元太 (8069)-富邦-建國券商分點個股進出

台股 » 個股 » 元太 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元太

(8069)

可現股當沖

股價
216.5
漲跌
▲7.5
漲幅
+3.59%
成交量
11,465張
產業
上櫃光電類股
1436人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10.3	214.69	11.3	217.11	216.50	-1	8,015	-0.01%
2024/04/24	13.3	212.69	1	213.50	209.00	12.3	7,906	0.16%
2024/04/23	16	208.59	15	208.40	208.00	1	7,910	0.01%
2024/04/22	25.4	206.79	6.2	206.82	207.00	19.2	7,885	0.24%
2024/04/19	23.9	217.65	6	214.25	215.00	17.9	7,795	0.23%
2024/04/18	8	227.06	4.2	225.67	225.50	3.8	7,695	0.05%
2024/04/17	24.8	228.95	4	229.13	229.00	20.8	7,574	0.27%
2024/04/16	6.2	238.49	5.2	238.76	237.00	1	7,500	0.01%
2024/04/15	13.1	242.34	22	243.77	241.00	-8.9	7,467	-0.12%
2024/04/12	3	240.69	3	244.00	245.00	0	7,483	0.00%
2024/04/11	1.2	237.20	4.1	238.00	242.00	-2.9	7,431	-0.04%
2024/04/10	13.4	236.71	18.2	239.83	240.00	-4.8	7,391	-0.07%
2024/04/09	2.1	226.56	2.1	230.82	231.00	0	7,358	0.00%
2024/04/08	1.2	234.39	4.6	233.46	232.00	-3.4	7,348	-0.05%
2024/04/03	2.1	225.59	7	225.93	227.00	-4.9	7,334	-0.07%
2024/04/02	1.1	227.07	5.4	229.42	230.00	-4.3	7,325	-0.06%
2024/04/01	5	230.80	6.1	230.33	231.50	-1.1	7,508	-0.01%
2024/03/29	8.8	232.15	8.1	229.03	229.00	0.7	7,556	0.01%
2024/03/28	3.1	227.02	3.8	229.40	227.00	-0.7	7,624	-0.01%
2024/03/27	1.1	229.94	2	228.50	228.00	-0.9	7,924	-0.01%
2024/03/26	3.2	232.28	0.2	228.80	229.50	2.9	7,926	0.04%
2024/03/25	3	233.83	1.2	237.57	237.00	1.9	7,892	0.02%
2024/03/22	1	236.48	24.2	234.83	236.50	-23.2	7,858	-0.29%
2024/03/21	6	241.58	19	241.63	236.50	-13	7,785	-0.17%
2024/03/20	1.2	238.38	1	241.00	238.50	0.2	7,913	0.00%
2024/03/19	3	240.00	0.1	240.63	239.50	3	7,963	0.04%
2024/03/18	6.5	237.47	15.2	241.06	244.50	-8.8	7,934	-0.11%
2024/03/15	1	235.50	1	235.50	234.00	0	7,914	0.00%
2024/03/14	0.1	234.41	10.1	235.50	235.50	-10	7,900	-0.13%
2024/03/13	0.1	230.99	7	236.50	230.50	-6.9	7,846	-0.09%
2024/03/12	22.3	237.88	27.4	236.67	236.00	-5.1	7,793	-0.06%
2024/03/11	4.2	225.74	7.2	227.91	229.50	-3	7,722	-0.04%
2024/03/08	44.2	231.33	30.8	229.47	222.50	13.4	7,635	0.17%
2024/03/07	7.4	237.74	4.6	239.77	240.00	2.8	7,314	0.04%
2024/03/06	4	240.25	2.2	243.60	241.00	1.9	7,264	0.03%
2024/03/05	33.4	242.37	30	241.08	241.00	3.4	7,259	0.05%
2024/03/04	8.5	251.55	5.4	247.27	246.50	3.1	7,191	0.04%
2024/03/01	15	245.90	9	249.81	253.00	6	7,109	0.09%
2024/02/29	11.5	242.95	40.1	242.09	246.00	-28.6	6,948	-0.41%
2024/02/27	5	229.08	106.2	230.05	230.00	-101.2	6,664	-1.52%	大賣/鉅額交易
2024/02/26	8.5	223.06	20.2	222.92	223.50	-11.8	6,590	-0.18%
2024/02/23	13	233.65	17.1	232.39	231.50	-4.1	6,505	-0.06%
2024/02/22	5.2	229.30	7.6	231.02	233.00	-2.4	6,498	-0.04%
2024/02/21	4.3	229.26	48.3	231.41	232.00	-44	6,489	-0.68%
2024/02/20	7	225.36	9	224.83	228.50	-2	6,446	-0.03%
2024/02/19	4.1	223.74	2	223.23	223.00	2	6,536	0.03%
2024/02/16	7	227.43	5.8	229.22	226.00	1.2	6,577	0.02%
2024/02/15	6.1	227.07	24.2	227.75	229.00	-18.1	6,481	-0.28%
2024/02/05	2	214.25	11.2	216.38	217.00	-9.1	6,278	-0.15%
2024/02/02	4	214.00	7	214.00	214.00	-3	6,223	-0.05%
2024/02/01	10	213.01	14.1	214.03	213.50	-4.1	6,168	-0.07%
2024/01/31	13.1	212.31	11.1	210.53	208.00	2	6,050	0.03%
2024/01/30	10	212.35	43.4	212.48	212.00	-33.4	5,985	-0.56%
2024/01/29	33.4	215.53	28.8	214.47	216.00	4.6	5,987	0.08%
2024/01/26	48.6	213.74	80.9	215.11	217.00	-32.3	5,799	-0.56%
2024/01/25	5.3	198.61	141	199.93	200.50	-135.8	5,280	-2.57%	大賣/鉅額交易
2024/01/24	6.2	196.71	18.1	196.61	193.50	-11.9	5,127	-0.23%
2024/01/23	6	194.33	14.4	193.57	195.50	-8.4	5,071	-0.17%
2024/01/22	7	188.43	1	188.00	187.50	6	4,994	0.12%
2024/01/19	32	187.33	6.2	189.48	187.00	25.9	4,987	0.52%
2024/01/18	3	185.17	3.1	186.32	185.00	-0.1	4,944	0.00%
2024/01/17	5.2	181.82	0	0.00	182.50	5.2	4,926	0.11%
2024/01/16	5.6	185.33	2	185.25	186.00	3.5	4,946	0.07%
2024/01/15	2	188.50	0	0.00	187.00	2	5,088	0.04%
2024/01/12	0	0.00	0.1	187.25	187.50	-0.1	5,205	0.00%
2024/01/11	6	186.42	1	186.50	187.00	5	5,273	0.09%
2024/01/10	10.1	185.15	8.1	184.67	187.00	2	5,293	0.04%
2024/01/09	3	194.00	5	193.00	190.00	-2	5,268	-0.04%
2024/01/08	5	193.30	9	195.17	192.00	-4	5,267	-0.08%
2024/01/05	1	189.99	0	0.00	189.50	1	5,249	0.02%
2024/01/04	7.1	188.01	2	188.00	188.00	5.1	5,308	0.10%
2024/01/03	5.2	190.38	23	190.74	189.50	-17.8	5,427	-0.33%
2024/01/02	1	194.50	5.1	195.09	195.00	-4	5,495	-0.07%
2023/12/29	6.2	197.62	4.6	198.45	197.00	1.7	5,531	0.03%
2023/12/28	2.2	201.45	7.3	200.92	201.50	-5.1	5,510	-0.09%
2023/12/27	20.2	200.58	28.3	201.59	203.00	-8	5,510	-0.15%
2023/12/26	5.7	194.46	10.2	194.28	193.50	-4.5	5,340	-0.08%
2023/12/25	14	198.43	24.1	198.79	197.00	-10.1	5,297	-0.19%
2023/12/22	30.2	195.46	63.4	194.37	197.00	-33.2	5,205	-0.64%
2023/12/21	4	181.75	4.2	181.36	182.00	-0.2	4,892	0.00%
2023/12/20	2	179.75	10.3	180.99	181.00	-8.3	4,888	-0.17%
2023/12/19	5	178.00	5	179.00	177.00	0	4,911	0.00%
2023/12/18	11.6	178.70	0	0.00	178.50	11.6	4,963	0.23%
2023/12/15	2.1	181.47	5	181.80	180.00	-2.9	5,028	-0.06%
2023/12/14	6.1	180.57	16	180.25	181.00	-10	4,950	-0.20%
2023/12/13	2	176.00	8	176.38	176.50	-6	4,892	-0.12%
2023/12/12	8.1	176.12	2.1	176.02	174.50	6	4,944	0.12%
2023/12/11	9	176.83	9.1	176.72	176.00	-0.1	4,983	0.00%
2023/12/08	5	181.40	10.4	180.07	178.50	-5.4	5,027	-0.11%
2023/12/07	0	0.00	7	180.79	180.50	-7	5,225	-0.13%
2023/12/06	5	177.40	2	180.00	178.00	3	5,273	0.06%
2023/12/05	0	0.00	2	179.00	179.00	-2	5,321	-0.04%
2023/12/04	2.1	182.93	6.1	182.00	181.00	-4	5,328	-0.08%
2023/12/01	7	180.50	1	183.89	180.50	6	5,345	0.11%
2023/11/30	2	179.75	11	180.95	183.00	-9	5,332	-0.17%
2023/11/29	3	178.00	3	177.83	178.50	0	5,283	0.00%
2023/11/28	1	174.00	0	0.00	175.50	1	5,343	0.02%
2023/11/27	1.1	173.55	1	173.50	173.50	0.1	5,373	0.00%
2023/11/24	2.1	176.73	1.1	177.05	175.50	1	5,422	0.02%
2023/11/22	0	0.00	1	177.02	177.50	-1	5,418	-0.02%
2023/11/21	4.5	176.64	3.1	176.98	176.00	1.4	5,460	0.03%
2023/11/20	2.2	179.94	1	178.50	177.50	1.2	5,505	0.02%
2023/11/17	0.4	179.07	0	0.00	181.00	0.4	5,543	0.01%
2023/11/16	8.5	179.23	16.1	180.16	180.50	-7.6	5,583	-0.14%
2023/11/15	5	180.00	24.3	179.74	180.00	-19.3	5,481	-0.35%
2023/11/14	0	175.50	12	175.58	175.00	-12	5,551	-0.22%
2023/11/13	0.2	175.25	8	175.88	174.50	-7.8	6,164	-0.13%
2023/11/10	1	173.99	2.1	174.00	173.50	-1	6,445	-0.02%
2023/11/09	1	173.97	21	172.07	172.50	-20	6,645	-0.30%
2023/11/08	0	170.50	4.3	170.58	171.00	-4.3	6,735	-0.06%
2023/11/07	31.6	168.70	21	170.38	168.50	10.6	6,755	0.16%
2023/11/06	14	175.57	9	180.28	173.00	5	6,738	0.07%
2023/11/03	4.1	174.97	3	175.50	173.50	1.1	6,673	0.02%
2023/11/02	1	172.50	4	172.50	172.00	-3	6,707	-0.04%
2023/11/01	2	169.00	3	169.67	169.00	-1	6,822	-0.01%
2023/10/31	3.4	168.23	3.1	170.33	168.00	0.4	6,916	0.01%
2023/10/30	1	168.50	0	0.00	169.00	1	7,005	0.01%
2023/10/27	0.2	170.00	7	169.50	169.50	-6.8	7,071	-0.10%
2023/10/26	9.2	168.39	1.4	168.14	167.00	7.8	7,216	0.11%
2023/10/25	1.1	171.53	3	171.67	173.00	-1.9	7,299	-0.03%
2023/10/24	7.2	167.58	10.9	167.08	170.00	-3.7	7,342	-0.05%
2023/10/23	40.6	168.07	12	166.71	168.00	28.6	7,307	0.39%
2023/10/20	9.2	174.33	1	173.50	173.00	8.2	7,205	0.11%
2023/10/19	2.3	177.59	1	177.50	178.50	1.3	7,130	0.02%
2023/10/18	3	179.34	4	180.00	180.00	-1	7,122	-0.01%
2023/10/17	10.2	180.05	1	180.50	178.50	9.2	7,183	0.13%
2023/10/16	15	180.50	8.1	180.50	179.00	6.9	7,225	0.10%
2023/10/13	5.1	182.74	8	183.50	183.50	-2.9	7,266	-0.04%
2023/10/12	6	182.66	13.2	184.54	185.00	-7.2	7,245	-0.10%
2023/10/11	2.3	178.33	2.2	180.18	181.00	0	7,233	0.00%
2023/10/06	20.1	184.65	20.1	184.23	182.00	0.1	7,202	0.00%
2023/10/05	4.1	182.23	5.5	182.72	182.50	-1.3	7,158	-0.02%
2023/10/04	2.1	178.03	3	178.17	178.00	-0.9	7,171	-0.01%
2023/10/03	0	180.50	0.1	181.00	179.50	-0.1	7,188	0.00%
2023/10/02	0.1	182.00	1.1	183.43	181.50	-1	7,202	-0.01%
2023/09/28	0.2	180.43	1	180.00	179.50	-0.8	7,258	-0.01%
2023/09/27	2	177.76	1	178.00	178.50	1	7,294	0.01%
2023/09/26	7.2	178.07	0	0.00	177.50	7.2	7,325	0.10%
2023/09/25	1	182.50	7.2	183.01	182.00	-6.2	7,373	-0.08%
2023/09/22	9.2	175.10	4	179.13	179.50	5.2	7,489	0.07%
2023/09/21	6.3	178.90	1	181.49	178.00	5.3	7,579	0.07%
2023/09/20	3.6	183.43	1	183.00	180.00	2.6	7,664	0.03%
2023/09/19	4.2	183.88	11.9	183.67	181.00	-7.7	7,767	-0.10%
2023/09/18	5.1	178.72	4.1	179.25	178.50	1.1	8,282	0.01%
2023/09/15	12.2	181.00	9	181.11	180.00	3.2	8,323	0.04%
2023/09/14	7.3	182.16	18.2	181.25	182.50	-10.9	8,376	-0.13%
2023/09/13	9	175.54	12.9	175.69	174.00	-3.9	8,346	-0.05%
2023/09/12	34.1	173.21	2	175.75	172.00	32.1	8,365	0.38%
2023/09/11	6	178.17	3.3	177.94	178.50	2.7	8,287	0.03%
2023/09/08	16.7	179.29	1.2	179.67	179.50	15.5	8,389	0.18%
2023/09/07	1	184.50	0	0.00	183.50	1	8,546	0.01%
2023/09/06	5.1	186.02	1	187.50	186.50	4.1	8,648	0.05%
2023/09/05	0	185.50	2	185.00	185.00	-2	8,865	-0.02%
2023/09/04	4.6	184.26	3	186.00	184.00	1.6	8,982	0.02%
2023/09/01	17.5	188.11	17.3	187.77	188.00	0.2	9,011	0.00%
2023/08/31	1.1	182.99	1	182.50	182.50	0.1	9,077	0.00%
2023/08/30	6.4	182.98	2	184.00	182.50	4.4	9,211	0.05%
2023/08/29	1.1	183.10	3	184.50	184.50	-1.9	9,456	-0.02%
2023/08/28	4	181.25	2	181.00	181.50	2	9,482	0.02%
2023/08/25	12.1	180.68	1	182.00	181.00	11.1	9,562	0.12%
2023/08/24	9.4	185.22	13.2	185.56	185.00	-3.8	9,619	-0.04%
2023/08/23	4.1	179.78	0	0.00	180.00	4.1	9,749	0.04%
2023/08/22	4.7	181.05	6	182.08	181.00	-1.3	9,975	-0.01%
2023/08/21	8.6	180.79	3	180.33	179.50	5.6	9,991	0.06%
2023/08/18	33.4	180.87	10	181.10	181.00	23.4	10,044	0.23%
2023/08/17	70.7	180.44	43.2	177.89	183.50	27.5	9,996	0.28%
2023/08/16	51	193.58	12	192.71	191.00	39	9,513	0.41%
2023/08/15	21.6	202.28	3	207.33	202.50	18.6	9,446	0.20%
2023/08/14	11.3	200.74	7.5	203.17	201.00	3.8	9,624	0.04%
2023/08/11	32.8	206.25	1.6	206.84	204.50	31.2	9,901	0.32%
2023/08/10	16.3	209.90	3	208.50	208.50	13.3	10,024	0.13%
2023/08/09	2.4	219.81	4	223.13	218.00	-1.6	9,974	-0.02%
2023/08/08	10.5	226.78	4.1	225.45	225.50	6.4	10,000	0.06%
2023/08/07	3	227.00	24.3	227.05	228.00	-21.2	9,996	-0.21%
2023/08/04	4.2	217.18	12.1	217.05	217.50	-7.9	9,939	-0.08%
2023/08/02	1.4	224.11	27.1	221.33	220.50	-25.7	9,958	-0.26%
2023/08/01	2.5	223.18	0	0.00	222.50	2.5	10,227	0.02%
2023/07/31	13.1	226.33	14.2	225.24	225.00	-1	10,323	-0.01%
2023/07/28	16.6	218.18	17.9	219.98	221.50	-1.4	10,400	-0.01%
2023/07/27	5.1	209.66	9	211.50	213.00	-3.9	10,711	-0.04%
2023/07/26	9.2	208.17	8	208.31	208.50	1.2	11,395	0.01%
2023/07/25	8.1	208.26	17.1	207.30	208.00	-9	11,620	-0.08%
2023/07/24	20.2	208.58	1	208.01	208.50	19.2	11,671	0.16%
2023/07/21	3.3	214.88	4	215.00	215.00	-0.7	11,738	-0.01%
2023/07/20	8.1	214.99	0	0.00	213.00	8.1	11,800	0.07%
2023/07/19	7.1	223.87	7	222.71	219.00	0.1	11,899	0.00%
2023/07/18	7.4	220.80	15.1	221.87	222.00	-7.7	12,083	-0.06%
2023/07/17	5.2	218.23	3.2	218.81	218.50	2	12,170	0.02%
2023/07/14	2.1	219.10	4	219.25	220.50	-1.9	12,292	-0.02%
2023/07/13	8	225.25	16.1	223.18	221.00	-8.1	12,382	-0.07%
2023/07/12	15.1	222.63	15	222.37	221.50	0.1	12,447	0.00%
2023/07/11	12	218.38	19.1	218.04	222.00	-7.1	12,582	-0.06%
2023/07/10	12	213.67	4.1	212.02	212.00	7.9	12,593	0.06%
2023/07/07	6.1	213.91	5	211.80	212.50	1.1	12,723	0.01%
2023/07/06	8.4	218.62	3.1	218.76	216.50	5.3	12,802	0.04%
2023/07/05	4.2	225.40	11.4	225.32	223.50	-7.2	13,110	-0.06%
2023/07/04	2.1	224.05	2.6	224.69	224.50	-0.5	13,391	0.00%
2023/07/03	8.2	225.09	3.2	225.73	224.50	5	13,818	0.04%
2023/06/30	12.1	224.03	6	223.42	225.00	6.1	13,825	0.04%
2023/06/29	5	216.90	8.9	218.17	220.50	-3.9	13,824	-0.03%
2023/06/28	15	212.17	16	214.09	215.00	-1	13,779	-0.01%
2023/06/27	29.3	212.31	21	212.02	211.50	8.3	13,714	0.06%
2023/06/26	60.5	206.38	54.6	206.43	207.50	5.9	13,656	0.04%
2023/06/21	7	223.71	30.2	222.89	222.00	-23.1	13,254	-0.17%
2023/06/20	7.3	223.61	25.5	224.48	227.00	-18.1	13,325	-0.14%
2023/06/19	4.3	227.91	16	229.41	227.50	-11.7	13,442	-0.09%
2023/06/16	10	230.90	30	232.25	228.50	-20	13,454	-0.15%
2023/06/15	12.6	232.78	7	232.29	231.00	5.6	13,434	0.04%
2023/06/14	36.6	234.64	12	234.34	235.00	24.5	13,455	0.18%
2023/06/13	26.6	235.35	15.3	239.82	241.00	11.3	13,480	0.08%
2023/06/12	9	228.89	16.5	227.67	226.50	-7.5	13,457	-0.06%
2023/06/09	58.1	225.01	16.3	225.99	227.00	41.8	13,641	0.31%
2023/06/08	18.4	218.35	58	220.08	216.00	-39.7	13,800	-0.29%
2023/06/07	17	226.62	12.2	224.43	226.50	4.8	14,437	0.03%
2023/06/06	4.1	223.55	86.2	224.61	224.50	-82.1	14,667	-0.56%
2023/06/05	23.1	222.02	56.4	221.26	222.50	-33.3	14,787	-0.23%
2023/06/02	19	217.16	32.9	217.01	218.00	-13.9	14,948	-0.09%
2023/06/01	2.1	207.26	7	208.00	209.00	-4.9	15,102	-0.03%
2023/05/31	7	207.86	13	208.00	207.00	-6	15,223	-0.04%
2023/05/30	20.1	207.30	13	207.85	205.50	7.1	15,284	0.05%
2023/05/29	25.6	208.88	163.2	214.80	205.00	-137.6	15,377	-0.89%	大賣/鉅額交易
2023/05/26	19.1	209.31	56.7	208.81	211.00	-37.7	15,672	-0.24%
2023/05/25	11.1	202.35	5.1	203.06	204.00	6	15,576	0.04%
2023/05/24	3.1	202.83	18.4	202.65	203.50	-15.4	15,794	-0.10%
2023/05/23	1.2	200.14	13.1	200.54	200.50	-11.9	15,994	-0.07%
2023/05/22	7	198.07	6	198.25	196.00	1	16,029	0.01%
2023/05/19	25.2	197.63	19.3	197.46	198.00	5.9	16,148	0.04%
2023/05/18	24.7	200.56	22.5	199.90	198.50	2.2	16,664	0.01%
2023/05/17	31.1	204.79	81.6	204.16	204.00	-50.6	16,424	-0.31%
2023/05/16	22.2	197.76	42.3	193.37	198.00	-20.1	16,328	-0.12%
2023/05/15	0.2	191.38	7	191.00	191.00	-6.8	16,291	-0.04%
2023/05/12	2	190.50	7.1	191.23	193.00	-5.1	16,487	-0.03%
2023/05/11	2.2	189.99	17	189.88	189.00	-14.8	16,727	-0.09%
2023/05/10	2.2	191.05	7	191.57	191.00	-4.9	16,947	-0.03%
2023/05/09	11.2	192.63	9	192.00	192.00	2.2	17,073	0.01%
2023/05/08	18.3	195.55	16.1	193.52	192.50	2.2	17,251	0.01%
2023/05/05	5.3	197.67	21.2	198.79	198.00	-15.9	17,369	-0.09%
2023/05/04	31	197.37	18.2	197.50	196.50	12.8	18,012	0.07%
2023/05/03	27	198.56	34.8	199.76	197.00	-7.8	18,098	-0.04%
2023/05/02	38.1	193.30	55.1	193.11	197.50	-17	17,881	-0.09%
2023/04/28	7.1	190.50	60.3	190.50	190.50	-53.2	17,603	-0.30%
2023/04/27	17	175.44	5.1	175.89	173.50	11.9	17,597	0.07%
2023/04/26	4	172.63	11.8	173.51	175.50	-7.8	17,774	-0.04%
2023/04/25	9.1	171.90	15.3	172.73	170.00	-6.2	17,824	-0.03%
2023/04/24	8	175.44	17.1	175.03	173.50	-9.1	17,950	-0.05%
2023/04/21	23.2	172.13	35.2	171.89	172.00	-12	17,974	-0.07%
2023/04/20	22.3	168.49	9.2	167.75	167.00	13.1	18,203	0.07%
2023/04/19	9	170.72	3.5	171.94	171.00	5.5	18,613	0.03%
2023/04/18	31.8	171.68	7.4	171.93	171.50	24.5	18,811	0.13%
2023/04/17	20.5	172.65	7.2	172.59	172.00	13.4	19,005	0.07%
2023/04/14	14	173.22	11	173.41	173.50	3	19,254	0.02%
2023/04/13	9.3	175.29	21	175.43	173.50	-11.7	19,349	-0.06%
2023/04/12	21.4	174.97	4	175.76	175.00	17.4	19,500	0.09%
2023/04/11	7	179.14	8	178.63	178.50	-1	19,579	-0.01%
2023/04/10	30	178.62	34.9	179.46	178.00	-4.9	19,623	-0.02%
2023/04/07	25.3	170.74	8	171.00	172.00	17.3	19,333	0.09%
2023/04/06	74.9	173.82	16.6	174.31	171.00	58.4	19,087	0.31%
2023/03/31	5.1	184.70	21	184.62	184.50	-15.9	18,757	-0.09%
2023/03/30	5.1	183.00	11.6	183.87	184.50	-6.5	18,956	-0.03%
2023/03/29	8	180.50	14	181.78	179.50	-6	18,944	-0.03%
2023/03/28	7.3	182.42	24.1	182.15	182.00	-16.8	19,128	-0.09%
2023/03/27	5.7	184.31	17.1	184.59	185.00	-11.4	19,233	-0.06%
2023/03/24	22.3	184.77	20.6	183.76	184.00	1.7	19,458	0.01%
2023/03/23	8.2	180.93	3	181.67	181.00	5.2	19,549	0.03%
2023/03/22	20.3	183.32	120	183.10	182.50	-99.7	20,129	-0.50%	大賣/
2023/03/21	4.2	178.63	13	178.39	178.50	-8.9	20,311	-0.04%
2023/03/20	31.5	177.07	3.2	177.53	177.00	28.4	20,573	0.14%
2023/03/17	34.1	176.09	54.1	177.00	175.50	-20	20,951	-0.10%
2023/03/16	24.6	173.78	14	173.64	173.50	10.6	21,229	0.05%
2023/03/15	23.3	175.66	8.3	177.19	174.00	15	21,596	0.07%
2023/03/14	43.6	176.02	12.2	175.70	174.00	31.4	21,825	0.14%
2023/03/13	49	176.36	51.3	175.66	176.00	-2.3	21,869	-0.01%
2023/03/10	194.5	180.91	90.7	180.52	180.00	103.9	21,694	0.48%	大買/鉅額交易
2023/03/09	53.3	200.27	113.1	202.15	199.50	-59.8	21,317	-0.28%	大賣/
2023/03/08	89.1	199.97	45.4	200.49	201.00	43.8	21,404	0.20%
2023/03/07	48.2	207.60	37	208.31	205.00	11.2	21,612	0.05%
2023/03/06	77.9	205.85	98.3	200.34	207.50	-20.4	21,672	-0.09%
2023/03/03	51.4	194.05	9.1	196.40	192.50	42.3	21,756	0.19%
2023/03/02	9	194.67	3.8	195.20	194.50	5.2	22,171	0.02%
2023/03/01	33.4	194.04	5	192.80	193.00	28.4	22,508	0.13%
2023/02/24	74.4	195.36	83.3	194.77	194.50	-8.9	22,873	-0.04%
2023/02/23	42.1	201.25	22.2	201.58	202.00	19.9	23,262	0.09%
2023/02/22	31.4	204.59	11.3	203.67	202.00	20	24,058	0.08%
2023/02/21	23.2	208.39	67	209.58	210.00	-43.8	24,129	-0.18%
2023/02/20	13.3	203.81	27.1	203.91	203.50	-13.9	24,377	-0.06%
2023/02/17	28.2	205.27	15	205.50	206.00	13.1	25,053	0.05%
2023/02/16	53.1	203.65	82.8	203.30	206.00	-29.8	25,127	-0.12%
2023/02/15	14.4	192.50	28.1	190.94	191.00	-13.7	24,963	-0.05%
2023/02/14	41.2	197.04	19.1	195.82	194.00	22.1	25,384	0.09%
2023/02/13	11.2	195.28	67.4	195.47	196.50	-56.2	25,641	-0.22%
2023/02/10	60.5	194.60	44.1	196.43	193.00	16.3	25,850	0.06%
2023/02/09	64.1	196.95	54.3	196.72	196.50	9.8	26,118	0.04%
2023/02/08	39.4	194.89	19.3	194.54	193.00	20.1	26,283	0.08%
2023/02/07	18.1	191.27	15.4	191.79	193.00	2.7	26,566	0.01%
2023/02/06	35.1	192.78	27	193.78	191.50	8	26,647	0.03%
2023/02/03	50.3	192.41	40.8	192.06	190.50	9.6	26,670	0.04%
2023/02/02	70.3	187.99	63.6	189.12	190.50	6.8	26,475	0.03%
2023/02/01	13.2	176.90	78.4	177.51	179.00	-65.1	26,112	-0.25%
2023/01/31	41.1	172.83	11.4	173.39	172.50	29.6	26,147	0.11%
2023/01/30	45.4	175.50	34	176.82	173.50	11.4	26,138	0.04%
2023/01/17	43.7	176.36	23	176.11	176.00	20.7	25,983	0.08%
2023/01/16	21.1	175.84	35.9	176.04	176.50	-14.8	26,111	-0.06%
2023/01/13	6	172.50	17	172.68	173.00	-11	26,318	-0.04%
2023/01/12	20	174.55	14.1	174.22	172.00	6	26,425	0.02%
2023/01/11	21.1	173.43	52	173.22	174.00	-30.9	26,403	-0.12%
2023/01/10	31.8	174.87	31.6	175.19	173.50	0.3	26,451	0.00%
2023/01/09	55.5	174.28	40.2	172.91	172.50	15.3	26,265	0.06%
2023/01/06	8	169.31	27.1	170.45	172.00	-19.1	26,179	-0.07%
2023/01/05	61.2	169.83	31	166.26	165.00	30.2	26,179	0.12%
2023/01/04	23.3	171.47	32.8	172.89	170.00	-9.5	26,238	-0.04%
2023/01/03	15.1	166.73	47.3	167.32	170.50	-32.2	26,247	-0.12%
2022/12/30	42	163.26	46	162.02	161.00	-4	26,196	-0.02%
2022/12/29	24.1	158.64	33	161.29	164.00	-8.9	26,189	-0.03%
2022/12/28	33.6	163.28	19	162.58	161.00	14.6	26,216	0.06%
2022/12/27	21	168.48	12	168.75	168.00	9	26,263	0.03%
2022/12/26	10	167.65	8	168.63	166.00	2	26,416	0.01%
2022/12/23	21	165.40	20	166.50	167.00	1	26,662	0.00%
2022/12/22	19.2	167.35	31.9	168.09	169.50	-12.8	26,847	-0.05%
2022/12/21	25	164.98	18	164.53	164.00	7	26,905	0.03%
2022/12/20	38.4	166.78	26	166.73	164.00	12.4	26,953	0.05%
2022/12/19	26.1	169.69	12	169.92	169.50	14.1	27,091	0.05%
2022/12/16	49.5	170.11	12	170.46	168.00	37.5	27,192	0.14%
2022/12/15	13	177.42	11.1	178.05	177.00	1.9	27,037	0.01%
2022/12/14	28.2	174.20	92.3	175.83	178.50	-64.1	26,864	-0.24%
2022/12/13	35.9	168.19	13	168.12	165.00	22.9	26,294	0.09%
2022/12/12	20.2	168.94	21.1	169.89	171.00	-0.9	26,022	0.00%
2022/12/09	51.3	170.58	19.1	170.49	170.00	32.2	25,876	0.12%
2022/12/08	25.7	170.18	12	170.96	169.50	13.7	25,677	0.05%
2022/12/07	45.7	174.58	26.1	174.17	172.00	19.6	25,533	0.08%
2022/12/06	34	184.47	27	185.42	181.50	7	25,368	0.03%
2022/12/05	26.3	185.14	41.4	185.68	186.00	-15.1	25,288	-0.06%
2022/12/02	11.4	177.61	20.1	178.88	181.00	-8.7	25,249	-0.03%
2022/12/01	43.7	180.95	47.7	180.01	177.50	-4	25,343	-0.02%
2022/11/30	26	176.00	31.1	176.29	181.00	-5.1	25,232	-0.02%
2022/11/29	64	180.03	22	179.57	177.00	42	25,069	0.17%
2022/11/28	51.2	181.41	39.1	180.86	184.00	12.1	24,844	0.05%
2022/11/25	36.2	179.15	52.3	179.10	177.50	-16.1	24,664	-0.07%
2022/11/24	68.4	175.17	61.7	175.46	178.00	6.6	24,408	0.03%
2022/11/23	30.2	167.69	21.2	167.89	169.00	9	24,076	0.04%
2022/11/22	50.3	165.60	35.7	164.96	163.50	14.6	23,799	0.06%
2022/11/21	76.3	163.10	58.3	163.35	164.00	18	23,469	0.08%
2022/11/18	129.1	174.53	114.2	174.31	170.00	14.9	22,849	0.07%	大買/大賣/
2022/11/17	27	187.82	37.2	187.28	188.50	-10.2	22,015	-0.05%
2022/11/16	42.1	179.81	80.3	179.59	182.50	-38.2	21,904	-0.17%
2022/11/15	151.4	181.53	34.2	182.36	178.50	117.2	21,782	0.54%	大買/鉅額交易
2022/11/14	33.4	193.41	23	193.07	193.50	10.4	21,755	0.05%
2022/11/11	32.1	190.51	104.4	193.76	189.50	-72.3	22,085	-0.33%	大賣/
2022/11/10	138.2	189.10	100.1	188.66	185.00	38.1	21,815	0.17%	大買/
2022/11/09	128.6	197.43	46	196.21	195.00	82.6	21,644	0.38%	大買/
2022/11/08	226.4	208.80	53	209.91	203.00	173.4	21,457	0.81%	大買/鉅額交易
2022/11/07	72.1	210.17	28	211.61	208.00	44.1	21,297	0.21%
2022/11/04	43.1	209.98	34.4	211.18	217.00	8.7	20,999	0.04%
2022/11/03	23.1	207.17	34.8	208.49	212.50	-11.7	20,765	-0.06%
2022/11/02	18.1	198.81	15	200.83	200.50	3.1	20,781	0.01%
2022/11/01	21	202.50	25	203.46	202.00	-4	20,920	-0.02%
2022/10/31	18.1	206.08	12.6	205.84	205.50	5.5	20,907	0.03%
2022/10/28	19.3	201.87	39.5	203.20	207.00	-20.2	20,928	-0.10%
2022/10/27	12	190.57	27.6	192.21	196.00	-15.6	20,654	-0.08%
2022/10/26	7	182.65	10.1	183.78	186.00	-3.1	20,510	-0.02%
2022/10/25	19	182.79	18.1	183.67	182.50	0.9	20,514	0.00%
2022/10/24	26.3	185.68	28	186.02	185.00	-1.7	20,460	-0.01%
2022/10/21	58.2	191.42	32.7	185.03	183.50	25.4	20,432	0.12%
2022/10/20	79.1	197.02	20	197.20	200.50	59.1	20,179	0.29%
2022/10/19	14.2	205.26	12	205.38	201.00	2.2	20,098	0.01%
2022/10/18	21.1	206.26	16.1	206.97	205.00	5	20,078	0.02%
2022/10/17	141.3	201.26	132	202.76	205.00	9.3	20,107	0.05%	大買/大賣/
2022/10/14	56.2	211.43	84.5	208.70	206.50	-28.3	19,989	-0.14%
2022/10/13	9.2	202.20	13.2	201.53	200.00	-4.1	19,795	-0.02%
2022/10/12	13.1	201.13	17	202.86	207.00	-3.9	19,691	-0.02%
2022/10/11	92.5	202.03	10	207.35	201.00	82.5	19,656	0.42%
2022/10/07	7	219.02	22.2	220.93	221.00	-15.2	19,904	-0.08%
2022/10/06	98.3	220.38	12.3	217.32	218.00	86	20,385	0.42%
2022/10/05	26.1	220.56	15	219.73	219.00	11.1	20,750	0.05%
2022/10/04	12	216.63	17.1	216.53	218.50	-5.1	21,066	-0.02%
2022/10/03	109.1	208.06	108	212.14	209.00	1.1	21,333	0.00%	大買/大賣/
2022/09/30	34	205.75	48.1	207.45	212.00	-14.1	21,793	-0.06%
2022/09/29	41.7	208.03	18.1	206.01	206.50	23.5	22,711	0.10%
2022/09/28	28.3	209.12	19.1	207.17	205.50	9.2	23,035	0.04%
2022/09/27	31.2	217.21	15	216.90	219.00	16.2	23,768	0.07%
2022/09/26	29.6	217.13	31	217.26	215.50	-1.4	24,268	-0.01%
2022/09/23	132.8	235.77	23.6	229.36	227.00	109.2	24,475	0.45%	大買/鉅額交易
2022/09/22	11.2	231.91	9	234.17	238.50	2.2	24,749	0.01%
2022/09/21	2.1	232.23	9	233.00	234.50	-6.9	24,902	-0.03%
2022/09/20	8.5	235.79	207	235.25	235.50	-198.5	25,011	-0.79%	大賣/鉅額交易
2022/09/19	16.1	232.48	16.8	233.83	234.00	-0.8	25,194	0.00%
2022/09/16	116.2	237.07	16.3	234.66	234.50	100	25,504	0.39%	大買/
2022/09/15	16.2	242.94	15.1	243.87	240.00	1.1	26,060	0.00%
2022/09/14	30.5	241.47	14	242.21	242.50	16.5	26,125	0.06%
2022/09/13	86.1	242.06	167.3	246.88	248.50	-81.2	26,249	-0.31%	大賣/
2022/09/12	44	242.76	31.2	242.44	237.50	12.8	26,185	0.05%
2022/09/08	11.1	236.97	12.3	238.98	240.50	-1.2	26,324	0.00%
2022/09/07	10.4	226.32	6	228.25	228.50	4.4	26,382	0.02%
2022/09/06	28.1	237.60	29.5	233.53	232.50	-1.4	26,387	-0.01%
2022/09/05	134	242.68	497.1	244.24	243.00	-363.1	26,468	-1.37%	大買/大賣/鉅額交易
2022/09/02	10.1	241.00	62	238.94	242.00	-51.9	26,588	-0.20%
2022/09/01	67	235.15	55.1	236.07	233.50	12	26,784	0.04%
2022/08/31	217.1	244.96	33	241.68	239.50	184.1	26,958	0.68%	大買/鉅額交易
2022/08/30	184.3	240.40	392.1	245.08	247.00	-207.9	26,980	-0.77%	大買/大賣/鉅額交易
2022/08/29	116.1	235.24	118	237.98	240.50	-1.9	27,013	-0.01%	大買/大賣/
2022/08/26	224.1	244.21	24	242.73	240.00	200.1	27,221	0.74%	大買/鉅額交易
2022/08/25	238	246.87	67.1	246.64	244.00	171	27,195	0.63%	大買/鉅額交易
2022/08/24	28.2	243.09	26.1	243.36	241.00	2.1	27,382	0.01%
2022/08/23	236.1	240.74	237	244.00	243.50	-1	27,788	0.00%	大買/大賣/
2022/08/22	250	244.26	257.5	246.17	243.50	-7.5	28,218	-0.03%	大買/大賣/
2022/08/19	395.5	244.46	401.4	245.43	241.50	-5.8	28,532	-0.02%	大買/大賣/
2022/08/18	36	225.88	265.5	226.01	238.00	-229.5	28,229	-0.81%	大賣/鉅額交易
2022/08/17	251	217.86	39.9	217.48	216.50	211.1	28,012	0.75%	大買/鉅額交易
2022/08/16	235	211.95	273.4	216.25	217.00	-38.4	28,013	-0.14%	大買/大賣/
2022/08/15	17.2	205.73	412.2	204.20	211.50	-395	28,004	-1.41%	大賣/鉅額交易
2022/08/12	214.3	196.94	50	196.71	198.00	164.3	28,163	0.58%	大買/鉅額交易
2022/08/11	52.2	200.21	64.1	199.43	197.00	-11.9	28,840	-0.04%
2022/08/10	41	196.28	24	196.56	196.50	17	29,292	0.06%
2022/08/09	266.3	197.69	85.6	197.87	201.00	180.7	29,733	0.61%	大買/鉅額交易
2022/08/08	218	196.06	443.1	199.77	205.00	-225.1	29,733	-0.76%	大買/大賣/鉅額交易
2022/08/05	223.4	190.12	221.4	193.13	195.00	1.9	29,821	0.01%	大買/大賣/
2022/08/04	21.5	183.01	26	182.17	188.00	-4.5	29,883	-0.01%
2022/08/03	38.7	183.22	38.3	181.54	181.00	0.5	30,183	0.00%
2022/08/02	34.1	183.80	27	184.50	186.00	7	30,199	0.02%
2022/08/01	24.7	191.07	22	189.61	189.50	2.7	30,270	0.01%
2022/07/29	218.4	193.32	22	194.41	195.50	196.4	30,443	0.64%	大買/鉅額交易
2022/07/28	24.1	190.72	392.2	192.01	191.00	-368.1	30,465	-1.21%	大賣/鉅額交易
2022/07/27	187.2	184.57	42.1	185.72	187.00	145.2	30,360	0.48%	大買/鉅額交易
2022/07/26	204	187.50	36	187.60	186.50	168	30,392	0.55%	大買/鉅額交易
2022/07/25	227.1	187.13	230	186.61	185.50	-2.9	30,679	-0.01%	大買/大賣/
2022/07/22	28.1	189.27	20.4	189.71	188.00	7.7	30,740	0.03%
2022/07/21	35.1	185.20	15	184.93	186.00	20.1	30,751	0.07%
2022/07/20	20	181.08	315.1	182.09	180.50	-295.1	30,838	-0.96%	大賣/鉅額交易
2022/07/19	50	176.04	43	175.08	174.50	7	30,855	0.02%
2022/07/18	224.2	177.01	30.1	178.03	176.00	194.1	30,902	0.63%	大買/鉅額交易
2022/07/15	60.2	174.07	219.1	176.88	176.50	-158.9	30,939	-0.51%	大賣/鉅額交易
2022/07/14	189.4	170.40	231.1	174.18	175.50	-41.8	30,749	-0.14%	大買/大賣/
2022/07/13	258.2	171.67	167	174.01	166.00	91.2	30,353	0.30%	大買/大賣/
2022/07/12	39.1	163.48	35	164.01	168.50	4.1	29,951	0.01%
2022/07/11	32.3	168.04	75	169.45	166.50	-42.7	29,701	-0.14%
2022/07/08	379.5	169.51	65.1	169.60	170.50	314.4	29,604	1.06%	大買/鉅額交易
2022/07/07	211.1	155.47	168.1	158.79	168.00	43.1	29,163	0.15%	大買/大賣/
2022/07/06	27.2	161.57	31	160.98	160.50	-3.9	28,192	-0.01%
2022/07/05	71.5	165.67	61	161.72	162.00	10.5	27,920	0.04%
2022/07/04	46.2	168.27	58	168.04	170.00	-11.8	27,225	-0.04%
2022/07/01	55.2	173.67	851.4	173.25	170.00	-796.3	26,936	-2.96%	大賣/鉅額交易
2022/06/30	95	195.56	49.1	196.32	188.50	46	26,824	0.17%
2022/06/29	21	204.93	24	205.88	209.00	-3	26,768	-0.01%
2022/06/28	26	204.60	22	204.68	205.00	4	27,221	0.01%
2022/06/27	19.4	203.17	29	203.67	204.00	-9.6	27,511	-0.04%
2022/06/24	46.3	196.75	38.2	196.51	196.00	8.2	27,640	0.03%
2022/06/23	71.3	196.28	74	196.80	197.00	-2.7	27,833	-0.01%
2022/06/22	62.8	191.03	41	189.35	188.50	21.8	28,270	0.08%
2022/06/21	43.2	195.06	41	194.90	199.00	2.2	28,926	0.01%
2022/06/20	63.1	198.04	34.2	195.93	192.50	28.9	29,007	0.10%
2022/06/17	158	198.46	242.1	200.42	204.50	-84.1	29,177	-0.29%	大買/大賣/
2022/06/16	43.4	205.97	38	204.54	201.00	5.3	28,823	0.02%
2022/06/15	25.1	206.26	22.1	207.45	203.50	3.1	29,010	0.01%
2022/06/14	50.1	206.79	38	204.53	211.00	12.1	29,119	0.04%
2022/06/13	33.4	212.94	32	210.36	208.50	1.3	28,965	0.00%
2022/06/10	29	213.92	162	216.27	219.00	-133	28,896	-0.46%	大賣/鉅額交易
2022/06/09	136	207.58	248.1	210.85	212.00	-112.1	28,690	-0.39%	大買/大賣/鉅額交易
2022/06/08	29	204.83	20.7	204.72	206.50	8.3	28,613	0.03%
2022/06/07	25.1	199.64	29	198.93	200.50	-3.9	28,659	-0.01%
2022/06/06	44.3	202.90	13	203.50	202.50	31.2	28,801	0.11%
2022/06/02	11.1	209.56	9.2	209.45	209.00	2	28,755	0.01%
2022/06/01	23.1	209.83	66.5	210.26	209.50	-43.4	28,898	-0.15%
2022/05/31	44.1	205.81	32	204.11	203.00	12.1	28,582	0.04%
2022/05/30	270.2	213.39	37.1	209.24	207.00	233.1	28,155	0.83%	大買/鉅額交易
2022/05/27	51.3	205.17	186.2	209.52	212.50	-134.9	27,660	-0.49%	大賣/鉅額交易
2022/05/26	179.2	197.69	220.3	200.23	198.00	-41.1	27,239	-0.15%	大買/大賣/
2022/05/25	64.2	193.13	49.9	193.50	195.00	14.3	28,257	0.05%
2022/05/24	17.2	193.43	23.2	193.38	191.00	-6	28,262	-0.02%
2022/05/23	57	196.90	25	195.28	194.50	32	28,328	0.11%
2022/05/20	239	199.42	290.3	201.90	200.50	-51.2	28,185	-0.18%	大買/大賣/
2022/05/19	120.1	193.13	75.1	194.27	200.50	45	27,834	0.16%	大買/
2022/05/18	43.3	188.36	82.4	189.39	193.50	-39.1	27,147	-0.14%
2022/05/17	35	182.74	43.3	182.15	186.50	-8.3	26,881	-0.03%
2022/05/16	29.1	175.69	95	175.78	178.50	-66	26,522	-0.25%
2022/05/13	84.1	165.69	41	166.17	169.00	43.1	26,300	0.16%
2022/05/12	253.6	167.14	29.1	167.17	165.50	224.6	26,146	0.86%	大買/鉅額交易
2022/05/11	50.2	176.53	85.1	177.41	173.00	-34.9	26,127	-0.13%
2022/05/10	13.1	169.49	12	170.79	173.00	1.1	26,129	0.00%
2022/05/09	35.1	170.04	21	170.98	170.00	14.1	26,308	0.05%
2022/05/06	34.6	165.99	12	168.96	172.50	22.6	26,350	0.09%
2022/05/05	21	171.21	19	172.00	173.50	2	26,415	0.01%
2022/05/04	26.2	168.50	8.2	169.11	167.00	18.1	26,359	0.07%
2022/05/03	23.2	171.15	19	171.24	171.50	4.2	26,392	0.02%
2022/04/29	27	176.07	46	176.57	174.00	-19	26,523	-0.07%
2022/04/28	12.1	172.04	8	172.75	169.50	4.1	26,444	0.02%
2022/04/27	38.3	172.50	27	171.93	175.00	11.3	26,567	0.04%
2022/04/26	20	172.93	50.1	172.81	175.00	-30.1	26,696	-0.11%
2022/04/25	25.2	170.60	21	171.90	169.50	4.1	26,938	0.02%
2022/04/22	91.2	180.72	23	180.78	180.50	68.2	26,942	0.25%
2022/04/21	27.6	185.30	34.2	185.19	185.00	-6.7	27,071	-0.02%
2022/04/20	31.1	182.42	24.2	182.69	179.00	7	27,297	0.03%
2022/04/19	44.1	176.73	60	178.05	177.00	-15.9	27,306	-0.06%
2022/04/18	31.1	172.99	28	171.23	169.50	3.1	27,393	0.01%
2022/04/15	51.5	173.19	16	172.22	170.50	35.5	27,735	0.13%
2022/04/14	28	176.96	39	178.03	179.50	-11	28,304	-0.04%
2022/04/13	21	171.50	29	172.28	173.00	-8	28,427	-0.03%
2022/04/12	26.1	168.95	24	168.67	169.50	2	28,619	0.01%
2022/04/11	36.9	167.30	27	167.69	168.00	9.9	28,722	0.03%
2022/04/08	39.2	173.28	26	173.42	174.50	13.2	28,998	0.05%
2022/04/07	35.9	170.42	84	171.35	168.00	-48.1	28,841	-0.17%
2022/04/06	30.3	175.82	12.2	176.82	176.50	18.1	28,591	0.06%
2022/04/01	26.3	179.47	15.4	180.33	180.50	10.9	28,306	0.04%
2022/03/31	54.7	187.15	56.2	185.59	185.00	-1.5	28,140	-0.01%
2022/03/30	32	178.22	95	178.51	179.50	-63	28,215	-0.22%
2022/03/29	87.3	177.71	34.6	177.87	179.50	52.7	27,933	0.19%
2022/03/28	59.8	177.31	48.2	177.99	181.50	11.6	27,650	0.04%
2022/03/25	128.3	177.70	84.4	176.32	177.00	44	27,280	0.16%	大買/
2022/03/24	196.1	159.50	340.4	163.16	172.50	-144.3	26,557	-0.54%	大買/大賣/鉅額交易
2022/03/23	208.1	154.16	208.5	155.09	157.00	-0.4	25,865	0.00%	大買/大賣/
2022/03/22	25.5	149.81	86.7	150.49	153.00	-61.2	26,108	-0.23%
2022/03/21	13.5	145.24	16	144.97	144.50	-2.5	25,879	-0.01%
2022/03/18	43	144.53	33	144.08	145.50	10	26,077	0.04%
2022/03/17	130.2	135.77	136	140.59	140.00	-5.9	25,941	-0.02%	大買/大賣/
2022/03/16	5	130.50	22.2	130.05	130.00	-17.2	25,870	-0.07%
2022/03/15	21.7	128.81	14	128.82	126.50	7.7	26,235	0.03%
2022/03/14	8	133.38	48.1	133.60	136.00	-40.1	26,500	-0.15%
2022/03/11	116.3	132.20	109.1	132.44	132.00	7.2	26,591	0.03%	大買/大賣/
2022/03/10	22.1	134.18	37.4	132.31	131.00	-15.3	26,570	-0.06%
2022/03/09	38.2	131.31	34.5	131.90	134.50	3.7	26,616	0.01%
2022/03/08	29.6	133.83	63.5	132.53	130.00	-33.9	26,447	-0.13%
2022/03/07	43.3	138.54	72	138.85	138.00	-28.8	26,398	-0.11%
2022/03/04	20	146.68	17	146.21	147.00	3	26,573	0.01%
2022/03/03	15	147.20	15	146.93	146.50	0	26,961	0.00%
2022/03/02	17.3	147.12	11	149.32	146.50	6.3	27,141	0.02%
2022/03/01	46	147.97	38	150.87	150.00	8	27,201	0.03%
2022/02/25	31	150.23	70	151.11	147.50	-39	27,962	-0.14%
2022/02/24	77.4	149.48	94.4	149.69	147.00	-17	26,920	-0.06%
2022/02/23	184	150.96	193.8	151.79	152.50	-9.8	27,583	-0.04%	大買/大賣/
2022/02/22	17.6	146.06	9.7	146.31	146.00	7.9	28,880	0.03%
2022/02/21	27.3	148.68	41.5	147.72	149.00	-14.2	28,897	-0.05%
2022/02/18	25.2	146.78	12	146.42	146.00	13.2	28,964	0.05%
2022/02/17	39.1	145.95	56	144.37	146.00	-16.9	28,875	-0.06%
2022/02/16	20.8	141.18	20.1	140.92	140.50	0.7	28,656	0.00%
2022/02/15	49.3	140.15	28.1	140.20	138.00	21.2	28,612	0.07%
2022/02/14	45.8	141.65	69.1	141.28	141.50	-23.3	28,361	-0.08%
2022/02/11	52	148.50	26	148.48	148.50	26	28,145	0.09%
2022/02/10	66.1	157.51	22	158.27	152.00	44.1	28,105	0.16%
2022/02/09	34.4	158.06	15.2	157.72	156.50	19.2	27,722	0.07%
2022/02/08	40.2	155.69	15	154.97	154.00	25.2	27,684	0.09%
2022/02/07	28	154.36	30.4	154.91	157.50	-2.4	27,610	-0.01%
2022/01/26	25.7	147.14	30	146.10	146.50	-4.3	27,338	-0.02%
2022/01/25	22.6	149.78	19.1	149.89	147.50	3.4	27,662	0.01%
2022/01/24	39.3	151.07	47	152.36	154.50	-7.8	27,855	-0.03%
2022/01/21	21.4	152.89	23	153.98	153.00	-1.6	27,721	-0.01%
2022/01/20	54	156.35	10.2	155.67	155.50	43.8	27,787	0.16%
2022/01/19	69.2	157.70	69.9	157.34	160.00	-0.7	27,546	0.00%
2022/01/18	25.3	155.63	78.8	156.72	157.50	-53.5	27,586	-0.19%
2022/01/17	28.5	151.11	13.1	151.04	153.00	15.4	27,342	0.06%
2022/01/14	45.7	145.52	35.1	144.64	149.50	10.6	27,570	0.04%
2022/01/13	50.3	139.44	89	140.35	145.50	-38.7	27,268	-0.14%
2022/01/12	60.2	144.72	77	143.82	146.00	-16.8	26,742	-0.06%
2022/01/11	94	149.61	68	149.14	148.00	26	26,472	0.10%
2022/01/10	63.5	147.71	47	147.95	147.00	16.5	26,245	0.06%
2022/01/07	103.9	153.65	108	151.24	150.00	-4.2	25,915	-0.02%	大買/大賣/
2022/01/06	206.2	153.41	214	155.96	158.50	-7.8	25,141	-0.03%	大買/大賣/
2022/01/05	316.4	158.11	246.1	152.67	152.00	70.3	24,830	0.28%	大買/大賣/
2022/01/04	52	155.91	30	155.75	156.50	22	24,805	0.09%
2022/01/03	68	157.37	62.5	156.98	155.00	5.5	24,513	0.02%
2021/12/30	52.1	148.43	64	149.65	151.00	-11.9	23,918	-0.05%
2021/12/29	22.2	147.09	41.1	146.49	146.00	-19	23,910	-0.08%
2021/12/28	24	148.42	52	148.42	148.50	-28	24,017	-0.12%
2021/12/27	56	148.04	66.5	147.64	146.50	-10.5	23,982	-0.04%
2021/12/24	329.2	147.46	316.6	149.62	148.00	12.5	23,720	0.05%	大買/大賣/
2021/12/23	20	142.18	25	141.90	142.50	-5	22,952	-0.02%
2021/12/22	78	138.63	32	137.66	138.00	46	23,031	0.20%
2021/12/21	18.8	135.75	23.3	136.66	136.50	-4.6	23,073	-0.02%
2021/12/20	91.4	138.35	36.1	138.18	134.00	55.3	23,026	0.24%
2021/12/17	43.7	142.52	30	143.25	143.00	13.6	23,008	0.06%
2021/12/16	111	142.32	224.2	140.80	143.00	-113.2	22,816	-0.50%	大買/大賣/鉅額交易
2021/12/15	29.3	134.44	16	134.19	135.00	13.3	22,129	0.06%
2021/12/14	32.4	132.95	77	133.42	135.00	-44.7	21,914	-0.20%
2021/12/13	235.2	138.73	233.1	135.52	135.00	2.1	21,607	0.01%	大買/大賣/
2021/12/10	32.1	133.67	31	132.15	136.00	1.1	21,243	0.01%
2021/12/09	266.2	132.72	235.3	132.49	131.50	31	20,944	0.15%	大買/大賣/
2021/12/08	32	130.83	21	130.79	133.00	11	20,495	0.05%
2021/12/07	50	124.95	37.5	126.57	129.00	12.5	20,086	0.06%
2021/12/06	28.4	121.67	5	121.50	123.00	23.4	19,850	0.12%
2021/12/03	11	123.55	32	124.22	127.00	-21	19,809	-0.11%
2021/12/02	19	120.21	12	122.12	118.00	7	19,497	0.04%
2021/12/01	32.2	120.84	28	120.34	122.00	4.2	19,303	0.02%
2021/11/30	50	125.07	56.5	126.08	125.50	-6.5	19,069	-0.03%
2021/11/29	179	120.71	177.1	120.66	123.00	2	18,690	0.01%	大買/大賣/
2021/11/26	57.2	119.23	560.6	119.85	116.50	-503.4	18,253	-2.76%	大賣/鉅額交易
2021/11/25	542	123.89	122.1	122.10	124.00	419.9	18,128	2.32%	大買/大賣/鉅額交易
2021/11/24	93.6	122.42	780	124.30	121.50	-686.4	18,025	-3.81%	大賣/鉅額交易
2021/11/23	24	120.16	433.3	120.71	122.00	-409.2	17,380	-2.35%	大賣/鉅額交易
2021/11/22	358.1	118.07	1,210.9	120.19	121.00	-852.9	17,102	-4.99%	大買/大賣/鉅額交易
2021/11/19	2,098.2	116.89	199.7	115.52	117.00	1,898.5	16,077	11.81%	大買/大賣/鉅額交易
2021/11/18	56	105.79	57	105.65	106.50	-1	14,565	-0.01%
2021/11/17	34	95.74	44	95.66	97.00	-10	14,477	-0.07%
2021/11/16	19	92.81	10	92.81	93.00	9	14,555	0.06%
2021/11/15	27	92.90	34	93.45	92.90	-7	14,594	-0.05%
2021/11/12	40.1	94.21	38	94.48	94.00	2.1	14,618	0.01%
2021/11/11	47	91.94	24	91.77	91.30	23	14,472	0.16%
2021/11/10	318	91.65	310.6	90.56	90.40	7.4	14,615	0.05%	大買/大賣/
2021/11/09	36	92.73	65	92.04	90.40	-29	14,599	-0.20%
2021/11/08	19.2	89.11	17	89.74	88.30	2.2	14,387	0.02%
2021/11/05	60	89.87	88.7	89.57	93.40	-28.7	14,490	-0.20%
2021/11/04	40.2	92.04	85.5	92.77	90.60	-45.3	14,242	-0.32%
2021/11/03	55	93.60	173	93.76	93.70	-118	14,336	-0.82%	大賣/鉅額交易
2021/11/02	74.4	95.44	120	93.61	93.10	-45.6	14,258	-0.32%	大賣/
2021/11/01	77.2	94.81	70	95.21	95.60	7.2	13,772	0.05%
2021/10/29	37	91.67	38	91.53	91.90	-1	13,483	-0.01%
2021/10/28	308.5	92.40	78	90.85	90.90	230.5	13,464	1.71%	大買/鉅額交易
2021/10/27	18	88.11	25	88.04	88.20	-7	13,179	-0.05%
2021/10/26	43	88.95	62.9	89.60	88.30	-19.9	13,181	-0.15%
2021/10/25	20	86.16	30	86.61	87.10	-10	12,835	-0.08%
2021/10/22	72	85.36	272.5	85.76	86.60	-200.4	12,899	-1.55%	大賣/鉅額交易
2021/10/21	5	81.32	14.4	81.83	81.10	-9.4	12,593	-0.07%
2021/10/20	11.3	81.82	10	81.99	81.10	1.3	12,804	0.01%
2021/10/19	43	81.46	26.6	81.74	82.00	16.5	12,849	0.13%
2021/10/18	37	79.24	32.1	79.19	80.50	4.9	12,887	0.04%
2021/10/15	20	78.83	29.5	78.74	79.00	-9.5	13,101	-0.07%
2021/10/14	9	75.31	11	75.49	74.50	-2	13,458	-0.01%
2021/10/13	21	77.60	16.3	77.87	77.30	4.7	13,687	0.03%
2021/10/12	389	78.31	419.1	78.85	78.90	-30.1	13,570	-0.22%	大買/大賣/
2021/10/08	5	73.82	11.1	74.01	74.00	-6.1	13,284	-0.05%
2021/10/07	8.2	71.92	10.5	71.88	72.60	-2.3	13,358	-0.02%
2021/10/06	33	71.72	20	71.20	70.70	13	13,536	0.10%
2021/10/05	15	67.89	17	67.85	70.60	-2	13,501	-0.01%
2021/10/04	23	70.50	41	71.22	69.00	-18	13,401	-0.13%
2021/10/01	15	72.77	20	72.68	72.50	-5	13,377	-0.04%
2021/09/30	17	74.49	29	73.85	73.80	-12	13,553	-0.09%
2021/09/29	129.5	73.99	19	74.77	73.10	110.5	13,839	0.80%	大買/鉅額交易
2021/09/28	65.4	81.18	21	79.55	78.70	44.4	13,692	0.32%
2021/09/27	30.1	82.16	45	82.07	82.40	-15	13,539	-0.11%
2021/09/24	67	80.80	103.5	81.07	82.50	-36.5	13,495	-0.27%	大賣/
2021/09/23	12	77.74	31	78.01	78.80	-19	13,274	-0.14%
2021/09/22	3	74.97	6	75.63	75.70	-3	13,293	-0.02%
2021/09/17	4.1	75.73	4	76.55	75.70	0.1	13,406	0.00%
2021/09/16	9	76.30	6	76.23	76.50	3	13,475	0.02%
2021/09/15	13	76.53	8	77.13	76.20	5	13,604	0.04%
2021/09/14	6	78.17	12	78.23	78.10	-6	13,889	-0.04%
2021/09/13	42	78.34	14	79.41	77.50	28	14,245	0.20%
2021/09/10	28	78.89	32	78.74	78.90	-4	14,266	-0.03%
2021/09/09	73	77.42	82	76.86	77.30	-9	14,264	-0.06%
2021/09/08	48.5	76.62	64.1	76.91	76.30	-15.6	14,439	-0.11%
2021/09/07	13	74.28	8	74.70	75.20	5	14,533	0.03%
2021/09/06	80	76.24	6.4	76.65	75.20	73.7	14,779	0.50%
2021/09/03	27.1	75.95	7	76.11	75.80	20.1	14,783	0.14%
2021/09/02	20.9	76.62	9	76.93	75.80	11.9	14,745	0.08%
2021/09/01	8	78.45	6	78.77	78.50	2	14,701	0.01%
2021/08/31	29	78.00	14	79.36	78.30	15	14,683	0.10%
2021/08/30	34	81.54	26	81.36	80.50	8	14,568	0.06%
2021/08/27	69.3	81.91	39.2	82.27	82.40	30.1	14,439	0.21%
2021/08/26	5	79.18	36.1	79.14	80.30	-31.1	14,087	-0.22%
2021/08/25	56.1	76.77	15	76.75	77.00	41.1	14,095	0.29%
2021/08/24	18.1	76.70	12	77.78	76.00	6	14,144	0.04%
2021/08/23	34	77.48	17	77.56	77.50	17	14,026	0.12%
2021/08/20	34	76.52	38	76.97	77.20	-4	13,897	-0.03%
2021/08/19	21.3	75.68	25.1	75.35	73.00	-3.8	13,602	-0.03%
2021/08/18	20	73.93	26	74.21	77.10	-6	13,620	-0.04%
2021/08/17	80	73.23	41	72.51	71.70	39	13,630	0.29%
2021/08/16	27	73.48	31	73.33	76.20	-4	13,559	-0.03%
2021/08/13	50.4	77.15	18.1	77.23	76.00	32.3	13,425	0.24%
2021/08/12	16.2	77.81	17	77.71	78.80	-0.8	13,651	-0.01%
2021/08/11	55	78.47	14	77.79	77.20	41	13,660	0.30%
2021/08/10	10	81.95	11	81.86	82.80	-1	13,480	-0.01%
2021/08/09	173.6	81.77	42	81.46	80.90	131.6	13,602	0.97%	大買/鉅額交易
2021/08/06	40	87.79	8.1	87.87	87.30	32	13,439	0.24%
2021/08/05	3	88.17	5	88.06	88.30	-2	13,551	-0.01%
2021/08/04	24.6	88.47	25	88.63	88.20	-0.4	13,790	0.00%
2021/08/03	23	86.90	35	87.44	87.80	-12	13,794	-0.09%
2021/08/02	11	82.25	30.3	83.19	83.10	-19.3	13,646	-0.14%
2021/07/30	74.1	81.47	7	81.44	80.60	67.1	13,528	0.50%
2021/07/29	8	82.05	9	82.63	83.10	-1	13,469	-0.01%
2021/07/28	110.3	80.72	79	79.62	82.20	31.3	13,456	0.23%	大買/
2021/07/27	82.2	85.63	43	86.61	85.10	39.2	13,395	0.29%
2021/07/26	30	88.88	35	90.11	89.70	-5	13,392	-0.04%
2021/07/23	21	86.83	32	86.88	87.20	-11	13,495	-0.08%
2021/07/22	34.1	86.73	36	86.84	86.70	-1.9	13,627	-0.01%
2021/07/21	214.4	86.74	70.1	86.27	84.70	144.3	13,517	1.07%	大買/鉅額交易
2021/07/20	145.5	91.40	37.3	91.19	91.70	108.2	13,586	0.80%	大買/鉅額交易
2021/07/19	59.2	87.69	31.1	87.57	89.60	28.1	13,331	0.21%
2021/07/16	9.2	83.29	8.5	83.26	83.00	0.7	13,088	0.01%
2021/07/15	13.1	83.93	31.2	84.44	83.80	-18.1	13,148	-0.14%
2021/07/14	15	85.50	27	85.34	85.10	-12	13,153	-0.09%
2021/07/13	53.3	85.96	66	85.96	85.80	-12.7	13,029	-0.10%
2021/07/12	14.1	83.42	89	84.73	84.20	-74.9	12,905	-0.58%
2021/07/09	10.2	82.21	114	83.02	83.20	-103.8	12,932	-0.80%	大賣/鉅額交易
2021/07/08	31	81.36	24	81.70	82.10	7	12,967	0.05%
2021/07/07	17	81.31	15	81.91	81.60	2	12,863	0.02%
2021/07/06	66	80.86	60	80.81	80.10	6	12,696	0.05%
2021/07/05	17	76.82	20.1	76.37	77.50	-3.1	12,519	-0.03%
2021/07/02	2	74.40	10.1	74.13	74.20	-8.1	12,507	-0.06%
2021/07/01	40	75.04	30	74.90	74.20	10	12,619	0.08%
2021/06/30	25.1	73.68	28	74.39	74.60	-3	12,526	-0.02%
2021/06/29	11	74.25	10	74.42	74.10	1	12,405	0.01%
2021/06/28	24	75.34	127	75.15	75.60	-103	12,425	-0.83%	大賣/鉅額交易
2021/06/25	18.1	73.13	42	73.16	73.40	-23.9	12,329	-0.19%
2021/06/24	49	73.28	14	73.19	73.50	35	12,357	0.28%
2021/06/23	51.5	75.02	40	75.32	74.80	11.5	12,292	0.09%
2021/06/22	68	73.48	57	73.81	72.40	11	12,022	0.09%
2021/06/21	22.5	70.80	25	70.31	70.40	-2.5	11,687	-0.02%
2021/06/18	20	70.89	4.1	70.55	70.60	15.9	11,698	0.14%
2021/06/17	28.1	70.85	98	71.21	71.20	-69.9	11,722	-0.60%
2021/06/16	41.1	69.45	40	69.09	69.30	1.1	11,791	0.01%
2021/06/15	64	67.23	75.1	67.30	67.80	-11.1	11,687	-0.09%
2021/06/11	7	63.91	1	63.50	63.60	6	11,555	0.05%
2021/06/10	18	64.35	5	64.22	64.00	13	11,777	0.11%
2021/06/09	4	63.98	14	64.99	65.00	-10	11,889	-0.08%
2021/06/08	11	65.93	25.3	65.37	64.80	-14.3	11,937	-0.12%
2021/06/07	9	63.01	14	64.14	64.10	-5	11,934	-0.04%
2021/06/04	7	64.93	9	64.94	64.30	-2	11,845	-0.02%
2021/06/03	35	65.49	15.1	65.81	65.80	19.9	11,859	0.17%
2021/06/02	6	64.97	7	65.93	64.30	-1	11,861	-0.01%
2021/06/01	10.1	63.82	26.3	63.53	64.00	-16.2	11,763	-0.14%
2021/05/28	32	61.68	8.5	61.54	61.50	23.5	11,730	0.20%
2021/05/27	8.2	60.86	0	0.00	60.80	8.2	11,814	0.07%
2021/05/26	14.1	61.20	20	61.29	62.00	-6	11,829	-0.05%
2021/05/25	21	60.09	31.1	60.92	62.10	-10.1	11,766	-0.09%
2021/05/24	13	57.45	4	57.80	57.70	9	11,779	0.08%
2021/05/21	4.1	58.10	7	57.96	57.60	-2.9	11,816	-0.02%
2021/05/20	16.5	58.29	11	58.58	57.50	5.5	11,905	0.05%
2021/05/19	29	56.63	4	56.35	56.80	25	11,823	0.21%
2021/05/18	9	54.92	11	55.44	55.80	-2	12,099	-0.02%
2021/05/17	28	52.77	7	54.10	52.20	21	12,110	0.17%
2021/05/14	25	57.08	16	57.40	56.80	9	11,978	0.08%
2021/05/13	17	55.75	9	56.09	55.20	8	11,918	0.07%
2021/05/12	19	54.05	51	54.54	54.50	-32	11,847	-0.27%
2021/05/11	42	56.78	27	57.96	55.30	15	11,750	0.13%
2021/05/10	16	60.20	10	60.92	59.90	6	12,020	0.05%
2021/05/07	7	60.84	3	61.03	61.40	4	12,225	0.03%
2021/05/06	38	59.34	1	59.00	59.00	37	12,352	0.30%
2021/05/05	13.1	60.53	26	59.60	58.90	-12.9	12,507	-0.10%
2021/05/04	33	60.80	39.5	61.61	60.50	-6.5	12,696	-0.05%
2021/05/03	33	64.34	15	64.83	63.00	18	12,729	0.14%
2021/04/29	49.2	68.87	52	68.21	66.40	-2.8	12,823	-0.02%
2021/04/28	24	66.16	39	66.02	65.70	-15	12,537	-0.12%
2021/04/27	24	62.91	21	62.57	62.30	3	12,354	0.02%
2021/04/26	31	63.08	51.4	62.80	62.80	-20.4	12,303	-0.17%
2021/04/23	26.1	60.07	153	60.08	61.40	-126.9	11,914	-1.07%	大賣/鉅額交易
2021/04/22	7	57.39	7.1	57.63	55.90	-0.1	11,783	0.00%
2021/04/21	36	57.82	45	57.71	57.30	-9	11,799	-0.08%
2021/04/20	29	57.29	29.3	57.08	57.40	-0.3	11,736	0.00%
2021/04/19	4.2	55.51	5	55.68	55.60	-0.8	11,704	-0.01%
2021/04/16	20	55.33	7	56.00	55.20	13	11,708	0.11%
2021/04/15	13	55.65	66	55.58	56.00	-53	11,723	-0.45%
2021/04/14	104.1	53.83	74	53.01	52.90	30.1	11,656	0.26%	大買/
2021/04/13	8	54.54	54	54.79	54.00	-46	11,682	-0.39%
2021/04/12	15	54.94	12	54.64	54.60	3	12,037	0.02%
2021/04/09	23	55.50	22	56.11	55.30	1	12,358	0.01%
2021/04/08	25.2	56.93	8	57.16	57.00	17.2	12,227	0.14%
2021/04/07	7	56.39	24	56.37	56.70	-17	12,186	-0.14%
2021/04/06	2	54.95	16	54.82	54.90	-14	12,081	-0.12%
2021/04/01	3	54.87	5	55.06	55.00	-2	12,093	-0.02%
2021/03/31	5	54.76	22	54.96	55.10	-17	12,061	-0.14%
2021/03/30	1	54.20	25	54.09	54.20	-24	12,004	-0.20%
2021/03/29	21.4	54.62	21	54.65	54.20	0.4	12,152	0.00%
2021/03/26	2	53.70	3	54.30	54.50	-1	12,295	-0.01%
2021/03/25	3	53.37	1	53.50	53.30	2	12,454	0.02%
2021/03/24	2	53.95	2	54.00	54.30	0	12,934	0.00%
2021/03/23	12	53.66	4	53.90	53.40	8	13,027	0.06%
2021/03/22	31	54.69	10	54.65	54.70	21	13,350	0.16%
2021/03/19	93	53.93	7	54.39	54.80	86	13,461	0.64%
2021/03/18	8	53.93	5	53.64	53.90	3	13,316	0.02%
2021/03/17	10	53.37	9	53.03	52.60	1	13,694	0.01%
2021/03/16	21	52.77	22	52.93	53.50	-1	13,719	-0.01%
2021/03/15	9	51.74	42	50.84	52.10	-33	13,566	-0.24%
2021/03/12	43	49.59	8	50.15	50.40	35	13,435	0.26%
2021/03/11	0	0.00	27	50.11	51.10	-27	13,364	-0.20%
2021/03/10	21	49.15	10	49.10	49.20	11	13,455	0.08%
2021/03/09	5	49.46	4	49.85	49.40	1	13,567	0.01%
2021/03/08	42	48.86	0	0.00	49.20	42	13,596	0.31%
2021/03/05	7	49.44	29	48.95	49.00	-22	13,605	-0.16%
2021/03/04	0	0.00	10	51.10	50.20	-10	13,548	-0.07%
2021/03/03	11	50.86	2	50.70	50.90	9	13,466	0.07%
2021/03/02	3	51.23	1	52.50	50.80	2	13,458	0.01%
2021/02/26	2	50.05	6	50.20	50.50	-4	13,419	-0.03%
2021/02/25	1	50.60	5	51.10	51.10	-4	13,502	-0.03%
2021/02/24	17	50.25	11	50.85	49.70	6	13,605	0.04%
2021/02/23	22	52.15	6	51.95	51.40	16	13,783	0.12%
2021/02/22	10	53.75	44	53.50	53.00	-34	13,846	-0.25%
2021/02/19	5	52.72	9	52.19	52.60	-4	13,716	-0.03%
2021/02/18	20	51.43	24	51.56	52.60	-4	13,480	-0.03%
2021/02/17	0	0.00	7	49.84	49.35	-7	13,096	-0.05%
2021/02/05	2	47.98	4	48.11	48.05	-2	12,921	-0.02%
2021/02/04	11	48.90	5	49.00	48.50	6	12,838	0.05%
2021/02/03	11	49.33	12	49.05	49.90	-1	12,713	-0.01%
2021/02/02	22	49.76	24	49.88	49.60	-2	12,568	-0.02%
2021/02/01	14	50.31	22	50.15	50.50	-8	12,400	-0.06%
2021/01/29	27	49.39	14	49.11	49.10	13	11,970	0.11%
2021/01/28	7	48.69	5	47.73	47.20	2	11,788	0.02%
2021/01/27	21	49.97	21	49.79	49.55	0	11,599	0.00%
2021/01/26	10	49.41	10	49.10	49.25	0	11,336	0.00%
2021/01/25	3	48.12	18	48.78	48.60	-15	11,053	-0.14%
2021/01/22	11	47.02	28	47.18	48.10	-17	10,747	-0.16%
2021/01/21	6	45.13	9.8	45.19	45.35	-3.8	10,434	-0.04%
2021/01/20	3	43.78	8	44.01	43.35	-5	10,307	-0.05%
2021/01/19	26	44.57	1	44.15	44.55	25	10,227	0.24%
2021/01/15	7	45.00	2	44.30	44.30	5	10,066	0.05%
2021/01/14	10	45.65	4	45.59	45.25	6	9,898	0.06%
2021/01/13	3	45.87	3	46.15	46.05	0	9,753	0.00%
2021/01/12	0	0.00	35	46.01	46.30	-35	9,641	-0.36%
2021/01/11	4	47.38	12	47.40	47.80	-8	9,521	-0.08%
2021/01/08	18.3	48.08	15	47.93	47.45	3.3	9,504	0.03%
2021/01/07	29	48.41	38	48.28	48.15	-9	9,418	-0.10%
2021/01/06	6	48.18	16	48.59	47.05	-10	9,411	-0.11%
2021/01/05	15	48.90	11.6	49.54	49.00	3.4	9,338	0.04%
2021/01/04	17	48.46	16	48.24	48.50	1	8,979	0.01%
2020/12/31	4	45.73	11	46.08	45.80	-7	8,581	-0.08%
2020/12/30	2	46.20	6	46.13	45.95	-4	8,502	-0.05%
2020/12/28	7	46.27	7	46.09	46.65	0	8,355	0.00%
2020/12/25	2	45.43	8	45.36	45.30	-6	8,273	-0.07%
2020/12/24	10	46.05	60	45.78	45.45	-50	8,225	-0.61%
2020/12/23	16	46.85	19	46.39	45.85	-3	8,175	-0.04%
2020/12/22	22	47.25	27	45.99	45.50	-5	8,084	-0.06%
2020/12/21	35	46.94	23	47.35	48.20	12	7,859	0.15%
2020/12/18	54	47.58	45	47.61	46.10	9	7,645	0.12%
2020/12/17	45	46.43	12	46.28	46.30	33	7,137	0.46%
2020/12/16	46	46.67	24	46.13	46.90	22	6,983	0.32%
2020/12/15	20	45.25	37	44.69	43.80	-17	6,570	-0.26%
2020/12/14	19	45.48	318	45.89	46.00	-299	6,367	-4.70%	大賣/鉅額交易
2020/12/11	44	44.82	372	44.99	45.40	-328	6,225	-5.27%	大賣/鉅額交易
2020/12/10	15	43.10	28	43.24	43.45	-13	5,707	-0.23%
2020/12/09	3	42.20	8	42.52	42.20	-5	5,573	-0.09%
2020/12/08	2	42.85	2	42.90	42.85	0	5,507	0.00%
2020/12/07	0	0.00	13	42.96	42.90	-13	5,773	-0.23%
2020/12/04	13	43.39	110	43.10	43.05	-97	5,885	-1.65%	大賣/
2020/12/03	1	42.90	119.7	43.03	42.75	-118.7	5,731	-2.07%	大賣/鉅額交易
2020/12/02	8	42.54	9	42.59	42.55	-1	5,636	-0.02%
2020/12/01	25	42.10	17	42.32	42.50	8	5,581	0.14%
2020/11/30	10	41.54	23	41.80	41.00	-13	5,576	-0.23%
2020/11/27	4	41.78	2	41.73	41.75	2	5,694	0.04%
2020/11/26	0	0.00	2	42.05	41.95	-2	5,804	-0.03%
2020/11/25	9	41.94	7	41.84	41.90	2	5,880	0.03%
2020/11/24	6	42.36	1	43.20	42.10	5	6,174	0.08%
2020/11/23	15	42.66	16	42.89	42.80	-1	6,054	-0.02%
2020/11/20	22	41.85	41	41.76	41.90	-19	5,885	-0.32%
2020/11/19	10	40.67	12	40.75	40.70	-2	5,592	-0.04%
2020/11/18	1	39.80	6	39.89	39.95	-5	5,521	-0.09%
2020/11/17	8	38.93	7	39.26	38.90	1	5,601	0.02%
2020/11/16	0	0.00	10	39.30	39.35	-10	5,868	-0.17%
2020/11/13	1	39.35	5	39.41	39.35	-4	6,110	-0.07%
2020/11/12	1	39.35	8	39.44	39.35	-7	6,406	-0.11%
2020/11/11	6	39.89	7	39.81	39.85	-1	6,551	-0.02%
2020/11/10	4	39.53	2	39.50	39.40	2	6,801	0.03%
2020/11/09	2	40.00	2	39.80	39.80	0	7,407	0.00%
2020/11/06	4	39.78	3	39.75	39.30	1	7,464	0.01%
2020/11/05	2	39.43	5	40.07	39.30	-3	7,547	-0.04%
2020/11/04	0	0.00	1	39.25	39.45	-1	7,610	-0.01%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/11/02	0	0.00	2	38.03	38.60	-2	7,743	-0.03%
2020/10/30	2	38.23	0	0.00	38.25	2	7,765	0.03%
2020/10/29	0	0.00	2	39.05	39.05	-2	7,884	-0.03%
2020/10/28	0	0.00	3	39.40	39.20	-3	7,902	-0.04%
2020/10/27	0	0.00	1	39.15	39.15	-1	7,906	-0.01%
2020/10/26	3	39.50	3	39.10	39.10	0	7,938	0.00%
2020/10/22	0	0.00	7	38.92	39.10	-7	8,123	-0.09%
2020/10/21	4	38.93	4	38.45	38.45	0	8,166	0.00%
2020/10/20	0	0.00	6	38.67	38.50	-6	8,262	-0.07%
2020/10/19	0	0.00	4	38.71	38.85	-4	8,349	-0.05%
2020/10/16	1	38.75	11	38.90	38.60	-10	8,510	-0.12%
2020/10/15	5	39.26	3	39.70	39.50	2	8,647	0.02%
2020/10/14	6	39.41	4	39.45	39.65	2	8,656	0.02%
2020/10/13	11	37.72	44	36.81	38.10	-33	8,795	-0.38%
2020/10/12	5	37.60	0	0.00	37.50	5	8,885	0.06%
2020/10/08	4	38.49	1	38.85	38.35	3	8,979	0.03%
2020/10/07	0	0.00	1	38.85	38.70	-1	9,186	-0.01%
2020/10/06	5	38.81	7	39.06	39.05	-2	9,384	-0.02%
2020/09/29	0	0.00	2	37.85	37.75	-2	9,976	-0.02%
2020/09/28	28	37.97	2	37.95	37.90	26	10,155	0.26%
2020/09/25	21	37.99	16	37.63	37.60	5	10,413	0.05%
2020/09/24	11	38.78	4	38.55	38.55	7	10,511	0.07%
2020/09/23	0	0.00	3	39.82	39.55	-3	10,802	-0.03%
2020/09/22	3	40.30	4	39.93	40.05	-1	11,084	-0.01%
2020/09/21	15	40.45	3	40.27	40.20	12	11,099	0.11%
2020/09/18	24	40.59	1	40.65	40.70	23	11,199	0.21%
2020/09/17	43	40.88	4	40.85	40.85	39	11,195	0.35%
2020/09/16	1	41.60	5	41.40	41.30	-4	11,249	-0.04%
2020/09/15	11	42.05	17	42.11	41.65	-6	11,338	-0.05%
2020/09/14	22	41.77	27	41.76	41.70	-5	11,693	-0.04%
2020/09/11	20	40.83	3	41.10	41.10	17	12,061	0.14%
2020/09/10	48	41.74	38	42.14	40.80	10	12,189	0.08%
2020/09/09	24	40.95	36	41.23	41.15	-12	12,078	-0.10%
2020/09/08	2	40.10	1	40.10	40.00	1	11,968	0.01%
2020/09/07	5	40.49	15	40.30	40.10	-10	12,136	-0.08%
2020/09/04	10	40.37	3	40.32	40.65	7	12,307	0.06%
2020/09/03	11	41.38	5	41.02	41.00	6	12,619	0.05%
2020/09/02	26	41.53	79	41.09	41.15	-53	13,279	-0.40%
2020/09/01	20	40.82	14	40.76	40.60	6	13,354	0.04%
2020/08/31	5	41.44	11	41.32	41.20	-6	13,354	-0.04%
2020/08/28	24	41.64	51	41.54	41.40	-27	13,442	-0.20%
2020/08/27	0	0.00	60	40.05	40.05	-60	13,279	-0.45%
2020/08/26	60	39.79	15	39.90	39.80	45	13,449	0.33%
2020/08/25	42	39.18	64	39.56	40.10	-22	13,704	-0.16%
2020/08/24	28	38.47	8	38.48	38.95	20	13,789	0.15%
2020/08/21	36	38.82	1	38.30	38.50	35	14,062	0.25%
2020/08/20	23	38.18	127	38.30	38.50	-104	14,188	-0.73%	大賣/鉅額交易
2020/08/19	101	40.38	65	40.32	40.10	36	14,272	0.25%	大買/
2020/08/18	63	41.93	53	41.87	41.20	10	14,805	0.07%
2020/08/17	52	43.66	33	43.76	43.50	19	15,335	0.12%
2020/08/14	93	43.77	91	43.60	43.55	2	15,665	0.01%
2020/08/13	158	44.07	123	43.30	44.00	35	16,035	0.22%	大買/大賣/
2020/08/12	10	40.98	5	41.00	40.90	5	15,663	0.03%
2020/08/11	9	41.08	18	41.10	41.30	-9	15,714	-0.06%
2020/08/10	35	41.07	30	41.37	40.60	5	15,931	0.03%
2020/08/07	5	40.39	3	40.20	40.20	2	16,099	0.01%
2020/08/05	0	0.00	7	41.57	41.40	-7	16,852	-0.04%
2020/08/04	1	41.55	4	41.20	41.50	-3	17,247	-0.02%
2020/08/03	1	40.75	2	40.85	41.20	-1	17,674	-0.01%
2020/07/31	0	0.00	1	40.75	40.85	-1	17,766	-0.01%
2020/07/30	3	41.00	18	41.24	41.40	-15	17,869	-0.08%
2020/07/29	7	40.71	2	40.55	40.90	5	17,928	0.03%
2020/07/28	24	40.19	11	40.11	39.45	13	17,901	0.07%
2020/07/27	3	40.75	11	41.03	40.55	-8	17,835	-0.04%
2020/07/24	3	41.70	7	41.87	41.30	-4	17,873	-0.02%
2020/07/23	6	41.97	2	42.13	42.00	4	17,960	0.02%
2020/07/22	1	42.80	32	42.24	42.80	-31	18,107	-0.17%
2020/07/21	3	41.62	8	41.16	41.50	-5	17,986	-0.03%
2020/07/20	6	39.40	3	39.30	39.65	3	17,840	0.02%
2020/07/17	32	40.24	30	39.95	39.85	2	17,837	0.01%
2020/07/16	40	43.13	65	43.24	43.25	-25	17,635	-0.14%
2020/07/15	19	42.59	28	42.59	42.50	-9	17,423	-0.05%
2020/07/14	40	42.98	2	42.50	42.50	38	17,379	0.22%
2020/07/13	27	43.79	39	43.72	44.50	-12	17,295	-0.07%
2020/07/10	10.5	42.54	61	42.65	42.50	-50.5	17,133	-0.29%
2020/07/09	31	41.68	38	41.88	41.95	-7	16,925	-0.04%
2020/07/08	19	43.70	33	43.47	43.85	-14	16,649	-0.08%
2020/07/07	58	43.82	61	43.45	43.50	-3	16,597	-0.02%
2020/07/06	255.5	44.89	176	44.24	44.00	79.5	16,597	0.48%	大買/大賣/
2020/07/03	23	43.23	119	43.21	43.00	-96	16,418	-0.58%	大賣/
2020/07/02	38	42.83	76	43.46	43.95	-38	16,271	-0.23%
2020/07/01	49	41.99	25	41.54	41.95	24	15,947	0.15%
2020/06/30	4	40.61	3	40.97	40.60	1	15,644	0.01%
2020/06/29	2	40.50	49	40.75	40.65	-47	15,658	-0.30%
2020/06/24	22	40.82	9	40.54	40.50	13	15,616	0.08%
2020/06/23	59.1	40.94	34	40.73	40.65	25.1	15,686	0.16%
2020/06/22	11	40.90	31	40.77	40.55	-20	15,677	-0.13%
2020/06/19	56.1	40.98	161	40.80	40.50	-104.9	15,803	-0.66%	大賣/鉅額交易
2020/06/18	44	39.78	87	39.61	40.60	-43	15,511	-0.28%
2020/06/17	12	38.32	3	38.52	38.40	9	15,081	0.06%
2020/06/16	19	38.07	4	38.46	38.75	15	15,016	0.10%
2020/06/15	16	38.15	25	37.92	37.70	-9	15,009	-0.06%
2020/06/12	27.1	38.10	42	38.10	37.95	-14.9	14,993	-0.10%
2020/06/11	79	38.38	75	38.19	38.20	4	14,908	0.03%
2020/06/10	46	37.58	71	37.61	38.05	-25	14,791	-0.17%
2020/06/09	173	38.41	74	39.14	37.35	99	14,569	0.68%	大買/
2020/06/08	47.1	40.55	27	40.83	40.55	20.1	13,891	0.14%
2020/06/05	48	40.48	47	40.45	40.80	1	13,694	0.01%
2020/06/04	87.1	40.74	36	40.78	40.35	51.1	13,703	0.37%
2020/06/03	182	41.59	48	41.53	41.10	134	13,553	0.99%	大買/鉅額交易
2020/06/02	19	41.27	8	41.31	41.00	11	13,320	0.08%
2020/06/01	148	41.03	31	41.34	41.85	117	13,121	0.89%	大買/鉅額交易
2020/05/29	158	41.12	55	40.71	40.60	103	12,818	0.80%	大買/鉅額交易
2020/05/28	76	41.53	89	41.32	40.55	-13	12,660	-0.10%
2020/05/27	65	41.91	62	41.95	41.60	3	12,319	0.02%
2020/05/26	64	42.44	39	42.12	41.70	25	12,135	0.21%
2020/05/25	61.2	41.49	103	41.94	42.30	-41.8	11,780	-0.35%	大賣/
2020/05/22	92	39.82	332	40.05	39.80	-240	11,043	-2.17%	大賣/鉅額交易
2020/05/21	135	38.67	63	39.17	38.85	72	10,233	0.70%	大買/
2020/05/20	137	36.77	41	37.94	39.05	96	9,765	0.98%	大買/
2020/05/19	39	36.67	101	36.86	36.30	-62	9,161	-0.68%	大賣/
2020/05/18	30	36.08	15	35.60	36.10	15	8,953	0.17%
2020/05/15	112.1	36.13	36	35.85	35.80	76.1	8,840	0.86%	大買/
2020/05/14	28.3	36.92	312	37.36	36.50	-283.7	8,503	-3.34%	大賣/鉅額交易
2020/05/13	46	36.37	50	36.84	37.45	-4	8,158	-0.05%
2020/05/12	330	35.57	32.5	35.88	35.85	297.5	7,777	3.83%	大買/鉅額交易
2020/05/11	36	34.79	28	34.44	34.90	8	7,351	0.11%
2020/05/08	39	33.18	37	33.30	33.00	2	6,940	0.03%
2020/05/07	32.1	31.57	11	31.89	31.95	21.1	6,412	0.33%
2020/05/06	16	31.18	18	31.28	31.25	-2	6,293	-0.03%
2020/05/05	7	31.09	5	31.10	30.60	2	6,183	0.03%
2020/05/04	3	30.42	0	0.00	30.55	3	6,093	0.05%
2020/04/30	0	0.00	8	31.12	31.00	-8	6,073	-0.13%
2020/04/29	10.1	30.75	1	31.25	30.75	9.1	6,055	0.15%
2020/04/28	4	31.09	10	30.98	30.95	-6	6,023	-0.10%
2020/04/27	35	30.39	17	30.63	30.80	18	5,969	0.30%
2020/04/24	2	28.98	5	28.81	28.95	-3	5,749	-0.05%
2020/04/23	1	28.45	0	0.00	28.35	1	5,699	0.02%
2020/04/22	7	27.65	0	0.00	28.10	7	5,707	0.12%
2020/04/21	1	28.25	0	0.00	27.80	1	5,660	0.02%
2020/04/20	0	0.00	12	28.97	28.85	-12	5,640	-0.21%
2020/04/17	10.2	29.01	1	28.95	28.75	9.2	5,625	0.16%
2020/04/16	2	28.90	12	29.25	29.10	-10	5,528	-0.18%
2020/04/15	1	28.20	4	28.15	28.15	-3	5,394	-0.06%
2020/04/14	1	27.90	2	27.80	27.90	-1	5,394	-0.02%
2020/04/13	9	27.52	3	27.73	27.50	6	5,393	0.11%
2020/04/10	4	27.76	0	0.00	27.80	4	5,406	0.07%
2020/04/09	4	27.99	3	27.77	27.60	1	5,419	0.02%
2020/04/08	1	26.30	1	26.70	26.80	0	5,307	0.00%
2020/04/07	1	25.85	13	25.69	25.90	-12	5,205	-0.23%
2020/04/06	0	0.00	7	25.22	25.20	-7	5,157	-0.14%
2020/04/01	20	24.81	11	24.90	24.95	9	5,183	0.17%
2020/03/31	10	24.90	1	25.45	24.70	9	5,167	0.17%
2020/03/30	2	25.00	7	24.95	25.10	-5	5,085	-0.10%
2020/03/27	1	24.70	8	24.63	24.60	-7	4,988	-0.14%
2020/03/26	5	23.87	1	23.75	24.05	4	4,862	0.08%
2020/03/25	1	25.05	4	25.09	24.30	-3	4,773	-0.06%
2020/03/24	10	23.55	1	23.75	23.75	9	4,530	0.20%
2020/03/23	1	21.45	0	0.00	21.60	1	4,424	0.02%
2020/03/20	2	22.60	1	22.75	22.60	1	4,426	0.02%
2020/03/19	8	21.53	0	0.00	21.00	8	4,364	0.18%
2020/03/18	1	22.50	1	22.55	22.40	0	4,298	0.00%
2020/03/17	5	22.33	0.1	22.30	22.00	4.9	4,367	0.11%
2020/03/16	10	24.00	5.2	24.80	23.70	4.8	4,396	0.11%
2020/03/13	51	23.87	5	24.35	25.00	46	4,384	1.05%
2020/03/12	11	26.60	2	27.20	26.15	9	4,318	0.21%
2020/03/11	1	28.15	1	28.40	28.25	0	4,250	0.00%
2020/03/10	10	28.24	0	0.00	28.40	10	4,285	0.23%
2020/03/09	7	29.43	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	2	30.65	0	0.00	30.60	2	4,249	0.05%
2020/03/04	1	30.25	0	0.00	30.30	1	4,292	0.02%
2020/03/03	2	30.63	0	0.00	30.55	2	4,397	0.05%
2020/03/02	1	30.40	5	30.60	30.60	-4	4,476	-0.09%
2020/02/27	3	31.40	6	31.40	30.90	-3	4,561	-0.07%
2020/02/26	1	31.00	0	0.00	31.05	1	4,704	0.02%
2020/02/25	1	31.05	7	30.91	31.10	-6	5,137	-0.12%
2020/02/24	0	0.00	1	30.85	30.65	-1	5,145	-0.02%
2020/02/21	0	0.00	1	31.15	31.20	-1	5,163	-0.02%
2020/02/20	5	31.20	1	31.15	31.05	4	5,187	0.08%
2020/02/19	0	0.00	1	31.10	31.05	-1	5,182	-0.02%
2020/02/18	0	0.00	1	30.60	30.85	-1	5,200	-0.02%
2020/02/17	10	30.40	15	30.34	30.35	-5	5,173	-0.10%
2020/02/14	6	30.45	0	0.00	30.30	6	5,232	0.11%
2020/02/13	1	30.35	1	30.25	30.15	0	5,292	0.00%
2020/02/12	5	29.50	3	29.85	29.80	2	5,426	0.04%
2020/02/11	6	29.23	0	0.00	29.15	6	5,723	0.10%
2020/02/07	1	29.40	0	0.00	29.30	1	5,834	0.02%
2020/02/06	2	29.70	1	29.65	29.65	1	6,091	0.02%
2020/02/05	3	29.40	0	0.00	29.35	3	6,321	0.05%
2020/02/04	0	0.00	1	29.50	29.55	-1	6,353	-0.02%
2020/01/31	4	29.58	1	29.35	29.75	3	6,368	0.05%
2020/01/30	5	29.05	1	29.80	29.00	4	6,404	0.06%
2020/01/20	0	0.00	2	31.50	31.50	-2	6,284	-0.03%
2020/01/17	0	0.00	1	31.70	31.40	-1	6,288	-0.02%
2020/01/16	0	0.00	3	31.58	31.60	-3	6,288	-0.05%
2020/01/15	0	0.00	3	31.33	31.20	-3	6,308	-0.05%
2020/01/14	0	0.00	2	31.30	31.40	-2	6,372	-0.03%
2020/01/10	2	30.43	0	0.00	30.50	2	6,455	0.03%
2020/01/09	10	30.63	1	30.60	30.60	9	6,472	0.14%
2020/01/08	3	30.55	0	0.00	30.55	3	6,520	0.05%
2020/01/07	3	31.08	2	31.70	31.10	1	6,774	0.01%
2020/01/06	10	31.60	3	31.73	31.65	7	7,065	0.10%
2020/01/03	6	31.63	77	31.84	31.70	-71	7,075	-1.00%
2020/01/02	75	31.84	3	31.93	31.90	72	7,116	1.01%
2019/12/31	0	0.00	1	31.20	31.25	-1	7,162	-0.01%
2019/12/30	5	31.05	1	31.20	31.05	4	7,215	0.06%
2019/12/27	0	0.00	2	31.25	31.15	-2	7,464	-0.03%
2019/12/25	0	0.00	3	30.82	30.75	-3	7,466	-0.04%
2019/12/24	0	0.00	2	30.80	30.75	-2	7,495	-0.03%
2019/12/18	0	0.00	3	31.00	31.10	-3	7,423	-0.04%
2019/12/17	12	30.93	0	0.00	30.95	12	7,381	0.16%
2019/12/16	5	30.85	0	0.00	31.00	5	7,349	0.07%
2019/12/13	4	30.38	5	30.25	30.20	-1	7,288	-0.01%
2019/12/12	4	30.39	0	0.00	30.20	4	7,172	0.06%
2019/12/11	6	30.83	2	30.75	30.80	4	7,033	0.06%
2019/12/09	7	31.51	0	0.00	31.35	7	6,856	0.10%
2019/12/06	0	0.00	45	31.88	31.75	-45	6,905	-0.65%
2019/12/05	47	31.83	2	31.90	31.90	45	6,892	0.65%
2019/12/04	1	31.50	0	0.00	31.90	1	6,846	0.01%
2019/12/03	1	31.95	0	0.00	31.65	1	6,889	0.01%
2019/12/02	10	31.43	2	31.65	31.30	8	6,883	0.12%
2019/11/29	33	32.47	31	32.35	32.30	2	6,830	0.03%
2019/11/28	4	32.71	0	0.00	32.70	4	6,789	0.06%
2019/11/27	1	32.55	4	32.75	33.15	-3	6,741	-0.04%
2019/11/26	2	32.65	3	32.83	32.60	-1	6,676	-0.01%
2019/11/25	12	32.99	8	33.19	32.60	4	6,607	0.06%
2019/11/22	21	32.99	21	32.86	32.55	0	6,450	0.00%
2019/11/21	2	31.20	11	31.37	32.05	-9	6,166	-0.15%
2019/11/20	0	0.00	10	31.55	31.50	-10	6,381	-0.16%
2019/11/19	2	32.20	75	32.17	32.00	-73	6,753	-1.08%
2019/11/18	46	31.90	0	0.00	32.05	46	6,768	0.68%
2019/11/15	31	31.86	15	32.33	31.85	16	6,786	0.24%
2019/11/14	15	31.80	0	0.00	31.85	15	6,799	0.22%
2019/11/13	1	31.85	63	31.87	31.80	-62	6,794	-0.91%
2019/11/12	1	32.80	0	0.00	32.55	1	6,786	0.01%
2019/11/11	114	32.70	137	32.98	32.55	-23	6,729	-0.34%	大買/大賣/
2019/11/08	78	32.91	185	33.05	32.85	-107	6,584	-1.63%	大賣/鉅額交易
2019/11/07	2	31.63	1	31.75	31.75	1	6,266	0.02%
2019/11/06	136	32.37	15	32.31	32.15	121	6,253	1.93%	大買/鉅額交易
2019/11/05	47	32.67	11	32.35	32.75	36	6,175	0.58%
2019/11/04	16	31.68	26	31.52	32.05	-10	5,941	-0.17%
2019/11/01	2	29.65	0	0.00	29.70	2	5,705	0.04%
2019/10/31	1	30.15	0	0.00	29.95	1	5,708	0.02%
2019/10/30	0	0.00	11	30.14	30.00	-11	5,678	-0.19%
2019/10/29	4	30.56	0	0.00	30.50	4	5,603	0.07%
2019/10/28	1	31.40	181	31.45	31.40	-180	5,531	-3.25%	大賣/鉅額交易
2019/10/25	30	32.01	2	31.60	31.55	28	5,527	0.51%
2019/10/24	75	31.68	0	0.00	31.75	75	5,522	1.36%
2019/10/23	78	31.62	227	31.65	31.50	-149	5,547	-2.69%	大賣/鉅額交易
2019/10/21	0	0.00	3	31.87	32.05	-3	5,473	-0.05%
2019/10/18	15	31.20	4	31.41	31.35	11	5,387	0.20%
2019/10/17	8	30.96	3	31.20	31.35	5	5,366	0.09%
2019/10/16	15	31.14	3	31.15	30.85	12	5,349	0.22%
2019/10/15	64	31.41	5	31.59	30.90	59	5,293	1.11%
2019/10/14	71	30.66	73	30.97	31.00	-2	5,017	-0.04%
2019/10/09	124	30.38	10	30.20	30.70	114	4,732	2.41%	大買/鉅額交易
2019/10/08	32	30.52	2	30.35	30.70	30	4,734	0.63%
2019/10/07	1	30.40	12	30.57	30.90	-11	4,709	-0.23%
2019/10/04	2	30.15	1	29.80	29.80	1	4,594	0.02%
2019/10/03	2	30.10	28	29.85	30.10	-26	4,570	-0.57%
2019/10/02	0	0.00	5	29.35	29.40	-5	4,302	-0.12%
2019/10/01	3	28.10	1	28.05	28.05	2	4,236	0.05%
2019/09/27	22	28.67	0	0.00	28.15	22	4,302	0.51%
2019/09/25	0	0.00	2	28.85	28.90	-2	4,321	-0.05%
2019/09/24	0	0.00	4	28.96	29.00	-4	4,368	-0.09%
2019/09/23	5	28.40	0	0.00	28.65	5	4,361	0.11%
2019/09/20	5	28.45	0	0.00	28.30	5	4,381	0.11%
2019/09/19	5	28.35	0	0.00	28.35	5	4,363	0.11%
2019/09/18	17	28.60	0	0.00	28.50	17	4,383	0.39%
2019/09/16	10	28.90	2	28.95	28.90	8	4,514	0.18%
2019/09/12	2	28.60	0	0.00	29.00	2	4,640	0.04%
2019/09/11	2	28.78	0	0.00	28.75	2	4,673	0.04%
2019/09/10	4	28.30	2	29.00	29.00	2	4,647	0.04%
2019/09/09	4	29.40	3	29.40	29.40	1	4,526	0.02%
2019/09/06	0	0.00	1	29.45	29.40	-1	4,527	-0.02%
2019/09/05	15	29.47	6	29.45	29.20	9	4,627	0.19%
2019/09/04	1	29.30	0	0.00	29.35	1	4,608	0.02%
2019/09/03	3	28.85	5	28.90	28.95	-2	4,617	-0.04%
2019/09/02	2	28.28	0	0.00	28.25	2	4,558	0.04%
2019/08/30	3	28.12	1	28.05	27.90	2	4,556	0.04%
2019/08/29	5	27.89	0	0.00	27.90	5	4,525	0.11%
2019/08/28	4	28.06	0	0.00	28.05	4	4,513	0.09%
2019/08/27	14	28.45	0	0.00	28.00	14	4,599	0.30%
2019/08/26	6	27.19	0	0.00	28.10	6	4,548	0.13%
2019/08/23	6	30.25	0	0.00	30.30	6	4,475	0.13%
2019/08/22	21	31.53	7	32.06	30.80	14	4,316	0.32%
2019/08/21	1	33.60	0	0.00	34.00	1	3,965	0.03%
2019/08/20	1	33.65	0	0.00	33.60	1	3,970	0.03%
2019/08/19	0	0.00	3	33.60	33.85	-3	3,993	-0.08%
2019/08/15	3	32.50	13	32.50	32.50	-10	4,190	-0.24%
2019/08/14	0	0.00	4	32.80	32.70	-4	4,184	-0.10%
2019/08/12	1	32.30	0	0.00	32.25	1	4,264	0.02%
2019/08/08	13	31.98	2	32.00	32.00	11	4,308	0.26%
2019/08/07	2	31.93	0	0.00	31.60	2	4,338	0.05%
2019/08/06	3	31.55	0	0.00	32.00	3	4,444	0.07%
2019/08/05	2	32.30	0	0.00	32.25	2	4,458	0.04%
2019/08/02	7	32.84	2	32.80	32.80	5	4,542	0.11%
2019/08/01	0	0.00	1	34.15	33.90	-1	4,559	-0.02%
2019/07/31	1	34.15	0	0.00	34.40	1	4,588	0.02%
2019/07/30	1	34.60	3	34.05	34.00	-2	4,598	-0.04%
2019/07/25	0	0.00	1	35.25	34.85	-1	4,719	-0.02%
2019/07/24	1	35.10	7	35.00	35.35	-6	4,741	-0.13%
2019/07/22	0	0.00	2	34.80	34.80	-2	4,803	-0.04%
2019/07/19	3	34.75	2	34.78	34.70	1	4,859	0.02%
2019/07/16	0	0.00	1	35.20	35.20	-1	5,080	-0.02%
2019/07/15	0	0.00	7	35.60	35.35	-7	5,215	-0.13%
2019/07/12	0	0.00	1	35.20	35.25	-1	5,313	-0.02%
2019/07/11	0	0.00	4	34.78	34.65	-4	5,449	-0.07%
2019/07/10	2	34.10	0	0.00	34.10	2	5,479	0.04%
2019/07/09	3	33.73	0	0.00	33.70	3	5,638	0.05%
2019/07/08	0	0.00	3	34.35	34.30	-3	5,725	-0.05%
2019/07/05	1	34.40	0	0.00	34.55	1	5,925	0.02%
2019/07/04	0	0.00	1	34.55	34.60	-1	6,265	-0.02%
2019/07/01	0	0.00	6	33.95	34.05	-6	6,896	-0.09%
2019/06/25	2	33.35	50	33.00	33.20	-48	7,332	-0.65%
2019/06/24	0	0.00	1	33.75	33.75	-1	7,343	-0.01%
2019/06/21	50	34.10	0	0.00	33.60	50	7,380	0.68%
2019/06/20	1	33.00	13	33.41	33.70	-12	7,327	-0.16%
2019/06/19	2	32.55	20	32.55	32.50	-18	7,366	-0.24%
2019/06/17	0	0.00	1	32.25	32.25	-1	7,868	-0.01%
2019/06/14	20	32.45	2	32.40	32.20	18	7,933	0.23%
2019/06/13	38	32.76	30	32.79	32.65	8	7,961	0.10%
2019/06/12	4	32.25	0	0.00	32.30	4	7,865	0.05%
2019/06/10	4	31.13	1	31.40	31.55	3	8,020	0.04%
2019/06/06	3	30.83	0	0.00	30.85	3	8,259	0.04%
2019/06/05	1	31.50	0	0.00	31.30	1	8,334	0.01%
2019/06/04	2	31.48	2	31.30	31.10	0	8,331	0.00%
2019/06/03	4	31.00	0	0.00	31.05	4	8,323	0.05%
2019/05/30	4	32.14	1	32.80	31.95	3	8,176	0.04%
2019/05/29	3	32.67	2	32.65	32.70	1	8,135	0.01%
2019/05/28	1	31.20	6	31.48	31.10	-5	8,068	-0.06%
2019/05/27	10	30.07	4	30.30	30.95	6	8,098	0.07%
2019/05/24	2	30.75	0	0.00	30.25	2	8,087	0.02%
2019/05/23	4	30.91	0	0.00	30.80	4	8,036	0.05%
2019/05/22	8	32.43	0	0.00	32.05	8	7,867	0.10%
2019/05/21	6	33.33	0	0.00	33.25	6	7,838	0.08%
2019/05/20	5	33.80	1	33.80	33.65	4	7,855	0.05%
2019/05/17	0	0.00	7	34.33	34.50	-7	7,864	-0.09%
2019/05/16	15	34.20	18	34.07	34.05	-3	7,855	-0.04%
2019/05/15	0	0.00	1	33.50	33.50	-1	7,953	-0.01%
2019/05/14	11	31.84	0	0.00	32.60	11	7,996	0.14%
2019/05/13	1	33.10	5	33.50	33.00	-4	7,903	-0.05%
2019/05/10	3	34.75	0	0.00	33.95	3	7,912	0.04%
2019/05/09	1	35.25	11	35.16	35.05	-10	7,883	-0.13%
2019/05/08	1	36.00	0	0.00	36.60	1	7,993	0.01%
2019/05/07	1	36.70	4	36.91	36.95	-3	8,205	-0.04%
2019/05/06	3	36.75	1	37.15	36.70	2	8,284	0.02%
2019/05/02	1	37.30	1	36.85	37.40	0	8,187	0.00%
2019/04/29	3	36.23	1	36.30	36.25	2	8,146	0.02%
2019/04/26	1	37.10	2	37.00	37.00	-1	8,183	-0.01%
2019/04/25	1	38.15	1	37.70	37.85	0	8,169	0.00%
2019/04/24	4	37.88	6	37.80	37.55	-2	8,154	-0.02%
2019/04/23	0	0.00	22	37.30	37.80	-22	8,109	-0.27%
2019/04/22	9	38.49	26.2	38.19	37.80	-17.2	8,045	-0.21%
2019/04/19	28.1	38.21	23	38.24	38.35	5.1	8,029	0.06%
2019/04/18	7	37.96	4	38.11	37.35	3	7,983	0.04%
2019/04/17	0	0.00	13	38.10	37.50	-13	7,919	-0.16%
2019/04/16	0	0.00	2	37.30	37.35	-2	7,788	-0.03%
2019/04/15	20	37.47	7	37.36	37.15	13	7,682	0.17%
2019/04/12	3	35.93	6	35.87	36.30	-3	7,588	-0.04%
2019/04/11	1	36.85	40	36.50	36.20	-39	7,488	-0.52%
2019/04/10	63	37.68	5	37.78	37.25	58	7,275	0.80%
2019/04/09	33	37.09	23	37.02	37.20	10	6,956	0.14%
2019/04/08	12	35.21	10	35.25	35.95	2	6,570	0.03%
2019/04/03	0	0.00	2	34.50	34.50	-2	6,398	-0.03%
2019/04/02	1	34.40	1	34.05	34.15	0	6,334	0.00%
2019/04/01	6	34.01	6	34.06	33.95	0	6,285	0.00%
2019/03/29	3	33.97	7	34.45	34.50	-4	6,158	-0.06%
2019/03/28	1	34.45	10	34.55	34.60	-9	6,093	-0.15%
2019/03/25	3	33.17	5	33.53	33.75	-2	6,341	-0.03%
2019/03/22	7	34.16	1	34.70	33.80	6	6,338	0.09%
2019/03/21	25	35.87	23	35.45	35.10	2	6,491	0.03%
2019/03/20	5	34.07	6	34.03	34.55	-1	7,202	-0.01%
2019/03/19	4	33.65	1	34.20	33.35	3	7,144	0.04%
2019/03/18	5.2	34.70	4	34.35	34.10	1.2	7,276	0.02%
2019/03/15	0	0.00	1	33.90	34.10	-1	7,280	-0.01%
2019/03/14	0	0.00	2	33.75	33.60	-2	7,304	-0.03%
2019/03/13	2	34.53	11	34.42	34.05	-9	7,331	-0.12%
2019/03/12	13	34.41	5.3	34.39	34.70	7.7	7,213	0.11%
2019/03/11	1	33.20	4	33.23	33.55	-3	7,122	-0.04%
2019/03/08	1	32.05	1	32.30	32.35	0	7,322	0.00%
2019/03/07	2	32.75	0	0.00	32.60	2	7,370	0.03%
2019/03/05	0	0.00	1	32.95	32.75	-1	7,619	-0.01%
2019/03/04	0	0.00	1	32.95	32.70	-1	7,753	-0.01%
2019/02/27	2	31.83	0	0.00	32.25	2	7,836	0.03%
2019/02/26	2	32.25	4	32.30	32.20	-2	8,037	-0.02%
2019/02/25	1	33.20	0	0.00	33.15	1	8,041	0.01%
2019/02/22	0	0.00	1	32.95	32.95	-1	8,149	-0.01%
2019/02/21	0	0.00	2	33.25	33.10	-2	8,252	-0.02%
2019/02/20	0	0.00	3	33.38	33.10	-3	8,506	-0.04%
2019/02/19	0	0.00	1	33.20	33.00	-1	8,725	-0.01%
2019/02/18	3	31.60	156	32.00	32.00	-153	8,776	-1.74%	大賣/鉅額交易
2019/02/15	3	32.58	0	0.00	32.45	3	8,974	0.03%
2019/02/14	3	33.20	11	33.14	32.95	-8	9,148	-0.09%
2019/02/13	0	0.00	13	33.19	33.00	-13	9,185	-0.14%
2019/02/12	4	32.48	0	0.00	32.40	4	9,372	0.04%
2019/02/11	36	32.72	0	0.00	32.60	36	9,569	0.38%
2019/01/30	65	32.44	2	32.15	32.15	63	9,556	0.66%
2019/01/29	69	32.33	6	32.26	32.45	63	9,548	0.66%
2019/01/28	9	32.04	51	31.82	32.10	-42	9,420	-0.45%
2019/01/25	46	30.65	2	30.65	30.80	44	9,325	0.47%
2019/01/24	1	30.05	1	30.10	29.90	0	9,306	0.00%
2019/01/22	2	29.55	1	29.75	29.40	1	9,377	0.01%
2019/01/21	3	29.87	0	0.00	29.75	3	9,400	0.03%
2019/01/18	4	29.13	2	29.00	29.55	2	9,444	0.02%
2019/01/17	65	30.14	137	29.49	29.20	-72	9,525	-0.76%	大賣/
2019/01/16	68	29.84	0	0.00	29.85	68	9,492	0.72%
2019/01/15	0	0.00	11	30.24	30.30	-11	9,452	-0.12%
2019/01/11	5	30.28	0	0.00	29.55	5	9,515	0.05%
2019/01/10	0	0.00	3	30.92	30.70	-3	9,456	-0.03%
2019/01/09	27	30.41	17	30.57	30.55	10	9,464	0.11%
2019/01/08	3	30.37	19	30.09	29.80	-16	9,483	-0.17%
2019/01/07	2	29.68	11	29.71	29.60	-9	9,469	-0.10%
2019/01/04	2	29.43	0	0.00	29.00	2	9,580	0.02%
2019/01/03	10	30.30	0	0.00	30.30	10	9,665	0.10%
2019/01/02	0	0.00	5	30.24	30.25	-5	9,698	-0.05%
2018/12/28	0	0.00	2	30.30	30.15	-2	9,760	-0.02%
2018/12/27	21	30.91	18	30.58	30.25	3	9,932	0.03%
2018/12/26	16	30.65	32	30.71	30.25	-16	9,965	-0.16%
2018/12/25	0	0.00	2	30.05	30.25	-2	10,109	-0.02%
2018/12/22	10	30.05	10	30.35	30.05	0	10,402	0.00%
2018/12/21	0	0.00	1	30.50	30.50	-1	10,443	-0.01%
2018/12/20	12	29.76	10	30.70	29.70	2	10,349	0.02%
2018/12/19	10	32.24	7	32.24	31.85	3	10,170	0.03%
2018/12/18	13	31.94	12	31.83	31.90	1	10,041	0.01%
2018/12/17	15	32.20	18	31.80	32.20	-3	10,053	-0.03%
2018/12/14	18	32.66	517	32.13	31.85	-499	10,062	-4.96%	大賣/鉅額交易
2018/12/13	2,272	35.85	1,770	35.44	33.50	502	9,881	5.08%	大買/大賣/鉅額交易
2018/12/12	8	32.22	38	32.58	32.60	-30	8,813	-0.34%
2018/12/11	3	32.37	24	32.56	32.00	-21	8,820	-0.24%
2018/12/10	6	31.05	0	0.00	30.70	6	8,730	0.07%
2018/12/07	16	31.64	0	0.00	31.80	16	8,751	0.18%
2018/12/06	22	32.21	0	0.00	31.70	22	8,775	0.25%
2018/12/05	11	32.44	21	32.75	32.70	-10	8,855	-0.11%
2018/12/04	56	33.56	21	33.68	33.45	35	8,873	0.39%
2018/12/03	12	32.38	21	33.35	33.50	-9	8,805	-0.10%
2018/11/30	10	31.75	3	31.95	31.70	7	8,545	0.08%
2018/11/29	21	32.12	2	32.35	31.50	19	8,644	0.22%
2018/11/28	4	31.89	0	0.00	31.80	4	8,697	0.05%
2018/11/27	3	32.02	7	32.21	32.40	-4	8,626	-0.05%
2018/11/26	1	30.65	68	30.10	31.45	-67	8,659	-0.77%
2018/11/23	8	29.81	7	29.96	29.85	1	8,610	0.01%
2018/11/22	27	32.08	7	32.09	31.50	20	8,498	0.24%
2018/11/21	44	31.54	44	31.24	32.25	0	8,561	0.00%
2018/11/20	3	31.58	3	31.48	31.60	0	8,677	0.00%
2018/11/19	24	32.43	30	32.88	32.00	-6	8,643	-0.07%
2018/11/16	3	31.47	1	32.30	32.00	2	8,521	0.02%
2018/11/15	2	30.38	5	30.55	30.40	-3	8,445	-0.04%
2018/11/14	2	30.15	52	30.16	30.40	-50	8,442	-0.59%
2018/11/13	6	28.58	237	27.13	29.30	-231	8,313	-2.78%	大賣/鉅額交易
2018/11/12	18	28.85	341	28.94	28.20	-323	8,185	-3.95%	大賣/鉅額交易
2018/11/09	2	28.10	403	27.60	28.30	-401	8,118	-4.94%	大賣/鉅額交易
2018/11/08	1,309	27.90	315	27.90	27.90	994	8,008	12.41%	大買/大賣/鉅額交易
2018/11/07	5	25.35	1	25.25	25.40	4	7,820	0.05%
2018/11/06	2	24.88	6	25.08	24.95	-4	7,996	-0.05%
2018/11/05	1	26.10	2	26.43	26.05	-1	8,003	-0.01%
2018/11/02	23	26.05	24	26.67	26.30	-1	8,026	-0.01%
2018/11/01	0	0.00	6	25.00	25.30	-6	7,918	-0.08%
2018/10/31	8	24.14	1	24.45	24.40	7	7,903	0.09%
2018/10/30	6	23.39	5	23.52	23.50	1	7,954	0.01%
2018/10/29	0	0.00	2	22.83	22.95	-2	8,015	-0.02%
2018/10/26	0	0.00	10	22.34	22.55	-10	8,112	-0.12%
2018/10/25	15	22.48	7	22.44	22.45	8	8,115	0.10%
2018/10/24	3	23.67	0	0.00	24.00	3	8,016	0.04%
2018/10/23	1	23.90	0	0.00	23.85	1	8,147	0.01%
2018/10/22	1	24.05	8	24.05	24.40	-7	8,349	-0.08%
2018/10/19	5	23.40	3	23.30	23.90	2	8,859	0.02%
2018/10/18	3	23.43	0	0.00	23.55	3	8,974	0.03%
2018/10/17	2	23.95	0	0.00	23.70	2	8,998	0.02%
2018/10/16	6	24.89	5	25.02	24.50	1	8,949	0.01%
2018/10/15	0	0.00	3	24.55	24.50	-3	9,156	-0.03%
2018/10/12	5	23.32	2	24.10	24.00	3	9,258	0.03%
2018/10/11	5	23.68	23	23.74	23.60	-18	9,310	-0.19%
2018/10/09	7	26.04	2	26.05	26.20	5	9,330	0.05%
2018/10/08	1	26.25	9	26.51	26.65	-8	9,758	-0.08%
2018/10/05	33	26.34	16	26.13	26.20	17	9,945	0.17%
2018/10/04	9	28.09	5	28.21	28.00	4	10,587	0.04%
2018/10/03	3	28.30	2	28.75	28.20	1	11,209	0.01%
2018/10/02	18	29.39	49	30.65	28.95	-31	11,130	-0.28%
2018/10/01	22	31.60	1	31.75	31.50	21	10,872	0.19%
2018/09/28	18	31.68	0	0.00	31.30	18	10,923	0.16%
2018/09/27	11	31.81	11	31.89	31.80	0	10,889	0.00%
2018/09/26	10	31.90	11	32.22	32.05	-1	10,852	-0.01%
2018/09/21	1	31.05	0	0.00	31.05	1	10,816	0.01%
2018/09/20	0.2	31.55	2	31.45	31.55	-1.8	10,780	-0.02%
2018/09/19	1	31.45	2	31.55	31.30	-1	10,761	-0.01%
2018/09/18	10	32.15	1	32.20	32.00	9	10,667	0.08%
2018/09/17	2	32.23	1	32.25	32.00	1	10,634	0.01%
2018/09/14	3.2	31.98	34	31.72	32.50	-30.8	10,701	-0.29%
2018/09/13	50	31.77	3	31.68	31.65	47	10,654	0.44%
2018/09/12	3	31.70	0	0.00	31.00	3	10,627	0.03%
2018/09/11	3	30.53	14	31.05	31.95	-11	10,650	-0.10%
2018/09/10	3	32.50	4	32.15	32.05	-1	10,611	-0.01%
2018/09/07	28	33.81	63	34.00	33.30	-35	10,656	-0.33%
2018/09/06	54	34.28	1	34.75	34.50	53	10,654	0.50%
2018/09/05	3	34.55	79	34.27	34.50	-76	10,714	-0.71%
2018/09/04	96	35.97	20	36.62	36.00	76	10,692	0.71%
2018/09/03	6	36.23	5	37.05	35.80	1	10,587	0.01%
2018/08/31	34	36.78	28	36.84	36.70	6	10,639	0.06%
2018/08/30	27	36.21	131	36.29	36.20	-104	10,625	-0.98%	大賣/鉅額交易
2018/08/29	31	35.95	12	35.76	35.70	19	10,814	0.18%
2018/08/28	90	35.08	11	35.71	35.50	79	10,829	0.73%
2018/08/27	34	35.46	21	35.24	35.15	13	10,920	0.12%
2018/08/24	5	33.79	96	33.78	33.80	-91	10,953	-0.83%
2018/08/23	91	34.28	50	34.05	34.10	41	10,966	0.37%
2018/08/22	101	34.19	90	34.32	33.75	11	10,906	0.10%	大買/
2018/08/21	90.1	34.60	3	35.37	35.40	87.1	11,046	0.79%
2018/08/20	7	35.24	0	0.00	34.50	7	11,315	0.06%
2018/08/17	24	36.87	0	0.00	36.00	24	11,326	0.21%
2018/08/16	37.1	36.83	28	37.34	36.65	9.1	11,348	0.08%
2018/08/15	16	38.08	11	37.79	37.90	5	11,589	0.04%
2018/08/14	14	36.32	19	36.23	36.85	-5	12,134	-0.04%
2018/08/13	25	35.16	28	35.30	35.50	-3	12,287	-0.02%
2018/08/10	15	37.94	27	37.69	37.55	-12	12,187	-0.10%
2018/08/09	3	38.93	5	39.15	38.60	-2	12,281	-0.02%
2018/08/08	3	38.78	10	38.79	38.60	-7	12,387	-0.06%
2018/08/07	3	38.53	8	38.68	38.85	-5	12,422	-0.04%
2018/08/06	8	38.61	2	38.75	38.35	6	12,517	0.05%
2018/08/03	5	38.75	23	38.03	39.00	-18	12,550	-0.14%
2018/08/02	11.1	38.19	4	38.09	37.65	7.1	12,638	0.06%
2018/08/01	4.1	39.50	21	39.52	39.10	-16.9	12,681	-0.13%
2018/07/31	1	39.00	8.5	39.08	39.25	-7.5	12,843	-0.06%
2018/07/30	21	39.90	26	39.31	38.85	-5	13,019	-0.04%
2018/07/27	32.2	40.03	17	39.91	40.05	15.2	12,973	0.12%
2018/07/26	35	39.93	41	40.18	40.70	-6	12,803	-0.05%
2018/07/25	24	38.68	20	37.90	37.90	4	12,359	0.03%
2018/07/24	1	38.00	26	38.24	38.30	-25	12,307	-0.20%
2018/07/23	52	37.89	23	37.72	37.60	29	12,360	0.23%
2018/07/20	12	38.02	26	38.68	38.35	-14	12,460	-0.11%
2018/07/19	24	37.10	17	37.81	37.15	7	12,298	0.06%
2018/07/18	25	37.84	31.7	38.41	37.80	-6.7	12,405	-0.05%
2018/07/17	44	38.78	21.3	38.70	38.90	22.7	12,362	0.18%
2018/07/16	5	38.28	56	38.61	38.65	-51	12,343	-0.41%
2018/07/13	61	38.15	32	37.51	37.05	29	11,991	0.24%
2018/07/12	60	37.61	523	37.61	37.55	-463	11,975	-3.87%	大賣/鉅額交易
2018/07/11	492	37.11	111	36.00	37.15	381	11,380	3.35%	大買/大賣/鉅額交易
2018/07/10	0	0.00	41	32.87	33.80	-41	10,879	-0.38%
2018/07/09	23.1	31.54	2	31.30	31.25	21.1	10,996	0.19%
2018/07/06	3	31.80	0	0.00	31.20	3	11,464	0.03%
2018/07/05	1	32.20	2	32.90	32.25	-1	11,945	-0.01%
2018/07/04	2	32.38	8	32.55	32.70	-6	12,447	-0.05%
2018/07/03	26	32.74	4	32.43	32.10	22	13,006	0.17%
2018/07/02	2	33.48	0	0.00	33.10	2	13,314	0.02%
2018/06/29	0	0.00	50	34.20	33.90	-50	13,399	-0.37%
2018/06/28	17	33.33	23	33.76	33.70	-6	13,502	-0.04%
2018/06/27	35	33.28	3	33.30	32.90	32	13,814	0.23%
2018/06/26	4	33.09	1	33.20	33.30	3	13,867	0.02%
2018/06/25	5	34.29	16	34.68	33.80	-11	13,903	-0.08%
2018/06/22	7	33.53	10	33.64	33.20	-3	13,990	-0.02%
2018/06/21	4.1	33.38	0	0.00	33.50	4.1	14,047	0.03%
2018/06/20	84	33.27	81	32.83	32.60	3	14,114	0.02%
2018/06/19	11	34.11	76	34.18	33.75	-65	14,119	-0.46%
2018/06/15	46	35.13	2	35.45	35.20	44	14,158	0.31%
2018/06/14	34	34.95	2	35.18	34.85	32	14,071	0.23%
2018/06/13	7	35.22	0	0.00	34.70	7	14,041	0.05%
2018/06/12	3	35.85	52	35.60	35.45	-49	14,084	-0.35%
2018/06/11	7	35.83	4	36.00	35.40	3	13,952	0.02%
2018/06/08	18	35.31	5	35.80	35.85	13	13,940	0.09%
2018/06/07	35	35.28	1	35.25	35.20	34	13,820	0.25%
2018/06/06	7	36.05	2	35.98	35.70	5	13,746	0.04%
2018/06/05	2	35.98	3	36.25	35.75	-1	13,586	-0.01%
2018/06/04	4	36.68	33	36.63	36.30	-29	13,518	-0.21%
2018/06/01	5	35.78	99	35.93	36.20	-94	13,373	-0.70%
2018/05/31	29.5	34.85	16	34.53	34.25	13.5	13,216	0.10%
2018/05/30	112	34.42	4	34.44	34.40	108	13,214	0.82%	大買/鉅額交易
2018/05/29	60	36.03	22	35.96	35.20	38	13,382	0.28%
2018/05/28	81	34.93	334	35.00	34.90	-253	13,185	-1.92%	大賣/鉅額交易
2018/05/25	33	33.95	5	33.48	33.10	28	12,886	0.22%
2018/05/24	23	33.94	14	34.45	34.00	9	12,837	0.07%
2018/05/23	139	34.27	133	34.25	34.05	6	12,805	0.05%	大買/大賣/
2018/05/22	397	34.93	141	34.62	35.20	256	12,626	2.03%	大買/大賣/鉅額交易
2018/05/21	0	0.00	3	31.43	32.00	-3	12,098	-0.02%
2018/05/18	87	31.09	89	31.15	30.60	-2	11,960	-0.02%
2018/05/17	80	31.35	98	31.42	30.85	-18	11,992	-0.15%
2018/05/16	16	31.63	12	32.03	31.50	4	12,003	0.03%
2018/05/15	26	31.90	26	32.01	31.90	0	12,099	0.00%
2018/05/14	25	31.75	29	32.10	31.75	-4	12,428	-0.03%
2018/05/11	35	31.51	30.3	31.79	31.50	4.7	12,508	0.04%
2018/05/10	32	32.16	30	31.94	32.20	2	12,735	0.02%
2018/05/09	93	31.06	87	31.18	31.40	6	13,108	0.05%
2018/05/08	6	31.50	38	31.00	31.55	-32	14,501	-0.22%
2018/05/07	40	31.37	34	31.81	31.20	6	14,808	0.04%
2018/05/04	1	33.60	1	33.90	33.10	0	14,713	0.00%
2018/05/03	0	0.00	5	33.05	33.10	-5	14,648	-0.03%
2018/05/02	5	32.95	10	33.33	33.00	-5	14,712	-0.03%
2018/04/30	62	33.18	32	32.54	33.05	30	14,683	0.20%
2018/04/27	38	32.36	37	32.29	32.30	1	14,913	0.01%
2018/04/26	10	34.22	14	34.12	32.00	-4	15,227	-0.03%
2018/04/25	1	34.90	1	34.95	34.50	0	15,131	0.00%
2018/04/24	15	32.94	39	32.96	34.00	-24	15,052	-0.16%
2018/04/23	5	34.64	16	34.75	33.60	-11	14,844	-0.07%
2018/04/20	0	0.00	20	34.90	34.65	-20	14,749	-0.14%
2018/04/19	4	35.26	4	35.33	35.00	0	14,655	0.00%
2018/04/18	6	35.53	5	35.14	34.70	1	14,658	0.01%
2018/04/17	13	36.12	33	35.78	35.50	-20	14,648	-0.14%
2018/04/16	3	36.92	8	37.18	37.60	-5	14,689	-0.03%
2018/04/13	62	36.02	63	36.05	36.30	-1	14,611	-0.01%
2018/04/12	101	36.68	87	36.05	36.20	14	14,567	0.10%	大買/
2018/04/11	74	36.75	47	37.48	35.30	27	14,156	0.19%
2018/04/10	25	38.72	18	38.31	38.20	7	13,821	0.05%
2018/04/09	43	42.98	15	42.15	40.50	28	13,502	0.21%
2018/04/03	45	46.45	5	46.41	45.00	40	13,180	0.30%
2018/04/02	36	49.60	43	49.05	48.95	-7	12,886	-0.05%
2018/03/31	3	50.17	16.2	50.18	49.80	-13.2	12,835	-0.10%
2018/03/30	31	47.91	26	50.08	50.00	5	12,756	0.04%
2018/03/29	9	48.39	11	49.05	48.25	-2	12,456	-0.02%
2018/03/28	39	48.94	32	49.04	48.90	7	12,459	0.06%
2018/03/27	15	49.85	21	49.59	49.85	-6	12,570	-0.05%
2018/03/26	13	48.19	25	48.02	48.40	-12	12,396	-0.10%
2018/03/23	4	47.11	2	47.20	47.00	2	12,330	0.02%
2018/03/22	9	48.77	4	48.48	48.55	5	12,284	0.04%
2018/03/21	35.2	48.56	5	48.68	48.50	30.2	12,226	0.25%
2018/03/20	1	47.05	10	47.10	47.60	-9	12,144	-0.07%
2018/03/19	2	47.08	0	0.00	46.90	2	12,264	0.02%
2018/03/16	3	46.45	32	46.55	47.10	-29	12,420	-0.23%
2018/03/15	4	45.35	2	45.33	45.25	2	12,521	0.02%
2018/03/14	1	45.20	0	0.00	45.15	1	12,655	0.01%
2018/03/13	2	45.78	1	46.20	46.00	1	12,882	0.01%
2018/03/12	5	45.60	9	46.49	45.60	-4	13,218	-0.03%
2018/03/09	10	45.90	17	45.58	45.95	-7	13,279	-0.05%
2018/03/08	25	44.61	2	45.35	44.60	23	13,215	0.17%
2018/03/07	0	0.00	21	44.64	44.15	-21	13,213	-0.16%
2018/03/06	3	44.77	10	44.66	45.50	-7	13,345	-0.05%
2018/03/05	13	44.61	3	44.43	44.30	10	13,349	0.07%
2018/03/02	77	44.29	1	44.50	44.55	76	13,462	0.56%
2018/03/01	45	46.32	84	46.53	46.10	-39	13,309	-0.29%
2018/02/27	3	47.75	27	47.86	47.25	-24	13,353	-0.18%
2018/02/26	5	48.04	3	47.80	47.60	2	13,472	0.01%
2018/02/23	10.7	47.91	5	48.20	47.80	5.7	13,931	0.04%
2018/02/22	46	48.48	8	48.12	48.10	38	14,128	0.27%
2018/02/21	3	47.87	9	49.14	50.50	-6	14,260	-0.04%
2018/02/12	0	0.00	1	47.30	46.15	-1	14,596	-0.01%
2018/02/09	13	46.09	21	45.04	46.50	-8	15,312	-0.05%
2018/02/08	5	47.24	3	47.50	47.50	2	16,522	0.01%
2018/02/07	15	48.67	21	48.85	49.00	-6	17,249	-0.03%
2018/02/06	16	46.81	21	45.20	46.50	-5	17,155	-0.03%
2018/02/05	6	48.26	9	48.23	48.50	-3	16,883	-0.02%
2018/02/02	35	50.50	8	50.65	49.70	27	16,783	0.16%
2018/02/01	46	53.19	148	52.86	51.40	-102	16,594	-0.61%	大賣/鉅額交易
2018/01/31	242	55.99	103	55.43	53.10	139	16,249	0.86%	大買/大賣/鉅額交易
2018/01/30	10	54.17	31	53.96	53.10	-21	14,707	-0.14%
2018/01/29	2	51.40	1	52.10	51.50	1	14,188	0.01%
2018/01/26	1	49.70	0	0.00	49.85	1	14,070	0.01%
2018/01/25	10	50.25	2	51.20	49.50	8	14,094	0.06%
2018/01/23	40	52.12	36	52.03	50.30	4	14,143	0.03%
2018/01/22	44	51.94	44.4	50.67	53.40	-0.4	13,899	0.00%
2018/01/19	2	48.80	0	0.00	48.80	2	13,640	0.01%
2018/01/18	6	48.12	0	0.00	47.35	6	13,612	0.04%
2018/01/16	6	48.35	2	48.40	48.15	4	13,914	0.03%
2018/01/15	27	48.89	10	48.85	48.60	17	13,971	0.12%
2018/01/12	1	50.50	0	0.00	49.95	1	13,983	0.01%
2018/01/11	1	49.90	19	49.52	49.45	-18	13,887	-0.13%
2018/01/10	9	48.99	6	48.76	49.40	3	13,737	0.02%
2018/01/09	8	46.85	10	46.72	46.90	-2	13,549	-0.01%
2018/01/08	2	47.20	5	47.25	47.50	-3	13,458	-0.02%
2018/01/04	22.2	46.03	7	45.77	45.80	15.2	13,668	0.11%
2018/01/03	1	44.80	2	46.20	46.35	-1	13,721	-0.01%
2018/01/02	6	46.04	11	46.01	45.55	-5	13,633	-0.04%