元太 (8069)-凱基-三重券商分點個股進出

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
209.5
漲跌
▼7.5
漲幅
-3.46%
成交量
6,675張
產業
上櫃光電類股
1438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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	16	209.41	9	210.28	209.50	7	7,447	0.09%
2024/05/07	1	220.50	1	215.00	217.00	0	7,477	0.00%
2024/05/06	1	219.00	2	219.75	218.00	-1	7,669	-0.01%
2024/05/03	2	217.75	22	219.86	217.50	-20	8,148	-0.25%
2024/05/02	23	215.41	30	217.10	216.00	-7	8,247	-0.08%
2024/04/30	46	214.42	20	210.00	210.00	26	8,213	0.32%
2024/04/29	9	223.22	0	0.00	220.50	9	8,180	0.11%
2024/04/26	2	227.75	11	227.18	227.50	-9	8,103	-0.11%
2024/04/25	8	215.13	12	216.96	216.50	-4	8,015	-0.05%
2024/04/24	1	211.50	2	213.50	209.00	-1	7,906	-0.01%
2024/04/23	11	208.09	1	210.50	208.00	10	7,910	0.13%
2024/04/22	2	210.25	0	0.00	207.00	2	7,885	0.03%
2024/04/19	3	216.00	3	217.17	215.00	0	7,795	0.00%
2024/04/18	4	230.25	3	228.17	225.50	1	7,695	0.01%
2024/04/17	7	230.07	2	228.25	229.00	5	7,574	0.07%
2024/04/16	4	239.38	5	239.20	237.00	-1	7,500	-0.01%
2024/04/15	1	244.50	4	241.89	241.00	-3	7,467	-0.04%
2024/04/12	2	243.00	2	242.94	245.00	0	7,483	0.00%
2024/04/11	0	240.00	1	241.00	242.00	-1	7,431	-0.01%
2024/04/10	1	240.00	3	239.17	240.00	-2	7,391	-0.03%
2024/04/09	1	231.00	0	0.00	231.00	1	7,358	0.01%
2024/04/08	2	230.50	4	233.63	232.00	-2	7,348	-0.03%
2024/04/03	4	226.50	2	224.50	227.00	2	7,334	0.03%
2024/04/02	1	227.50	2	229.50	230.00	-1	7,325	-0.01%
2024/04/01	3	231.00	3	231.33	231.50	0	7,508	0.00%
2024/03/29	1	228.00	2	228.25	229.00	-1	7,556	-0.01%
2024/03/28	0	228.00	0.1	230.00	227.00	-0.1	7,624	0.00%
2024/03/27	2	229.00	0	0.00	228.00	2	7,924	0.03%
2024/03/26	0	230.00	1.1	235.73	229.50	-1.1	7,926	-0.01%
2024/03/22	0	234.50	1	235.00	236.50	-1	7,858	-0.01%
2024/03/21	7	239.21	5	240.00	236.50	2	7,785	0.03%
2024/03/20	4	239.75	4	241.25	238.50	0	7,913	0.00%
2024/03/19	2.1	240.79	21.2	240.62	239.50	-19.1	7,963	-0.24%
2024/03/18	21	243.55	8.1	241.29	244.50	12.9	7,934	0.16%
2024/03/15	0	0.00	0.5	235.00	234.00	-0.5	7,914	-0.01%
2024/03/14	7.3	234.82	5	234.20	235.50	2.3	7,900	0.03%
2024/03/13	1	236.93	1	238.50	230.50	0	7,846	0.00%
2024/03/12	11	235.36	14	235.89	236.00	-3	7,793	-0.04%
2024/03/11	1	229.49	2	222.50	229.50	-1	7,722	-0.01%
2024/03/08	6.1	223.06	3.1	224.25	222.50	3	7,635	0.04%
2024/03/07	1	238.00	2	240.50	240.00	-1	7,314	-0.01%
2024/03/06	12.1	242.52	6	242.75	241.00	6.1	7,264	0.08%
2024/03/05	2.1	240.05	1.1	242.17	241.00	1	7,259	0.01%
2024/03/04	1.2	246.00	0	0.00	246.50	1.2	7,191	0.02%
2024/03/01	3	251.33	4.1	249.52	253.00	-1	7,109	-0.01%
2024/02/29	3	246.00	29	235.33	246.00	-26	6,948	-0.37%
2024/02/27	3	230.50	5	227.50	230.00	-2	6,664	-0.03%
2024/02/26	4.3	222.09	1	223.50	223.50	3.3	6,590	0.05%
2024/02/23	2	232.00	4.1	233.40	231.50	-2.1	6,505	-0.03%
2024/02/22	3	233.00	6	231.75	233.00	-3	6,498	-0.05%
2024/02/21	18	231.28	16	231.69	232.00	2	6,489	0.03%
2024/02/20	19	226.16	3	226.67	228.50	16	6,446	0.25%
2024/02/19	0	0.00	1.1	222.45	223.00	-1.1	6,536	-0.02%
2024/02/16	4	227.25	3.1	229.68	226.00	1	6,577	0.01%
2024/02/15	3	228.33	14.2	227.68	229.00	-11.2	6,481	-0.17%
2024/02/05	3.1	217.29	7.1	217.08	217.00	-4	6,278	-0.06%
2024/02/02	4.1	214.37	4.1	215.98	214.00	0	6,223	0.00%
2024/02/01	5	213.10	9	213.83	213.50	-4	6,168	-0.06%
2024/01/31	28.2	214.80	24	208.25	208.00	4.2	6,050	0.07%
2024/01/30	8.1	211.99	8	210.81	212.00	0.1	5,985	0.00%
2024/01/29	7	214.86	4.9	214.13	216.00	2.1	5,987	0.04%
2024/01/26	5.1	212.57	12.2	212.94	217.00	-7.1	5,799	-0.12%
2024/01/25	0	0.00	9.6	199.21	200.50	-9.6	5,280	-0.18%
2024/01/24	14	194.93	6	194.67	193.50	8	5,127	0.16%
2024/01/23	2.2	195.53	24.4	194.94	195.50	-22.3	5,071	-0.44%
2024/01/19	5	188.80	11.1	190.31	187.00	-6.1	4,987	-0.12%
2024/01/18	0	0.00	43.1	184.24	185.00	-43.1	4,944	-0.87%
2024/01/17	50.1	181.03	2	182.50	182.50	48.1	4,926	0.98%
2024/01/16	3	185.50	1	187.00	186.00	2	4,946	0.04%
2024/01/15	0	0.00	1	188.50	187.00	-1	5,088	-0.02%
2024/01/12	0	0.00	1	187.00	187.50	-1	5,205	-0.02%
2024/01/10	3.1	185.10	1	186.50	187.00	2.1	5,293	0.04%
2024/01/09	21	191.10	11	195.00	190.00	10	5,268	0.19%
2024/01/08	4	192.50	56	193.32	192.00	-52	5,267	-0.99%
2024/01/05	1	188.50	1	190.50	189.50	0	5,249	0.00%
2024/01/04	2.1	187.50	0	0.00	188.00	2.1	5,308	0.04%
2024/01/03	52.1	191.35	2	191.50	189.50	50.1	5,427	0.92%
2024/01/02	1	195.00	1	194.00	195.00	0	5,495	0.00%
2023/12/29	0.1	197.00	50	197.25	197.00	-50	5,531	-0.90%
2023/12/28	2.1	200.76	17	201.03	201.50	-14.9	5,510	-0.27%
2023/12/27	4	201.50	53.4	200.40	203.00	-49.4	5,510	-0.90%
2023/12/26	36.3	196.54	2.1	193.53	193.50	34.2	5,340	0.64%
2023/12/25	68	198.07	12	198.46	197.00	56	5,297	1.06%
2023/12/22	18.1	196.56	35	191.56	197.00	-16.9	5,205	-0.32%
2023/12/21	1	183.00	2	181.50	182.00	-1	4,892	-0.02%
2023/12/20	2	180.25	78	180.28	181.00	-76	4,888	-1.55%
2023/12/19	1.1	177.50	1	178.00	177.00	0.1	4,911	0.00%
2023/12/18	2	178.75	0.2	178.50	178.50	1.8	4,963	0.04%
2023/12/15	102	181.37	1	182.00	180.00	101	5,028	2.01%	大買/鉅額交易
2023/12/14	29	180.53	30.1	180.91	181.00	-1.1	4,950	-0.02%
2023/12/13	1	176.00	0	0.00	176.50	1	4,892	0.02%
2023/12/11	21	176.48	20	176.00	176.00	1	4,983	0.02%
2023/12/08	1	178.50	0	0.00	178.50	1	5,027	0.02%
2023/12/07	0	0.00	3	180.50	180.50	-3	5,225	-0.06%
2023/12/06	2	177.25	1	178.00	178.00	1	5,273	0.02%
2023/12/05	1	179.00	0	0.00	179.00	1	5,321	0.02%
2023/12/04	1	181.50	3	182.00	181.00	-2	5,328	-0.04%
2023/12/01	31	181.98	28	181.50	180.50	3	5,345	0.06%
2023/11/30	2	180.50	4	180.00	183.00	-2	5,332	-0.04%
2023/11/29	2	178.75	5	178.40	178.50	-3	5,283	-0.06%
2023/11/27	2	174.50	1	173.50	173.50	1	5,373	0.02%
2023/11/24	3	175.83	0	0.00	175.50	3	5,422	0.06%
2023/11/22	1	178.00	2	177.00	177.50	-1	5,418	-0.02%
2023/11/21	2	178.25	0	0.00	176.00	2	5,460	0.04%
2023/11/20	28	178.52	27	177.54	177.50	1	5,505	0.02%
2023/11/17	27	178.50	30	180.85	181.00	-3	5,543	-0.05%
2023/11/16	0	0.00	3	181.50	180.50	-3	5,583	-0.05%
2023/11/15	0	0.00	5.7	179.53	180.00	-5.7	5,481	-0.10%
2023/11/14	1	175.50	1	176.00	175.00	0	5,551	0.00%
2023/11/13	0	0.00	0	174.50	174.50	0	6,164	0.00%
2023/11/10	0	0.00	1	174.00	173.50	-1	6,445	-0.02%
2023/11/09	3	169.83	3	172.67	172.50	0	6,645	0.00%
2023/11/08	1	169.51	0	0.00	171.00	1	6,735	0.01%
2023/11/07	4.1	168.54	0	0.00	168.50	4.1	6,755	0.06%
2023/11/06	3	175.67	1	173.50	173.00	2	6,738	0.03%
2023/11/03	2	172.75	1	175.00	173.50	1	6,673	0.01%
2023/11/02	1	171.50	1	172.50	172.00	0	6,707	0.00%
2023/10/31	1	170.50	1	168.00	168.00	0	6,916	0.00%
2023/10/30	0	170.00	0	0.00	169.00	0	7,005	0.00%
2023/10/27	0	170.50	1	168.50	169.50	-1	7,071	-0.01%
2023/10/26	2.2	168.50	1	168.00	167.00	1.2	7,216	0.02%
2023/10/25	0	172.00	2	171.50	173.00	-2	7,299	-0.03%
2023/10/24	3	167.67	0	0.00	170.00	3	7,342	0.04%
2023/10/23	8.2	168.26	0	0.00	168.00	8.2	7,307	0.11%
2023/10/20	1	173.00	0	0.00	173.00	1	7,205	0.01%
2023/10/19	0.4	178.00	0	0.00	178.50	0.4	7,130	0.00%
2023/10/18	1	179.50	1	180.00	180.00	0	7,122	0.00%
2023/10/17	0.3	180.50	0	0.00	178.50	0.3	7,183	0.00%
2023/10/13	1	182.50	1	184.00	183.50	0	7,266	0.00%
2023/10/12	0	0.00	4	184.38	185.00	-4	7,245	-0.06%
2023/10/11	1	180.00	5	181.50	181.00	-4	7,233	-0.06%
2023/10/06	1	184.00	2	185.75	182.00	-1	7,202	-0.01%
2023/10/05	3	183.67	2.1	182.93	182.50	1	7,158	0.01%
2023/10/04	3	178.00	0	179.00	178.00	3	7,171	0.04%
2023/10/02	0	0.00	1	182.00	181.50	-1	7,202	-0.01%
2023/09/28	1	179.00	0	0.00	179.50	1	7,258	0.01%
2023/09/27	0	0.00	1.2	178.41	178.50	-1.2	7,294	-0.02%
2023/09/26	2	178.00	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0	0.00	2.1	182.05	182.00	-2.1	7,373	-0.03%
2023/09/22	2.1	174.52	1	179.50	179.50	1.1	7,489	0.01%
2023/09/21	2.1	180.19	0.3	181.00	178.00	1.8	7,579	0.02%
2023/09/20	2	181.25	1	184.00	180.00	1	7,664	0.01%
2023/09/19	3	182.83	8	184.69	181.00	-5	7,767	-0.06%
2023/09/18	3.1	179.17	0	0.00	178.50	3.1	8,282	0.04%
2023/09/15	7	181.21	0	0.00	180.00	7	8,323	0.08%
2023/09/14	1	183.00	2.1	182.02	182.50	-1.1	8,376	-0.01%
2023/09/13	0.1	176.00	0	0.00	174.00	0.1	8,346	0.00%
2023/09/12	30.4	177.12	28	172.50	172.00	2.4	8,365	0.03%
2023/09/11	1	178.50	0	0.00	178.50	1	8,287	0.01%
2023/09/08	5	179.00	4	180.50	179.50	1	8,389	0.01%
2023/09/07	0	185.50	0	0.00	183.50	0	8,546	0.00%
2023/09/06	5.1	186.51	1	187.00	186.50	4.1	8,648	0.05%
2023/09/05	3	185.00	4.2	186.12	185.00	-1.2	8,865	-0.01%
2023/09/04	1.1	185.00	0	0.00	184.00	1.1	8,982	0.01%
2023/09/01	1	188.00	5	188.00	188.00	-4	9,011	-0.04%
2023/08/30	5.1	183.79	4	184.38	182.50	1.1	9,211	0.01%
2023/08/29	0.1	183.50	3	183.50	184.50	-3	9,456	-0.03%
2023/08/28	2.1	181.01	3	182.00	181.50	-1	9,482	-0.01%
2023/08/25	9.1	181.39	1	181.00	181.00	8.1	9,562	0.08%
2023/08/24	7	184.57	14.2	185.00	185.00	-7.2	9,619	-0.07%
2023/08/23	3	179.67	2	181.00	180.00	1	9,749	0.01%
2023/08/22	9.2	180.95	6	182.33	181.00	3.2	9,975	0.03%
2023/08/21	5	181.11	4	182.50	179.50	1	9,991	0.01%
2023/08/18	9.3	181.04	6	182.50	181.00	3.2	10,044	0.03%
2023/08/17	27.2	179.38	21	180.50	183.50	6.2	9,996	0.06%
2023/08/16	12.2	193.24	2	196.50	191.00	10.2	9,513	0.11%
2023/08/15	27	205.20	26	202.73	202.50	1	9,446	0.01%
2023/08/14	5.2	201.50	2	202.00	201.00	3.2	9,624	0.03%
2023/08/11	3.1	206.17	1	204.50	204.50	2.1	9,901	0.02%
2023/08/10	5	210.49	1	208.50	208.50	4	10,024	0.04%
2023/08/09	2.2	220.12	2	218.00	218.00	0.2	9,974	0.00%
2023/08/08	1	226.00	1	227.00	225.50	0	10,000	0.00%
2023/08/07	6	227.67	8	225.19	228.00	-2	9,996	-0.02%
2023/08/04	3	217.00	34	217.06	217.50	-31	9,939	-0.31%
2023/08/02	4	221.63	11	222.41	220.50	-7	9,958	-0.07%
2023/08/01	35	224.94	2	224.75	222.50	33	10,227	0.32%
2023/07/31	4	224.88	4.2	227.89	225.00	-0.2	10,323	0.00%
2023/07/28	6	221.75	10.1	219.17	221.50	-4.1	10,400	-0.04%
2023/07/27	4.1	210.98	3	209.50	213.00	1.1	10,711	0.01%
2023/07/26	3	207.01	6	209.50	208.50	-3	11,395	-0.03%
2023/07/25	6.2	207.50	6	210.00	208.00	0.2	11,620	0.00%
2023/07/24	12.1	208.09	7	208.00	208.50	5.1	11,671	0.04%
2023/07/21	1.1	215.46	3	214.67	215.00	-1.9	11,738	-0.02%
2023/07/20	3.1	214.85	0	0.00	213.00	3.1	11,800	0.03%
2023/07/19	2	221.49	7	223.21	219.00	-5	11,899	-0.04%
2023/07/18	17	220.00	11	220.45	222.00	6	12,083	0.05%
2023/07/17	3	219.00	3	221.00	218.50	0	12,170	0.00%
2023/07/14	28	221.09	24	219.52	220.50	4	12,292	0.03%
2023/07/13	3	221.50	3	224.17	221.00	0	12,382	0.00%
2023/07/12	1	221.96	2	222.00	221.50	-1	12,447	-0.01%
2023/07/11	5	219.20	27	217.31	222.00	-22	12,582	-0.17%
2023/07/10	22.1	212.57	22	211.25	212.00	0.1	12,593	0.00%
2023/07/07	23	213.37	2	214.00	212.50	21	12,723	0.17%
2023/07/06	3	218.83	3	217.83	216.50	0	12,802	0.00%
2023/07/05	3	225.67	7	225.50	223.50	-4	13,110	-0.03%
2023/07/04	3	224.17	3	225.17	224.50	0	13,391	0.00%
2023/07/03	12	224.83	11	225.27	224.50	1	13,818	0.01%
2023/06/30	11	220.86	12.1	225.53	225.00	-1.1	13,825	-0.01%
2023/06/29	2	219.00	1	218.50	220.50	1	13,824	0.01%
2023/06/28	2	213.73	3.1	214.97	215.00	-1	13,779	-0.01%
2023/06/27	14	210.64	16	210.97	211.50	-2	13,714	-0.01%
2023/06/26	10.2	207.28	7	208.50	207.50	3.2	13,656	0.02%
2023/06/21	6.2	222.68	3	223.00	222.00	3.2	13,254	0.02%
2023/06/20	3	223.83	3	224.83	227.00	0	13,325	0.00%
2023/06/19	1	228.50	1	229.50	227.50	0	13,442	0.00%
2023/06/16	111	230.77	111	228.83	228.50	0	13,454	0.00%	大買/大賣/
2023/06/15	52	237.27	152	231.34	231.00	-100	13,434	-0.74%	大賣/
2023/06/14	131	234.31	30	235.77	235.00	101	13,455	0.75%	大買/鉅額交易
2023/06/13	97	232.45	178	235.54	241.00	-81	13,480	-0.60%	大賣/
2023/06/12	82	230.23	1	230.00	226.50	81	13,457	0.60%
2023/06/09	131	224.44	143	226.87	227.00	-12	13,641	-0.09%	大買/大賣/
2023/06/08	3	220.83	43	221.55	216.00	-40	13,800	-0.29%
2023/06/07	30	223.32	60	224.18	226.50	-30	14,437	-0.21%
2023/06/06	16	224.38	19	225.37	224.50	-3	14,667	-0.02%
2023/06/05	12	223.17	11.1	222.13	222.50	0.9	14,787	0.01%
2023/06/02	13	217.42	26.3	217.16	218.00	-13.3	14,948	-0.09%
2023/06/01	3	207.67	6	207.83	209.00	-3	15,102	-0.02%
2023/05/31	24	208.94	31	207.29	207.00	-7	15,223	-0.05%
2023/05/30	22	206.61	9	205.94	205.50	13	15,284	0.09%
2023/05/29	36	210.80	20	206.55	205.00	16	15,377	0.10%
2023/05/26	16	207.09	35.5	209.67	211.00	-19.5	15,672	-0.12%
2023/05/25	3	201.17	3	202.00	204.00	0	15,576	0.00%
2023/05/24	27	203.02	31.2	203.41	203.50	-4.2	15,794	-0.03%
2023/05/23	3	200.00	2	200.00	200.50	1	15,994	0.01%
2023/05/22	42	197.33	1	199.50	196.00	41	16,029	0.26%
2023/05/19	437	197.09	536	195.63	198.00	-99	16,148	-0.61%	大買/大賣/
2023/05/18	244.1	200.40	156.5	199.70	198.50	87.6	16,664	0.53%	大買/大賣/
2023/05/17	374.3	203.72	374.7	204.01	204.00	-0.4	16,424	0.00%	大買/大賣/
2023/05/16	4	196.00	8	195.75	198.00	-4	16,328	-0.02%
2023/05/15	0	0.00	10	191.50	191.00	-10	16,291	-0.06%
2023/05/12	3	189.00	26	192.48	193.00	-23	16,487	-0.14%
2023/05/11	2	189.00	51.2	189.63	189.00	-49.2	16,727	-0.29%
2023/05/10	64	190.88	15	191.07	191.00	49	16,947	0.29%
2023/05/09	30	193.23	28.2	192.20	192.00	1.8	17,073	0.01%
2023/05/08	83.1	193.84	324.1	193.41	192.50	-241	17,251	-1.40%	大賣/鉅額交易
2023/05/05	279	198.13	229	198.75	198.00	50	17,369	0.29%	大買/大賣/
2023/05/04	199.1	197.01	485	196.97	196.50	-286	18,012	-1.59%	大買/大賣/鉅額交易
2023/05/03	513.2	199.77	35	197.94	197.00	478.2	18,098	2.64%	大買/鉅額交易
2023/05/02	397.5	192.98	414.3	195.77	197.50	-16.8	17,881	-0.09%	大買/大賣/
2023/04/28	0	0.00	15.1	190.50	190.50	-15.1	17,603	-0.09%
2023/04/27	9	173.67	9	175.45	173.50	0	17,597	0.00%
2023/04/26	1	172.50	7	174.57	175.50	-6	17,774	-0.03%
2023/04/25	37	174.31	36	171.10	170.00	1	17,824	0.01%
2023/04/24	9	174.33	15.2	175.68	173.50	-6.2	17,950	-0.03%
2023/04/21	12	171.59	25	172.04	172.00	-13	17,974	-0.07%
2023/04/20	10.5	169.03	27	169.43	167.00	-16.5	18,203	-0.09%
2023/04/19	12	171.58	9	171.17	171.00	3	18,613	0.02%
2023/04/18	38	172.13	32	171.66	171.50	6	18,811	0.03%
2023/04/17	45	172.04	0	0.00	172.00	45	19,005	0.24%
2023/04/14	15.2	173.19	11	174.55	173.50	4.2	19,254	0.02%
2023/04/13	7	174.36	6	176.08	173.50	1	19,349	0.01%
2023/04/12	13	175.08	3	175.83	175.00	10	19,500	0.05%
2023/04/11	10	178.40	14	179.25	178.50	-4	19,579	-0.02%
2023/04/10	381.2	177.91	396	178.60	178.00	-14.9	19,623	-0.08%	大買/大賣/
2023/04/07	12.2	170.74	10	171.55	172.00	2.2	19,333	0.01%
2023/04/06	184.2	173.61	161.1	171.06	171.00	23.1	19,087	0.12%	大買/大賣/
2023/03/31	16	184.50	21	184.71	184.50	-5	18,757	-0.03%
2023/03/30	12	183.04	16	183.72	184.50	-4	18,956	-0.02%
2023/03/29	33	181.85	39.2	179.90	179.50	-6.2	18,944	-0.03%
2023/03/28	34.1	183.51	34	182.09	182.00	0.1	19,128	0.00%
2023/03/27	5.2	183.92	2	184.25	185.00	3.2	19,233	0.02%
2023/03/24	14	183.82	18.3	183.79	184.00	-4.3	19,458	-0.02%
2023/03/23	23.1	182.02	18	181.39	181.00	5.1	19,549	0.03%
2023/03/22	340	182.52	336.1	182.58	182.50	3.9	20,129	0.02%	大買/大賣/
2023/03/21	4.2	178.40	243	178.51	178.50	-238.9	20,311	-1.18%	大賣/鉅額交易
2023/03/20	238	177.32	552	177.38	177.00	-314	20,573	-1.53%	大買/大賣/鉅額交易
2023/03/17	563	176.56	525	176.13	175.50	38	20,951	0.18%	大買/大賣/
2023/03/16	523	174.09	10	173.50	173.50	513	21,229	2.42%	大買/鉅額交易
2023/03/15	530.1	177.39	1,088	174.49	174.00	-557.9	21,596	-2.58%	大買/大賣/鉅額交易
2023/03/14	571	175.34	555	174.42	174.00	16	21,825	0.07%	大買/大賣/
2023/03/13	579.2	175.82	539.1	176.21	176.00	40.1	21,869	0.18%	大買/大賣/
2023/03/10	738.9	182.87	659	180.43	180.00	79.9	21,694	0.37%	大買/大賣/
2023/03/09	753	201.86	747.2	199.68	199.50	5.8	21,317	0.03%	大買/大賣/
2023/03/08	610	199.88	493	201.04	201.00	117	21,404	0.55%	大買/大賣/鉅額交易
2023/03/07	711	207.91	760	205.02	205.00	-49	21,612	-0.23%	大買/大賣/
2023/03/06	438.3	204.35	32	203.39	207.50	406.3	21,672	1.87%	大買/鉅額交易
2023/03/03	8.2	194.37	8	196.00	192.50	0.2	21,756	0.00%
2023/03/02	10	194.65	9	194.61	194.50	1	22,171	0.00%
2023/03/01	11	193.36	13	193.35	193.00	-2	22,508	-0.01%
2023/02/24	36	195.75	27	196.06	194.50	9	22,873	0.04%
2023/02/23	10	201.70	8	202.01	202.00	2	23,262	0.01%
2023/02/22	16	204.97	20	205.50	202.00	-4	24,058	-0.02%
2023/02/21	35	209.91	21.1	208.96	210.00	13.9	24,129	0.06%
2023/02/20	14.1	203.72	10	204.00	203.50	4.1	24,377	0.02%
2023/02/17	19	205.53	24	205.56	206.00	-5	25,053	-0.02%
2023/02/16	330	205.12	357.2	205.37	206.00	-27.2	25,127	-0.11%	大買/大賣/
2023/02/15	8	192.06	13.2	192.78	191.00	-5.2	24,963	-0.02%
2023/02/14	21	196.05	19	196.08	194.00	2	25,384	0.01%
2023/02/13	10.1	194.56	10.1	194.80	196.50	0	25,641	0.00%
2023/02/10	11	194.91	60	194.56	193.00	-49	25,850	-0.19%
2023/02/09	17	196.00	50	196.23	196.50	-33	26,118	-0.13%
2023/02/08	50	194.45	31	194.27	193.00	19	26,283	0.07%
2023/02/07	51	191.59	7.1	191.71	193.00	43.9	26,566	0.17%
2023/02/06	24	191.98	39.4	194.04	191.50	-15.4	26,647	-0.06%
2023/02/03	47.7	192.96	58	191.97	190.50	-10.4	26,670	-0.04%
2023/02/02	68	189.61	115.1	186.23	190.50	-47	26,475	-0.18%	大賣/
2023/02/01	57	178.43	54	176.72	179.00	3	26,112	0.01%
2023/01/31	10	173.10	8	175.06	172.50	2	26,147	0.01%
2023/01/30	75	175.07	33	173.61	173.50	42	26,138	0.16%
2023/01/17	17.1	175.51	29	176.50	176.00	-11.9	25,983	-0.05%
2023/01/16	17	176.21	47.1	176.30	176.50	-30.1	26,111	-0.12%
2023/01/13	10	172.25	13	172.77	173.00	-3	26,318	-0.01%
2023/01/12	39	174.65	9	174.39	172.00	30	26,425	0.11%
2023/01/11	84	173.90	38	173.59	174.00	46	26,403	0.17%
2023/01/10	12.2	174.72	48	176.14	173.50	-35.9	26,451	-0.14%
2023/01/09	55	173.13	12	172.92	172.50	43	26,265	0.16%
2023/01/06	8	169.63	49	169.50	172.00	-41	26,179	-0.16%
2023/01/05	39	168.31	34	171.53	165.00	5	26,179	0.02%
2023/01/04	54	171.96	37	172.31	170.00	17	26,238	0.06%
2023/01/03	22	170.20	33	166.92	170.50	-11	26,247	-0.04%
2022/12/30	36	163.42	14	162.82	161.00	22	26,196	0.08%
2022/12/29	17	158.50	19	161.50	164.00	-2	26,189	-0.01%
2022/12/28	20	163.73	0.1	162.50	161.00	20	26,216	0.08%
2022/12/27	7	167.58	11	168.50	168.00	-4	26,263	-0.02%
2022/12/26	15	166.93	10	168.95	166.00	5	26,416	0.02%
2022/12/23	14	165.18	21	167.00	167.00	-7	26,662	-0.03%
2022/12/22	25	166.36	30	167.07	169.50	-5	26,847	-0.02%
2022/12/21	17	164.32	18	165.33	164.00	-1	26,905	0.00%
2022/12/20	55	167.20	55	164.37	164.00	0	26,953	0.00%
2022/12/19	21	169.33	23	169.80	169.50	-2	27,091	-0.01%
2022/12/16	29	170.71	13	171.54	168.00	16	27,192	0.06%
2022/12/15	12	177.42	10	177.85	177.00	2	27,037	0.01%
2022/12/14	21	174.93	50	174.56	178.50	-29	26,864	-0.11%
2022/12/13	54.1	168.32	36	165.31	165.00	18.1	26,294	0.07%
2022/12/12	26	167.85	26	170.25	171.00	0	26,022	0.00%
2022/12/09	23	170.89	28	171.66	170.00	-5	25,876	-0.02%
2022/12/08	25	171.08	9	169.50	169.50	16	25,677	0.06%
2022/12/07	52	176.74	42	172.76	172.00	10	25,533	0.04%
2022/12/06	15	183.83	6	184.83	181.50	9	25,368	0.04%
2022/12/05	7	184.93	27.1	184.82	186.00	-20.1	25,288	-0.08%
2022/12/02	3	179.50	9	180.33	181.00	-6	25,249	-0.02%
2022/12/01	27	180.67	44	181.23	177.50	-17	25,343	-0.07%
2022/11/30	22	176.66	26.4	178.05	181.00	-4.4	25,232	-0.02%
2022/11/29	36.1	180.73	12.2	179.41	177.00	23.9	25,069	0.10%
2022/11/28	24	182.77	19	182.47	184.00	5	24,844	0.02%
2022/11/25	24	178.25	42	180.04	177.50	-18	24,664	-0.07%
2022/11/24	21.1	175.33	59.4	175.23	178.00	-38.3	24,408	-0.16%
2022/11/23	117	167.88	128.1	168.83	169.00	-11.1	24,076	-0.05%	大買/大賣/
2022/11/22	33	165.68	26	166.13	163.50	7	23,799	0.03%
2022/11/21	52	163.67	50.3	163.19	164.00	1.7	23,469	0.01%
2022/11/18	118.2	176.61	44.1	173.55	170.00	74.1	22,849	0.32%	大買/
2022/11/17	16	187.13	38	187.63	188.50	-22	22,015	-0.10%
2022/11/16	144.2	181.99	154	179.88	182.50	-9.8	21,904	-0.04%	大買/大賣/
2022/11/15	87.1	183.92	60	180.89	178.50	27.1	21,782	0.12%
2022/11/14	23	193.02	26	193.48	193.50	-3	21,755	-0.01%
2022/11/11	69	192.75	76	191.85	189.50	-7	22,085	-0.03%
2022/11/10	56	189.34	33	187.64	185.00	23	21,815	0.11%
2022/11/09	62	198.50	35	197.61	195.00	27	21,644	0.12%
2022/11/08	17	207.56	18	209.81	203.00	-1	21,457	0.00%
2022/11/07	21	209.74	32.2	212.38	208.00	-11.2	21,297	-0.05%
2022/11/04	45.1	209.89	30	212.42	217.00	15.1	20,999	0.07%
2022/11/03	25	203.16	47	205.41	212.50	-22	20,765	-0.11%
2022/11/02	31	198.32	9	200.94	200.50	22	20,781	0.11%
2022/11/01	27	202.78	27	204.28	202.00	0	20,920	0.00%
2022/10/31	31	206.65	26	205.56	205.50	5	20,907	0.02%
2022/10/28	82	205.30	88.1	202.78	207.00	-6.1	20,928	-0.03%
2022/10/27	64	193.71	71	194.90	196.00	-7	20,654	-0.03%
2022/10/26	9	183.44	9	182.78	186.00	0	20,510	0.00%
2022/10/25	2	181.27	4	182.88	182.50	-2	20,514	-0.01%
2022/10/24	6	186.74	6	185.67	185.00	0	20,460	0.00%
2022/10/21	26	188.17	8	184.75	183.50	18	20,432	0.09%
2022/10/20	7	194.36	5	197.70	200.50	2	20,179	0.01%
2022/10/19	3	203.50	2	205.50	201.00	1	20,098	0.00%
2022/10/18	4	204.38	5	207.90	205.00	-1	20,078	0.00%
2022/10/17	5	198.10	3	202.00	205.00	2	20,107	0.01%
2022/10/14	22	209.64	22	211.07	206.50	0	19,989	0.00%
2022/10/13	4	205.13	4	199.50	200.00	0	19,795	0.00%
2022/10/12	6	200.50	5	203.50	207.00	1	19,691	0.01%
2022/10/11	9	206.72	3	205.83	201.00	6	19,656	0.03%
2022/10/07	5	217.90	10	220.25	221.00	-5	19,904	-0.03%
2022/10/06	5	216.50	3	216.33	218.00	2	20,385	0.01%
2022/10/05	5.1	221.31	6	220.42	219.00	-0.9	20,750	0.00%
2022/10/04	5.1	213.97	5	216.30	218.50	0.1	21,066	0.00%
2022/10/03	7	209.43	7	209.57	209.00	0	21,333	0.00%
2022/09/30	11	209.14	4	208.13	212.00	7	21,793	0.03%
2022/09/29	7	205.23	5	206.80	206.50	2	22,711	0.01%
2022/09/28	5	209.10	7	207.29	205.50	-2	23,035	-0.01%
2022/09/27	5	215.70	4	218.00	219.00	1	23,768	0.00%
2022/09/26	13	216.42	11	218.09	215.50	2	24,268	0.01%
2022/09/23	11	231.68	7	226.79	227.00	4	24,475	0.02%
2022/09/22	6	233.75	91	235.82	238.50	-85	24,749	-0.34%
2022/09/21	4	231.38	108.1	231.91	234.50	-104.1	24,902	-0.42%	大賣/鉅額交易
2022/09/20	5	234.90	3	234.83	235.50	2	25,011	0.01%
2022/09/19	3	232.67	203	232.92	234.00	-200	25,194	-0.79%	大賣/鉅額交易
2022/09/16	6	233.75	4	234.50	234.50	2	25,504	0.01%
2022/09/15	8	244.19	9	243.89	240.00	-1	26,060	0.00%
2022/09/14	10.1	241.46	4	242.63	242.50	6.1	26,125	0.02%
2022/09/13	4	244.00	6	247.01	248.50	-2	26,249	-0.01%
2022/09/12	57	244.45	54	241.90	237.50	3	26,185	0.01%
2022/09/08	14	238.86	17	237.65	240.50	-3	26,324	-0.01%
2022/09/07	8	227.75	6	226.33	228.50	2	26,382	0.01%
2022/09/06	5	233.70	3	232.83	232.50	2	26,387	0.01%
2022/09/05	2	245.00	2	243.75	243.00	0	26,468	0.00%
2022/09/02	3	240.33	8	241.88	242.00	-5	26,588	-0.02%
2022/09/01	6	234.17	40	238.38	233.50	-34	26,784	-0.13%
2022/08/31	270	244.45	265	239.54	239.50	5	26,958	0.02%	大買/大賣/
2022/08/30	140	242.51	106	246.42	247.00	34	26,980	0.13%	大買/大賣/
2022/08/29	9	237.00	9	236.22	240.50	0	27,013	0.00%
2022/08/26	9	244.33	8	240.44	240.00	1	27,221	0.00%
2022/08/25	9	246.78	8	244.44	244.00	1	27,195	0.00%
2022/08/24	4	244.13	2	243.75	241.00	2	27,382	0.01%
2022/08/23	8	240.00	7	241.64	243.50	1	27,788	0.00%
2022/08/22	7	244.37	15	245.83	243.50	-8	28,218	-0.03%
2022/08/19	24	247.68	16	244.75	241.50	8	28,532	0.03%
2022/08/18	12	223.71	24	231.25	238.00	-12	28,229	-0.04%
2022/08/17	9	217.56	6	217.08	216.50	3	28,012	0.01%
2022/08/16	5	215.50	13.1	217.12	217.00	-8.1	28,013	-0.03%
2022/08/15	2	201.75	10	206.65	211.50	-8	28,004	-0.03%
2022/08/12	7	195.07	9	197.44	198.00	-2	28,163	-0.01%
2022/08/11	29	199.47	26	198.40	197.00	3	28,840	0.01%
2022/08/10	13	195.92	16	196.63	196.50	-3	29,292	-0.01%
2022/08/09	23	195.54	33	198.55	201.00	-10	29,733	-0.03%
2022/08/08	12	199.71	19.1	200.53	205.00	-7.1	29,733	-0.02%
2022/08/05	20	192.08	20	193.68	195.00	0	29,821	0.00%
2022/08/04	11	182.68	16	184.03	188.00	-5	29,883	-0.02%
2022/08/03	6	182.50	4	180.25	181.00	2	30,183	0.01%
2022/08/02	11	185.00	7	184.71	186.00	4	30,199	0.01%
2022/08/01	4	189.75	0	0.00	189.50	4	30,270	0.01%
2022/07/29	6	194.75	10.1	194.41	195.50	-4.1	30,443	-0.01%
2022/07/28	8	191.63	13	192.19	191.00	-5	30,465	-0.02%
2022/07/27	2	185.25	2	186.25	187.00	0	30,360	0.00%
2022/07/26	7.1	187.16	17	187.18	186.50	-10	30,392	-0.03%
2022/07/25	7	188.14	4	188.25	185.50	3	30,679	0.01%
2022/07/22	29	191.45	24	189.63	188.00	5	30,740	0.02%
2022/07/21	5	185.00	9	185.06	186.00	-4	30,751	-0.01%
2022/07/20	9	182.11	9	182.00	180.50	0	30,838	0.00%
2022/07/19	5	176.30	4	177.75	174.50	1	30,855	0.00%
2022/07/18	10	176.95	14	178.21	176.00	-4	30,902	-0.01%
2022/07/15	13	174.35	9.1	174.18	176.50	3.9	30,939	0.01%
2022/07/14	23	169.89	30.6	170.74	175.50	-7.6	30,749	-0.02%
2022/07/13	12	170.92	12	170.71	166.00	0	30,353	0.00%
2022/07/12	16	163.94	17	164.94	168.50	-1	29,951	0.00%
2022/07/11	13	169.19	17	167.00	166.50	-4	29,701	-0.01%
2022/07/08	27	170.35	21	169.76	170.50	6	29,604	0.02%
2022/07/07	38	161.54	53	161.20	168.00	-15	29,163	-0.05%
2022/07/06	13	161.15	31	161.68	160.50	-18	28,192	-0.06%
2022/07/05	37	163.22	32	161.95	162.00	5	27,920	0.02%
2022/07/04	3	169.17	16	168.34	170.00	-13	27,225	-0.05%
2022/07/01	25.1	173.20	4	175.75	170.00	21.1	26,936	0.08%
2022/06/30	47	193.98	7	191.29	188.50	40	26,824	0.15%
2022/06/29	14	205.39	17	207.06	209.00	-3	26,768	-0.01%
2022/06/28	7	205.57	8	205.38	205.00	-1	27,221	0.00%
2022/06/27	21	202.19	29	203.31	204.00	-8	27,511	-0.03%
2022/06/24	16	196.16	11	195.50	196.00	5	27,640	0.02%
2022/06/23	36	194.49	39	196.33	197.00	-3	27,833	-0.01%
2022/06/22	18	190.33	7	190.57	188.50	11	28,270	0.04%
2022/06/21	23	194.22	18	197.28	199.00	5	28,926	0.02%
2022/06/20	11	198.45	12	196.79	192.50	-1	29,007	0.00%
2022/06/17	16	197.84	14	198.04	204.50	2	29,177	0.01%
2022/06/16	11	205.54	11	204.95	201.00	0	28,823	0.00%
2022/06/15	21	207.14	26	205.94	203.50	-5	29,010	-0.02%
2022/06/14	28	205.96	21	208.00	211.00	7	29,119	0.02%
2022/06/13	19	212.37	10	208.65	208.50	9	28,965	0.03%
2022/06/10	12	214.21	24	214.60	219.00	-12	28,896	-0.04%
2022/06/09	10	210.60	10	208.40	212.00	0	28,690	0.00%
2022/06/08	3	201.67	6	204.75	206.50	-3	28,613	-0.01%
2022/06/07	11	198.41	10	200.65	200.50	1	28,659	0.00%
2022/06/06	1	201.00	2	200.25	202.50	-1	28,801	0.00%
2022/06/02	14	209.96	9	210.72	209.00	5	28,755	0.02%
2022/06/01	22	210.68	25	209.66	209.50	-3	28,898	-0.01%
2022/05/31	18	205.69	11	205.00	203.00	7	28,582	0.02%
2022/05/30	18	209.81	25	211.14	207.00	-7	28,155	-0.02%
2022/05/27	28	205.11	16.2	206.57	212.50	11.8	27,660	0.04%
2022/05/26	4	197.63	18.1	199.81	198.00	-14.1	27,239	-0.05%
2022/05/25	9	195.67	7	195.21	195.00	2	28,257	0.01%
2022/05/24	3	194.67	10	194.90	191.00	-7	28,262	-0.02%
2022/05/23	439	197.58	46	194.75	194.50	393	28,328	1.39%	大買/鉅額交易
2022/05/20	17	201.09	26	200.69	200.50	-9	28,185	-0.03%
2022/05/19	44	195.15	57.2	190.98	200.50	-13.2	27,834	-0.05%
2022/05/18	43.2	189.85	27	191.80	193.50	16.2	27,147	0.06%
2022/05/17	5	180.00	21	183.05	186.50	-16	26,881	-0.06%
2022/05/16	6	176.58	13	176.04	178.50	-7	26,522	-0.03%
2022/05/13	11	163.14	14	165.18	169.00	-3	26,300	-0.01%
2022/05/12	10	166.55	2	165.00	165.50	8	26,146	0.03%
2022/05/11	9	176.67	17	176.79	173.00	-8	26,127	-0.03%
2022/05/10	4	170.25	3	169.83	173.00	1	26,129	0.00%
2022/05/09	8	171.75	5	171.70	170.00	3	26,308	0.01%
2022/05/06	13	165.50	9	167.72	172.50	4	26,350	0.02%
2022/05/05	21	171.88	13	169.35	173.50	8	26,415	0.03%
2022/05/04	5	167.00	8.1	169.83	167.00	-3.1	26,359	-0.01%
2022/05/03	4	171.38	12.6	171.62	171.50	-8.6	26,392	-0.03%
2022/04/29	9	176.72	8	178.25	174.00	1	26,523	0.00%
2022/04/28	2	170.51	4	171.75	169.50	-2	26,444	-0.01%
2022/04/27	63	174.61	59	169.05	175.00	4	26,567	0.02%
2022/04/26	2.1	172.07	2	173.25	175.00	0.1	26,696	0.00%
2022/04/25	12	170.00	18.5	171.37	169.50	-6.5	26,938	-0.02%
2022/04/22	13.2	180.05	3	184.00	180.50	10.2	26,942	0.04%
2022/04/21	6	185.50	6	185.08	185.00	0	27,071	0.00%
2022/04/20	3.1	183.26	64	183.12	179.00	-60.9	27,297	-0.22%
2022/04/19	71	177.68	21	177.00	177.00	50	27,306	0.18%
2022/04/18	1	173.00	3	172.67	169.50	-2	27,393	-0.01%
2022/04/15	22	173.20	29	173.72	170.50	-7	27,735	-0.03%
2022/04/14	16	178.88	30	178.23	179.50	-14	28,304	-0.05%
2022/04/13	41	172.78	11	172.18	173.00	30	28,427	0.11%
2022/04/12	40	168.34	39	169.51	169.50	1	28,619	0.00%
2022/04/11	9	166.72	8	168.38	168.00	1	28,722	0.00%
2022/04/08	12	173.21	10	173.10	174.50	2	28,998	0.01%
2022/04/07	16	171.16	10	169.45	168.00	6	28,841	0.02%
2022/04/06	12	175.13	10	175.65	176.50	2	28,591	0.01%
2022/04/01	11	179.73	19	179.47	180.50	-8	28,306	-0.03%
2022/03/31	41	186.41	39	186.33	185.00	2	28,140	0.01%
2022/03/30	20	178.88	50	178.74	179.50	-30	28,215	-0.11%
2022/03/29	26	177.42	22	177.68	179.50	4	27,933	0.01%
2022/03/28	13	178.08	14.6	175.94	181.50	-1.6	27,650	-0.01%
2022/03/25	52	176.98	32	176.97	177.00	20	27,280	0.07%
2022/03/24	21	161.98	54.2	162.76	172.50	-33.2	26,557	-0.12%
2022/03/23	16	154.63	29	155.67	157.00	-13	25,865	-0.05%
2022/03/22	31	150.66	32.2	149.99	153.00	-1.2	26,108	0.00%
2022/03/21	15	144.87	14	144.14	144.50	1	25,879	0.00%
2022/03/18	15	143.97	17.1	143.77	145.50	-2.1	26,077	-0.01%
2022/03/17	22.1	140.11	32	137.94	140.00	-10	25,941	-0.04%
2022/03/16	2	130.50	8	130.13	130.00	-6	25,870	-0.02%
2022/03/15	10.3	129.24	4.2	126.93	126.50	6.1	26,235	0.02%
2022/03/14	8	133.00	10	133.25	136.00	-2	26,500	-0.01%
2022/03/11	16.2	129.62	23	131.59	132.00	-6.9	26,591	-0.03%
2022/03/10	21	133.95	16	132.66	131.00	5	26,570	0.02%
2022/03/09	8	131.75	10.1	133.24	134.50	-2.1	26,616	-0.01%
2022/03/08	22.1	133.77	16	132.75	130.00	6.1	26,447	0.02%
2022/03/07	23.3	138.19	19	137.61	138.00	4.3	26,398	0.02%
2022/03/04	14	147.11	20	147.55	147.00	-6	26,573	-0.02%
2022/03/03	3	146.17	12	146.83	146.50	-9	26,961	-0.03%
2022/03/02	2	147.00	0	147.00	146.50	2	27,141	0.01%
2022/03/01	3	151.00	1	150.00	150.00	2	27,201	0.01%
2022/02/25	17	150.38	10	150.55	147.50	7	27,962	0.03%
2022/02/24	35	148.99	50	147.93	147.00	-15	26,920	-0.06%
2022/02/23	33	152.26	22	152.20	152.50	11	27,583	0.04%
2022/02/22	18	146.31	29	145.55	146.00	-11	28,880	-0.04%
2022/02/21	16.1	148.32	15	147.87	149.00	1.1	28,897	0.00%
2022/02/18	17	146.00	14	146.68	146.00	3	28,964	0.01%
2022/02/17	19	145.11	18	144.36	146.00	1	28,875	0.00%
2022/02/16	16.1	140.65	12	141.75	140.50	4.1	28,656	0.01%
2022/02/15	13	139.89	4	139.88	138.00	9	28,612	0.03%
2022/02/14	7.1	141.92	6.2	143.77	141.50	0.9	28,361	0.00%
2022/02/11	13.1	148.62	27	148.65	148.50	-13.9	28,145	-0.05%
2022/02/10	22	158.84	15	157.20	152.00	7	28,105	0.02%
2022/02/09	15	157.37	17.1	157.73	156.50	-2.1	27,722	-0.01%
2022/02/08	16	154.47	32	154.56	154.00	-16	27,684	-0.06%
2022/02/07	28.1	154.62	35	153.80	157.50	-7	27,610	-0.03%
2022/01/26	46	147.71	24	148.06	146.50	22	27,338	0.08%
2022/01/25	44	151.73	43	150.00	147.50	1	27,662	0.00%
2022/01/24	91	150.75	106	151.49	154.50	-15	27,855	-0.05%	大賣/
2022/01/21	133	156.24	132	154.07	153.00	1	27,721	0.00%	大買/大賣/
2022/01/20	108	157.55	97	155.09	155.50	11	27,787	0.04%	大買/
2022/01/19	187	158.05	186	159.36	160.00	1	27,546	0.00%	大買/大賣/
2022/01/18	183	156.16	217.2	156.11	157.50	-34.2	27,586	-0.12%	大買/大賣/
2022/01/17	64	150.75	54	151.59	153.00	10	27,342	0.04%
2022/01/14	86	144.10	97	145.19	149.50	-11	27,570	-0.04%
2022/01/13	74.2	140.40	79	141.58	145.50	-4.8	27,268	-0.02%
2022/01/12	37.2	144.86	19	144.76	146.00	18.2	26,742	0.07%
2022/01/11	14	149.39	9	150.33	148.00	5	26,472	0.02%
2022/01/10	23	147.22	23	148.26	147.00	0	26,245	0.00%
2022/01/07	82.2	153.36	54.1	152.21	150.00	28.2	25,915	0.11%
2022/01/06	37.1	156.15	47	155.93	158.50	-9.9	25,141	-0.04%
2022/01/05	19	155.26	9.1	154.82	152.00	9.9	24,830	0.04%
2022/01/04	22	156.36	9	156.39	156.50	13	24,805	0.05%
2022/01/03	15	157.80	42	156.90	155.00	-27	24,513	-0.11%
2021/12/30	21	150.57	14	148.46	151.00	7	23,918	0.03%
2021/12/29	5	146.90	3	146.00	146.00	2	23,910	0.01%
2021/12/28	7	148.29	6	149.50	148.50	1	24,017	0.00%
2021/12/27	4	148.25	5	149.00	146.50	-1	23,982	0.00%
2021/12/24	34	148.49	32	148.97	148.00	2	23,720	0.01%
2021/12/23	11	140.82	49.5	143.02	142.50	-38.5	22,952	-0.17%
2021/12/22	34.1	135.72	36	138.36	138.00	-2	23,031	-0.01%
2021/12/21	4	136.38	7.1	136.87	136.50	-3.1	23,073	-0.01%
2021/12/20	55.1	140.85	14.5	136.55	134.00	40.6	23,026	0.18%
2021/12/17	8.1	142.22	2	140.50	143.00	6.1	23,008	0.03%
2021/12/16	49	141.69	60	142.18	143.00	-11	22,816	-0.05%
2021/12/15	44	132.80	39	135.42	135.00	5	22,129	0.02%
2021/12/14	9.8	132.42	21	132.62	135.00	-11.2	21,914	-0.05%
2021/12/13	30	136.70	46	138.93	135.00	-16	21,607	-0.07%
2021/12/10	19.2	134.68	14	133.64	136.00	5.2	21,243	0.02%
2021/12/09	26.1	133.58	64	133.76	131.50	-37.9	20,944	-0.18%
2021/12/08	43	130.78	19	130.87	133.00	24	20,495	0.12%
2021/12/07	68	124.82	54	126.45	129.00	14	20,086	0.07%
2021/12/06	24	120.85	1	122.00	123.00	23	19,850	0.12%
2021/12/03	50	121.72	74.8	124.76	127.00	-24.8	19,809	-0.13%
2021/12/02	16	123.41	30	121.13	118.00	-14	19,497	-0.07%
2021/12/01	16	120.78	14	121.11	122.00	2	19,303	0.01%
2021/11/30	82	123.84	89	125.78	125.50	-7	19,069	-0.04%
2021/11/29	70	118.54	51.2	122.12	123.00	18.8	18,690	0.10%
2021/11/26	49	120.04	48	116.63	116.50	1	18,253	0.01%
2021/11/25	7	121.57	21.5	121.87	124.00	-14.5	18,128	-0.08%
2021/11/24	41	125.26	54	124.31	121.50	-13	18,025	-0.07%
2021/11/23	15	119.87	54	120.19	122.00	-39	17,380	-0.22%
2021/11/22	84	118.60	124	118.37	121.00	-40	17,102	-0.23%	大賣/
2021/11/19	129	116.47	209	116.54	117.00	-80	16,077	-0.50%	大買/大賣/
2021/11/18	45	105.17	58	104.47	106.50	-13	14,565	-0.09%
2021/11/17	72	96.74	49.3	95.70	97.00	22.8	14,477	0.16%
2021/11/16	95	93.10	29	93.76	93.00	66	14,555	0.45%
2021/11/15	5	93.00	6	92.93	92.90	-1	14,594	-0.01%
2021/11/12	84	94.15	72	94.33	94.00	12	14,618	0.08%
2021/11/11	62	91.71	6	92.25	91.30	56	14,472	0.39%
2021/11/10	5	90.80	56	90.47	90.40	-51	14,615	-0.35%
2021/11/09	65	91.54	86	91.32	90.40	-21	14,599	-0.14%
2021/11/08	74	90.78	58	88.33	88.30	16	14,387	0.11%
2021/11/05	27	88.73	23	89.90	93.40	4	14,490	0.03%
2021/11/04	60	92.09	10	91.95	90.60	50	14,242	0.35%
2021/11/03	9	94.10	13.1	94.41	93.70	-4.1	14,336	-0.03%
2021/11/02	30	95.60	16.2	95.65	93.10	13.8	14,258	0.10%
2021/11/01	13	95.43	25.4	95.51	95.60	-12.4	13,772	-0.09%
2021/10/29	15	91.30	28	92.29	91.90	-13	13,483	-0.10%
2021/10/28	51	91.03	58	91.06	90.90	-7	13,464	-0.05%
2021/10/27	2	88.95	2	87.85	88.20	0	13,179	0.00%
2021/10/26	19	89.36	28	89.49	88.30	-9	13,181	-0.07%
2021/10/25	10	86.64	6	87.22	87.10	4	12,835	0.03%
2021/10/22	28	85.51	45	84.91	86.60	-17	12,899	-0.13%
2021/10/21	8	81.30	11	82.16	81.10	-3	12,593	-0.02%
2021/10/20	9	81.09	11	82.14	81.10	-2	12,804	-0.02%
2021/10/19	9	81.32	13	81.65	82.00	-4	12,849	-0.03%
2021/10/18	5	79.92	4	80.18	80.50	1	12,887	0.01%
2021/10/15	8	78.98	21.8	78.36	79.00	-13.8	13,101	-0.11%
2021/10/14	9	75.14	2	75.55	74.50	7	13,458	0.05%
2021/10/13	13	78.03	12	77.57	77.30	1	13,687	0.01%
2021/10/12	4	78.83	26	78.67	78.90	-22	13,570	-0.16%
2021/10/08	2.1	72.37	16	73.81	74.00	-13.9	13,284	-0.10%
2021/10/07	18	72.64	15	72.41	72.60	3	13,358	0.02%
2021/10/06	27	72.23	20	72.56	70.70	7	13,536	0.05%
2021/10/05	5	66.86	6	69.22	70.60	-1	13,501	-0.01%
2021/10/04	21	71.57	3	69.00	69.00	18	13,401	0.13%
2021/10/01	5.2	73.17	1	73.20	72.50	4.2	13,377	0.03%
2021/09/30	2	74.05	6.3	74.04	73.80	-4.3	13,553	-0.03%
2021/09/29	15	74.18	13	73.75	73.10	2	13,839	0.01%
2021/09/28	6	79.63	0	0.00	78.70	6	13,692	0.04%
2021/09/27	2	81.90	2	83.05	82.40	0	13,539	0.00%
2021/09/24	36	80.24	39	81.23	82.50	-3	13,495	-0.02%
2021/09/23	0	0.00	10	76.60	78.80	-10	13,274	-0.08%
2021/09/22	5	75.90	2	75.70	75.70	3	13,293	0.02%
2021/09/17	15.2	76.03	2	76.20	75.70	13.2	13,406	0.10%
2021/09/15	1	76.80	2	76.55	76.20	-1	13,604	-0.01%
2021/09/14	8	78.05	11	78.05	78.10	-3	13,889	-0.02%
2021/09/13	11	78.57	7	79.43	77.50	4	14,245	0.03%
2021/09/10	8	78.99	7	78.97	78.90	1	14,266	0.01%
2021/09/09	4	76.10	4	77.60	77.30	0	14,264	0.00%
2021/09/08	22	76.05	39	76.86	76.30	-17	14,439	-0.12%
2021/09/07	8.1	73.56	3	74.50	75.20	5.1	14,533	0.03%
2021/09/06	10	76.57	3	77.70	75.20	7	14,779	0.05%
2021/09/03	10.1	75.74	3	76.07	75.80	7.1	14,783	0.05%
2021/09/02	6.4	78.49	4	77.78	75.80	2.4	14,745	0.02%
2021/09/01	2	78.70	2.4	79.20	78.50	-0.4	14,701	0.00%
2021/08/31	7	78.14	2	78.95	78.30	5	14,683	0.03%
2021/08/30	1	81.50	1	81.30	80.50	0	14,568	0.00%
2021/08/27	13.7	81.50	66	80.72	82.40	-52.4	14,439	-0.36%
2021/08/26	41	78.79	124	78.03	80.30	-83	14,087	-0.59%	大賣/
2021/08/25	110.2	76.93	59	77.10	77.00	51.2	14,095	0.36%	大買/
2021/08/24	8	76.84	4	75.77	76.00	4	14,144	0.03%
2021/08/23	3	77.40	2	78.10	77.50	1	14,026	0.01%
2021/08/20	2	76.35	5	77.60	77.20	-3	13,897	-0.02%
2021/08/19	3	74.07	2	76.00	73.00	1	13,602	0.01%
2021/08/18	1	73.80	3.1	73.09	77.10	-2.1	13,620	-0.02%
2021/08/17	0	0.00	2	74.00	71.70	-2	13,630	-0.01%
2021/08/16	2	73.80	11	72.73	76.20	-9	13,559	-0.07%
2021/08/13	0	0.00	27	77.34	76.00	-27	13,425	-0.20%
2021/08/12	6	77.60	7	78.19	78.80	-1	13,651	-0.01%
2021/08/11	21.2	78.37	23	78.29	77.20	-1.8	13,660	-0.01%
2021/08/10	4	81.05	9	82.38	82.80	-5	13,480	-0.04%
2021/08/09	17	83.32	3	81.70	80.90	14	13,602	0.10%
2021/08/06	13	86.99	6	87.68	87.30	7	13,439	0.05%
2021/08/05	1	88.10	2	87.95	88.30	-1	13,551	-0.01%
2021/08/04	8	88.46	12	88.74	88.20	-4	13,790	-0.03%
2021/08/03	10	87.80	19	86.98	87.80	-9	13,794	-0.07%
2021/08/02	5	82.46	9	83.01	83.10	-4	13,646	-0.03%
2021/07/30	2	81.40	7	81.37	80.60	-5	13,528	-0.04%
2021/07/29	3	82.07	4	82.55	83.10	-1	13,469	-0.01%
2021/07/28	12	80.92	5	80.72	82.20	7	13,456	0.05%
2021/07/27	17	86.86	8	85.43	85.10	9	13,395	0.07%
2021/07/26	2	88.70	9	89.34	89.70	-7	13,392	-0.05%
2021/07/23	8.5	86.87	7	87.00	87.20	1.5	13,495	0.01%
2021/07/22	9	87.07	9	87.44	86.70	0	13,627	0.00%
2021/07/21	17	87.68	6	87.72	84.70	11	13,517	0.08%
2021/07/20	16.1	90.72	81	91.45	91.70	-64.9	13,586	-0.48%
2021/07/19	80	87.12	107	87.63	89.60	-27	13,331	-0.20%	大賣/
2021/07/16	1	83.70	2	83.05	83.00	-1	13,088	-0.01%
2021/07/15	12	84.38	1	83.90	83.80	11	13,148	0.08%
2021/07/14	1	85.00	10	85.28	85.10	-9	13,153	-0.07%
2021/07/13	96	85.64	64.1	86.05	85.80	31.9	13,029	0.24%
2021/07/12	5.1	84.02	8	84.09	84.20	-2.9	12,905	-0.02%
2021/07/09	55	83.00	5	83.08	83.20	50	12,932	0.39%
2021/07/08	9	81.86	15	82.29	82.10	-6	12,967	-0.05%
2021/07/07	3	81.00	32	80.71	81.60	-29	12,863	-0.23%
2021/07/06	52	81.48	86	80.71	80.10	-34	12,696	-0.27%
2021/07/05	93.3	76.74	10	76.01	77.50	83.3	12,519	0.67%
2021/07/02	3	74.13	2	74.60	74.20	1	12,507	0.01%
2021/07/01	6	75.13	11	74.65	74.20	-5	12,619	-0.04%
2021/06/30	21	73.20	2	75.20	74.60	19	12,526	0.15%
2021/06/29	63	74.70	3	74.27	74.10	60	12,405	0.48%
2021/06/28	12	74.93	10	75.38	75.60	2	12,425	0.02%
2021/06/25	1	72.50	4.1	73.53	73.40	-3.1	12,329	-0.03%
2021/06/24	10	73.45	3	73.17	73.50	7	12,357	0.06%
2021/06/23	18	74.73	19	75.46	74.80	-1	12,292	-0.01%
2021/06/22	19	73.57	28	73.93	72.40	-9	12,022	-0.07%
2021/06/21	4	70.45	25	70.68	70.40	-21	11,687	-0.18%
2021/06/18	12	70.54	7	70.69	70.60	5	11,698	0.04%
2021/06/17	10	70.92	8	70.89	71.20	2	11,722	0.02%
2021/06/16	19	69.06	11	69.33	69.30	8	11,791	0.07%
2021/06/15	19	68.30	36	67.19	67.80	-17	11,687	-0.15%
2021/06/11	3	64.56	12	63.68	63.60	-9	11,555	-0.08%
2021/06/10	7	64.07	0	0.00	64.00	7	11,777	0.06%
2021/06/09	10	64.46	4	64.95	65.00	6	11,889	0.05%
2021/06/08	4	64.85	9	66.09	64.80	-5	11,937	-0.04%
2021/06/07	0	0.00	14	63.90	64.10	-14	11,934	-0.12%
2021/06/04	7	64.66	2	64.75	64.30	5	11,845	0.04%
2021/06/03	7	65.51	16	65.93	65.80	-9	11,859	-0.08%
2021/06/02	12	64.86	20	65.26	64.30	-8	11,861	-0.07%
2021/06/01	7	63.51	8	63.38	64.00	-1	11,763	-0.01%
2021/05/28	1	61.80	0	0.00	61.50	1	11,730	0.01%
2021/05/27	3	61.07	0	0.00	60.80	3	11,814	0.03%
2021/05/26	3	61.17	7	61.99	62.00	-4	11,829	-0.03%
2021/05/25	2	60.70	11	60.81	62.10	-9	11,766	-0.08%
2021/05/21	6	57.90	0	0.00	57.60	6	11,816	0.05%
2021/05/20	33	58.27	39	57.92	57.50	-6	11,905	-0.05%
2021/05/19	2	56.10	2	56.80	56.80	0	11,823	0.00%
2021/05/18	6	55.73	10	55.76	55.80	-4	12,099	-0.03%
2021/05/17	12	53.58	3	53.90	52.20	9	12,110	0.07%
2021/05/14	11	56.87	18	57.49	56.80	-7	11,978	-0.06%
2021/05/13	9	55.68	6	54.00	55.20	3	11,918	0.03%
2021/05/12	17.1	53.85	17	54.02	54.50	0.1	11,847	0.00%
2021/05/11	12.1	56.61	12	58.09	55.30	0.1	11,750	0.00%
2021/05/10	1	59.60	7	59.97	59.90	-6	12,020	-0.05%
2021/05/07	5	60.74	10	61.39	61.40	-5	12,225	-0.04%
2021/05/06	19	59.04	3	61.13	59.00	16	12,352	0.13%
2021/05/05	9	61.06	6	59.60	58.90	3	12,507	0.02%
2021/05/04	27	60.33	21	61.42	60.50	6	12,696	0.05%
2021/05/03	2	64.25	16	64.19	63.00	-14	12,729	-0.11%
2021/04/29	37.5	68.75	23	69.00	66.40	14.5	12,823	0.11%
2021/04/28	32.5	65.50	16	66.05	65.70	16.5	12,537	0.13%
2021/04/27	13	62.72	2	62.55	62.30	11	12,354	0.09%
2021/04/26	15	63.01	12	62.56	62.80	3	12,303	0.02%
2021/04/23	4	58.90	40.2	59.89	61.40	-36.2	11,914	-0.30%
2021/04/22	6	57.43	4	58.10	55.90	2	11,783	0.02%
2021/04/21	9	57.80	9	58.32	57.30	0	11,799	0.00%
2021/04/20	3	57.03	10	57.12	57.40	-7	11,736	-0.06%
2021/04/19	3	55.53	7	55.59	55.60	-4	11,704	-0.03%
2021/04/16	7	55.39	3	55.87	55.20	4	11,708	0.03%
2021/04/15	3	55.73	44	54.45	56.00	-41	11,723	-0.35%
2021/04/14	27	52.86	0	0.00	52.90	27	11,656	0.23%
2021/04/13	5	54.40	4	55.13	54.00	1	11,682	0.01%
2021/04/12	5	54.74	0	0.00	54.60	5	12,037	0.04%
2021/04/09	10	55.35	500	55.57	55.30	-490	12,358	-3.97%	大賣/鉅額交易
2021/04/08	2	56.70	0	0.00	57.00	2	12,227	0.02%
2021/04/07	74	56.20	4	56.20	56.70	70	12,186	0.57%
2021/04/06	1	55.50	11	54.89	54.90	-10	12,081	-0.08%
2021/04/01	17	55.19	7	54.87	55.00	10	12,093	0.08%
2021/03/31	17	55.09	6	54.85	55.10	11	12,061	0.09%
2021/03/30	10	54.17	22	54.14	54.20	-12	12,004	-0.10%
2021/03/29	91	54.90	0	0.00	54.20	91	12,152	0.75%
2021/03/26	50	54.45	4	53.93	54.50	46	12,295	0.37%
2021/03/25	1	53.30	2	53.80	53.30	-1	12,454	-0.01%
2021/03/24	51	53.95	10	54.04	54.30	41	12,934	0.32%
2021/03/23	4	53.78	0	0.00	53.40	4	13,027	0.03%
2021/03/22	5	54.86	5	54.92	54.70	0	13,350	0.00%
2021/03/19	34	53.76	17	54.12	54.80	17	13,461	0.13%
2021/03/18	26	53.70	19	53.84	53.90	7	13,316	0.05%
2021/03/17	20	52.99	14	53.94	52.60	6	13,694	0.04%
2021/03/16	137	53.21	137	52.98	53.50	0	13,719	0.00%	大買/大賣/
2021/03/15	106	51.27	12	51.30	52.10	94	13,566	0.69%	大買/
2021/03/12	4	49.84	4	50.19	50.40	0	13,435	0.00%
2021/03/11	27	50.90	79	50.64	51.10	-52	13,364	-0.39%
2021/03/08	2	50.15	2	49.20	49.20	0	13,596	0.00%
2021/03/05	6	49.23	4.7	49.49	49.00	1.3	13,605	0.01%
2021/03/03	25	50.90	34	50.97	50.90	-9	13,466	-0.07%
2021/03/02	55	52.30	9	51.72	50.80	46	13,458	0.34%
2021/02/26	2	49.98	0	0.00	50.50	2	13,419	0.01%
2021/02/25	73	50.98	19	50.86	51.10	54	13,502	0.40%
2021/02/24	32	50.08	76	50.01	49.70	-44	13,605	-0.32%
2021/02/23	6	51.97	0	0.00	51.40	6	13,783	0.04%
2021/02/22	133.4	53.40	42	53.69	53.00	91.4	13,846	0.66%	大買/
2021/02/19	80	52.35	320.3	51.66	52.60	-240.3	13,716	-1.75%	大賣/鉅額交易
2021/02/18	175	50.56	87	52.24	52.60	88	13,480	0.65%	大買/
2021/02/17	21	49.49	58	49.49	49.35	-37	13,096	-0.28%
2021/02/05	127	48.20	0	0.00	48.05	127	12,921	0.98%	大買/鉅額交易
2021/02/04	8	48.91	5	48.50	48.50	3	12,838	0.02%
2021/02/03	107	49.66	6	49.68	49.90	101	12,713	0.79%	大買/鉅額交易
2021/02/02	3	49.57	1	49.90	49.60	2	12,568	0.02%
2021/02/01	5	50.30	19	50.39	50.50	-14	12,400	-0.11%
2021/01/29	3	49.47	33.2	48.94	49.10	-30.2	11,970	-0.25%
2021/01/28	40	48.25	19	47.44	47.20	21	11,788	0.18%
2021/01/27	9	49.73	1	50.00	49.55	8	11,599	0.07%
2021/01/26	16	49.24	13	49.31	49.25	3	11,336	0.03%
2021/01/25	17	47.67	14	48.59	48.60	3	11,053	0.03%
2021/01/22	7	46.89	6	47.77	48.10	1	10,747	0.01%
2021/01/21	2	45.10	30	45.19	45.35	-28	10,434	-0.27%
2021/01/20	2	43.68	100	43.75	43.35	-98	10,307	-0.95%
2021/01/19	5	44.46	51	44.50	44.55	-46	10,227	-0.45%
2021/01/18	150	44.31	0	0.00	44.80	150	10,163	1.48%	大買/鉅額交易
2021/01/15	1	44.00	103	44.23	44.30	-102	10,066	-1.01%	大賣/鉅額交易
2021/01/14	3.6	45.51	2	45.45	45.25	1.6	9,898	0.02%
2021/01/13	1	46.00	5	45.95	46.05	-4	9,753	-0.04%
2021/01/12	6	46.74	206	46.07	46.30	-200	9,641	-2.07%	大賣/鉅額交易
2021/01/11	5	47.78	4	47.80	47.80	1	9,521	0.01%
2021/01/08	12.1	47.65	3	48.40	47.45	9.1	9,504	0.10%
2021/01/07	79	48.28	3	48.37	48.15	76	9,418	0.81%
2021/01/06	83	48.94	8	48.61	47.05	75	9,411	0.80%
2021/01/05	85	48.88	45	49.62	49.00	40	9,338	0.43%
2021/01/04	130	48.37	235	47.27	48.50	-105	8,979	-1.17%	大買/大賣/鉅額交易
2020/12/31	56	45.96	1	45.60	45.80	55	8,581	0.64%
2020/12/30	7	46.03	4	45.95	45.95	3	8,502	0.04%
2020/12/29	39	46.19	163	46.06	45.65	-124	8,427	-1.47%	大賣/鉅額交易
2020/12/28	70	46.40	3	46.55	46.65	67	8,355	0.80%
2020/12/25	234	45.62	2	45.00	45.30	232	8,273	2.80%	大買/鉅額交易
2020/12/24	35.1	46.13	47	45.76	45.45	-11.9	8,225	-0.14%
2020/12/23	7	46.89	10	46.05	45.85	-3	8,175	-0.04%
2020/12/22	60	47.62	477	47.85	45.50	-417	8,084	-5.16%	大賣/鉅額交易
2020/12/21	330	46.63	39	47.27	48.20	291	7,859	3.70%	大買/鉅額交易
2020/12/18	116	47.70	38	47.34	46.10	78	7,645	1.02%	大買/
2020/12/17	41	46.15	53	46.33	46.30	-12	7,137	-0.17%
2020/12/16	18	45.59	29	46.15	46.90	-11	6,983	-0.16%
2020/12/15	111	44.93	81	43.69	43.80	30	6,570	0.46%	大買/
2020/12/14	28	44.92	65	44.98	46.00	-37	6,367	-0.58%
2020/12/11	124	45.15	120	45.05	45.40	4	6,225	0.06%	大買/大賣/
2020/12/10	27	43.12	45	43.41	43.45	-18	5,707	-0.32%
2020/12/09	6	41.99	92	42.32	42.20	-86	5,573	-1.54%
2020/12/08	7	43.00	4	42.85	42.85	3	5,507	0.05%
2020/12/07	11	43.23	3	43.05	42.90	8	5,773	0.14%
2020/12/04	4	43.30	16	43.25	43.05	-12	5,885	-0.20%
2020/12/03	25	42.88	61	42.83	42.75	-36	5,731	-0.63%
2020/12/02	38	42.97	39	42.47	42.55	-1	5,636	-0.02%
2020/12/01	15	42.09	28	42.27	42.50	-13	5,581	-0.23%
2020/11/30	2	42.00	3.3	41.17	41.00	-1.3	5,576	-0.02%
2020/11/27	0	0.00	1	41.95	41.75	-1	5,694	-0.02%
2020/11/26	48	42.13	21	42.03	41.95	27	5,804	0.47%
2020/11/25	26	41.57	10	41.90	41.90	16	5,880	0.27%
2020/11/24	30	42.34	7	42.71	42.10	23	6,174	0.37%
2020/11/23	47	42.87	12	42.80	42.80	35	6,054	0.58%
2020/11/20	54	41.93	141	41.47	41.90	-87	5,885	-1.48%	大賣/
2020/11/19	110	40.96	17	40.70	40.70	93	5,592	1.66%	大買/
2020/11/18	0	0.00	25	39.95	39.95	-25	5,521	-0.45%
2020/11/13	0	0.00	1	39.35	39.35	-1	6,110	-0.02%
2020/11/11	3	39.65	3	39.85	39.85	0	6,551	0.00%
2020/11/09	2	40.05	9	39.84	39.80	-7	7,407	-0.09%
2020/11/06	6	39.71	7	39.49	39.30	-1	7,464	-0.01%
2020/11/05	13	39.96	13	39.39	39.30	0	7,547	0.00%
2020/11/04	0	0.00	10	39.40	39.45	-10	7,610	-0.13%
2020/11/03	1	39.00	0	0.00	39.00	1	7,663	0.01%
2020/11/02	2	37.85	0	0.00	38.60	2	7,743	0.03%
2020/10/30	7	38.51	1	38.25	38.25	6	7,765	0.08%
2020/10/29	2	38.60	4	38.80	39.05	-2	7,884	-0.03%
2020/10/28	15	39.26	15	39.28	39.20	0	7,902	0.00%
2020/10/27	0	0.00	184	39.08	39.15	-184	7,906	-2.33%	大賣/鉅額交易
2020/10/26	2	39.20	15	39.14	39.10	-13	7,938	-0.16%
2020/10/21	22	38.63	0	0.00	38.45	22	8,166	0.27%
2020/10/19	33	38.99	5	38.75	38.85	28	8,349	0.34%
2020/10/16	1	39.35	36	39.39	38.60	-35	8,510	-0.41%
2020/10/15	4	39.66	2	39.30	39.50	2	8,647	0.02%
2020/10/14	4	38.88	7	39.30	39.65	-3	8,656	-0.03%
2020/10/13	7	36.80	7	37.05	38.10	0	8,795	0.00%
2020/10/12	45	37.55	34	37.63	37.50	11	8,885	0.12%
2020/10/08	1	38.35	2	38.60	38.35	-1	8,979	-0.01%
2020/10/06	1	38.75	0	0.00	39.05	1	9,384	0.01%
2020/10/05	1	38.55	0	0.00	38.55	1	9,582	0.01%
2020/09/30	1	38.00	1	38.10	38.10	0	9,882	0.00%
2020/09/29	0	0.00	3	38.00	37.75	-3	9,976	-0.03%
2020/09/28	3	37.80	1	37.95	37.90	2	10,155	0.02%
2020/09/25	10	38.42	32	37.78	37.60	-22	10,413	-0.21%
2020/09/24	1	38.80	0	0.00	38.55	1	10,511	0.01%
2020/09/23	15	39.75	6	39.82	39.55	9	10,802	0.08%
2020/09/22	1	39.60	16	40.08	40.05	-15	11,084	-0.14%
2020/09/21	3	40.55	11	40.25	40.20	-8	11,099	-0.07%
2020/09/18	66	40.49	106	40.69	40.70	-40	11,199	-0.36%	大賣/
2020/09/17	7	40.96	0	0.00	40.85	7	11,195	0.06%
2020/09/16	52	41.55	1	41.70	41.30	51	11,249	0.45%
2020/09/15	65	41.91	116	42.11	41.65	-51	11,338	-0.45%	大賣/
2020/09/14	42	41.70	36	41.93	41.70	6	11,693	0.05%
2020/09/11	7	40.82	15	40.85	41.10	-8	12,061	-0.07%
2020/09/10	74	42.42	74	41.06	40.80	0	12,189	0.00%
2020/09/09	81	41.06	87	41.13	41.15	-6	12,078	-0.05%
2020/09/08	4	40.06	7	40.08	40.00	-3	11,968	-0.03%
2020/09/07	15	40.30	5	40.75	40.10	10	12,136	0.08%
2020/09/04	53	40.41	57	40.66	40.65	-4	12,307	-0.03%
2020/09/03	138	41.34	100	41.02	41.00	38	12,619	0.30%	大買/
2020/09/02	8	41.59	7	41.22	41.15	1	13,279	0.01%
2020/09/01	103	40.88	90	40.60	40.60	13	13,354	0.10%	大買/
2020/08/31	108	41.57	74	41.20	41.20	34	13,354	0.25%	大買/
2020/08/28	48	41.50	41	41.62	41.40	7	13,442	0.05%
2020/08/27	2	39.88	8	40.15	40.05	-6	13,279	-0.05%
2020/08/26	2	39.90	0	0.00	39.80	2	13,449	0.01%
2020/08/25	5	39.27	5	39.83	40.10	0	13,704	0.00%
2020/08/24	3	38.57	2	38.95	38.95	1	13,789	0.01%
2020/08/21	14	38.44	12	38.50	38.50	2	14,062	0.01%
2020/08/20	17	38.64	13	38.12	38.50	4	14,188	0.03%
2020/08/19	86	40.34	54	40.15	40.10	32	14,272	0.22%
2020/08/18	133	42.63	289	41.52	41.20	-156	14,805	-1.05%	大買/大賣/鉅額交易
2020/08/17	63	43.74	20	43.65	43.50	43	15,335	0.28%
2020/08/14	281	43.42	162	43.70	43.55	119	15,665	0.76%	大買/大賣/鉅額交易
2020/08/13	232	43.71	84	43.56	44.00	148	16,035	0.92%	大買/鉅額交易
2020/08/12	4	40.98	8	40.95	40.90	-4	15,663	-0.03%
2020/08/11	6	40.73	11	41.17	41.30	-5	15,714	-0.03%
2020/08/10	27	41.73	14	41.11	40.60	13	15,931	0.08%
2020/08/07	20	40.52	11	40.28	40.20	9	16,099	0.06%
2020/08/06	12	41.49	11.1	41.16	41.10	0.9	16,466	0.01%
2020/08/05	5	41.63	4	41.40	41.40	1	16,852	0.01%
2020/08/04	15	41.57	26	41.81	41.50	-11	17,247	-0.06%
2020/08/03	12	41.04	7	41.09	41.20	5	17,674	0.03%
2020/07/31	3	40.77	2	40.88	40.85	1	17,766	0.01%
2020/07/30	3	41.40	4	41.15	41.40	-1	17,869	-0.01%
2020/07/29	5	40.58	10	40.52	40.90	-5	17,928	-0.03%
2020/07/28	43	40.30	27	39.95	39.45	16	17,901	0.09%
2020/07/27	5	41.03	8	40.82	40.55	-3	17,835	-0.02%
2020/07/24	11	41.75	11	41.65	41.30	0	17,873	0.00%
2020/07/23	24	42.17	3	42.20	42.00	21	17,960	0.12%
2020/07/22	15	42.55	19	42.42	42.80	-4	18,107	-0.02%
2020/07/21	3	41.50	15	41.26	41.50	-12	17,986	-0.07%
2020/07/20	3	39.37	4	39.54	39.65	-1	17,840	-0.01%
2020/07/17	32	40.63	11	40.33	39.85	21	17,837	0.12%
2020/07/16	8	43.14	14	43.24	43.25	-6	17,635	-0.03%
2020/07/15	29	42.63	36	42.60	42.50	-7	17,423	-0.04%
2020/07/14	23	43.33	6	42.78	42.50	17	17,379	0.10%
2020/07/13	12	43.93	21	43.84	44.50	-9	17,295	-0.05%
2020/07/10	9	42.43	16	42.88	42.50	-7	17,133	-0.04%
2020/07/09	21	41.65	15	41.85	41.95	6	16,925	0.04%
2020/07/08	4	43.39	23	43.54	43.85	-19	16,649	-0.11%
2020/07/07	5	43.51	18	43.81	43.50	-13	16,597	-0.08%
2020/07/06	15	44.14	48	44.38	44.00	-33	16,597	-0.20%
2020/07/03	26	43.10	71	43.08	43.00	-45	16,418	-0.27%
2020/07/02	92	43.32	55	42.66	43.95	37	16,271	0.23%
2020/07/01	45	41.97	41	41.65	41.95	4	15,947	0.03%
2020/06/30	13	40.71	55	40.98	40.60	-42	15,644	-0.27%
2020/06/29	6	40.68	70	40.74	40.65	-64	15,658	-0.41%
2020/06/24	0	0.00	2	40.70	40.50	-2	15,616	-0.01%
2020/06/23	1	41.00	5	40.76	40.65	-4	15,686	-0.03%
2020/06/22	12	40.83	26	40.80	40.55	-14	15,677	-0.09%
2020/06/19	21	40.72	29	40.73	40.50	-8	15,803	-0.05%
2020/06/18	19	39.85	24	39.70	40.60	-5	15,511	-0.03%
2020/06/17	10	38.34	13	38.58	38.40	-3	15,081	-0.02%
2020/06/16	4	38.16	15	38.11	38.75	-11	15,016	-0.07%
2020/06/15	2	37.98	2	38.05	37.70	0	15,009	0.00%
2020/06/12	15	38.07	8	38.16	37.95	7	14,993	0.05%
2020/06/11	12	37.98	25	38.26	38.20	-13	14,908	-0.09%
2020/06/10	9	37.44	47	37.48	38.05	-38	14,791	-0.26%
2020/06/09	33	37.88	22	38.20	37.35	11	14,569	0.08%
2020/06/08	13	40.56	23	40.47	40.55	-10	13,891	-0.07%
2020/06/05	11	40.65	17	40.72	40.80	-6	13,694	-0.04%
2020/06/04	22	40.68	19	40.44	40.35	3	13,703	0.02%
2020/06/03	20	41.44	21	41.59	41.10	-1	13,553	-0.01%
2020/06/02	25	41.18	11	41.27	41.00	14	13,320	0.11%
2020/06/01	13	41.40	19	41.70	41.85	-6	13,121	-0.05%
2020/05/29	14	41.05	11	40.86	40.60	3	12,818	0.02%
2020/05/28	37	41.27	31	41.69	40.55	6	12,660	0.05%
2020/05/27	12	41.68	46	42.11	41.60	-34	12,319	-0.28%
2020/05/26	46	42.08	13	42.01	41.70	33	12,135	0.27%
2020/05/25	25	41.87	42	41.71	42.30	-17	11,780	-0.14%
2020/05/22	41	40.01	35	40.09	39.80	6	11,043	0.05%
2020/05/21	33	38.84	26	39.05	38.85	7	10,233	0.07%
2020/05/20	45	37.57	78	38.43	39.05	-33	9,765	-0.34%
2020/05/19	20	37.07	49	36.57	36.30	-29	9,161	-0.32%
2020/05/18	10	35.93	9	35.61	36.10	1	8,953	0.01%
2020/05/15	12	36.28	77	36.30	35.80	-65	8,840	-0.74%
2020/05/14	70	36.87	29	37.02	36.50	41	8,503	0.48%
2020/05/13	30	36.31	90	36.95	37.45	-60	8,158	-0.74%
2020/05/12	135	35.52	60	35.89	35.85	75	7,777	0.96%	大買/
2020/05/11	32	34.21	34	34.53	34.90	-2	7,351	-0.03%
2020/05/08	47	33.36	56	33.24	33.00	-9	6,940	-0.13%
2020/05/07	32	31.86	11	31.74	31.95	21	6,412	0.33%
2020/05/06	13	31.37	2	31.50	31.25	11	6,293	0.17%
2020/05/05	31	30.80	0	0.00	30.60	31	6,183	0.50%
2020/04/30	1	30.95	34	31.04	31.00	-33	6,073	-0.54%
2020/04/29	9	31.01	4	30.75	30.75	5	6,055	0.08%
2020/04/28	6	30.99	9	31.11	30.95	-3	6,023	-0.05%
2020/04/27	7	30.51	25	30.52	30.80	-18	5,969	-0.30%
2020/04/24	0	0.00	8	28.94	28.95	-8	5,749	-0.14%
2020/04/23	2	28.25	0	0.00	28.35	2	5,699	0.04%
2020/04/22	6	27.23	0	0.00	28.10	6	5,707	0.11%
2020/04/21	4	28.00	9	28.09	27.80	-5	5,660	-0.09%
2020/04/17	9	29.29	3	29.52	28.75	6	5,625	0.11%
2020/04/16	24	29.00	1	29.10	29.10	23	5,528	0.42%
2020/04/15	11	28.14	7	28.21	28.15	4	5,394	0.07%
2020/04/14	20	27.80	46	27.83	27.90	-26	5,394	-0.48%
2020/04/13	0	0.00	1	27.55	27.50	-1	5,393	-0.02%
2020/04/10	1.1	27.81	35	27.86	27.80	-33.9	5,406	-0.63%
2020/04/09	5	27.71	10	27.88	27.60	-5	5,419	-0.09%
2020/04/08	54	26.73	6	26.61	26.80	48	5,307	0.90%
2020/04/07	1	25.90	0	0.00	25.90	1	5,205	0.02%
2020/04/06	2	25.20	0	0.00	25.20	2	5,157	0.04%
2020/03/31	2	24.75	0	0.00	24.70	2	5,167	0.04%
2020/03/30	0	0.00	1	24.40	25.10	-1	5,085	-0.02%
2020/03/27	12	24.70	33	24.56	24.60	-21	4,988	-0.42%
2020/03/26	41	23.95	1	24.05	24.05	40	4,862	0.82%
2020/03/25	104	24.79	88	24.66	24.30	16	4,773	0.34%	大買/
2020/03/24	30	23.56	8	23.41	23.75	22	4,530	0.49%
2020/03/23	12	21.49	0	0.00	21.60	12	4,424	0.27%
2020/03/20	13	22.55	13	22.68	22.60	0	4,426	0.00%
2020/03/19	9	22.51	15	21.33	21.00	-6	4,364	-0.14%
2020/03/18	6	22.55	14	22.41	22.40	-8	4,298	-0.19%
2020/03/17	15	22.19	2	22.15	22.00	13	4,367	0.30%
2020/03/16	3	24.50	2	23.20	23.70	1	4,396	0.02%
2020/03/13	11	24.27	15	23.98	25.00	-4	4,384	-0.09%
2020/03/12	18	27.05	41	27.11	26.15	-23	4,318	-0.53%
2020/03/11	7	28.26	1	28.35	28.25	6	4,250	0.14%
2020/03/10	15	28.19	5	28.12	28.40	10	4,285	0.23%
2020/03/09	7	29.23	0	0.00	29.00	7	4,176	0.17%
2020/03/06	3	30.30	0	0.00	30.30	3	4,136	0.07%
2020/03/05	33	30.65	0	0.00	30.60	33	4,249	0.78%
2020/03/03	2	30.65	0	0.00	30.55	2	4,397	0.05%
2020/02/27	7	31.24	4	31.09	30.90	3	4,561	0.07%
2020/02/26	0	0.00	11	30.87	31.05	-11	4,704	-0.23%
2020/02/25	0	0.00	2	30.95	31.10	-2	5,137	-0.04%
2020/02/24	3	30.67	0	0.00	30.65	3	5,145	0.06%
2020/02/21	0	0.00	1	31.20	31.20	-1	5,163	-0.02%
2020/02/20	0	0.00	184	31.24	31.05	-184	5,187	-3.55%	大賣/鉅額交易
2020/02/19	0	0.00	2	31.15	31.05	-2	5,182	-0.04%
2020/02/18	0	0.00	60	30.85	30.85	-60	5,200	-1.15%
2020/02/17	0	0.00	5	30.30	30.35	-5	5,173	-0.10%
2020/02/14	0	0.00	3	30.45	30.30	-3	5,232	-0.06%
2020/02/13	50	30.23	62	30.12	30.15	-12	5,292	-0.23%
2020/02/12	57	29.83	1	29.90	29.80	56	5,426	1.03%
2020/02/07	53	29.50	0	0.00	29.30	53	5,834	0.91%
2020/02/06	5	29.65	1.1	29.65	29.65	3.9	6,091	0.06%
2020/02/05	8	29.49	0	0.00	29.35	8	6,321	0.13%
2020/02/03	0	0.00	5	29.00	29.35	-5	6,363	-0.08%
2020/01/31	104	29.41	103	29.57	29.75	1	6,368	0.02%	大買/大賣/
2020/01/30	8	29.23	117	29.56	29.00	-109	6,404	-1.70%	大賣/鉅額交易
2020/01/20	1	31.50	132	31.45	31.50	-131	6,284	-2.08%	大賣/鉅額交易
2020/01/17	1	31.50	0	0.00	31.40	1	6,288	0.02%
2020/01/16	7	31.60	4	31.58	31.60	3	6,288	0.05%
2020/01/15	11	31.33	1	31.60	31.20	10	6,308	0.16%
2020/01/14	5	31.42	36	31.57	31.40	-31	6,372	-0.49%
2020/01/13	6	30.78	0	0.00	30.75	6	6,421	0.09%
2020/01/10	1	30.45	5	30.60	30.50	-4	6,455	-0.06%
2020/01/09	13	30.56	4	30.60	30.60	9	6,472	0.14%
2020/01/08	3	30.60	7	30.64	30.55	-4	6,520	-0.06%
2020/01/07	3	31.35	3	31.35	31.10	0	6,774	0.00%
2020/01/06	0	0.00	0	31.80	31.65	0	7,065	0.00%
2020/01/03	1	31.65	3	31.87	31.70	-2	7,075	-0.03%
2020/01/02	353	31.65	19	31.62	31.90	334	7,116	4.69%	大買/鉅額交易
2019/12/31	10	31.15	0	0.00	31.25	10	7,162	0.14%
2019/12/30	0	0.00	2	31.25	31.05	-2	7,215	-0.03%
2019/12/27	23	31.35	4	31.35	31.15	19	7,464	0.25%
2019/12/26	5	31.10	103	30.91	30.90	-98	7,462	-1.31%	大賣/
2019/12/25	1	30.90	93	30.85	30.75	-92	7,466	-1.23%
2019/12/24	5	30.72	36	30.85	30.75	-31	7,495	-0.41%
2019/12/23	50	30.95	10	30.90	30.75	40	7,493	0.53%
2019/12/20	2	31.15	1	31.40	31.05	1	7,472	0.01%
2019/12/19	198	31.05	0	0.00	31.20	198	7,447	2.66%	大買/鉅額交易
2019/12/18	7	31.16	16.1	31.21	31.10	-9.1	7,423	-0.12%
2019/12/17	4	30.91	4	31.10	30.95	0	7,381	0.00%
2019/12/16	14	30.98	4	30.58	31.00	10	7,349	0.14%
2019/12/13	8	30.43	0	0.00	30.20	8	7,288	0.11%
2019/12/12	6	30.28	9	30.45	30.20	-3	7,172	-0.04%
2019/12/11	9	30.81	19	31.00	30.80	-10	7,033	-0.14%
2019/12/10	0	0.00	10	31.40	31.45	-10	6,910	-0.14%
2019/12/09	3	31.40	1	31.65	31.35	2	6,856	0.03%
2019/12/06	3	31.73	2	31.78	31.75	1	6,905	0.01%
2019/12/05	1	31.95	4	31.94	31.90	-3	6,892	-0.04%
2019/12/04	4	31.73	2	31.80	31.90	2	6,846	0.03%
2019/12/03	14	31.61	7	31.75	31.65	7	6,889	0.10%
2019/12/02	8	31.59	4	31.90	31.30	4	6,883	0.06%
2019/11/29	3	32.20	7	32.49	32.30	-4	6,830	-0.06%
2019/11/28	8	32.90	2	32.75	32.70	6	6,789	0.09%
2019/11/27	0	0.00	12	33.03	33.15	-12	6,741	-0.18%
2019/11/26	19	32.77	1	33.10	32.60	18	6,676	0.27%
2019/11/25	17	33.03	14	33.14	32.60	3	6,607	0.05%
2019/11/22	5	33.29	13	32.98	32.55	-8	6,450	-0.12%
2019/11/21	3	31.82	29	31.13	32.05	-26	6,166	-0.42%
2019/11/20	5	31.74	2	31.85	31.50	3	6,381	0.05%
2019/11/19	1	32.10	3	32.33	32.00	-2	6,753	-0.03%
2019/11/18	4	31.81	2	31.90	32.05	2	6,768	0.03%
2019/11/15	33	32.21	3	32.37	31.85	30	6,786	0.44%
2019/11/14	1	31.75	1	32.00	31.85	0	6,799	0.00%
2019/11/13	1	31.70	1	32.30	31.80	0	6,794	0.00%
2019/11/12	8	32.56	31	32.85	32.55	-23	6,786	-0.34%
2019/11/11	26	32.89	122	33.02	32.55	-96	6,729	-1.43%	大賣/
2019/11/08	167	32.86	108	32.66	32.85	59	6,584	0.90%	大買/大賣/
2019/11/07	78	31.82	0	0.00	31.75	78	6,266	1.24%
2019/11/06	4	32.09	10	32.21	32.15	-6	6,253	-0.10%
2019/11/05	21	32.22	17	32.36	32.75	4	6,175	0.06%
2019/11/04	5	31.67	16	31.32	32.05	-11	5,941	-0.19%
2019/11/01	11	29.63	0	0.00	29.70	11	5,705	0.19%
2019/10/31	14	30.05	6	30.10	29.95	8	5,708	0.14%
2019/10/30	7	29.93	4	30.03	30.00	3	5,678	0.05%
2019/10/29	56	30.91	3	31.05	30.50	53	5,603	0.95%
2019/10/25	0	0.00	2	31.95	31.55	-2	5,527	-0.04%
2019/10/24	10	31.70	2	31.80	31.75	8	5,522	0.14%
2019/10/23	4	31.73	4	32.14	31.50	0	5,547	0.00%
2019/10/22	13	32.11	7	32.08	32.00	6	5,538	0.11%
2019/10/21	30	31.83	24.4	31.73	32.05	5.6	5,473	0.10%
2019/10/18	5	31.35	5	31.40	31.35	0	5,387	0.00%
2019/10/17	5	31.33	20	31.13	31.35	-15	5,366	-0.28%
2019/10/16	0	0.00	10	30.95	30.85	-10	5,349	-0.19%
2019/10/15	12	31.41	40	31.38	30.90	-28	5,293	-0.53%
2019/10/14	5	30.00	177	30.41	31.00	-172	5,017	-3.43%	大賣/鉅額交易
2019/10/09	0	0.00	21	30.25	30.70	-21	4,732	-0.44%
2019/10/08	21	30.51	157	30.40	30.70	-136	4,734	-2.87%	大賣/鉅額交易
2019/10/07	103	30.60	16	30.68	30.90	87	4,709	1.85%	大買/
2019/10/04	201	30.02	27	29.80	29.80	174	4,594	3.79%	大買/鉅額交易
2019/10/03	53	29.91	87	29.61	30.10	-34	4,570	-0.74%
2019/10/02	59	29.23	5	28.75	29.40	54	4,302	1.25%
2019/10/01	2	28.00	0	0.00	28.05	2	4,236	0.05%
2019/09/26	3	28.90	22	28.95	28.90	-19	4,295	-0.44%
2019/09/25	5	28.65	41	28.84	28.90	-36	4,321	-0.83%
2019/09/24	12	28.89	5	28.90	29.00	7	4,368	0.16%
2019/09/20	0	0.00	16	28.38	28.30	-16	4,381	-0.37%
2019/09/19	40	28.60	13	28.60	28.35	27	4,363	0.62%
2019/09/18	18	28.60	0	0.00	28.50	18	4,383	0.41%
2019/09/17	9	28.70	0	0.00	28.55	9	4,408	0.20%
2019/09/16	2	28.88	1	28.90	28.90	1	4,514	0.02%
2019/09/12	0	0.00	71	28.97	29.00	-71	4,640	-1.53%
2019/09/10	79	27.95	114	28.50	29.00	-35	4,647	-0.75%	大賣/
2019/09/09	35	29.44	0	0.00	29.40	35	4,526	0.77%
2019/09/06	21	29.36	1	29.40	29.40	20	4,527	0.44%
2019/09/05	35	29.47	80	29.19	29.20	-45	4,627	-0.97%
2019/09/04	0	0.00	4	29.14	29.35	-4	4,608	-0.09%
2019/09/03	57	28.69	6	28.45	28.95	51	4,617	1.10%
2019/09/02	10	28.13	0	0.00	28.25	10	4,558	0.22%
2019/08/30	7	28.29	0	0.00	27.90	7	4,556	0.15%
2019/08/29	48	27.94	0	0.00	27.90	48	4,525	1.06%
2019/08/28	5	28.05	0	0.00	28.05	5	4,513	0.11%
2019/08/27	3	28.48	0	0.00	28.00	3	4,599	0.07%
2019/08/26	28	28.29	10	28.25	28.10	18	4,548	0.40%
2019/08/23	38	30.48	42	30.38	30.30	-4	4,475	-0.09%
2019/08/22	29	31.80	68	31.25	30.80	-39	4,316	-0.90%
2019/08/21	0	0.00	4	33.88	34.00	-4	3,965	-0.10%
2019/08/20	7	33.65	0	0.00	33.60	7	3,970	0.18%
2019/08/19	3	33.80	19	33.78	33.85	-16	3,993	-0.40%
2019/08/16	9	32.79	7	32.80	32.80	2	4,127	0.05%
2019/08/15	23	32.54	38	33.00	32.50	-15	4,190	-0.36%
2019/08/14	41	32.96	0	0.00	32.70	41	4,184	0.98%
2019/08/08	1	31.95	0	0.00	32.00	1	4,308	0.02%
2019/08/07	5	31.95	0	0.00	31.60	5	4,338	0.12%
2019/08/05	13	32.37	0	0.00	32.25	13	4,458	0.29%
2019/08/02	4	32.99	0	0.00	32.80	4	4,542	0.09%
2019/07/31	1	34.10	2	34.15	34.40	-1	4,588	-0.02%
2019/07/30	0	0.00	3	33.87	34.00	-3	4,598	-0.07%
2019/07/29	3	34.58	0	0.00	34.50	3	4,631	0.06%
2019/07/25	5	35.07	1	35.45	34.85	4	4,719	0.08%
2019/07/24	2	34.85	0	0.00	35.35	2	4,741	0.04%
2019/07/23	3	34.73	2	34.68	34.75	1	4,753	0.02%
2019/07/22	1	34.50	0	0.00	34.80	1	4,803	0.02%
2019/07/19	1	34.85	0	0.00	34.70	1	4,859	0.02%
2019/07/18	1	34.60	1	34.65	34.60	0	4,903	0.00%
2019/07/17	0	0.00	1	35.10	35.05	-1	4,961	-0.02%
2019/07/16	1	35.25	1	35.10	35.20	0	5,080	0.00%
2019/07/15	10	35.63	0	0.00	35.35	10	5,215	0.19%
2019/07/12	2	35.43	8	35.27	35.25	-6	5,313	-0.11%
2019/07/11	1	34.90	7	34.79	34.65	-6	5,449	-0.11%
2019/07/10	0	0.00	2	34.30	34.10	-2	5,479	-0.04%
2019/07/09	4	33.69	0	0.00	33.70	4	5,638	0.07%
2019/07/08	1	34.50	1	34.30	34.30	0	5,725	0.00%
2019/07/05	1	34.40	0	0.00	34.55	1	5,925	0.02%
2019/07/04	12	34.48	9	34.46	34.60	3	6,265	0.05%
2019/07/03	1	33.80	11	33.84	33.80	-10	6,642	-0.15%
2019/07/01	3	33.87	2	33.95	34.05	1	6,896	0.01%
2019/06/27	0	0.00	3	33.50	33.60	-3	7,033	-0.04%
2019/06/25	7	33.31	0	0.00	33.20	7	7,332	0.10%
2019/06/24	3	33.70	2	33.75	33.75	1	7,343	0.01%
2019/06/21	0	0.00	7	33.65	33.60	-7	7,380	-0.09%
2019/06/20	0	0.00	3	33.43	33.70	-3	7,327	-0.04%
2019/06/19	31	32.59	30	32.63	32.50	1	7,366	0.01%
2019/06/18	10	32.25	2	32.15	32.15	8	7,757	0.10%
2019/06/17	24	32.20	1	32.20	32.25	23	7,868	0.29%
2019/06/14	10	32.40	0	0.00	32.20	10	7,933	0.13%
2019/06/13	0	0.00	28	32.99	32.65	-28	7,961	-0.35%
2019/06/12	0	0.00	19	32.09	32.30	-19	7,865	-0.24%
2019/06/11	2	31.65	1	31.95	31.70	1	7,877	0.01%
2019/06/06	5.5	31.37	0	0.00	30.85	5.5	8,259	0.07%
2019/06/05	2	31.70	11	31.53	31.30	-9	8,334	-0.11%
2019/06/04	1	31.20	0	0.00	31.10	1	8,331	0.01%
2019/06/03	5	30.96	0	0.00	31.05	5	8,323	0.06%
2019/05/31	2	31.90	2	32.15	32.00	0	8,202	0.00%
2019/05/30	10	32.10	8	32.15	31.95	2	8,176	0.02%
2019/05/29	25	31.40	21	31.49	32.70	4	8,135	0.05%
2019/05/28	0	0.00	1	31.40	31.10	-1	8,068	-0.01%
2019/05/27	1	30.10	10	30.50	30.95	-9	8,098	-0.11%
2019/05/24	13	30.60	0	0.00	30.25	13	8,087	0.16%
2019/05/23	13	30.88	0	0.00	30.80	13	8,036	0.16%
2019/05/22	7	32.99	2	32.88	32.05	5	7,867	0.06%
2019/05/21	6	33.29	0	0.00	33.25	6	7,838	0.08%
2019/05/20	8	33.75	1	33.75	33.65	7	7,855	0.09%
2019/05/16	3	34.15	8	34.03	34.05	-5	7,855	-0.06%
2019/05/15	0	0.00	1	33.60	33.50	-1	7,953	-0.01%
2019/05/14	2	32.10	0	0.00	32.60	2	7,996	0.03%
2019/05/13	8	33.20	15	33.70	33.00	-7	7,903	-0.09%
2019/05/10	86	34.60	0	0.00	33.95	86	7,912	1.09%
2019/05/09	3	35.35	26	35.54	35.05	-23	7,883	-0.29%
2019/05/08	1	36.35	1	36.30	36.60	0	7,993	0.00%
2019/05/07	7	36.86	1	36.95	36.95	6	8,205	0.07%
2019/05/06	4	36.65	1	36.60	36.70	3	8,284	0.04%
2019/05/03	4	37.44	12	37.44	37.90	-8	8,241	-0.10%
2019/05/02	13	37.00	39	37.34	37.40	-26	8,187	-0.32%
2019/04/30	1	36.40	9	36.41	36.95	-8	8,159	-0.10%
2019/04/29	16	36.55	5	36.33	36.25	11	8,146	0.14%
2019/04/26	72	37.32	111	37.13	37.00	-39	8,183	-0.48%	大賣/
2019/04/25	27	37.91	17	38.02	37.85	10	8,169	0.12%
2019/04/24	75	37.92	31	37.66	37.55	44	8,154	0.54%
2019/04/23	136	37.46	411	37.40	37.80	-275	8,109	-3.39%	大買/大賣/鉅額交易
2019/04/22	134	38.16	131	37.92	37.80	3	8,045	0.04%	大買/大賣/
2019/04/19	12	38.17	62	38.30	38.35	-50	8,029	-0.62%
2019/04/18	82	37.93	170	37.78	37.35	-88	7,983	-1.10%	大賣/
2019/04/17	425	37.82	200	38.39	37.50	225	7,919	2.84%	大買/大賣/鉅額交易
2019/04/16	69	37.57	345	37.66	37.35	-276	7,788	-3.54%	大賣/鉅額交易
2019/04/15	107	37.34	133	36.85	37.15	-26	7,682	-0.34%	大買/大賣/
2019/04/12	246	36.03	33	36.29	36.30	213	7,588	2.81%	大買/鉅額交易
2019/04/11	83	37.17	54	36.31	36.20	29	7,488	0.39%
2019/04/10	189	37.56	109	37.71	37.25	80	7,275	1.10%	大買/大賣/
2019/04/09	155	37.10	317	36.89	37.20	-162	6,956	-2.33%	大買/大賣/鉅額交易
2019/04/08	257	35.43	3	35.40	35.95	254	6,570	3.87%	大買/鉅額交易
2019/04/02	0	0.00	10	34.06	34.15	-10	6,334	-0.16%
2019/04/01	1	34.00	25	33.90	33.95	-24	6,285	-0.38%
2019/03/29	33	34.06	15	34.37	34.50	18	6,158	0.29%
2019/03/28	1	33.85	0	0.00	34.60	1	6,093	0.02%
2019/03/27	10	33.55	4	33.80	33.65	6	6,233	0.10%
2019/03/26	20	33.48	0	0.00	33.60	20	6,351	0.31%
2019/03/25	2	33.53	1	33.50	33.75	1	6,341	0.02%
2019/03/22	0	0.00	10	34.46	33.80	-10	6,338	-0.16%
2019/03/21	13	35.47	34	35.56	35.10	-21	6,491	-0.32%
2019/03/20	2	34.13	3	33.77	34.55	-1	7,202	-0.01%
2019/03/19	1	34.10	1	34.05	33.35	0	7,144	0.00%
2019/03/18	2	34.43	2	34.38	34.10	0	7,276	0.00%
2019/03/15	2	33.98	0	0.00	34.10	2	7,280	0.03%
2019/03/13	67	34.45	3	34.58	34.05	64	7,331	0.87%
2019/03/12	2	34.60	7	34.16	34.70	-5	7,213	-0.07%
2019/03/11	5	33.17	0	0.00	33.55	5	7,122	0.07%
2019/03/08	2	32.20	0	0.00	32.35	2	7,322	0.03%
2019/03/07	5	33.08	6	32.72	32.60	-1	7,370	-0.01%
2019/03/06	0	0.00	20	32.50	32.60	-20	7,460	-0.27%
2019/03/05	0	0.00	1	32.75	32.75	-1	7,619	-0.01%
2019/03/04	6	33.00	12	32.98	32.70	-6	7,753	-0.08%
2019/02/27	1	32.45	0	0.00	32.25	1	7,836	0.01%
2019/02/26	71	32.43	67	32.33	32.20	4	8,037	0.05%
2019/02/25	33	33.30	33	33.34	33.15	0	8,041	0.00%
2019/02/22	0	0.00	3	32.75	32.95	-3	8,149	-0.04%
2019/02/21	3	33.40	33	33.21	33.10	-30	8,252	-0.36%
2019/02/20	7	33.34	18	33.30	33.10	-11	8,506	-0.13%
2019/02/19	11	32.98	1	32.75	33.00	10	8,725	0.11%
2019/02/18	11	31.82	30	31.90	32.00	-19	8,776	-0.22%
2019/02/15	0	0.00	29	32.63	32.45	-29	8,974	-0.32%
2019/02/14	37	33.09	13	33.28	32.95	24	9,148	0.26%
2019/02/13	9	32.97	9	32.77	33.00	0	9,185	0.00%
2019/02/11	3	32.85	1.2	32.67	32.60	1.8	9,569	0.02%
2019/01/30	30	32.16	12	32.32	32.15	18	9,556	0.19%
2019/01/29	46	32.28	19	32.26	32.45	27	9,548	0.28%
2019/01/28	17	32.18	30	32.10	32.10	-13	9,420	-0.14%
2019/01/25	19	30.27	4	30.70	30.80	15	9,325	0.16%
2019/01/24	4	30.03	0	0.00	29.90	4	9,306	0.04%
2019/01/23	2	29.80	2	29.25	29.85	0	9,333	0.00%
2019/01/21	4	29.73	4	29.90	29.75	0	9,400	0.00%
2019/01/18	1	29.00	4	29.28	29.55	-3	9,444	-0.03%
2019/01/17	4	29.25	0	0.00	29.20	4	9,525	0.04%
2019/01/15	6	30.18	0	0.00	30.30	6	9,452	0.06%
2019/01/14	0	0.00	1	29.80	29.95	-1	9,470	-0.01%
2019/01/11	28	30.20	8	30.26	29.55	20	9,515	0.21%
2019/01/10	13	30.93	7	31.03	30.70	6	9,456	0.06%
2019/01/09	9	30.57	7	30.40	30.55	2	9,464	0.02%
2019/01/08	9	30.18	5	30.41	29.80	4	9,483	0.04%
2019/01/07	8	29.85	16	29.63	29.60	-8	9,469	-0.08%
2019/01/04	14	29.20	18	29.15	29.00	-4	9,580	-0.04%
2019/01/03	6	30.51	2	30.55	30.30	4	9,665	0.04%
2019/01/02	0	0.00	3	30.20	30.25	-3	9,698	-0.03%
2018/12/28	0	0.00	365	30.26	30.15	-365	9,760	-3.74%	大賣/鉅額交易
2018/12/27	7	30.69	2	31.03	30.25	5	9,932	0.05%
2018/12/26	7	30.83	6	30.46	30.25	1	9,965	0.01%
2018/12/25	0	0.00	1	30.30	30.25	-1	10,109	-0.01%
2018/12/24	10	30.35	1	30.55	30.30	9	10,397	0.09%
2018/12/22	3	30.00	4	30.18	30.05	-1	10,402	-0.01%
2018/12/21	5	30.01	7	29.25	30.50	-2	10,443	-0.02%
2018/12/20	38	30.10	19	29.94	29.70	19	10,349	0.18%
2018/12/19	23	31.91	18	32.27	31.85	5	10,170	0.05%
2018/12/18	2	31.95	0	0.00	31.90	2	10,041	0.02%
2018/12/17	10	32.00	12	32.08	32.20	-2	10,053	-0.02%
2018/12/14	15	32.04	14	32.17	31.85	1	10,062	0.01%
2018/12/13	12	34.65	42	34.99	33.50	-30	9,881	-0.30%
2018/12/12	7	32.28	9	32.34	32.60	-2	8,813	-0.02%
2018/12/11	15	32.13	38	32.19	32.00	-23	8,820	-0.26%
2018/12/10	64	31.28	50	31.33	30.70	14	8,730	0.16%
2018/12/07	16	31.55	14	32.05	31.80	2	8,751	0.02%
2018/12/06	11	31.94	2	30.55	31.70	9	8,775	0.10%
2018/12/05	10	32.73	0	0.00	32.70	10	8,855	0.11%
2018/12/04	2	33.60	3	33.67	33.45	-1	8,873	-0.01%
2018/12/03	21	33.22	51	33.38	33.50	-30	8,805	-0.34%
2018/11/30	8	31.58	7	31.86	31.70	1	8,545	0.01%
2018/11/29	12	31.86	7	32.24	31.50	5	8,644	0.06%
2018/11/28	41	31.85	1	32.70	31.80	40	8,697	0.46%
2018/11/27	2	32.35	95	32.19	32.40	-93	8,626	-1.08%
2018/11/26	55	31.28	15	30.57	31.45	40	8,659	0.46%
2018/11/23	3	29.97	71	30.72	29.85	-68	8,610	-0.79%
2018/11/22	1	31.00	0	0.00	31.50	1	8,498	0.01%
2018/11/21	50	31.56	21	32.24	32.25	29	8,561	0.34%
2018/11/20	25	31.52	0	0.00	31.60	25	8,677	0.29%
2018/11/19	21	31.94	48	32.44	32.00	-27	8,643	-0.31%
2018/11/16	8	31.96	90	32.00	32.00	-82	8,521	-0.96%
2018/11/15	4	30.50	1	30.60	30.40	3	8,445	0.04%
2018/11/14	1,009	30.03	19	30.20	30.40	990	8,442	11.73%	大買/鉅額交易
2018/11/13	66	29.12	78	28.01	29.30	-12	8,313	-0.14%
2018/11/12	16	28.59	15	28.68	28.20	1	8,185	0.01%
2018/11/09	44	28.01	43	28.24	28.30	1	8,118	0.01%
2018/11/08	1	27.90	2	27.90	27.90	-1	8,008	-0.01%
2018/11/07	5	25.39	2	25.40	25.40	3	7,820	0.04%
2018/11/06	20	25.65	0	0.00	24.95	20	7,996	0.25%
2018/11/05	2	26.70	2	26.05	26.05	0	8,003	0.00%
2018/11/01	1	25.30	0	0.00	25.30	1	7,918	0.01%
2018/10/31	0	0.00	2	24.00	24.40	-2	7,903	-0.03%
2018/10/30	2	23.73	0	0.00	23.50	2	7,954	0.03%
2018/10/26	0	0.00	10	22.20	22.55	-10	8,112	-0.12%
2018/10/25	11	22.87	34	22.65	22.45	-23	8,115	-0.28%
2018/10/24	15	24.00	0	0.00	24.00	15	8,016	0.19%
2018/10/22	6	24.34	21	24.30	24.40	-15	8,349	-0.18%
2018/10/19	5	23.35	1	23.55	23.90	4	8,859	0.05%
2018/10/18	5	23.65	0	0.00	23.55	5	8,974	0.06%
2018/10/17	2	24.25	0	0.00	23.70	2	8,998	0.02%
2018/10/16	3	24.80	11	25.07	24.50	-8	8,949	-0.09%
2018/10/12	32	24.05	0	0.00	24.00	32	9,258	0.35%
2018/10/11	1	23.70	0	0.00	23.60	1	9,310	0.01%
2018/10/09	0	0.00	3	26.50	26.20	-3	9,330	-0.03%
2018/10/08	1	26.35	16	26.46	26.65	-15	9,758	-0.15%
2018/10/05	32	26.51	12	25.63	26.20	20	9,945	0.20%
2018/10/04	2	27.90	2	28.35	28.00	0	10,587	0.00%
2018/10/03	182	28.73	44	28.05	28.20	138	11,209	1.23%	大買/鉅額交易
2018/10/02	17	29.70	65	28.71	28.95	-48	11,130	-0.43%
2018/10/01	0	0.00	4	31.70	31.50	-4	10,872	-0.04%
2018/09/28	1	31.60	0	0.00	31.30	1	10,923	0.01%
2018/09/27	0	0.00	1	31.70	31.80	-1	10,889	-0.01%
2018/09/26	5	32.04	8	32.04	32.05	-3	10,852	-0.03%
2018/09/25	0	0.00	1	31.50	31.30	-1	10,826	-0.01%
2018/09/21	8	31.22	7	31.24	31.05	1	10,816	0.01%
2018/09/20	30	31.45	0	0.00	31.55	30	10,780	0.28%
2018/09/19	12	31.37	43	31.60	31.30	-31	10,761	-0.29%
2018/09/18	16	32.04	47	32.20	32.00	-31	10,667	-0.29%
2018/09/17	0	0.00	8	32.28	32.00	-8	10,634	-0.08%
2018/09/14	2	32.08	1	32.45	32.50	1	10,701	0.01%
2018/09/13	1	31.65	0	0.00	31.65	1	10,654	0.01%
2018/09/12	4	31.09	1	31.80	31.00	3	10,627	0.03%
2018/09/11	13	31.21	0	0.00	31.95	13	10,650	0.12%
2018/09/10	1	32.45	1	32.85	32.05	0	10,611	0.00%
2018/09/07	16	33.54	3	33.80	33.30	13	10,656	0.12%
2018/09/05	3	34.43	1	34.45	34.50	2	10,714	0.02%
2018/09/04	4	36.24	3	36.07	36.00	1	10,692	0.01%
2018/09/03	2	35.95	1	36.50	35.80	1	10,587	0.01%
2018/08/31	5	36.98	3	36.70	36.70	2	10,639	0.02%
2018/08/29	4	36.08	3	35.95	35.70	1	10,814	0.01%
2018/08/28	1	35.60	1	34.95	35.50	0	10,829	0.00%
2018/08/27	12	35.45	17	35.64	35.15	-5	10,920	-0.05%
2018/08/24	8	33.79	0	0.00	33.80	8	10,953	0.07%
2018/08/23	2	34.03	2	33.88	34.10	0	10,966	0.00%
2018/08/22	16	34.15	0	0.00	33.75	16	10,906	0.15%
2018/08/21	29	34.83	0	0.00	35.40	29	11,046	0.26%
2018/08/20	36	35.52	30	34.90	34.50	6	11,315	0.05%
2018/08/17	6	36.38	0	0.00	36.00	6	11,326	0.05%
2018/08/16	74	37.14	4	36.91	36.65	70	11,348	0.62%
2018/08/15	35	37.86	97	37.52	37.90	-62	11,589	-0.53%
2018/08/14	7	36.09	22	36.44	36.85	-15	12,134	-0.12%
2018/08/13	126	36.24	7	34.98	35.50	119	12,287	0.97%	大買/鉅額交易
2018/08/10	11	38.10	6	38.75	37.55	5	12,187	0.04%
2018/08/09	24	39.03	2	38.60	38.60	22	12,281	0.18%
2018/08/08	2	38.60	10	39.10	38.60	-8	12,387	-0.06%
2018/08/07	215	38.81	227	38.44	38.85	-12	12,422	-0.10%	大買/大賣/
2018/08/03	42	37.79	0	0.00	39.00	42	12,550	0.33%
2018/08/02	11	37.87	2	38.18	37.65	9	12,638	0.07%
2018/08/01	41	39.34	2	39.80	39.10	39	12,681	0.31%
2018/07/31	4	39.24	4	39.10	39.25	0	12,843	0.00%
2018/07/30	40	39.86	26	40.17	38.85	14	13,019	0.11%
2018/07/27	5	40.04	45	40.27	40.05	-40	12,973	-0.31%
2018/07/26	27	40.17	32	40.27	40.70	-5	12,803	-0.04%
2018/07/25	5	38.68	8	38.46	37.90	-3	12,359	-0.02%
2018/07/24	171	38.15	171	38.10	38.30	0	12,307	0.00%	大買/大賣/
2018/07/23	2	37.88	4	37.78	37.60	-2	12,360	-0.02%
2018/07/20	194	38.51	208	37.88	38.35	-14	12,460	-0.11%	大買/大賣/
2018/07/19	21	37.15	10	37.08	37.15	11	12,298	0.09%
2018/07/18	30	38.66	11	38.35	37.80	19	12,405	0.15%
2018/07/17	107	38.43	153	38.67	38.90	-46	12,362	-0.37%	大買/大賣/
2018/07/16	288	38.48	353	38.33	38.65	-65	12,343	-0.53%	大買/大賣/
2018/07/13	101	37.70	120	37.82	37.05	-19	11,991	-0.16%	大買/大賣/
2018/07/12	462	37.33	364	37.72	37.55	98	11,975	0.82%	大買/大賣/
2018/07/11	65	36.87	218	36.41	37.15	-153	11,380	-1.34%	大賣/鉅額交易
2018/07/10	4	32.34	3	32.87	33.80	1	10,879	0.01%
2018/07/06	9	31.53	0	0.00	31.20	9	11,464	0.08%
2018/07/05	6	32.32	3	32.75	32.25	3	11,945	0.03%
2018/07/04	1	32.65	1	32.85	32.70	0	12,447	0.00%
2018/07/03	8	32.84	0	0.00	32.10	8	13,006	0.06%
2018/07/02	0	0.00	10	33.50	33.10	-10	13,314	-0.08%
2018/06/29	1	34.00	2	34.00	33.90	-1	13,399	-0.01%
2018/06/28	1	33.60	10	33.03	33.70	-9	13,502	-0.07%
2018/06/27	0	0.00	1	33.70	32.90	-1	13,814	-0.01%
2018/06/26	0	0.00	1	33.30	33.30	-1	13,867	-0.01%
2018/06/25	6	34.18	16	34.22	33.80	-10	13,903	-0.07%
2018/06/22	0	0.00	3	33.10	33.20	-3	13,990	-0.02%
2018/06/21	29	33.21	18	33.34	33.50	11	14,047	0.08%
2018/06/20	13	32.67	3	32.80	32.60	10	14,114	0.07%
2018/06/19	6	34.15	20	34.00	33.75	-14	14,119	-0.10%
2018/06/15	53	35.20	6	35.52	35.20	47	14,158	0.33%
2018/06/14	5	34.90	16	35.04	34.85	-11	14,071	-0.08%
2018/06/13	13	35.01	0	0.00	34.70	13	14,041	0.09%
2018/06/12	26	35.97	59	35.83	35.45	-33	14,084	-0.23%
2018/06/11	5	35.74	3	36.00	35.40	2	13,952	0.01%
2018/06/08	3	35.40	29	35.55	35.85	-26	13,940	-0.19%
2018/06/07	80	35.32	9	35.45	35.20	71	13,820	0.51%
2018/06/06	9	36.40	79	35.83	35.70	-70	13,746	-0.51%
2018/06/05	12	36.04	4	35.81	35.75	8	13,586	0.06%
2018/06/04	3	36.62	154	37.20	36.30	-151	13,518	-1.12%	大賣/鉅額交易
2018/06/01	154	36.19	4	36.03	36.20	150	13,373	1.12%	大買/鉅額交易
2018/05/31	1	35.15	12	34.81	34.25	-11	13,216	-0.08%
2018/05/30	33	34.42	0	0.00	34.40	33	13,214	0.25%
2018/05/29	26	35.99	50	35.91	35.20	-24	13,382	-0.18%
2018/05/28	15	34.63	14	34.91	34.90	1	13,185	0.01%
2018/05/25	37	33.91	7	33.54	33.10	30	12,886	0.23%
2018/05/24	8	34.38	2	34.45	34.00	6	12,837	0.05%
2018/05/23	36	34.23	21	34.51	34.05	15	12,805	0.12%
2018/05/22	70	34.53	103	34.21	35.20	-33	12,626	-0.26%	大賣/
2018/05/21	20	30.75	0	0.00	32.00	20	12,098	0.17%
2018/05/18	1	31.00	18	31.44	30.60	-17	11,960	-0.14%
2018/05/17	25	30.80	0	0.00	30.85	25	11,992	0.21%
2018/05/16	19	31.59	0	0.00	31.50	19	12,003	0.16%
2018/05/15	16	32.13	0	0.00	31.90	16	12,099	0.13%
2018/05/14	6	32.09	1	32.40	31.75	5	12,428	0.04%
2018/05/11	3	31.50	0	0.00	31.50	3	12,508	0.02%
2018/05/10	22	31.90	4	32.36	32.20	18	12,735	0.14%
2018/05/09	0	0.00	22	32.27	31.40	-22	13,108	-0.17%
2018/05/08	11	31.79	10	32.05	31.55	1	14,501	0.01%
2018/05/07	15	31.67	0	0.00	31.20	15	14,808	0.10%
2018/05/04	2	33.40	0	0.00	33.10	2	14,713	0.01%
2018/05/03	0	0.00	0.1	33.20	33.10	-0.1	14,648	0.00%
2018/05/02	2	32.95	2	33.25	33.00	0	14,712	0.00%
2018/04/30	1	32.50	3	32.83	33.05	-2	14,683	-0.01%
2018/04/27	1	32.50	1	32.60	32.30	0	14,913	0.00%
2018/04/26	11	33.82	11	33.04	32.00	0	15,227	0.00%
2018/04/25	20	34.67	3	34.47	34.50	17	15,131	0.11%
2018/04/24	5	34.10	5	32.30	34.00	0	15,052	0.00%
2018/04/23	20	34.81	14	34.46	33.60	6	14,844	0.04%
2018/04/20	20	35.01	16	34.69	34.65	4	14,749	0.03%
2018/04/19	16	35.22	1	35.00	35.00	15	14,655	0.10%
2018/04/18	31	36.03	0	0.00	34.70	31	14,658	0.21%
2018/04/17	2	36.40	2	35.50	35.50	0	14,648	0.00%
2018/04/16	4	37.60	7	37.30	37.60	-3	14,689	-0.02%
2018/04/13	7	36.09	2	35.75	36.30	5	14,611	0.03%
2018/04/12	6	36.38	15	36.74	36.20	-9	14,567	-0.06%
2018/04/11	24	36.58	23	35.93	35.30	1	14,156	0.01%
2018/04/10	22	38.53	10	38.26	38.20	12	13,821	0.09%
2018/04/09	21	41.28	5	41.82	40.50	16	13,502	0.12%
2018/04/03	33	46.16	9	45.93	45.00	24	13,180	0.18%
2018/04/02	35	49.27	28	49.98	48.95	7	12,886	0.05%
2018/03/31	18	50.28	10	50.35	49.80	8	12,835	0.06%
2018/03/30	6	50.48	41	50.14	50.00	-35	12,756	-0.27%
2018/03/29	3	49.07	2	49.25	48.25	1	12,456	0.01%
2018/03/28	16	49.08	0	0.00	48.90	16	12,459	0.13%
2018/03/27	17	49.33	22	49.81	49.85	-5	12,570	-0.04%
2018/03/26	3	47.78	5	47.74	48.40	-2	12,396	-0.02%
2018/03/23	3	47.07	0	0.00	47.00	3	12,330	0.02%
2018/03/21	5	48.83	5	48.61	48.50	0	12,226	0.00%
2018/03/20	1	47.00	8	47.05	47.60	-7	12,144	-0.06%
2018/03/19	0	0.00	17	46.90	46.90	-17	12,264	-0.14%
2018/03/16	36	46.57	9	46.46	47.10	27	12,420	0.22%
2018/03/14	6	45.48	40	45.20	45.15	-34	12,655	-0.27%
2018/03/13	1	45.80	3	45.93	46.00	-2	12,882	-0.02%
2018/03/12	0	0.00	2	46.55	45.60	-2	13,218	-0.02%
2018/03/09	45	45.98	9	45.69	45.95	36	13,279	0.27%
2018/03/08	6	44.85	0	0.00	44.60	6	13,215	0.05%
2018/03/07	7	45.17	7.1	44.71	44.15	-0.1	13,213	0.00%
2018/03/06	4	45.39	14	45.52	45.50	-10	13,345	-0.07%
2018/03/05	2	44.25	19	44.31	44.30	-17	13,349	-0.13%
2018/03/02	26	44.42	30	44.53	44.55	-4	13,462	-0.03%
2018/03/01	24	46.43	5	46.84	46.10	19	13,309	0.14%
2018/02/27	5	48.00	1	48.25	47.25	4	13,353	0.03%
2018/02/26	6	48.17	4	47.81	47.60	2	13,472	0.01%
2018/02/23	12	48.07	8	47.90	47.80	4	13,931	0.03%
2018/02/22	21	48.29	3	48.85	48.10	18	14,128	0.13%
2018/02/21	3	49.12	13	48.56	50.50	-10	14,260	-0.07%
2018/02/12	0	0.00	52	46.50	46.15	-52	14,596	-0.36%
2018/02/09	19	46.51	11	46.75	46.50	8	15,312	0.05%
2018/02/08	11	47.67	0	0.00	47.50	11	16,522	0.07%
2018/02/07	5	49.20	13	49.04	49.00	-8	17,249	-0.05%
2018/02/06	11	46.68	63	46.81	46.50	-52	17,155	-0.30%
2018/02/05	8	47.89	20	48.11	48.50	-12	16,883	-0.07%
2018/02/02	32	49.87	27	51.16	49.70	5	16,783	0.03%
2018/02/01	39	52.74	21	52.11	51.40	18	16,594	0.11%
2018/01/31	95	55.53	107	55.85	53.10	-12	16,249	-0.07%	大賣/
2018/01/30	24	52.63	57	53.73	53.10	-33	14,707	-0.22%
2018/01/29	18	51.68	14	51.99	51.50	4	14,188	0.03%
2018/01/26	3	49.98	3	49.85	49.85	0	14,070	0.00%
2018/01/25	8	50.65	12	51.72	49.50	-4	14,094	-0.03%
2018/01/24	2	49.80	3	50.77	51.20	-1	14,062	-0.01%
2018/01/23	18	52.73	4	53.90	50.30	14	14,143	0.10%
2018/01/22	57	51.67	35.1	51.99	53.40	21.9	13,899	0.16%
2018/01/19	2	48.60	3	48.62	48.80	-1	13,640	-0.01%
2018/01/18	3	48.75	38	47.98	47.35	-35	13,612	-0.26%
2018/01/17	11	49.10	11	48.30	48.30	0	13,689	0.00%
2018/01/16	1	48.35	1	48.30	48.15	0	13,914	0.00%
2018/01/15	11	49.24	1	49.60	48.60	10	13,971	0.07%
2018/01/12	15	50.24	23.3	50.40	49.95	-8.3	13,983	-0.06%
2018/01/11	21	49.98	9	49.73	49.45	12	13,887	0.09%
2018/01/10	28	48.07	59	49.14	49.40	-31	13,737	-0.23%
2018/01/09	0	0.00	15	46.87	46.90	-15	13,549	-0.11%
2018/01/08	8	47.63	3	47.27	47.50	5	13,458	0.04%
2018/01/05	1	46.40	2	46.20	46.30	-1	13,568	-0.01%
2018/01/04	3	45.83	2	46.43	45.80	1	13,668	0.01%
2018/01/03	11	46.14	3	45.14	46.35	8	13,721	0.06%
2018/01/02	14	45.70	1	45.65	45.55	13	13,633	0.10%