	23.4	207.89	24	205.75	201.00	-0.6	19,656	0.00%
2022/10/07	12	219.75	12	220.46	221.00	0	19,904	0.00%
2022/10/06	7	214.79	4	215.75	218.00	3	20,385	0.01%
2022/10/05	28.2	220.35	32.1	221.24	219.00	-4	20,750	-0.02%
2022/10/04	12	214.00	7.2	214.79	218.50	4.9	21,066	0.02%
2022/10/03	18.1	208.45	19	207.53	209.00	-0.9	21,333	0.00%
2022/09/30	30	207.15	31	205.65	212.00	-1	21,793	0.00%
2022/09/29	31.4	208.81	31	206.35	206.50	0.4	22,711	0.00%
2022/09/28	38.7	211.87	25	210.65	205.50	13.6	23,035	0.06%
2022/09/27	11	217.95	14	216.14	219.00	-3	23,768	-0.01%
2022/09/26	38.1	218.00	44	218.00	215.50	-5.9	24,268	-0.02%
2022/09/23	38.7	231.52	23	230.30	227.00	15.7	24,475	0.06%
2022/09/22	14	233.61	14.3	231.70	238.50	-0.3	24,749	0.00%
2022/09/21	7	232.50	8.1	234.05	234.50	-1	24,902	0.00%
2022/09/20	4	236.00	4.4	234.45	235.50	-0.3	25,011	0.00%
2022/09/19	13	232.73	13	233.27	234.00	0	25,194	0.00%
2022/09/16	9.1	237.04	7	236.86	234.50	2.1	25,504	0.01%
2022/09/15	20.1	242.70	14	243.14	240.00	6.1	26,060	0.02%
2022/09/14	41	241.93	12	242.58	242.50	29	26,125	0.11%
2022/09/13	16	244.19	34.1	246.97	248.50	-18	26,249	-0.07%
2022/09/12	48.1	243.57	35	241.24	237.50	13.1	26,185	0.05%
2022/09/08	29	235.43	31	236.40	240.50	-2	26,324	-0.01%
2022/09/07	17.3	226.38	18.5	227.48	228.50	-1.2	26,382	0.00%
2022/09/06	21.1	238.37	19	234.68	232.50	2.1	26,387	0.01%
2022/09/05	12	243.92	13	243.46	243.00	-1	26,468	0.00%
2022/09/02	11	240.68	16	241.06	242.00	-5	26,588	-0.02%
2022/09/01	9.1	235.70	12	235.16	233.50	-3	26,784	-0.01%
2022/08/31	25	244.68	15	245.63	239.50	10	26,958	0.04%
2022/08/30	18.5	243.24	20	245.68	247.00	-1.5	26,980	-0.01%
2022/08/29	10	237.05	12	236.66	240.50	-2	27,013	-0.01%
2022/08/26	13	243.58	13	242.42	240.00	0	27,221	0.00%
2022/08/25	32	247.66	28	244.29	244.00	4	27,195	0.01%
2022/08/24	27.1	244.46	28	242.36	241.00	-0.9	27,382	0.00%
2022/08/23	17	240.68	18	243.00	243.50	-1	27,788	0.00%
2022/08/22	49	244.52	59.3	243.76	243.50	-10.3	28,218	-0.04%
2022/08/19	48	247.50	52	247.37	241.50	-4	28,532	-0.01%
2022/08/18	52	227.33	75.7	232.05	238.00	-23.7	28,229	-0.08%
2022/08/17	35	217.39	34.1	217.23	216.50	0.9	28,012	0.00%
2022/08/16	5	214.20	27.8	215.11	217.00	-22.8	28,013	-0.08%
2022/08/15	17	205.85	34.3	206.78	211.50	-17.3	28,004	-0.06%
2022/08/12	17.2	196.05	11	197.27	198.00	6.2	28,163	0.02%
2022/08/11	16.2	200.08	20	198.82	197.00	-3.8	28,840	-0.01%
2022/08/10	11	196.32	10	196.45	196.50	1	29,292	0.00%
2022/08/09	36.2	196.13	27.1	197.85	201.00	9.1	29,733	0.03%
2022/08/08	23.1	197.79	36.7	198.84	205.00	-13.5	29,733	-0.05%
2022/08/05	19	192.18	28.1	192.95	195.00	-9.1	29,821	-0.03%
2022/08/04	10	183.85	31	184.50	188.00	-21	29,883	-0.07%
2022/08/03	33.1	183.93	13	180.85	181.00	20.1	30,183	0.07%
2022/08/02	9.1	185.00	16	184.66	186.00	-6.9	30,199	-0.02%
2022/08/01	14.2	190.95	8	190.44	189.50	6.2	30,270	0.02%
2022/07/29	17.2	193.40	14	194.25	195.50	3.2	30,443	0.01%
2022/07/28	11.1	191.27	20	191.40	191.00	-9	30,465	-0.03%
2022/07/27	17.9	185.64	13.1	186.27	187.00	4.8	30,360	0.02%
2022/07/26	6.1	187.99	5	187.60	186.50	1.1	30,392	0.00%
2022/07/25	10	186.04	8.9	187.19	185.50	1.1	30,679	0.00%
2022/07/22	14.1	188.72	20.4	189.90	188.00	-6.3	30,740	-0.02%
2022/07/21	11.4	184.36	14.2	184.54	186.00	-2.8	30,751	-0.01%
2022/07/20	9.6	180.82	22	180.27	180.50	-12.4	30,838	-0.04%
2022/07/19	13	176.42	30	176.48	174.50	-17	30,855	-0.06%
2022/07/18	23.2	177.32	14	177.61	176.00	9.2	30,902	0.03%
2022/07/15	49.6	175.48	23	175.43	176.50	26.6	30,939	0.09%
2022/07/14	26	166.30	37.2	169.20	175.50	-11.2	30,749	-0.04%
2022/07/13	26.2	171.47	29	171.22	166.00	-2.8	30,353	-0.01%
2022/07/12	18	166.11	21	166.05	168.50	-3	29,951	-0.01%
2022/07/11	17.1	169.70	20	167.55	166.50	-2.9	29,701	-0.01%
2022/07/08	46	169.71	32.1	170.04	170.50	13.9	29,604	0.05%
2022/07/07	40.1	159.76	57.1	159.19	168.00	-17	29,163	-0.06%
2022/07/06	13	160.92	27	161.43	160.50	-14	28,192	-0.05%
2022/07/05	61.3	165.64	305.1	160.20	162.00	-243.8	27,920	-0.87%	大賣/鉅額交易
2022/07/04	35.2	167.99	43	166.11	170.00	-7.8	27,225	-0.03%
2022/07/01	259.1	181.22	20	174.72	170.00	239.1	26,936	0.89%	大買/鉅額交易
2022/06/30	50.6	195.14	22.4	194.91	188.50	28.2	26,824	0.11%
2022/06/29	29.3	203.77	20.4	205.03	209.00	8.9	26,768	0.03%
2022/06/28	27.2	203.90	21.1	205.05	205.00	6.1	27,221	0.02%
2022/06/27	34	202.93	30	203.47	204.00	4	27,511	0.01%
2022/06/24	30	196.53	29	196.05	196.00	1	27,640	0.00%
2022/06/23	27	195.44	32.1	197.65	197.00	-5.1	27,833	-0.02%
2022/06/22	16	192.09	260	188.00	188.50	-244	28,270	-0.86%	大賣/鉅額交易
2022/06/21	25.2	194.63	28.1	196.54	199.00	-2.9	28,926	-0.01%
2022/06/20	116.4	200.45	23.1	196.18	192.50	93.3	29,007	0.32%	大買/
2022/06/17	176.4	197.89	13.6	200.12	204.50	162.8	29,177	0.56%	大買/鉅額交易
2022/06/16	14.1	206.59	19	204.75	201.00	-4.9	28,823	-0.02%
2022/06/15	21.1	206.52	15	204.93	203.50	6.1	29,010	0.02%
2022/06/14	17.3	204.73	18	205.78	211.00	-0.8	29,119	0.00%
2022/06/13	26.2	213.84	27	212.57	208.50	-0.8	28,965	0.00%
2022/06/10	36	214.52	44.6	214.42	219.00	-8.6	28,896	-0.03%
2022/06/09	18	209.47	22	209.84	212.00	-4	28,690	-0.01%
2022/06/08	20.4	201.81	328	205.03	206.50	-307.6	28,613	-1.07%	大賣/鉅額交易
2022/06/07	26.3	198.58	26	197.79	200.50	0.3	28,659	0.00%
2022/06/06	67.3	206.98	60	205.53	202.50	7.3	28,801	0.03%
2022/06/02	17.1	209.71	13	210.62	209.00	4	28,755	0.01%
2022/06/01	180.1	208.91	21	209.64	209.50	159.1	28,898	0.55%	大買/鉅額交易
2022/05/31	152.1	203.56	306.2	205.22	203.00	-154	28,582	-0.54%	大買/大賣/鉅額交易
2022/05/30	48.1	211.33	35.3	209.51	207.00	12.9	28,155	0.05%
2022/05/27	91	202.84	60.9	204.70	212.50	30.2	27,660	0.11%
2022/05/26	140	197.18	75.1	198.73	198.00	64.9	27,239	0.24%	大買/
2022/05/25	204	190.41	18	193.20	195.00	186	28,257	0.66%	大買/鉅額交易
2022/05/24	22.4	194.68	26	193.35	191.00	-3.7	28,262	-0.01%
2022/05/23	32.3	198.93	34	198.06	194.50	-1.7	28,328	-0.01%
2022/05/20	31.1	199.69	33.2	200.25	200.50	-2.1	28,185	-0.01%
2022/05/19	49.4	192.62	361.4	188.96	200.50	-312	27,834	-1.12%	大賣/鉅額交易
2022/05/18	67.4	187.58	59.5	188.85	193.50	7.9	27,147	0.03%
2022/05/17	56	179.57	68.9	181.58	186.50	-12.9	26,881	-0.05%
2022/05/16	7	175.79	83.2	175.14	178.50	-76.2	26,522	-0.29%
2022/05/13	347.4	164.14	331.4	164.67	169.00	16	26,300	0.06%	大買/大賣/
2022/05/12	76.4	168.68	13	167.12	165.50	63.4	26,146	0.24%
2022/05/11	41.4	176.16	53.1	176.68	173.00	-11.7	26,127	-0.04%
2022/05/10	22	168.00	66	170.30	173.00	-44	26,129	-0.17%
2022/05/09	28	170.02	15.7	171.20	170.00	12.4	26,308	0.05%
2022/05/06	108.1	167.63	35	166.31	172.50	73.1	26,350	0.28%	大買/
2022/05/05	282	171.76	388.1	170.69	173.50	-106.1	26,415	-0.40%	大買/大賣/鉅額交易
2022/05/04	39.5	168.77	27	167.44	167.00	12.5	26,359	0.05%
2022/05/03	41	173.28	8	171.31	171.50	33	26,392	0.13%
2022/04/29	39.1	175.44	53	177.97	174.00	-13.9	26,523	-0.05%
2022/04/28	42.1	171.47	12	171.04	169.50	30.1	26,444	0.11%
2022/04/27	52.3	168.13	51.3	173.50	175.00	1	26,567	0.00%
2022/04/26	33	171.70	67.1	174.14	175.00	-34.1	26,696	-0.13%
2022/04/25	52.3	170.65	9	169.89	169.50	43.3	26,938	0.16%
2022/04/22	26.1	182.42	18	181.36	180.50	8.1	26,942	0.03%
2022/04/21	23.1	184.66	27.2	186.06	185.00	-4.1	27,071	-0.01%
2022/04/20	38	183.29	44.1	182.00	179.00	-6.1	27,297	-0.02%
2022/04/19	14.1	177.18	49	177.88	177.00	-34.9	27,306	-0.13%
2022/04/18	24	170.56	10	171.40	169.50	14	27,393	0.05%
2022/04/15	53	174.54	46	173.97	170.50	7	27,735	0.03%
2022/04/14	80.9	176.30	57.1	176.47	179.50	23.8	28,304	0.08%
2022/04/13	186.4	171.81	16.6	172.78	173.00	169.9	28,427	0.60%	大買/鉅額交易
2022/04/12	36	169.33	219.2	169.27	169.50	-183.2	28,619	-0.64%	大賣/鉅額交易
2022/04/11	42	169.13	37.3	168.41	168.00	4.7	28,722	0.02%
2022/04/08	129.2	173.59	16	174.25	174.50	113.2	28,998	0.39%	大買/鉅額交易
2022/04/07	66.2	174.27	22.1	169.96	168.00	44.1	28,841	0.15%
2022/04/06	172.1	175.35	33.2	176.49	176.50	138.9	28,591	0.49%	大買/鉅額交易
2022/04/01	24	179.52	16.6	180.59	180.50	7.4	28,306	0.03%
2022/03/31	60.1	182.03	61.1	182.59	185.00	-1	28,140	0.00%
2022/03/30	23.2	178.27	23.1	180.23	179.50	0.1	28,215	0.00%
2022/03/29	60.3	177.80	36	177.96	179.50	24.3	27,933	0.09%
2022/03/28	59.2	176.62	67.1	176.40	181.50	-7.9	27,650	-0.03%
2022/03/25	90	176.19	51.8	176.56	177.00	38.3	27,280	0.14%
2022/03/24	15.1	162.23	59.3	164.82	172.50	-44.3	26,557	-0.17%
2022/03/23	36.2	155.34	31.3	155.85	157.00	4.9	25,865	0.02%
2022/03/22	29.1	151.15	32.6	148.67	153.00	-3.5	26,108	-0.01%
2022/03/21	10.3	144.94	8	144.52	144.50	2.4	25,879	0.01%
2022/03/18	24.4	142.74	485.2	144.85	145.50	-460.8	26,077	-1.77%	大賣/鉅額交易
2022/03/17	90.3	136.03	132.3	137.47	140.00	-42.1	25,941	-0.16%	大賣/
2022/03/16	6	129.17	60.1	130.18	130.00	-54.1	25,870	-0.21%
2022/03/15	50.6	130.87	12	128.79	126.50	38.6	26,235	0.15%
2022/03/14	23.1	130.66	70	134.15	136.00	-46.9	26,500	-0.18%
2022/03/11	45.2	131.05	45	131.32	132.00	0.2	26,591	0.00%
2022/03/10	11.4	133.31	25	134.72	131.00	-13.6	26,570	-0.05%
2022/03/09	188.2	133.46	87.1	133.07	134.50	101.1	26,616	0.38%	大買/鉅額交易
2022/03/08	148.4	132.31	82.2	133.67	130.00	66.2	26,447	0.25%	大買/
2022/03/07	201.8	139.21	45	137.67	138.00	156.8	26,398	0.59%	大買/鉅額交易
2022/03/04	31.6	144.38	54	146.85	147.00	-22.4	26,573	-0.08%
2022/03/03	21.1	146.55	246	148.84	146.50	-224.9	26,961	-0.83%	大賣/鉅額交易
2022/03/02	52.3	147.31	139	147.19	146.50	-86.7	27,141	-0.32%	大賣/
2022/03/01	40	148.84	30.1	150.73	150.00	9.9	27,201	0.04%
2022/02/25	29	149.97	32	152.73	147.50	-3	27,962	-0.01%
2022/02/24	255	150.76	229.1	152.95	147.00	25.8	26,920	0.10%	大買/大賣/
2022/02/23	23	150.59	74.8	151.40	152.50	-51.8	27,583	-0.19%
2022/02/22	305.3	145.85	305.1	145.21	146.00	0.3	28,880	0.00%	大買/大賣/
2022/02/21	10.6	148.52	22.9	148.03	149.00	-12.3	28,897	-0.04%
2022/02/18	75.5	144.13	77	145.50	146.00	-1.5	28,964	-0.01%
2022/02/17	18.2	145.31	27.5	145.52	146.00	-9.3	28,875	-0.03%
2022/02/16	26.1	140.64	23.1	141.26	140.50	3	28,656	0.01%
2022/02/15	255.1	141.52	251	140.33	138.00	4.1	28,612	0.01%	大買/大賣/
2022/02/14	231.6	142.90	223.2	142.03	141.50	8.4	28,361	0.03%	大買/大賣/
2022/02/11	138.8	148.91	124	148.91	148.50	14.8	28,145	0.05%	大買/大賣/
2022/02/10	257.2	157.89	226.2	156.40	152.00	31	28,105	0.11%	大買/大賣/
2022/02/09	164	156.34	185.1	158.02	156.50	-21.1	27,722	-0.08%	大買/大賣/
2022/02/08	33.2	154.74	18	154.92	154.00	15.2	27,684	0.06%
2022/02/07	92.2	150.58	115.4	152.74	157.50	-23.1	27,610	-0.08%	大賣/
2022/01/26	80.6	147.51	77.2	147.66	146.50	3.3	27,338	0.01%
2022/01/25	100	150.81	86	150.51	147.50	14	27,662	0.05%
2022/01/24	122.1	149.58	119	150.74	154.50	3	27,855	0.01%	大買/大賣/
2022/01/21	27.1	154.91	36	153.99	153.00	-8.9	27,721	-0.03%
2022/01/20	66.1	156.02	31.1	156.29	155.50	34.9	27,787	0.13%
2022/01/19	55	155.84	72.6	157.41	160.00	-17.5	27,546	-0.06%
2022/01/18	59.2	153.13	95.5	155.70	157.50	-36.2	27,586	-0.13%
2022/01/17	15.2	149.98	17	150.62	153.00	-1.8	27,342	-0.01%
2022/01/14	18	144.50	15.2	143.60	149.50	2.8	27,570	0.01%
2022/01/13	16.2	140.53	25	140.46	145.50	-8.8	27,268	-0.03%
2022/01/12	26.8	146.56	39.5	144.86	146.00	-12.7	26,742	-0.05%
2022/01/11	67.2	149.33	56	150.60	148.00	11.2	26,472	0.04%
2022/01/10	257.8	149.40	274.5	146.73	147.00	-16.7	26,245	-0.06%	大買/大賣/
2022/01/07	167.7	153.43	138	151.84	150.00	29.7	25,915	0.11%	大買/大賣/
2022/01/06	64.3	151.25	82	153.95	158.50	-17.7	25,141	-0.07%
2022/01/05	85.4	157.12	52.5	156.10	152.00	32.9	24,830	0.13%
2022/01/04	91.2	156.13	79	156.34	156.50	12.2	24,805	0.05%
2022/01/03	75.2	156.28	62	156.17	155.00	13.2	24,513	0.05%
2021/12/30	34	147.11	102	147.63	151.00	-68	23,918	-0.28%	大賣/
2021/12/29	45.3	146.53	34	147.50	146.00	11.3	23,910	0.05%
2021/12/28	38	148.76	35.1	147.94	148.50	2.9	24,017	0.01%
2021/12/27	69.2	147.18	59.1	147.89	146.50	10.1	23,982	0.04%
2021/12/24	92.1	148.97	92.1	149.27	148.00	-0.1	23,720	0.00%
2021/12/23	5.8	140.79	24.2	141.08	142.50	-18.4	22,952	-0.08%
2021/12/22	31.4	136.38	43	138.17	138.00	-11.6	23,031	-0.05%
2021/12/21	182	135.02	180	136.26	136.50	2	23,073	0.01%	大買/大賣/
2021/12/20	168.3	139.90	126.2	138.73	134.00	42.1	23,026	0.18%	大買/大賣/
2021/12/17	58.1	140.34	52	141.54	143.00	6.1	23,008	0.03%
2021/12/16	79.1	142.79	77.1	141.94	143.00	2	22,816	0.01%
2021/12/15	60.1	133.34	56	134.18	135.00	4.1	22,129	0.02%
2021/12/14	13.1	133.05	31.2	132.31	135.00	-18.1	21,914	-0.08%
2021/12/13	107.1	136.42	101.2	135.95	135.00	5.9	21,607	0.03%	大買/大賣/
2021/12/10	35.1	130.68	40	133.01	136.00	-4.9	21,243	-0.02%
2021/12/09	101.2	134.71	85.1	134.90	131.50	16.1	20,944	0.08%	大買/
2021/12/08	92.1	129.28	68.2	130.45	133.00	23.9	20,495	0.12%
2021/12/07	4.4	125.82	91	125.94	129.00	-86.6	20,086	-0.43%
2021/12/06	77	123.02	20.5	121.27	123.00	56.5	19,850	0.28%
2021/12/03	46	123.67	155.1	123.26	127.00	-109.1	19,809	-0.55%	大賣/鉅額交易
2021/12/02	49	120.56	37	121.35	118.00	12	19,497	0.06%
2021/12/01	89.1	121.12	39.2	120.72	122.00	49.9	19,303	0.26%
2021/11/30	53.2	124.41	46	125.09	125.50	7.2	19,069	0.04%
2021/11/29	100.1	118.05	76	120.01	123.00	24.1	18,690	0.13%
2021/11/26	49.1	117.76	22	117.00	116.50	27.1	18,253	0.15%
2021/11/25	38.5	120.74	35	121.86	124.00	3.5	18,128	0.02%
2021/11/24	203	120.95	194.2	121.06	121.50	8.9	18,025	0.05%	大買/大賣/
2021/11/23	297	119.52	310.1	118.96	122.00	-13.1	17,380	-0.08%	大買/大賣/
2021/11/22	144	118.31	148.2	119.53	121.00	-4.2	17,102	-0.02%	大買/大賣/
2021/11/19	35	113.87	172.2	116.46	117.00	-137.2	16,077	-0.85%	大賣/鉅額交易
2021/11/18	14	103.75	35	104.44	106.50	-21	14,565	-0.14%
2021/11/17	61	94.22	97	94.85	97.00	-36	14,477	-0.25%
2021/11/16	72.1	92.73	91	92.90	93.00	-18.9	14,555	-0.13%
2021/11/15	96	93.24	71	93.58	92.90	25	14,594	0.17%
2021/11/12	70	93.78	66.1	94.44	94.00	3.9	14,618	0.03%
2021/11/11	64.1	91.59	39	91.85	91.30	25.1	14,472	0.17%
2021/11/10	37	91.16	51	91.36	90.40	-14	14,615	-0.10%
2021/11/09	165.2	91.90	158	92.72	90.40	7.2	14,599	0.05%	大買/大賣/
2021/11/08	342	89.63	277.1	89.14	88.30	64.9	14,387	0.45%	大買/大賣/
2021/11/05	155	88.55	144	88.56	93.40	11	14,490	0.08%	大買/大賣/
2021/11/04	207	92.71	259.3	92.57	90.60	-52.3	14,242	-0.37%	大買/大賣/
2021/11/03	196	93.81	197	93.09	93.70	-1	14,336	-0.01%	大買/大賣/
2021/11/02	151.2	96.28	158.3	96.20	93.10	-7.1	14,258	-0.05%	大買/大賣/
2021/11/01	95	94.55	100.2	94.99	95.60	-5.2	13,772	-0.04%
2021/10/29	102	91.27	93.4	91.59	91.90	8.6	13,483	0.06%	大買/
2021/10/28	85	91.47	148.4	90.83	90.90	-63.4	13,464	-0.47%	大賣/
2021/10/27	78.1	87.97	56	88.28	88.20	22.1	13,179	0.17%
2021/10/26	50.5	89.16	63.9	89.57	88.30	-13.4	13,181	-0.10%
2021/10/25	128	86.18	163	86.44	87.10	-35	12,835	-0.27%	大買/大賣/
2021/10/22	66	85.07	68.6	85.37	86.60	-2.6	12,899	-0.02%
2021/10/21	34	81.82	9.3	81.97	81.10	24.7	12,593	0.20%
2021/10/20	92.2	81.67	79.3	82.00	81.10	12.9	12,804	0.10%
2021/10/19	11	81.01	26.2	81.70	82.00	-15.2	12,849	-0.12%
2021/10/18	106	79.14	49.3	79.67	80.50	56.7	12,887	0.44%	大買/
2021/10/15	4	79.10	49	77.03	79.00	-45	13,101	-0.34%
2021/10/14	52.1	75.55	52	76.28	74.50	0.1	13,458	0.00%
2021/10/13	211.3	77.86	195	78.27	77.30	16.3	13,687	0.12%	大買/大賣/
2021/10/12	20.5	78.50	50.4	77.32	78.90	-29.9	13,570	-0.22%
2021/10/08	2	73.20	10	73.23	74.00	-8	13,284	-0.06%
2021/10/07	6	71.66	8	72.49	72.60	-2	13,358	-0.01%
2021/10/06	36	71.79	38	72.36	70.70	-2	13,536	-0.01%
2021/10/05	35.2	67.55	47	69.08	70.60	-11.8	13,501	-0.09%
2021/10/04	198	71.26	218	70.46	69.00	-20	13,401	-0.15%	大買/大賣/
2021/10/01	14.8	73.35	12	72.95	72.50	2.8	13,377	0.02%
2021/09/30	28	73.39	28	73.44	73.80	0	13,553	0.00%
2021/09/29	353.1	74.88	300	74.54	73.10	53.1	13,839	0.38%	大買/大賣/
2021/09/28	144.1	80.55	165	79.60	78.70	-20.9	13,692	-0.15%	大買/大賣/
2021/09/27	64	82.10	52.1	82.59	82.40	11.9	13,539	0.09%
2021/09/24	106	80.50	81.1	81.21	82.50	24.9	13,495	0.18%	大買/
2021/09/23	26	76.66	33	76.76	78.80	-7	13,274	-0.05%
2021/09/22	27	75.33	77	75.09	75.70	-50	13,293	-0.38%
2021/09/17	61.2	75.80	59	76.12	75.70	2.2	13,406	0.02%
2021/09/16	118	76.46	110	76.19	76.50	8	13,475	0.06%	大買/大賣/
2021/09/15	70	77.30	82	76.84	76.20	-12	13,604	-0.09%
2021/09/14	77	78.11	117.1	78.11	78.10	-40.1	13,889	-0.29%	大賣/
2021/09/13	133	78.99	133	79.04	77.50	0	14,245	0.00%	大買/大賣/
2021/09/10	16	78.96	1	79.00	78.90	15	14,266	0.11%
2021/09/09	14.1	77.36	6	76.12	77.30	8.1	14,264	0.06%
2021/09/08	43	75.59	30.2	76.30	76.30	12.8	14,439	0.09%
2021/09/07	63	74.08	51	73.90	75.20	12	14,533	0.08%
2021/09/06	35.6	76.17	33	76.31	75.20	2.6	14,779	0.02%
2021/09/03	33	75.82	14	75.97	75.80	19	14,783	0.13%
2021/09/02	84.2	77.77	48.2	76.67	75.80	36	14,745	0.24%
2021/09/01	71	78.21	106	78.76	78.50	-35	14,701	-0.24%	大賣/
2021/08/31	154.1	77.94	122	77.81	78.30	32.1	14,683	0.22%	大買/大賣/
2021/08/30	94.4	80.50	67	80.29	80.50	27.4	14,568	0.19%
2021/08/27	37	81.88	70.3	81.70	82.40	-33.3	14,439	-0.23%
2021/08/26	72	79.84	52	79.14	80.30	20	14,087	0.14%
2021/08/25	35	76.04	20	76.94	77.00	15	14,095	0.11%
2021/08/24	246	77.04	231	76.41	76.00	15	14,144	0.11%	大買/大賣/
2021/08/23	102.1	77.59	96	77.87	77.50	6.1	14,026	0.04%	大買/
2021/08/20	88.5	75.59	118	76.33	77.20	-29.5	13,897	-0.21%	大賣/
2021/08/19	145.5	75.61	167	75.85	73.00	-21.5	13,602	-0.16%	大買/大賣/
2021/08/18	61.2	72.82	138	72.97	77.10	-76.8	13,620	-0.56%	大賣/
2021/08/17	214	74.06	189	73.18	71.70	25	13,630	0.18%	大買/大賣/
2021/08/16	180	74.64	155	74.56	76.20	25	13,559	0.18%	大買/大賣/
2021/08/13	195.4	78.15	169.6	78.24	76.00	25.8	13,425	0.19%	大買/大賣/
2021/08/12	121.2	77.05	124	78.00	78.80	-2.8	13,651	-0.02%	大買/大賣/
2021/08/11	522.4	78.40	509	78.22	77.20	13.4	13,660	0.10%	大買/大賣/
2021/08/10	113.4	81.00	118	82.40	82.80	-4.6	13,480	-0.03%	大買/大賣/
2021/08/09	177.6	83.91	190	81.18	80.90	-12.4	13,602	-0.09%	大買/大賣/
2021/08/06	28.2	87.18	32	87.89	87.30	-3.9	13,439	-0.03%
2021/08/05	22.3	87.95	25	88.79	88.30	-2.7	13,551	-0.02%
2021/08/04	42	88.14	38	88.09	88.20	4	13,790	0.03%
2021/08/03	28	86.36	32	86.91	87.80	-4	13,794	-0.03%
2021/08/02	472	82.33	262	82.30	83.10	210	13,646	1.54%	大買/大賣/鉅額交易
2021/07/30	113.2	81.84	349	81.51	80.60	-235.8	13,528	-1.74%	大買/大賣/鉅額交易
2021/07/29	175	82.16	178.1	81.80	83.10	-3.1	13,469	-0.02%	大買/大賣/
2021/07/28	223.2	81.10	239	80.91	82.20	-15.8	13,456	-0.12%	大買/大賣/
2021/07/27	328.7	87.02	288	87.03	85.10	40.7	13,395	0.30%	大買/大賣/
2021/07/26	77.5	88.20	76	88.49	89.70	1.5	13,392	0.01%
2021/07/23	127	86.62	120	87.25	87.20	7	13,495	0.05%	大買/大賣/
2021/07/22	171	86.97	160.5	87.06	86.70	10.5	13,627	0.08%	大買/大賣/
2021/07/21	155.7	90.47	153	85.38	84.70	2.7	13,517	0.02%	大買/大賣/
2021/07/20	191	89.42	146	89.58	91.70	45	13,586	0.33%	大買/大賣/
2021/07/19	63	85.12	67.1	85.59	89.60	-4.1	13,331	-0.03%
2021/07/16	137.5	82.88	133	83.55	83.00	4.5	13,088	0.03%	大買/大賣/
2021/07/15	108.1	84.39	81	84.84	83.80	27.1	13,148	0.21%	大買/
2021/07/14	182	85.46	218	85.63	85.10	-36	13,153	-0.27%	大買/大賣/
2021/07/13	122.4	85.53	123	85.76	85.80	-0.6	13,029	0.00%	大買/大賣/
2021/07/12	130.5	83.53	114.1	84.13	84.20	16.4	12,905	0.13%	大買/大賣/
2021/07/09	47.1	82.24	53	82.82	83.20	-5.9	12,932	-0.05%
2021/07/08	96.2	80.97	144	81.71	82.10	-47.8	12,967	-0.37%	大賣/
2021/07/07	27.3	81.86	7	80.81	81.60	20.3	12,863	0.16%
2021/07/06	117.4	81.67	118	81.37	80.10	-0.6	12,696	0.00%	大買/大賣/
2021/07/05	64.3	74.92	63	76.03	77.50	1.3	12,519	0.01%
2021/07/02	3	74.07	3	74.47	74.20	0	12,507	0.00%
2021/07/01	12.2	75.49	11	75.18	74.20	1.2	12,619	0.01%
2021/06/30	195.2	74.33	186.1	74.25	74.60	9.1	12,526	0.07%	大買/大賣/
2021/06/29	261	74.65	261	75.05	74.10	0	12,405	0.00%	大買/大賣/
2021/06/28	53.3	73.79	58	74.57	75.60	-4.7	12,425	-0.04%
2021/06/25	223.1	73.19	221	73.00	73.40	2.1	12,329	0.02%	大買/大賣/
2021/06/24	153	74.06	126.5	72.76	73.50	26.5	12,357	0.21%	大買/大賣/
2021/06/23	29.1	74.78	51	74.36	74.80	-21.9	12,292	-0.18%
2021/06/22	142.3	72.55	141	72.59	72.40	1.3	12,022	0.01%	大買/大賣/
2021/06/21	134	70.14	129	70.43	70.40	5	11,687	0.04%	大買/大賣/
2021/06/18	157	70.99	128.3	71.04	70.60	28.7	11,698	0.25%	大買/大賣/
2021/06/17	118.1	69.61	133.1	70.06	71.20	-15	11,722	-0.13%	大買/大賣/
2021/06/16	168.3	68.41	91	69.15	69.30	77.2	11,791	0.66%	大買/
2021/06/15	96	68.36	206.4	67.63	67.80	-110.4	11,687	-0.94%	大賣/鉅額交易
2021/06/11	105.1	64.10	107.5	64.38	63.60	-2.4	11,555	-0.02%	大買/大賣/
2021/06/10	91	64.49	80	64.30	64.00	11	11,777	0.09%
2021/06/09	72	63.79	96.2	64.49	65.00	-24.2	11,889	-0.20%
2021/06/08	164	65.13	151	65.33	64.80	13	11,937	0.11%	大買/大賣/
2021/06/07	153	64.09	175	63.85	64.10	-22	11,934	-0.18%	大買/大賣/
2021/06/04	125	65.01	108.1	64.95	64.30	16.9	11,845	0.14%	大買/大賣/
2021/06/03	113	65.01	110	65.47	65.80	3	11,859	0.03%	大買/大賣/
2021/06/02	136	64.49	144.2	64.66	64.30	-8.2	11,861	-0.07%	大買/大賣/
2021/06/01	53	62.61	54	63.01	64.00	-1	11,763	-0.01%
2021/05/28	31.3	61.40	33	61.56	61.50	-1.8	11,730	-0.01%
2021/05/27	101	61.38	100.2	61.58	60.80	0.8	11,814	0.01%	大買/
2021/05/26	125	60.81	123	61.22	62.00	2	11,829	0.02%	大買/大賣/
2021/05/25	183.2	58.47	351.1	58.46	62.10	-167.9	11,766	-1.43%	大買/大賣/鉅額交易
2021/05/24	0	0.00	2.5	57.64	57.70	-2.5	11,779	-0.02%
2021/05/21	82	57.96	62	57.61	57.60	20	11,816	0.17%
2021/05/20	149	58.10	142	58.65	57.50	7	11,905	0.06%	大買/大賣/
2021/05/19	69	55.76	61	56.19	56.80	8	11,823	0.07%
2021/05/18	33.6	53.90	0	0.00	55.80	33.6	12,099	0.28%
2021/05/17	148.4	54.54	204.4	53.63	52.20	-56	12,110	-0.46%	大買/大賣/
2021/05/14	3.4	56.28	12.1	57.19	56.80	-8.7	11,978	-0.07%
2021/05/13	132	55.54	174.5	55.36	55.20	-42.5	11,918	-0.36%	大買/大賣/
2021/05/12	303.3	54.06	319.3	54.11	54.50	-16	11,847	-0.14%	大買/大賣/
2021/05/11	243.2	57.38	304.1	56.89	55.30	-61	11,750	-0.52%	大買/大賣/
2021/05/10	199.1	60.36	167	60.63	59.90	32.1	12,020	0.27%	大買/大賣/
2021/05/07	92	60.34	90.1	61.30	61.40	1.9	12,225	0.02%
2021/05/06	208.1	59.69	202.7	59.51	59.00	5.5	12,352	0.04%	大買/大賣/
2021/05/05	132.2	60.58	136.6	60.44	58.90	-4.5	12,507	-0.04%	大買/大賣/
2021/05/04	233.6	63.24	227.1	60.07	60.50	6.5	12,696	0.05%	大買/大賣/
2021/05/03	135	64.84	217.1	64.89	63.00	-82.1	12,729	-0.64%	大買/大賣/
2021/04/29	149.1	67.82	96.6	67.60	66.40	52.5	12,823	0.41%	大買/
2021/04/28	113	65.74	158.5	65.56	65.70	-45.5	12,537	-0.36%	大買/大賣/
2021/04/27	64.7	62.53	108.3	63.08	62.30	-43.6	12,354	-0.35%	大賣/
2021/04/26	233	62.25	185	62.17	62.80	48	12,303	0.39%	大買/大賣/
2021/04/23	3	59.50	34.3	60.55	61.40	-31.3	11,914	-0.26%
2021/04/22	328	57.72	259	57.58	55.90	69	11,783	0.59%	大買/大賣/
2021/04/21	70.1	56.98	273.1	57.73	57.30	-203	11,799	-1.72%	大賣/鉅額交易
2021/04/20	25.2	56.70	31.1	56.76	57.40	-5.9	11,736	-0.05%
2021/04/19	0	55.51	2	55.50	55.60	-2	11,704	-0.02%
2021/04/16	173.2	55.99	179	55.33	55.20	-5.8	11,708	-0.05%	大買/大賣/
2021/04/15	26.5	55.67	79.6	55.62	56.00	-53.1	11,723	-0.45%
2021/04/14	221.3	52.19	72.3	53.46	52.90	148.9	11,656	1.28%	大買/鉅額交易
2021/04/13	14.7	54.55	161	54.86	54.00	-146.3	11,682	-1.25%	大賣/鉅額交易
2021/04/12	195	55.18	177	54.67	54.60	18	12,037	0.15%	大買/大賣/
2021/04/09	235.2	56.12	195.1	55.80	55.30	40.1	12,358	0.32%	大買/大賣/
2021/04/08	91	56.38	90.2	56.78	57.00	0.8	12,227	0.01%
2021/04/07	101	55.33	139.2	55.79	56.70	-38.2	12,186	-0.31%	大買/大賣/
2021/04/06	141	55.18	147	54.95	54.90	-6	12,081	-0.05%	大買/大賣/
2021/04/01	112	54.91	100.1	55.11	55.00	11.9	12,093	0.10%	大買/
2021/03/31	124.2	54.55	175	54.94	55.10	-50.9	12,061	-0.42%	大買/大賣/
2021/03/30	144	54.27	134	54.51	54.20	10	12,004	0.08%	大買/大賣/
2021/03/29	165.5	54.66	159	54.69	54.20	6.5	12,152	0.05%	大買/大賣/
2021/03/26	92	53.66	108	54.16	54.50	-16	12,295	-0.13%	大賣/
2021/03/25	174.2	53.70	173	53.58	53.30	1.2	12,454	0.01%	大買/大賣/
2021/03/24	75	53.76	80.3	54.08	54.30	-5.3	12,934	-0.04%
2021/03/23	169.1	54.21	128	53.65	53.40	41.1	13,027	0.32%	大買/大賣/
2021/03/22	149	54.42	183	54.75	54.70	-34	13,350	-0.25%	大買/大賣/
2021/03/19	128	53.37	137.1	53.95	54.80	-9.1	13,461	-0.07%	大買/大賣/
2021/03/18	158	53.41	146	53.57	53.90	12	13,316	0.09%	大買/大賣/
2021/03/17	164.5	53.19	131	53.59	52.60	33.5	13,694	0.24%	大買/大賣/
2021/03/16	140.1	52.73	139	52.94	53.50	1.1	13,719	0.01%	大買/大賣/
2021/03/15	113.1	50.50	113	51.51	52.10	0.1	13,566	0.00%	大買/大賣/
2021/03/12	197	49.98	185	49.78	50.40	12	13,435	0.09%	大買/大賣/
2021/03/11	27	51.04	3.1	50.33	51.10	23.9	13,364	0.18%
2021/03/10	57	49.15	64	49.29	49.20	-7	13,455	-0.05%
2021/03/09	279	50.01	299.1	49.23	49.40	-20.1	13,567	-0.15%	大買/大賣/
2021/03/08	191.1	49.35	193	49.15	49.20	-1.9	13,596	-0.01%	大買/大賣/
2021/03/05	105.2	49.66	105	49.81	49.00	0.2	13,605	0.00%	大買/大賣/
2021/03/04	152.1	51.02	160	50.40	50.20	-7.9	13,548	-0.06%	大買/大賣/
2021/03/03	172	50.83	170	50.88	50.90	2	13,466	0.01%	大買/大賣/
2021/03/02	113.1	51.63	115	51.12	50.80	-1.9	13,458	-0.01%	大買/大賣/
2021/02/26	92	50.05	91	50.27	50.50	1	13,419	0.01%
2021/02/25	118.1	50.71	123	50.99	51.10	-4.9	13,502	-0.04%	大買/大賣/
2021/02/24	169.1	50.65	158.1	50.65	49.70	11	13,605	0.08%	大買/大賣/
2021/02/23	20	52.05	13	51.58	51.40	7	13,783	0.05%
2021/02/22	121	53.26	106.1	53.24	53.00	14.9	13,846	0.11%	大買/大賣/
2021/02/19	299	51.48	259.1	51.72	52.60	39.9	13,716	0.29%	大買/大賣/
2021/02/18	16.4	51.68	176	49.77	52.60	-159.6	13,480	-1.18%	大賣/鉅額交易
2021/02/17	310	49.43	235	49.77	49.35	75	13,096	0.57%	大買/大賣/
2021/02/05	101	48.27	103	48.22	48.05	-2	12,921	-0.02%	大買/大賣/
2021/02/04	132	48.82	129	48.93	48.50	3	12,838	0.02%	大買/大賣/
2021/02/03	147	49.50	141.2	49.48	49.90	5.8	12,713	0.05%	大買/大賣/
2021/02/02	118	49.62	114	49.77	49.60	4	12,568	0.03%	大買/大賣/
2021/02/01	65.1	49.41	66	49.76	50.50	-0.9	12,400	-0.01%
2021/01/29	55.1	48.71	62	48.86	49.10	-6.9	11,970	-0.06%
2021/01/28	205	48.42	200	48.44	47.20	5	11,788	0.04%	大買/大賣/
2021/01/27	92	49.57	81	49.89	49.55	11	11,599	0.09%
2021/01/26	46	49.32	55	49.56	49.25	-9	11,336	-0.08%
2021/01/25	133	47.62	136	47.93	48.60	-3	11,053	-0.03%	大買/大賣/
2021/01/22	19	46.66	41	46.86	48.10	-22	10,747	-0.20%
2021/01/21	12	44.85	45	45.07	45.35	-33	10,434	-0.32%
2021/01/20	14.3	44.02	11	43.65	43.35	3.3	10,307	0.03%
2021/01/19	6	44.30	2	44.83	44.55	4	10,227	0.04%
2021/01/18	58	44.30	58	44.19	44.80	0	10,163	0.00%
2021/01/15	373.1	44.87	366	44.51	44.30	7.1	10,066	0.07%	大買/大賣/
2021/01/14	254.1	45.67	246	45.54	45.25	8.1	9,898	0.08%	大買/大賣/
2021/01/13	56	46.26	63	46.18	46.05	-7	9,753	-0.07%
2021/01/12	55	46.66	60	46.70	46.30	-5	9,641	-0.05%
2021/01/11	51	47.30	37	47.31	47.80	14	9,521	0.15%
2021/01/08	58	47.76	75	47.62	47.45	-17	9,504	-0.18%
2021/01/07	166	48.13	151	48.23	48.15	15	9,418	0.16%	大買/大賣/
2021/01/06	104	48.56	104	48.76	47.05	0	9,411	0.00%	大買/大賣/
2021/01/05	155	48.69	95	48.84	49.00	60	9,338	0.64%	大買/
2021/01/04	6	46.93	45	47.05	48.50	-39	8,979	-0.43%
2020/12/31	160	45.92	183	45.78	45.80	-23	8,581	-0.27%	大買/大賣/
2020/12/30	101	45.86	110	45.74	45.95	-9	8,502	-0.11%	大買/大賣/
2020/12/29	97.1	46.16	80	46.08	45.65	17.1	8,427	0.20%
2020/12/28	61	45.67	69	46.18	46.65	-8	8,355	-0.10%
2020/12/25	61.1	45.31	64	45.35	45.30	-2.9	8,273	-0.04%
2020/12/24	67.1	46.17	66	46.13	45.45	1.1	8,225	0.01%
2020/12/23	113.1	46.30	130	46.12	45.85	-17	8,175	-0.21%	大買/大賣/
2020/12/22	58.1	47.73	56	47.02	45.50	2.1	8,084	0.03%
2020/12/21	158	46.37	156	46.78	48.20	2	7,859	0.03%	大買/大賣/
2020/12/18	157	47.54	123	46.98	46.10	34	7,645	0.45%	大買/大賣/
2020/12/17	184	46.27	130	46.60	46.30	54	7,137	0.76%	大買/大賣/
2020/12/16	235	46.35	269	46.38	46.90	-34	6,983	-0.49%	大買/大賣/
2020/12/15	286.2	45.53	293	45.04	43.80	-6.8	6,570	-0.10%	大買/大賣/
2020/12/14	228	45.04	217	45.16	46.00	11	6,367	0.17%	大買/大賣/
2020/12/11	225	44.81	232	44.83	45.40	-7	6,225	-0.11%	大買/大賣/
2020/12/10	38	43.24	28	43.01	43.45	10	5,707	0.18%
2020/12/09	306.1	42.30	300	42.40	42.20	6.1	5,573	0.11%	大買/大賣/
2020/12/08	70.1	42.93	50	42.90	42.85	20.1	5,507	0.36%
2020/12/07	100.1	42.90	100	42.96	42.90	0.1	5,773	0.00%
2020/12/04	132	43.12	128	42.87	43.05	4	5,885	0.07%	大買/大賣/
2020/12/03	66	42.76	72	43.12	42.75	-6	5,731	-0.10%
2020/12/02	72.1	42.47	73	42.84	42.55	-0.9	5,636	-0.02%
2020/12/01	51	41.92	52	42.06	42.50	-1	5,581	-0.02%
2020/11/30	0.1	41.64	2	42.00	41.00	-1.9	5,576	-0.03%
2020/11/27	0.2	41.88	1	41.75	41.75	-0.9	5,694	-0.01%
2020/11/25	211	41.81	213	41.91	41.90	-2	5,880	-0.03%	大買/大賣/
2020/11/24	101.1	42.49	154	42.10	42.10	-52.9	6,174	-0.86%	大買/大賣/
2020/11/23	252	42.89	230	42.88	42.80	22	6,054	0.36%	大買/大賣/
2020/11/20	129	41.09	167	41.60	41.90	-38	5,885	-0.65%	大買/大賣/
2020/11/19	102	39.85	100	40.08	40.70	2	5,592	0.04%	大買/
2020/11/18	375	39.45	88	39.81	39.95	287	5,521	5.20%	大買/鉅額交易
2020/11/17	0.1	39.40	300	39.03	38.90	-300	5,601	-5.35%	大賣/鉅額交易
2020/11/16	30.1	39.57	30	39.38	39.35	0.1	5,868	0.00%
2020/11/13	20.1	39.38	20	39.43	39.35	0.1	6,110	0.00%
2020/11/12	3.1	39.41	0	0.00	39.35	3.1	6,406	0.05%
2020/11/11	0	0.00	2	39.95	39.85	-2	6,551	-0.03%
2020/11/10	5.1	39.50	5	39.75	39.40	0.1	6,801	0.00%
2020/11/09	50	40.00	50	39.80	39.80	0	7,407	0.00%
2020/11/06	307	39.72	0	0.00	39.30	307	7,464	4.11%	大買/鉅額交易
2020/11/05	1	40.15	3	39.70	39.30	-2	7,547	-0.03%
2020/11/02	60	38.45	421	38.01	38.60	-361	7,743	-4.66%	大賣/鉅額交易
2020/10/30	45	38.91	46	38.58	38.25	-1	7,765	-0.01%
2020/10/29	0.1	38.80	0	38.85	39.05	0	7,884	0.00%
2020/10/28	0	38.20	0	0.00	39.20	0	7,902	0.00%
2020/10/26	3	39.35	1	39.45	39.10	2	7,938	0.03%
2020/10/23	30	38.86	0	0.00	38.85	30	7,975	0.38%
2020/10/22	54	38.83	0	0.00	39.10	54	8,123	0.66%
2020/10/21	225	38.76	0	0.00	38.45	225	8,166	2.76%	大買/鉅額交易
2020/10/20	25	38.72	352	38.59	38.50	-327	8,262	-3.96%	大賣/鉅額交易
2020/10/19	255	38.95	158	38.66	38.85	97	8,349	1.16%	大買/大賣/
2020/10/16	33.1	39.29	134	38.87	38.60	-100.9	8,510	-1.19%	大賣/
2020/10/15	62	39.22	60	39.49	39.50	2	8,647	0.02%
2020/10/14	217	38.79	104	39.73	39.65	113	8,656	1.31%	大買/大賣/鉅額交易
2020/10/13	441	37.78	471	36.94	38.10	-30	8,795	-0.34%	大買/大賣/
2020/10/12	390.1	37.67	498	37.93	37.50	-108	8,885	-1.22%	大買/大賣/鉅額交易
2020/10/08	22.2	38.72	23	38.74	38.35	-0.9	8,979	-0.01%
2020/10/07	64.2	38.73	54	38.84	38.70	10.2	9,186	0.11%
2020/10/06	52	38.84	50	39.19	39.05	2	9,384	0.02%
2020/10/05	2	38.05	0	0.00	38.55	2	9,582	0.02%
2020/09/30	17.1	37.51	18	37.34	38.10	-0.9	9,882	-0.01%
2020/09/28	56	37.84	0	0.00	37.90	56	10,155	0.55%
2020/09/25	451.1	38.21	236	37.70	37.60	215.1	10,413	2.07%	大買/大賣/鉅額交易
2020/09/24	45.1	38.79	350	38.65	38.55	-304.9	10,511	-2.90%	大賣/鉅額交易
2020/09/23	23.1	39.65	23	39.63	39.55	0.1	10,802	0.00%
2020/09/22	85.1	39.61	93	39.66	40.05	-8	11,084	-0.07%
2020/09/21	425.1	40.38	174	40.26	40.20	251.1	11,099	2.26%	大買/大賣/鉅額交易
2020/09/18	0.1	40.85	0	0.00	40.70	0.1	11,199	0.00%
2020/09/17	166.1	41.52	314	41.20	40.85	-147.9	11,195	-1.32%	大買/大賣/鉅額交易
2020/09/16	81.2	41.75	227	41.60	41.30	-145.8	11,249	-1.30%	大賣/鉅額交易
2020/09/15	137	42.20	138	42.13	41.65	-1	11,338	-0.01%	大買/大賣/
2020/09/14	1	41.70	3	41.62	41.70	-2	11,693	-0.02%
2020/09/11	1	41.05	0	0.00	41.10	1	12,061	0.01%
2020/09/10	271	41.38	262	41.04	40.80	9	12,189	0.07%	大買/大賣/
2020/09/09	84	40.75	85	41.22	41.15	-1	12,078	-0.01%
2020/09/08	0.1	40.30	0	0.00	40.00	0.1	11,968	0.00%
2020/09/07	70	40.81	73	40.22	40.10	-3	12,136	-0.02%
2020/09/04	78	40.30	79	40.55	40.65	-1	12,307	-0.01%
2020/09/03	224	41.39	176	41.19	41.00	48	12,619	0.38%	大買/大賣/
2020/09/02	5	41.39	2	41.20	41.15	3	13,279	0.02%
2020/09/01	47	41.02	43	40.69	40.60	4	13,354	0.03%
2020/08/31	323	41.50	244	41.53	41.20	79	13,354	0.59%	大買/大賣/
2020/08/28	136	41.31	219	41.69	41.40	-83	13,442	-0.62%	大買/大賣/
2020/08/27	50	40.05	51	39.89	40.05	-1	13,279	-0.01%
2020/08/26	0	0.00	1	39.70	39.80	-1	13,449	-0.01%
2020/08/25	12	39.58	20	39.60	40.10	-8	13,704	-0.06%
2020/08/24	12	38.71	0	0.00	38.95	12	13,789	0.09%
2020/08/21	19	38.27	2	38.15	38.50	17	14,062	0.12%
2020/08/20	257	39.18	141	37.72	38.50	116	14,188	0.82%	大買/大賣/鉅額交易
2020/08/19	129	41.08	129	40.10	40.10	0	14,272	0.00%	大買/大賣/
2020/08/18	207	41.91	181	41.76	41.20	26	14,805	0.18%	大買/大賣/
2020/08/17	81	43.64	124	43.47	43.50	-43	15,335	-0.28%	大賣/
2020/08/14	85	43.36	81	43.50	43.55	4	15,665	0.03%
2020/08/13	89	42.10	57	42.82	44.00	32	16,035	0.20%
2020/08/12	170	40.97	214	41.24	40.90	-44	15,663	-0.28%	大買/大賣/
2020/08/11	196	41.05	152	41.08	41.30	44	15,714	0.28%	大買/大賣/
2020/08/10	207	41.31	202	41.56	40.60	5	15,931	0.03%	大買/大賣/
2020/08/07	91	40.40	92	40.26	40.20	-1	16,099	-0.01%
2020/08/06	76	41.62	78	41.31	41.10	-2	16,466	-0.01%
2020/08/05	228	41.67	233	41.46	41.40	-5	16,852	-0.03%	大買/大賣/
2020/08/04	163	41.45	164	41.35	41.50	-1	17,247	-0.01%	大買/大賣/
2020/08/03	50	41.05	51	40.89	41.20	-1	17,674	-0.01%
2020/07/31	1	40.75	0	0.00	40.85	1	17,766	0.01%
2020/07/30	87	41.19	80	41.39	41.40	7	17,869	0.04%
2020/07/29	127	39.92	125	40.44	40.90	2	17,928	0.01%	大買/大賣/
2020/07/28	151	40.80	163	39.96	39.45	-12	17,901	-0.07%	大買/大賣/
2020/07/27	90	41.22	105	40.77	40.55	-15	17,835	-0.08%	大賣/
2020/07/24	104	41.65	104	41.99	41.30	0	17,873	0.00%	大買/大賣/
2020/07/23	15	41.83	0	0.00	42.00	15	17,960	0.08%
2020/07/22	20	42.41	18	42.60	42.80	2	18,107	0.01%
2020/07/21	2	41.08	27	41.52	41.50	-25	17,986	-0.14%
2020/07/20	202	39.46	212	39.43	39.65	-10	17,840	-0.06%	大買/大賣/
2020/07/17	300	40.37	301	40.08	39.85	-1	17,837	-0.01%	大買/大賣/
2020/07/16	134	42.98	84	43.31	43.25	50	17,635	0.28%	大買/
2020/07/15	254	42.57	255	42.69	42.50	-1	17,423	-0.01%	大買/大賣/
2020/07/14	205	43.57	218	42.60	42.50	-13	17,379	-0.07%	大買/大賣/
2020/07/13	121	43.45	112	43.63	44.50	9	17,295	0.05%	大買/大賣/
2020/07/10	187	42.28	198	42.47	42.50	-11	17,133	-0.06%	大買/大賣/
2020/07/09	242	41.67	236	41.89	41.95	6	16,925	0.04%	大買/大賣/
2020/07/08	60	43.78	68	43.65	43.85	-8	16,649	-0.05%
2020/07/07	262	43.85	260	43.69	43.50	2	16,597	0.01%	大買/大賣/
2020/07/06	266	43.97	295	43.96	44.00	-29	16,597	-0.17%	大買/大賣/
2020/07/03	248	43.37	235	43.55	43.00	13	16,418	0.08%	大買/大賣/
2020/07/02	368	43.01	344	42.91	43.95	24	16,271	0.15%	大買/大賣/
2020/07/01	100	41.78	120	41.92	41.95	-20	15,947	-0.13%	大賣/
2020/06/30	86	40.69	85	40.68	40.60	1	15,644	0.01%
2020/06/29	36	40.54	31	40.77	40.65	5	15,658	0.03%
2020/06/24	90	40.70	92	40.64	40.50	-2	15,616	-0.01%
2020/06/23	108	40.88	112	40.90	40.65	-4	15,686	-0.03%	大買/大賣/
2020/06/22	50	40.42	55	40.59	40.55	-5	15,677	-0.03%
2020/06/19	158	40.80	114	40.89	40.50	44	15,803	0.28%	大買/大賣/
2020/06/18	151	39.67	176	39.76	40.60	-25	15,511	-0.16%	大買/大賣/
2020/06/17	110	38.43	101	38.62	38.40	9	15,081	0.06%	大買/大賣/
2020/06/16	151	38.07	168	38.07	38.75	-17	15,016	-0.11%	大買/大賣/
2020/06/15	85	38.06	85	38.02	37.70	0	15,009	0.00%
2020/06/12	181	37.56	184	37.78	37.95	-3	14,993	-0.02%	大買/大賣/
2020/06/11	182	38.14	175	38.28	38.20	7	14,908	0.05%	大買/大賣/
2020/06/10	171	37.14	176	37.67	38.05	-5	14,791	-0.03%	大買/大賣/
2020/06/09	283	38.50	320	38.17	37.35	-37	14,569	-0.25%	大買/大賣/
2020/06/08	213	40.91	210	40.87	40.55	3	13,891	0.02%	大買/大賣/
2020/06/05	204	40.49	201	40.59	40.80	3	13,694	0.02%	大買/大賣/
2020/06/04	277	40.60	305	40.56	40.35	-28	13,703	-0.20%	大買/大賣/
2020/06/03	271	41.53	270	41.55	41.10	1	13,553	0.01%	大買/大賣/
2020/06/02	249	41.38	258	41.30	41.00	-9	13,320	-0.07%	大買/大賣/
2020/06/01	242	41.23	255	41.34	41.85	-13	13,121	-0.10%	大買/大賣/
2020/05/29	124	40.94	129	41.00	40.60	-5	12,818	-0.04%	大買/大賣/
2020/05/28	274	41.41	266	41.35	40.55	8	12,660	0.06%	大買/大賣/
2020/05/27	275	41.83	250	41.99	41.60	25	12,319	0.20%	大買/大賣/
2020/05/26	472	42.67	420	42.72	41.70	52	12,135	0.43%	大買/大賣/
2020/05/25	668	41.85	655	41.92	42.30	13	11,780	0.11%	大買/大賣/
2020/05/22	578	40.16	570	40.18	39.80	8	11,043	0.07%	大買/大賣/
2020/05/21	688	39.24	600	39.30	38.85	88	10,233	0.86%	大買/大賣/
2020/05/20	340	37.17	274	37.39	39.05	66	9,765	0.68%	大買/大賣/
2020/05/19	240	37.24	242	36.66	36.30	-2	9,161	-0.02%	大買/大賣/
2020/05/18	330	35.65	317	35.64	36.10	13	8,953	0.15%	大買/大賣/
2020/05/15	269	36.31	263	36.38	35.80	6	8,840	0.07%	大買/大賣/
2020/05/14	306	36.97	301	37.11	36.50	5	8,503	0.06%	大買/大賣/
2020/05/13	981	36.21	895	36.20	37.45	86	8,158	1.05%	大買/大賣/
2020/05/12	290	35.61	294	35.73	35.85	-4	7,777	-0.05%	大買/大賣/
2020/05/11	686	33.82	647	33.76	34.90	39	7,351	0.53%	大買/大賣/
2020/05/08	465	33.29	417	33.54	33.00	48	6,940	0.69%	大買/大賣/
2020/05/07	51	31.44	51	31.61	31.95	0	6,412	0.00%
2020/05/06	91	30.93	97	31.19	31.25	-6	6,293	-0.10%
2020/05/05	102	30.96	100	31.10	30.60	2	6,183	0.03%	大買/
2020/05/04	94	30.41	101	30.56	30.55	-7	6,093	-0.11%	大賣/
2020/04/30	251	30.97	255	30.94	31.00	-4	6,073	-0.07%	大買/大賣/
2020/04/29	174	30.71	216	30.71	30.75	-42	6,055	-0.69%	大買/大賣/
2020/04/28	425	31.04	396	31.02	30.95	29	6,023	0.48%	大買/大賣/
2020/04/27	146	30.75	93	30.78	30.80	53	5,969	0.89%	大買/
2020/04/24	0	0.00	5	28.90	28.95	-5	5,749	-0.09%
2020/04/23	122	28.25	119	28.22	28.35	3	5,699	0.05%	大買/大賣/
2020/04/22	151	27.46	150	27.67	28.10	1	5,707	0.02%	大買/大賣/
2020/04/21	293	28.40	293	28.28	27.80	0	5,660	0.00%	大買/大賣/
2020/04/20	148	28.90	160	29.01	28.85	-12	5,640	-0.21%	大買/大賣/
2020/04/17	264	29.80	225	29.49	28.75	39	5,625	0.69%	大買/大賣/
2020/04/16	0	0.00	3	29.30	29.10	-3	5,528	-0.05%
2020/04/15	108	28.20	105	28.24	28.15	3	5,394	0.06%	大買/大賣/
2020/04/14	64	27.82	65	27.80	27.90	-1	5,394	-0.02%
2020/04/13	146	27.76	139	27.63	27.50	7	5,393	0.13%	大買/大賣/
2020/04/10	180	27.82	158	27.93	27.80	22	5,406	0.41%	大買/大賣/
2020/04/09	225	27.62	204	27.61	27.60	21	5,419	0.39%	大買/大賣/
2020/04/08	138	26.19	123	26.47	26.80	15	5,307	0.28%	大買/大賣/
2020/04/07	160	25.69	153	25.73	25.90	7	5,205	0.13%	大買/大賣/
2020/04/06	121	25.11	115	25.14	25.20	6	5,157	0.12%	大買/大賣/
2020/04/01	30	24.61	30	24.77	24.95	0	5,183	0.00%
2020/03/31	109	25.11	105	24.96	24.70	4	5,167	0.08%	大買/大賣/
2020/03/30	139	24.32	114	24.88	25.10	25	5,085	0.49%	大買/大賣/
2020/03/27	156	24.76	140	24.63	24.60	16	4,988	0.32%	大買/大賣/
2020/03/26	60	24.08	61	24.01	24.05	-1	4,862	-0.02%
2020/03/25	153	24.93	151	24.79	24.30	2	4,773	0.04%	大買/大賣/
2020/03/20	29	22.27	1	22.25	22.60	28	4,426	0.63%
2020/03/19	71	22.20	248	21.22	21.00	-177	4,364	-4.06%	大賣/鉅額交易
2020/03/18	76	22.38	126	22.45	22.40	-50	4,298	-1.16%	大賣/
2020/03/17	172	22.32	303	22.24	22.00	-131	4,367	-3.00%	大買/大賣/鉅額交易
2020/03/16	303	23.88	391	24.08	23.70	-88	4,396	-2.00%	大買/大賣/
2020/03/13	241	24.15	237	23.92	25.00	4	4,384	0.09%	大買/大賣/
2020/03/12	214	26.39	368	26.86	26.15	-154	4,318	-3.57%	大買/大賣/鉅額交易
2020/03/10	4	28.06	0	0.00	28.40	4	4,285	0.09%
2020/03/09	61	29.43	61	29.32	29.00	0	4,176	0.00%
2020/03/06	33	30.42	33	30.35	30.30	0	4,136	0.00%
2020/03/05	25	30.70	18	30.71	30.60	7	4,249	0.16%
2020/03/04	50	30.41	42	30.32	30.30	8	4,292	0.19%
2020/03/03	85	30.76	86	30.69	30.55	-1	4,397	-0.02%
2020/03/02	65	30.53	67	30.63	30.60	-2	4,476	-0.04%
2020/02/27	94	31.43	88	31.45	30.90	6	4,561	0.13%
2020/02/26	46	30.93	46	31.12	31.05	0	4,704	0.00%
2020/02/25	49	30.51	49	30.72	31.10	0	5,137	0.00%
2020/02/24	35	30.76	37	30.77	30.65	-2	5,145	-0.04%
2020/02/19	30	30.98	70	31.14	31.05	-40	5,182	-0.77%
2020/02/18	9	30.61	10	30.92	30.85	-1	5,200	-0.02%
2020/02/17	0	0.00	1	30.30	30.35	-1	5,173	-0.02%
2020/02/14	1	30.35	0	0.00	30.30	1	5,232	0.02%
2020/02/13	14	30.21	53	30.48	30.15	-39	5,292	-0.74%
2020/02/12	35	29.54	35	29.74	29.80	0	5,426	0.00%
2020/02/11	41	29.32	0	0.00	29.15	41	5,723	0.72%
2020/02/10	4	28.89	0	0.00	29.15	4	5,744	0.07%
2020/02/07	51	29.43	51	29.37	29.30	0	5,834	0.00%
2020/02/06	17	29.55	15	29.73	29.65	2	6,091	0.03%
2020/02/05	19	29.52	19	29.42	29.35	0	6,321	0.00%
2020/02/04	20	29.38	20	29.55	29.55	0	6,353	0.00%
2020/02/03	11	28.77	15	29.21	29.35	-4	6,363	-0.06%
2020/01/31	21	29.65	18	29.78	29.75	3	6,368	0.05%
2020/01/30	41	29.58	0	0.00	29.00	41	6,404	0.64%
2020/01/20	1	31.60	0	0.00	31.50	1	6,284	0.02%
2020/01/16	0	0.00	16	31.55	31.60	-16	6,288	-0.25%
2020/01/15	18	31.21	0	0.00	31.20	18	6,308	0.29%
2020/01/14	0	0.00	53	31.34	31.40	-53	6,372	-0.83%
2020/01/10	45	30.48	47	30.50	30.50	-2	6,455	-0.03%
2020/01/09	42	30.74	10	30.65	30.60	32	6,472	0.49%
2020/01/08	159	30.55	0	0.00	30.55	159	6,520	2.44%	大買/鉅額交易
2020/01/07	176	31.11	0	0.00	31.10	176	6,774	2.60%	大買/鉅額交易
2020/01/06	106	31.73	6	31.84	31.65	100	7,065	1.42%	大買/
2020/01/03	546	31.86	0	0.00	31.70	546	7,075	7.72%	大買/鉅額交易
2020/01/02	356	31.97	1	32.15	31.90	355	7,116	4.99%	大買/鉅額交易
2019/12/27	0	0.00	3	31.35	31.15	-3	7,464	-0.04%
2019/12/20	1	31.10	0	0.00	31.05	1	7,472	0.01%
2019/12/18	1	31.30	0	0.00	31.10	1	7,423	0.01%
2019/12/16	3	30.65	0	0.00	31.00	3	7,349	0.04%
2019/12/13	2	30.30	0	0.00	30.20	2	7,288	0.03%
2019/12/12	19	30.42	0	0.00	30.20	19	7,172	0.26%
2019/12/11	21	30.80	0	0.00	30.80	21	7,033	0.30%
2019/12/10	1	31.65	0	0.00	31.45	1	6,910	0.01%
2019/12/09	2	31.48	0	0.00	31.35	2	6,856	0.03%
2019/12/04	0	0.00	3	31.65	31.90	-3	6,846	-0.04%
2019/12/02	5	31.38	0	0.00	31.30	5	6,883	0.07%
2019/11/28	0	0.00	1	33.00	32.70	-1	6,789	-0.01%
2019/11/27	4	33.11	3	33.05	33.15	1	6,741	0.01%
2019/11/26	5	32.84	1	32.90	32.60	4	6,676	0.06%
2019/11/25	9	33.19	3	33.17	32.60	6	6,607	0.09%
2019/11/22	1	32.55	3	33.07	32.55	-2	6,450	-0.03%
2019/11/21	1	31.50	1	31.35	32.05	0	6,166	0.00%
2019/11/19	14	32.34	13	32.15	32.00	1	6,753	0.01%
2019/11/13	1	32.00	0	0.00	31.80	1	6,794	0.01%
2019/11/12	1	32.40	0	0.00	32.55	1	6,786	0.01%
2019/11/11	4	32.50	0	0.00	32.55	4	6,729	0.06%
2019/11/08	4	32.75	4	32.88	32.85	0	6,584	0.00%
2019/11/07	3	31.65	21	31.71	31.75	-18	6,266	-0.29%
2019/11/05	1	32.45	4	32.10	32.75	-3	6,175	-0.05%
2019/11/04	8	30.30	9	30.75	32.05	-1	5,941	-0.02%
2019/10/31	2	30.10	0	0.00	29.95	2	5,708	0.04%
2019/10/30	12	29.90	1	30.00	30.00	11	5,678	0.19%
2019/10/29	1	30.50	0	0.00	30.50	1	5,603	0.02%
2019/10/23	3	31.63	11	31.60	31.50	-8	5,547	-0.14%
2019/10/22	6	32.18	0	0.00	32.00	6	5,538	0.11%
2019/10/21	3	31.78	1	32.05	32.05	2	5,473	0.04%
2019/10/18	2	31.45	2	31.35	31.35	0	5,387	0.00%
2019/10/17	0	0.00	15	30.90	31.35	-15	5,366	-0.28%
2019/10/16	2	31.10	0	0.00	30.85	2	5,349	0.04%
2019/10/15	9	31.47	1	31.60	30.90	8	5,293	0.15%
2019/10/14	0	0.00	2	31.05	31.00	-2	5,017	-0.04%
2019/10/08	15	30.43	0	0.00	30.70	15	4,734	0.32%
2019/10/07	8	30.58	13	30.58	30.90	-5	4,709	-0.11%
2019/10/04	1	30.00	0	0.00	29.80	1	4,594	0.02%
2019/10/03	0	0.00	8	30.04	30.10	-8	4,570	-0.18%
2019/10/01	1	28.00	0	0.00	28.05	1	4,236	0.02%
2019/09/27	1	28.40	0	0.00	28.15	1	4,302	0.02%
2019/09/25	0	0.00	1	28.90	28.90	-1	4,321	-0.02%
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/20	1	28.30	0	0.00	28.30	1	4,381	0.02%
2019/09/19	2	28.45	2	28.53	28.35	0	4,363	0.00%
2019/09/18	1	28.50	0	0.00	28.50	1	4,383	0.02%
2019/09/10	3	28.47	7	28.40	29.00	-4	4,647	-0.09%
2019/09/06	3	29.18	0	0.00	29.40	3	4,527	0.07%
2019/09/05	27	29.61	19	29.35	29.20	8	4,627	0.17%
2019/09/03	2	28.75	0	0.00	28.95	2	4,617	0.04%
2019/09/02	2	28.15	6	28.21	28.25	-4	4,558	-0.09%
2019/08/29	1	28.15	2	28.20	27.90	-1	4,525	-0.02%
2019/08/28	8	28.07	0	0.00	28.05	8	4,513	0.18%
2019/08/27	15	28.70	15	28.50	28.00	0	4,599	0.00%
2019/08/26	7	27.79	0	0.00	28.10	7	4,548	0.15%
2019/08/23	6	30.37	0	0.00	30.30	6	4,475	0.13%
2019/08/22	36	32.00	139	32.15	30.80	-103	4,316	-2.39%	大賣/鉅額交易
2019/08/21	13	33.79	13	33.85	34.00	0	3,965	0.00%
2019/08/20	0	0.00	8	33.65	33.60	-8	3,970	-0.20%
2019/08/19	1	33.65	0	0.00	33.85	1	3,993	0.03%
2019/08/16	13	32.72	13	32.90	32.80	0	4,127	0.00%
2019/08/15	19	32.56	11	33.21	32.50	8	4,190	0.19%
2019/08/14	14	32.91	13	33.19	32.70	1	4,184	0.02%
2019/08/13	20	31.68	20	32.01	32.35	0	4,226	0.00%
2019/08/12	14	32.34	13	32.31	32.25	1	4,264	0.02%
2019/08/07	3	32.00	0	0.00	31.60	3	4,338	0.07%
2019/08/06	15	31.97	0	0.00	32.00	15	4,444	0.34%
2019/08/02	9	33.11	0	0.00	32.80	9	4,542	0.20%
2019/08/01	5	34.20	6	34.03	33.90	-1	4,559	-0.02%
2019/07/31	8	34.10	0	0.00	34.40	8	4,588	0.17%
2019/07/25	1	35.55	0	0.00	34.85	1	4,719	0.02%
2019/07/22	0	0.00	3	34.75	34.80	-3	4,803	-0.06%
2019/07/12	8	35.33	2	35.23	35.25	6	5,313	0.11%
2019/07/11	13	34.60	13	34.90	34.65	0	5,449	0.00%
2019/07/10	0	0.00	2	33.88	34.10	-2	5,479	-0.04%
2019/07/09	1	33.60	1	33.85	33.70	0	5,638	0.00%
2019/07/08	0	0.00	11	34.40	34.30	-11	5,725	-0.19%
2019/07/04	3	34.55	5	34.54	34.60	-2	6,265	-0.03%
2019/07/03	2	34.13	0	0.00	33.80	2	6,642	0.03%
2019/07/02	13	34.11	10	33.90	33.95	3	6,845	0.04%
2019/07/01	14	33.98	60	33.68	34.05	-46	6,896	-0.67%
2019/06/28	5	33.35	0	0.00	33.30	5	6,902	0.07%
2019/06/27	55	33.42	0	0.00	33.60	55	7,033	0.78%
2019/06/25	1	33.20	0	0.00	33.20	1	7,332	0.01%
2019/06/24	1	33.95	0	0.00	33.75	1	7,343	0.01%
2019/06/21	90	34.16	1	33.90	33.60	89	7,380	1.21%
2019/06/20	85	33.20	93	33.54	33.70	-8	7,327	-0.11%
2019/06/19	0	0.00	92	32.50	32.50	-92	7,366	-1.25%
2019/06/18	10	32.24	0	0.00	32.15	10	7,757	0.13%
2019/06/13	40	32.60	0	0.00	32.65	40	7,961	0.50%
2019/06/12	20	32.10	0	0.00	32.30	20	7,865	0.25%
2019/06/11	20	31.88	0	0.00	31.70	20	7,877	0.25%
2019/06/10	1	31.45	0	0.00	31.55	1	8,020	0.01%
2019/06/06	0	0.00	1	30.80	30.85	-1	8,259	-0.01%
2019/06/04	1	31.05	0	0.00	31.10	1	8,331	0.01%
2019/05/31	0	0.00	21	32.11	32.00	-21	8,202	-0.26%
2019/05/30	3	32.50	0	0.00	31.95	3	8,176	0.04%
2019/05/29	45	31.91	46	31.70	32.70	-1	8,135	-0.01%
2019/05/27	2	30.05	2	30.20	30.95	0	8,098	0.00%
2019/05/24	1	30.25	1	30.45	30.25	0	8,087	0.00%
2019/05/23	2	30.50	10	30.90	30.80	-8	8,036	-0.10%
2019/05/22	2	32.60	100	33.00	32.05	-98	7,867	-1.25%
2019/05/17	11	34.65	1	34.55	34.50	10	7,864	0.13%
2019/05/16	70	34.30	2	34.20	34.05	68	7,855	0.87%
2019/05/15	21	33.49	0	0.00	33.50	21	7,953	0.26%
2019/05/14	3	31.77	50	31.02	32.60	-47	7,996	-0.59%
2019/05/13	0	0.00	65	33.50	33.00	-65	7,903	-0.82%
2019/05/10	2	34.18	0	0.00	33.95	2	7,912	0.03%
2019/05/09	5	35.49	0	0.00	35.05	5	7,883	0.06%
2019/05/07	0	0.00	1	36.95	36.95	-1	8,205	-0.01%
2019/05/06	6	36.96	0	0.00	36.70	6	8,284	0.07%
2019/05/03	2	37.30	3	38.00	37.90	-1	8,241	-0.01%
2019/05/02	5	36.90	0	0.00	37.40	5	8,187	0.06%
2019/04/30	0	0.00	11	36.48	36.95	-11	8,159	-0.13%
2019/04/29	2	36.35	10	36.60	36.25	-8	8,146	-0.10%
2019/04/26	11	37.08	0	0.00	37.00	11	8,183	0.13%
2019/04/25	3	38.00	1	37.80	37.85	2	8,169	0.02%
2019/04/24	119	37.95	0	0.00	37.55	119	8,154	1.46%	大買/鉅額交易
2019/04/23	4	37.58	90	37.40	37.80	-86	8,109	-1.06%
2019/04/22	92	37.92	118	37.91	37.80	-26	8,045	-0.32%	大賣/
2019/04/19	6	38.18	8	38.30	38.35	-2	8,029	-0.02%
2019/04/18	8	37.49	10	38.00	37.35	-2	7,983	-0.03%
2019/04/17	32	37.79	7	37.86	37.50	25	7,919	0.32%
2019/04/16	1	37.30	2	37.78	37.35	-1	7,788	-0.01%
2019/04/11	8	36.93	1	36.40	36.20	7	7,488	0.09%
2019/04/10	10	38.10	2	37.75	37.25	8	7,275	0.11%
2019/04/09	123	36.47	22	36.99	37.20	101	6,956	1.45%	大買/鉅額交易
2019/04/08	0	0.00	4	35.16	35.95	-4	6,570	-0.06%
2019/04/03	0	0.00	6	34.53	34.50	-6	6,398	-0.09%
2019/04/02	0	0.00	5	34.45	34.15	-5	6,334	-0.08%
2019/04/01	3	33.85	40	34.20	33.95	-37	6,285	-0.59%
2019/03/29	17	34.90	80	34.03	34.50	-63	6,158	-1.02%
2019/03/28	120	34.39	0	0.00	34.60	120	6,093	1.97%	大買/鉅額交易
2019/03/26	2	33.50	0	0.00	33.60	2	6,351	0.03%
2019/03/25	0	0.00	40	33.26	33.75	-40	6,341	-0.63%
2019/03/22	14	34.47	0	0.00	33.80	14	6,338	0.22%
2019/03/21	50	35.75	162	35.43	35.10	-112	6,491	-1.73%	大賣/鉅額交易
2019/03/20	0	0.00	16	33.89	34.55	-16	7,202	-0.22%
2019/03/19	0	0.00	7	33.48	33.35	-7	7,144	-0.10%
2019/03/18	0	0.00	2	34.53	34.10	-2	7,276	-0.03%
2019/03/15	5	33.60	5	33.70	34.10	0	7,280	0.00%
2019/03/14	1	33.65	10	33.80	33.60	-9	7,304	-0.12%
2019/03/13	47	34.79	10	34.65	34.05	37	7,331	0.50%
2019/03/12	3	34.15	5	34.18	34.70	-2	7,213	-0.03%
2019/03/11	31	33.32	6	33.40	33.55	25	7,122	0.35%
2019/03/04	10	32.90	10	32.85	32.70	0	7,753	0.00%
2019/02/26	10	32.90	0	0.00	32.20	10	8,037	0.12%
2019/02/25	20	33.15	0	0.00	33.15	20	8,041	0.25%
2019/02/22	1	32.80	0	0.00	32.95	1	8,149	0.01%
2019/02/21	0	0.00	1	33.25	33.10	-1	8,252	-0.01%
2019/02/20	17	33.46	18	33.22	33.10	-1	8,506	-0.01%
2019/02/19	8	32.34	8	33.20	33.00	0	8,725	0.00%
2019/02/18	10	31.75	70	31.92	32.00	-60	8,776	-0.68%
2019/02/15	14	32.94	34	32.77	32.45	-20	8,974	-0.22%
2019/02/14	30	33.65	10	33.15	32.95	20	9,148	0.22%
2019/02/13	85	33.04	36	32.69	33.00	49	9,185	0.53%
2019/02/12	40	32.61	0	0.00	32.40	40	9,372	0.43%
2019/02/11	31	32.58	0	0.00	32.60	31	9,569	0.32%
2019/01/29	20	32.17	21	32.39	32.45	-1	9,548	-0.01%
2019/01/28	2	32.10	1	32.05	32.10	1	9,420	0.01%
2019/01/25	0	0.00	3	30.60	30.80	-3	9,325	-0.03%
2019/01/24	0	0.00	50	29.95	29.90	-50	9,306	-0.54%
2019/01/22	1	29.60	0	0.00	29.40	1	9,377	0.01%
2019/01/21	10	29.93	10	29.65	29.75	0	9,400	0.00%
2019/01/18	0	0.00	155	29.02	29.55	-155	9,444	-1.64%	大賣/鉅額交易
2019/01/17	7	30.20	7	29.85	29.20	0	9,525	0.00%
2019/01/16	52	29.80	0	0.00	29.85	52	9,492	0.55%
2019/01/15	8	30.30	8	30.10	30.30	0	9,452	0.00%
2019/01/11	8	30.46	5	29.95	29.55	3	9,515	0.03%
2019/01/10	76	30.83	76	30.85	30.70	0	9,456	0.00%
2019/01/09	50	30.28	50	30.51	30.55	0	9,464	0.00%
2019/01/08	0	0.00	61	30.20	29.80	-61	9,483	-0.64%
2019/01/07	40	29.85	41	29.70	29.60	-1	9,469	-0.01%
2019/01/04	53	29.33	0	0.00	29.00	53	9,580	0.55%
2019/01/03	20	30.68	20	30.80	30.30	0	9,665	0.00%
2018/12/27	10	30.98	10	30.40	30.25	0	9,932	0.00%
2018/12/26	0	0.00	1	31.35	30.25	-1	9,965	-0.01%
2018/12/24	1	30.30	0	0.00	30.30	1	10,397	0.01%
2018/12/21	153	30.21	33	29.59	30.50	120	10,443	1.15%	大買/鉅額交易
2018/12/20	62	30.39	31	31.12	29.70	31	10,349	0.30%
2018/12/19	11	32.17	11	32.06	31.85	0	10,170	0.00%
2018/12/18	11	32.00	11	31.76	31.90	0	10,041	0.00%
2018/12/14	15	32.12	6	31.99	31.85	9	10,062	0.09%
2018/12/13	2	34.60	153	34.28	33.50	-151	9,881	-1.53%	大賣/鉅額交易
2018/12/12	33	32.17	8	32.38	32.60	25	8,813	0.28%
2018/12/11	129	32.00	102	32.53	32.00	27	8,820	0.31%	大買/大賣/
2018/12/07	11	32.12	10	31.60	31.80	1	8,751	0.01%
2018/12/06	0	0.00	7	31.19	31.70	-7	8,775	-0.08%
2018/12/05	50	32.93	9	32.78	32.70	41	8,855	0.46%
2018/12/04	2	33.43	1	33.60	33.45	1	8,873	0.01%
2018/12/03	18	32.27	10	33.79	33.50	8	8,805	0.09%
2018/11/30	0	0.00	1	31.90	31.70	-1	8,545	-0.01%
2018/11/29	25	32.00	0	0.00	31.50	25	8,644	0.29%
2018/11/27	57	31.82	10	32.05	32.40	47	8,626	0.54%
2018/11/26	1	31.40	8	30.88	31.45	-7	8,659	-0.08%
2018/11/23	0	0.00	50	30.74	29.85	-50	8,610	-0.58%
2018/11/22	50	31.75	0	0.00	31.50	50	8,498	0.59%
2018/11/21	0	0.00	50	30.92	32.25	-50	8,561	-0.58%
2018/11/19	5	32.10	0	0.00	32.00	5	8,643	0.06%
2018/11/16	0	0.00	15	31.80	32.00	-15	8,521	-0.18%
2018/11/15	50	30.80	50	30.65	30.40	0	8,445	0.00%
2018/11/14	50	29.98	0	0.00	30.40	50	8,442	0.59%
2018/11/13	1	28.85	62	27.53	29.30	-61	8,313	-0.73%
2018/11/12	50	29.02	51	28.27	28.20	-1	8,185	-0.01%
2018/11/09	3	27.45	2	27.90	28.30	1	8,118	0.01%
2018/11/06	1	25.65	0	0.00	24.95	1	7,996	0.01%
2018/11/01	60	25.23	0	0.00	25.30	60	7,918	0.76%
2018/10/31	10	24.30	0	0.00	24.40	10	7,903	0.13%
2018/10/25	2	22.78	51	21.68	22.45	-49	8,115	-0.60%
2018/10/24	0	0.00	10	23.95	24.00	-10	8,016	-0.12%
2018/10/23	4	24.06	0	0.00	23.85	4	8,147	0.05%
2018/10/22	10	24.40	0	0.00	24.40	10	8,349	0.12%
2018/10/17	10	23.90	0	0.00	23.70	10	8,998	0.11%
2018/10/16	20	25.30	0	0.00	24.50	20	8,949	0.22%
2018/10/15	1	24.65	5	24.70	24.50	-4	9,156	-0.04%
2018/10/12	0	0.00	10	22.95	24.00	-10	9,258	-0.11%
2018/10/11	10	24.15	2	23.90	23.60	8	9,310	0.09%
2018/10/09	10	26.80	0	0.00	26.20	10	9,330	0.11%
2018/10/08	2	26.40	2	26.43	26.65	0	9,758	0.00%
2018/10/05	11	27.81	105	25.44	26.20	-94	9,945	-0.95%	大賣/
2018/10/04	1	27.85	0	0.00	28.00	1	10,587	0.01%
2018/10/03	0	0.00	2	28.05	28.20	-2	11,209	-0.02%
2018/10/02	1	28.40	14	31.24	28.95	-13	11,130	-0.12%
2018/10/01	1	31.50	0	0.00	31.50	1	10,872	0.01%
2018/09/27	2	31.75	0	0.00	31.80	2	10,889	0.02%
2018/09/26	50	32.15	1	32.40	32.05	49	10,852	0.45%
2018/09/21	50	31.25	0	0.00	31.05	50	10,816	0.46%
2018/09/19	0	0.00	220	31.55	31.30	-220	10,761	-2.04%	大賣/鉅額交易
2018/09/13	0	0.00	1	31.55	31.65	-1	10,654	-0.01%
2018/09/12	2	31.10	0	0.00	31.00	2	10,627	0.02%
2018/09/11	2	31.60	0	0.00	31.95	2	10,650	0.02%
2018/09/04	0	0.00	5	36.15	36.00	-5	10,692	-0.05%
2018/09/03	10	36.43	0	0.00	35.80	10	10,587	0.09%
2018/08/31	81	36.92	25	36.76	36.70	56	10,639	0.53%
2018/08/30	25	36.31	0	0.00	36.20	25	10,625	0.24%
2018/08/29	1	36.15	52	35.86	35.70	-51	10,814	-0.47%
2018/08/27	1	35.60	0	0.00	35.15	1	10,920	0.01%
2018/08/23	50	34.25	1	33.80	34.10	49	10,966	0.45%
2018/08/22	0	0.00	2	33.83	33.75	-2	10,906	-0.02%
2018/08/20	0	0.00	14	35.30	34.50	-14	11,315	-0.12%
2018/08/16	7	37.46	5	36.90	36.65	2	11,348	0.02%
2018/08/15	55	37.99	0	0.00	37.90	55	11,589	0.47%
2018/08/14	110	36.38	0	0.00	36.85	110	12,134	0.91%	大買/鉅額交易
2018/08/13	0	0.00	231	35.24	35.50	-231	12,287	-1.88%	大賣/鉅額交易
2018/08/10	1	37.80	0	0.00	37.55	1	12,187	0.01%
2018/08/09	20	39.00	3	39.00	38.60	17	12,281	0.14%
2018/08/08	2	38.60	5	38.60	38.60	-3	12,387	-0.02%
2018/08/07	90	38.62	14	38.63	38.85	76	12,422	0.61%
2018/08/06	31	38.53	21	38.53	38.35	10	12,517	0.08%
2018/08/03	23	39.06	3	37.93	39.00	20	12,550	0.16%
2018/08/02	85	37.90	0	0.00	37.65	85	12,638	0.67%
2018/08/01	9	39.19	9	39.74	39.10	0	12,681	0.00%
2018/07/31	0	0.00	100	39.25	39.25	-100	12,843	-0.78%
2018/07/30	4	39.84	4	39.96	38.85	0	13,019	0.00%
2018/07/27	10	40.14	4	39.91	40.05	6	12,973	0.05%
2018/07/26	1	39.70	1	39.85	40.70	0	12,803	0.00%
2018/07/25	1	39.20	0	0.00	37.90	1	12,359	0.01%
2018/07/24	4	37.94	5	38.01	38.30	-1	12,307	-0.01%
2018/07/23	6	37.90	0	0.00	37.60	6	12,360	0.05%
2018/07/20	2	38.15	8	38.46	38.35	-6	12,460	-0.05%
2018/07/19	10	37.00	4	37.15	37.15	6	12,298	0.05%
2018/07/18	4	38.20	0	0.00	37.80	4	12,405	0.03%
2018/07/17	0	0.00	5	38.40	38.90	-5	12,362	-0.04%
2018/07/16	3	38.52	6	38.33	38.65	-3	12,343	-0.02%
2018/07/13	8	37.82	3	37.65	37.05	5	11,991	0.04%
2018/07/12	18	37.44	6	37.60	37.55	12	11,975	0.10%
2018/07/11	6	36.78	37	36.69	37.15	-31	11,380	-0.27%
2018/07/10	0	0.00	1	33.25	33.80	-1	10,879	-0.01%
2018/07/09	1	31.20	0	0.00	31.25	1	10,996	0.01%
2018/07/06	0	0.00	1	30.95	31.20	-1	11,464	-0.01%
2018/07/05	1	32.70	0	0.00	32.25	1	11,945	0.01%
2018/07/02	6	33.90	2	33.75	33.10	4	13,314	0.03%
2018/06/29	2	34.00	0	0.00	33.90	2	13,399	0.01%
2018/06/28	3	33.55	0	0.00	33.70	3	13,502	0.02%
2018/06/27	1	33.10	0	0.00	32.90	1	13,814	0.01%
2018/06/26	50	33.85	0	0.00	33.30	50	13,867	0.36%
2018/06/25	59	34.92	0	0.00	33.80	59	13,903	0.42%
2018/06/22	0	0.00	1	33.55	33.20	-1	13,990	-0.01%
2018/06/20	2	32.90	0	0.00	32.60	2	14,114	0.01%
2018/06/19	7	34.06	1	34.10	33.75	6	14,119	0.04%
2018/06/15	3	35.10	0	0.00	35.20	3	14,158	0.02%
2018/06/14	0	0.00	101	34.91	34.85	-101	14,071	-0.72%	大賣/鉅額交易
2018/06/13	0	0.00	1	35.55	34.70	-1	14,041	-0.01%
2018/06/12	0	0.00	1	36.00	35.45	-1	14,084	-0.01%
2018/06/08	1	35.10	45	35.65	35.85	-44	13,940	-0.32%
2018/06/07	35	35.29	0	0.00	35.20	35	13,820	0.25%
2018/06/06	30	36.01	3	36.13	35.70	27	13,746	0.20%
2018/06/05	15	35.97	0	0.00	35.75	15	13,586	0.11%
2018/06/04	10	36.75	5	36.65	36.30	5	13,518	0.04%
2018/06/01	12	35.77	1	36.25	36.20	11	13,373	0.08%
2018/05/31	14	34.90	0	0.00	34.25	14	13,216	0.11%
2018/05/29	11	35.59	0	0.00	35.20	11	13,382	0.08%
2018/05/25	1	33.60	0	0.00	33.10	1	12,886	0.01%
2018/05/24	0	0.00	2	34.15	34.00	-2	12,837	-0.02%
2018/05/23	9	34.21	1	34.30	34.05	8	12,805	0.06%
2018/05/22	21	34.04	25	33.64	35.20	-4	12,626	-0.03%
2018/05/21	26	31.97	0	0.00	32.00	26	12,098	0.21%
2018/05/17	30	30.75	135	30.93	30.85	-105	11,992	-0.88%	大賣/鉅額交易
2018/05/16	25	31.81	0	0.00	31.50	25	12,003	0.21%
2018/05/15	3	31.92	0	0.00	31.90	3	12,099	0.02%
2018/05/14	50	31.85	20	32.35	31.75	30	12,428	0.24%
2018/05/11	36	31.52	0	0.00	31.50	36	12,508	0.29%
2018/05/10	28	32.18	5	32.70	32.20	23	12,735	0.18%
2018/05/09	10	31.02	35	31.50	31.40	-25	13,108	-0.19%
2018/05/08	10	31.21	5	31.35	31.55	5	14,501	0.03%
2018/05/07	18	33.04	2	31.65	31.20	16	14,808	0.11%
2018/05/04	14	33.50	0	0.00	33.10	14	14,713	0.10%
2018/05/03	5	33.20	0	0.00	33.10	5	14,648	0.03%
2018/05/02	20	32.85	30	33.27	33.00	-10	14,712	-0.07%
2018/04/30	10	33.05	0	0.00	33.05	10	14,683	0.07%
2018/04/26	7	32.50	5	32.90	32.00	2	15,227	0.01%
2018/04/25	20	35.15	20	34.65	34.50	0	15,131	0.00%
2018/04/24	0	0.00	5	33.30	34.00	-5	15,052	-0.03%
2018/04/20	0	0.00	20	35.23	34.65	-20	14,749	-0.14%
2018/04/19	20	35.06	0	0.00	35.00	20	14,655	0.14%
2018/04/18	0	0.00	80	35.95	34.70	-80	14,658	-0.55%
2018/04/17	80	36.37	2	36.90	35.50	78	14,648	0.53%
2018/04/16	2	37.55	49	37.13	37.60	-47	14,689	-0.32%
2018/04/13	49	35.98	0	0.00	36.30	49	14,611	0.34%
2018/04/12	43	36.64	141	36.52	36.20	-98	14,567	-0.67%	大賣/
2018/04/11	91	37.07	32	38.98	35.30	59	14,156	0.42%
2018/04/10	34	38.78	0	0.00	38.20	34	13,821	0.25%
2018/04/09	19	41.66	15	43.48	40.50	4	13,502	0.03%
2018/04/03	7	46.51	2	44.85	45.00	5	13,180	0.04%
2018/04/02	5	49.25	0	0.00	48.95	5	12,886	0.04%
2018/03/31	1	50.00	0	0.00	49.80	1	12,835	0.01%
2018/03/30	15	50.27	18	48.43	50.00	-3	12,756	-0.02%
2018/03/29	0	0.00	1	49.30	48.25	-1	12,456	-0.01%
2018/03/28	2	49.25	0	0.00	48.90	2	12,459	0.02%
2018/03/27	12	49.55	1	49.75	49.85	11	12,570	0.09%
2018/03/26	0	0.00	2	48.00	48.40	-2	12,396	-0.02%
2018/03/23	3	46.95	0	0.00	47.00	3	12,330	0.02%
2018/03/22	8	48.67	0	0.00	48.55	8	12,284	0.07%
2018/03/21	2	48.63	0	0.00	48.50	2	12,226	0.02%
2018/03/16	1	45.60	10	46.80	47.10	-9	12,420	-0.07%
2018/03/15	1	45.45	0	0.00	45.25	1	12,521	0.01%
2018/03/14	0	0.00	1	45.45	45.15	-1	12,655	-0.01%
2018/03/13	0	0.00	1	45.95	46.00	-1	12,882	-0.01%
2018/03/09	2	45.78	0	0.00	45.95	2	13,279	0.02%
2018/03/07	11	44.53	0	0.00	44.15	11	13,213	0.08%
2018/03/06	1	44.20	0	0.00	45.50	1	13,345	0.01%
2018/03/05	1	44.50	2	44.83	44.30	-1	13,349	-0.01%
2018/03/02	1	44.40	2	44.35	44.55	-1	13,462	-0.01%
2018/02/22	5	48.93	5	48.48	48.10	0	14,128	0.00%
2018/02/21	1	47.50	3	50.00	50.50	-2	14,260	-0.01%
2018/02/12	0	0.00	2	46.25	46.15	-2	14,596	-0.01%
2018/02/09	0	0.00	1	45.15	46.50	-1	15,312	-0.01%
2018/02/08	1	47.30	1	47.30	47.50	0	16,522	0.00%
2018/02/07	15	48.96	17	48.74	49.00	-2	17,249	-0.01%
2018/02/06	6	44.87	1	46.10	46.50	5	17,155	0.03%
2018/02/05	1	48.10	0	0.00	48.50	1	16,883	0.01%
2018/02/02	5	50.29	1	49.90	49.70	4	16,783	0.02%
2018/02/01	16	53.46	14	51.46	51.40	2	16,594	0.01%
2018/01/31	76	56.54	90	56.48	53.10	-14	16,249	-0.09%
2018/01/30	28	53.40	29	53.26	53.10	-1	14,707	-0.01%
2018/01/29	29	51.70	13	52.10	51.50	16	14,188	0.11%
2018/01/26	4	49.80	4	49.99	49.85	0	14,070	0.00%
2018/01/25	8	51.34	25	50.20	49.50	-17	14,094	-0.12%
2018/01/24	0	0.00	1	50.80	51.20	-1	14,062	-0.01%
2018/01/23	8	52.14	7	52.49	50.30	1	14,143	0.01%
2018/01/22	18	51.75	20	51.80	53.40	-2	13,899	-0.01%
2018/01/17	2	48.75	0	0.00	48.30	2	13,689	0.01%
2018/01/16	0	0.00	1	48.10	48.15	-1	13,914	-0.01%
2018/01/15	0	0.00	10	49.19	48.60	-10	13,971	-0.07%
2018/01/12	3	50.10	2	50.55	49.95	1	13,983	0.01%
2018/01/11	5	49.69	5	49.74	49.45	0	13,887	0.00%
2018/01/10	31	49.01	1	48.00	49.40	30	13,737	0.22%
2018/01/08	3	46.70	3	46.85	47.50	0	13,458	0.00%
2018/01/05	4	45.68	4	46.10	46.30	0	13,568	0.00%
2018/01/02	1	45.70	0	0.00	45.55	1	13,633	0.01%