元太 (8069)-元大-台北券商分點個股進出

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
217.5
漲跌
▲1.5
漲幅
+0.69%
成交量
5,332張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/03	0	217.50	1	217.50	217.50	-1	8,148	-0.01%
2024/04/30	3.1	213.71	0	0.00	210.00	3.1	8,213	0.04%
2024/04/29	1	221.50	0	0.00	220.50	1	8,180	0.01%
2024/04/26	0.2	228.33	1	226.50	227.50	-0.9	8,103	-0.01%
2024/04/25	5	214.20	28.1	212.53	216.50	-23.1	8,015	-0.29%
2024/04/24	53.1	212.06	15	213.00	209.00	38.1	7,906	0.48%
2024/04/23	0.1	210.00	310	209.03	208.00	-309.9	7,910	-3.92%	大賣/鉅額交易
2024/04/22	0	0.00	130.5	208.92	207.00	-130.5	7,885	-1.65%	大賣/鉅額交易
2024/04/19	0.5	217.50	0	0.00	215.00	0.5	7,795	0.01%
2024/04/18	2	227.00	31	232.27	225.50	-29	7,695	-0.38%
2024/04/17	42	228.50	0	0.00	229.00	42	7,574	0.55%
2024/04/16	0	0.00	1	237.50	237.00	-1	7,500	-0.01%
2024/04/15	0	0.00	1	242.00	241.00	-1	7,467	-0.01%
2024/04/12	1	243.00	1	244.00	245.00	0	7,483	0.00%
2024/04/11	1	236.50	2	240.77	242.00	-1	7,431	-0.01%
2024/04/10	4	239.00	3	240.00	240.00	1	7,391	0.01%
2024/04/09	0	0.00	20	227.50	231.00	-20	7,358	-0.27%
2024/04/08	0	0.00	1	235.50	232.00	-1	7,348	-0.01%
2024/04/02	2	228.25	0	0.00	230.00	2	7,325	0.03%
2024/03/28	0	0.00	0	228.50	227.00	0	7,624	0.00%
2024/03/27	0	230.50	6	227.75	228.00	-6	7,924	-0.08%
2024/03/26	0	232.00	10.1	234.48	229.50	-10	7,926	-0.13%
2024/03/25	0	238.50	0	0.00	237.00	0	7,892	0.00%
2024/03/22	0	0.00	0.7	236.50	236.50	-0.7	7,858	-0.01%
2024/03/21	3	237.00	0	0.00	236.50	3	7,785	0.04%
2024/03/20	0.2	239.83	0	0.00	238.50	0.2	7,913	0.00%
2024/03/19	0.1	241.50	0	0.00	239.50	0.1	7,963	0.00%
2024/03/18	0	0.00	3.2	242.72	244.50	-3.2	7,934	-0.04%
2024/03/15	1	235.50	0	0.00	234.00	1	7,914	0.01%
2024/03/14	0.5	234.62	5	232.00	235.50	-4.5	7,900	-0.06%
2024/03/13	2.1	230.74	0	0.00	230.50	2.1	7,846	0.03%
2024/03/12	0.1	237.50	1	238.00	236.00	-1	7,793	-0.01%
2024/03/11	1	226.85	1	228.00	229.50	0	7,722	0.00%
2024/03/08	3.2	226.70	8	224.69	222.50	-4.8	7,635	-0.06%
2024/03/07	0.1	239.50	0.1	241.00	240.00	0	7,314	0.00%
2024/03/06	2	244.25	5	241.00	241.00	-3	7,264	-0.04%
2024/03/05	3	241.00	210	241.70	241.00	-207	7,259	-2.85%	大賣/鉅額交易
2024/03/04	0	0.00	2	250.00	246.50	-2	7,191	-0.03%
2024/03/01	18	246.22	24	250.98	253.00	-6	7,109	-0.08%
2024/02/29	146	243.89	13	243.31	246.00	133	6,948	1.91%	大買/鉅額交易
2024/02/27	0	0.00	7	226.09	230.00	-7	6,664	-0.11%
2024/02/26	1	222.00	1	221.00	223.50	0	6,590	0.00%
2024/02/23	2	234.50	0	0.00	231.50	2	6,505	0.03%
2024/02/22	5.1	230.06	6	232.50	233.00	-0.9	6,498	-0.01%
2024/02/21	5	230.70	5	232.00	232.00	0	6,489	0.00%
2024/02/20	0	0.00	1	226.00	228.50	-1	6,446	-0.02%
2024/02/19	0	0.00	0.8	222.59	223.00	-0.8	6,536	-0.01%
2024/02/16	0	0.00	5	226.00	226.00	-5	6,577	-0.08%
2024/02/15	225	228.17	9.2	227.57	229.00	215.8	6,481	3.33%	大買/鉅額交易
2024/02/05	0.2	215.00	0	0.00	217.00	0.2	6,278	0.00%
2024/02/02	5	216.00	5	214.00	214.00	0	6,223	0.00%
2024/02/01	12	212.29	11	213.23	213.50	1	6,168	0.02%
2024/01/31	0	0.00	0.1	214.00	208.00	-0.1	6,050	0.00%
2024/01/30	1	210.50	4	216.00	212.00	-3	5,985	-0.05%
2024/01/29	2	214.00	4.2	212.93	216.00	-2.2	5,987	-0.04%
2024/01/26	343	218.11	48	213.89	217.00	295	5,799	5.09%	大買/鉅額交易
2024/01/25	2	198.75	22.1	199.21	200.50	-20.1	5,280	-0.38%
2024/01/24	3	195.33	3	198.83	193.50	0	5,127	0.00%
2024/01/23	3	193.00	4	193.75	195.50	-1	5,071	-0.02%
2024/01/22	0	0.00	0.1	188.20	187.50	-0.1	4,994	0.00%
2024/01/19	1	187.50	2	187.50	187.00	-1	4,987	-0.02%
2024/01/18	0.2	185.50	0	0.00	185.00	0.2	4,944	0.00%
2024/01/17	1	181.00	1	182.50	182.50	0	4,926	0.00%
2024/01/16	10	186.00	0	0.00	186.00	10	4,946	0.20%
2024/01/15	2	187.75	1	188.00	187.00	1	5,088	0.02%
2024/01/12	0	0.00	11	187.59	187.50	-11	5,205	-0.21%
2024/01/11	1	186.50	0	0.00	187.00	1	5,273	0.02%
2024/01/10	10	183.00	25	184.60	187.00	-15	5,293	-0.28%
2024/01/08	0	0.00	30.1	191.51	192.00	-30.1	5,267	-0.57%
2024/01/04	2	189.50	0	0.00	188.00	2	5,308	0.04%
2024/01/03	3	188.00	0	0.00	189.50	3	5,427	0.06%
2024/01/02	1	198.50	0	0.00	195.00	1	5,495	0.02%
2023/12/29	0	0.00	5	197.50	197.00	-5	5,531	-0.09%
2023/12/28	1.1	201.36	11	200.45	201.50	-9.9	5,510	-0.18%
2023/12/27	2	202.00	22.1	200.91	203.00	-20.1	5,510	-0.36%
2023/12/26	2	193.50	3	196.67	193.50	-1	5,340	-0.02%
2023/12/25	0.1	198.00	5	198.00	197.00	-4.9	5,297	-0.09%
2023/12/22	8	197.31	7.2	197.42	197.00	0.8	5,205	0.02%
2023/12/21	0	0.00	1	183.00	182.00	-1	4,892	-0.02%
2023/12/19	3	178.83	0	0.00	177.00	3	4,911	0.06%
2023/12/18	2	178.50	0	0.00	178.50	2	4,963	0.04%
2023/12/15	10	182.00	0.1	182.00	180.00	9.9	5,028	0.20%
2023/12/14	2	180.50	0.2	181.50	181.00	1.9	4,950	0.04%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/11	0.1	177.00	0	0.00	176.00	0.1	4,983	0.00%
2023/12/07	3	180.50	1	180.50	180.50	2	5,225	0.04%
2023/12/06	0	0.00	5	177.50	178.00	-5	5,273	-0.09%
2023/12/04	1	182.00	0	0.00	181.00	1	5,328	0.02%
2023/12/01	5	181.00	0	0.00	180.50	5	5,345	0.09%
2023/11/30	5	179.50	0	0.00	183.00	5	5,332	0.09%
2023/11/29	3	177.50	0	0.00	178.50	3	5,283	0.06%
2023/11/28	0	0.00	0.1	175.00	175.50	-0.1	5,343	0.00%
2023/11/27	0	0.00	1	173.00	173.50	-1	5,373	-0.02%
2023/11/24	10	176.75	0	0.00	175.50	10	5,422	0.18%
2023/11/21	0.1	176.19	0	0.00	176.00	0.1	5,460	0.00%
2023/11/20	10	179.00	0	0.00	177.50	10	5,505	0.18%
2023/11/16	3	178.50	2	179.50	180.50	1	5,583	0.02%
2023/11/15	0.1	180.00	10	179.80	180.00	-10	5,481	-0.18%
2023/11/13	0.1	174.50	3	176.50	174.50	-2.9	6,164	-0.05%
2023/11/10	2.1	173.50	0	0.00	173.50	2.1	6,445	0.03%
2023/11/09	0	0.00	1	173.00	172.50	-1	6,645	-0.02%
2023/11/08	0.1	170.75	0	0.00	171.00	0.1	6,735	0.00%
2023/11/07	1.2	168.15	0	0.00	168.50	1.2	6,755	0.02%
2023/11/06	11	177.50	10	175.30	173.00	1	6,738	0.01%
2023/10/31	1.1	169.45	2	169.00	168.00	-0.9	6,916	-0.01%
2023/10/26	1	168.50	0	0.00	167.00	1	7,216	0.01%
2023/10/24	0.1	167.00	5	169.20	170.00	-5	7,342	-0.07%
2023/10/23	10	167.75	0.2	169.00	168.00	9.8	7,307	0.13%
2023/10/20	13.1	174.65	9	174.06	173.00	4.1	7,205	0.06%
2023/10/18	10	179.50	0	0.00	180.00	10	7,122	0.14%
2023/10/17	0	0.00	2	180.50	178.50	-2	7,183	-0.03%
2023/10/16	1	180.50	0	0.00	179.00	1	7,225	0.01%
2023/10/13	2.1	183.06	0	0.00	183.50	2.1	7,266	0.03%
2023/10/12	6	181.75	5.1	185.00	185.00	0.9	7,245	0.01%
2023/10/11	5	179.50	5	181.00	181.00	0	7,233	0.00%
2023/10/06	7	185.93	2	185.25	182.00	5	7,202	0.07%
2023/10/05	10.1	179.50	10	181.50	182.50	0.1	7,158	0.00%
2023/10/04	5	179.00	5	178.00	178.00	0	7,171	0.00%
2023/10/02	0	0.00	5	181.90	181.50	-5	7,202	-0.07%
2023/09/28	0	0.00	2	180.00	179.50	-2	7,258	-0.03%
2023/09/26	2.1	177.55	0	0.00	177.50	2.1	7,325	0.03%
2023/09/25	3	183.00	0	0.00	182.00	3	7,373	0.04%
2023/09/22	2.9	177.13	0	0.00	179.50	2.9	7,489	0.04%
2023/09/21	0	0.00	0	182.00	178.00	0	7,579	0.00%
2023/09/19	2	182.50	3	183.17	181.00	-1	7,767	-0.01%
2023/09/18	10	179.00	4	178.75	178.50	6	8,282	0.07%
2023/09/15	1	181.50	2	180.25	180.00	-1	8,323	-0.01%
2023/09/14	4	182.17	2	181.75	182.50	2	8,376	0.02%
2023/09/13	5	175.00	1	179.00	174.00	4	8,346	0.05%
2023/09/12	5	172.90	0	173.00	172.00	5	8,365	0.06%
2023/09/11	0	0.00	4	179.50	178.50	-4	8,287	-0.05%
2023/09/08	2.1	180.03	0	0.00	179.50	2.1	8,389	0.03%
2023/09/07	0.1	185.00	0	0.00	183.50	0.1	8,546	0.00%
2023/09/06	1	186.50	1	186.00	186.50	0	8,648	0.00%
2023/09/04	0.1	185.50	2	184.00	184.00	-1.9	8,982	-0.02%
2023/09/01	10	184.25	3.3	187.32	188.00	6.7	9,011	0.07%
2023/08/31	0	0.00	2	182.50	182.50	-2	9,077	-0.02%
2023/08/30	6	182.50	128	182.21	182.50	-122	9,211	-1.32%	大賣/鉅額交易
2023/08/29	0	0.00	1	184.50	184.50	-1	9,456	-0.01%
2023/08/25	2	180.50	1	180.50	181.00	1	9,562	0.01%
2023/08/24	3	186.17	5.2	186.10	185.00	-2.2	9,619	-0.02%
2023/08/23	5	179.50	132	179.44	180.00	-127	9,749	-1.30%	大賣/鉅額交易
2023/08/22	0	0.00	0.2	182.00	181.00	-0.2	9,975	0.00%
2023/08/21	4	181.50	0	0.00	179.50	4	9,991	0.04%
2023/08/18	2	181.25	1	181.00	181.00	1	10,044	0.01%
2023/08/17	18.1	179.56	23	180.80	183.50	-5	9,996	-0.05%
2023/08/16	14.3	192.59	5	191.00	191.00	9.3	9,513	0.10%
2023/08/15	7	200.93	26	200.54	202.50	-19	9,446	-0.20%
2023/08/14	7	198.57	2.2	201.05	201.00	4.8	9,624	0.05%
2023/08/11	7	205.14	0	0.00	204.50	7	9,901	0.07%
2023/08/10	17	210.32	0.1	210.00	208.50	16.9	10,024	0.17%
2023/08/08	0	0.00	0.1	225.00	225.50	-0.1	10,000	0.00%
2023/08/07	2	227.00	19	225.11	228.00	-17	9,996	-0.17%
2023/08/04	6.2	217.40	1	217.50	217.50	5.2	9,939	0.05%
2023/08/02	11	222.86	20	220.50	220.50	-9	9,958	-0.09%
2023/08/01	1	226.50	20.1	224.38	222.50	-19.1	10,227	-0.19%
2023/07/31	11	222.82	15	225.47	225.00	-4	10,323	-0.04%
2023/07/28	11	218.77	1	222.50	221.50	10	10,400	0.10%
2023/07/27	1	206.00	1	212.50	213.00	0	10,711	0.00%
2023/07/26	0	0.00	1	208.00	208.50	-1	11,395	-0.01%
2023/07/25	2	208.00	0	0.00	208.00	2	11,620	0.02%
2023/07/24	1	209.00	56	208.69	208.50	-55	11,671	-0.47%
2023/07/21	0	0.00	0.3	216.50	215.00	-0.3	11,738	0.00%
2023/07/20	9	214.94	3	216.17	213.00	6	11,800	0.05%
2023/07/19	0	0.00	2	223.50	219.00	-2	11,899	-0.02%
2023/07/18	0	0.00	4.3	221.03	222.00	-4.3	12,083	-0.04%
2023/07/17	0	0.00	0.1	220.45	218.50	-0.1	12,170	0.00%
2023/07/14	1	220.00	1	220.00	220.50	0	12,292	0.00%
2023/07/13	1	225.50	3.8	223.60	221.00	-2.8	12,382	-0.02%
2023/07/12	1	224.00	0	0.00	221.50	1	12,447	0.01%
2023/07/11	4	222.00	8	218.69	222.00	-4	12,582	-0.03%
2023/07/10	7	212.07	10	213.00	212.00	-3	12,593	-0.02%
2023/07/07	18.1	212.07	0	0.00	212.50	18.1	12,723	0.14%
2023/07/06	1.1	216.05	0.4	218.50	216.50	0.7	12,802	0.01%
2023/07/05	0	0.00	5	222.50	223.50	-5	13,110	-0.04%
2023/07/04	0	0.00	4	224.88	224.50	-4	13,391	-0.03%
2023/07/03	0	0.00	2	225.50	224.50	-2	13,818	-0.01%
2023/06/30	0	0.00	1	226.00	225.00	-1	13,825	-0.01%
2023/06/29	0	0.00	11	218.10	220.50	-11	13,824	-0.08%
2023/06/27	2.3	212.01	10	214.00	211.50	-7.7	13,714	-0.06%
2023/06/26	26.1	207.54	0	207.00	207.50	26	13,656	0.19%
2023/06/21	5	222.50	0	0.00	222.00	5	13,254	0.04%
2023/06/20	1	223.50	0	0.00	227.00	1	13,325	0.01%
2023/06/19	1	227.50	0	0.00	227.50	1	13,442	0.01%
2023/06/16	4	231.75	0	0.00	228.50	4	13,454	0.03%
2023/06/15	1	231.50	0	0.00	231.00	1	13,434	0.01%
2023/06/14	0	0.00	6	235.92	235.00	-6	13,455	-0.04%
2023/06/13	4	240.00	29.1	237.49	241.00	-25.1	13,480	-0.19%
2023/06/12	88.1	227.46	3	229.00	226.50	85.1	13,457	0.63%
2023/06/09	2	226.75	6	225.33	227.00	-4	13,641	-0.03%
2023/06/08	7	218.71	2	219.24	216.00	5	13,800	0.04%
2023/06/07	5	225.50	0.1	225.50	226.50	4.9	14,437	0.03%
2023/06/06	8	224.44	16	225.19	224.50	-8	14,667	-0.05%
2023/06/05	3	222.00	3	222.83	222.50	0	14,787	0.00%
2023/06/02	8	217.61	14.2	218.25	218.00	-6.2	14,948	-0.04%
2023/06/01	3	208.00	5	208.50	209.00	-2	15,102	-0.01%
2023/05/31	13	208.15	6	208.33	207.00	7	15,223	0.05%
2023/05/30	16	205.72	2	206.75	205.50	14	15,284	0.09%
2023/05/29	25	210.86	1	214.00	205.00	24	15,377	0.16%
2023/05/26	79	211.09	13.4	209.52	211.00	65.7	15,672	0.42%
2023/05/25	12	201.13	1	203.95	204.00	11	15,576	0.07%
2023/05/24	5.1	202.01	4	203.25	203.50	1.1	15,794	0.01%
2023/05/23	6	198.25	9	199.89	200.50	-3	15,994	-0.02%
2023/05/22	0	0.00	0.3	196.00	196.00	-0.3	16,029	0.00%
2023/05/19	10.1	195.60	4	197.13	198.00	6.1	16,148	0.04%
2023/05/18	81.1	199.75	5	200.70	198.50	76.1	16,664	0.46%
2023/05/17	8	203.06	50.1	204.13	204.00	-42.1	16,424	-0.26%
2023/05/16	2.2	195.27	9.1	195.29	198.00	-6.9	16,328	-0.04%
2023/05/15	6.1	191.00	3	191.00	191.00	3.1	16,291	0.02%
2023/05/12	17	189.88	7	189.21	193.00	10	16,487	0.06%
2023/05/11	2.1	189.98	3	191.33	189.00	-1	16,727	-0.01%
2023/05/10	9	190.72	5.2	192.35	191.00	3.8	16,947	0.02%
2023/05/09	12.1	192.12	6	192.58	192.00	6.1	17,073	0.04%
2023/05/08	11.3	194.33	7	195.07	192.50	4.3	17,251	0.02%
2023/05/05	4	197.88	6	198.42	198.00	-2	17,369	-0.01%
2023/05/04	7.2	196.46	9	197.11	196.50	-1.9	18,012	-0.01%
2023/05/03	132	199.13	10	199.90	197.00	122	18,098	0.67%	大買/鉅額交易
2023/05/02	93	190.43	34	193.79	197.50	59	17,881	0.33%
2023/04/28	0	0.00	18	190.50	190.50	-18	17,603	-0.10%
2023/04/27	6.1	175.07	7	175.57	173.50	-1	17,597	-0.01%
2023/04/26	2	173.25	4	173.00	175.50	-2	17,774	-0.01%
2023/04/25	7	170.21	101	171.52	170.00	-94	17,824	-0.53%	大賣/
2023/04/24	101	174.50	7	175.07	173.50	94	17,950	0.52%	大買/
2023/04/21	11	171.68	10	171.90	172.00	1	17,974	0.01%
2023/04/20	7.1	168.22	1	169.00	167.00	6.1	18,203	0.03%
2023/04/19	4	170.88	1	171.00	171.00	3	18,613	0.02%
2023/04/18	3.1	170.48	1	173.50	171.50	2.1	18,811	0.01%
2023/04/17	3	172.50	202	172.50	172.00	-199	19,005	-1.05%	大賣/鉅額交易
2023/04/14	2	173.00	1	172.50	173.50	1	19,254	0.01%
2023/04/13	2	173.75	12	174.54	173.50	-10	19,349	-0.05%
2023/04/12	3.3	175.00	2	176.50	175.00	1.3	19,500	0.01%
2023/04/11	0	0.00	1	181.00	178.50	-1	19,579	-0.01%
2023/04/10	23	178.09	27	177.80	178.00	-4	19,623	-0.02%
2023/04/07	22.5	171.30	17	170.62	172.00	5.5	19,333	0.03%
2023/04/06	47	173.88	3.1	175.92	171.00	43.9	19,087	0.23%
2023/03/31	1	184.50	2	184.50	184.50	-1	18,757	-0.01%
2023/03/30	2	182.50	2	182.75	184.50	0	18,956	0.00%
2023/03/29	1	180.00	1	182.00	179.50	0	18,944	0.00%
2023/03/28	0	184.50	7	181.71	182.00	-7	19,128	-0.04%
2023/03/27	0	0.00	1	185.00	185.00	-1	19,233	-0.01%
2023/03/24	203	184.48	10	183.65	184.00	193	19,458	0.99%	大買/鉅額交易
2023/03/23	7	181.07	2	181.50	181.00	5	19,549	0.03%
2023/03/22	2	182.00	5	183.70	182.50	-3	20,129	-0.01%
2023/03/21	2.1	178.52	3	178.17	178.50	-0.9	20,311	0.00%
2023/03/20	5	177.40	3	177.17	177.00	2	20,573	0.01%
2023/03/17	6	175.83	5	177.20	175.50	1	20,951	0.00%
2023/03/16	5	174.10	4	175.00	173.50	1	21,229	0.00%
2023/03/15	7.1	175.87	5	178.00	174.00	2.1	21,596	0.01%
2023/03/14	14.2	175.53	9	176.78	174.00	5.2	21,825	0.02%
2023/03/13	11.1	176.53	3	176.50	176.00	8.1	21,869	0.04%
2023/03/10	36.3	181.08	3	180.66	180.00	33.3	21,694	0.15%
2023/03/09	5	201.20	56.1	202.85	199.50	-51.1	21,317	-0.24%
2023/03/08	10	200.75	7.1	199.45	201.00	2.9	21,404	0.01%
2023/03/07	19	206.27	6	207.92	205.00	13	21,612	0.06%
2023/03/06	13.1	205.48	40	202.55	207.50	-26.9	21,672	-0.12%
2023/03/03	5	193.20	5	194.50	192.50	0	21,756	0.00%
2023/03/02	1	194.50	1	194.00	194.50	0	22,171	0.00%
2023/03/01	11.4	193.13	1	192.00	193.00	10.4	22,508	0.05%
2023/02/24	17.3	193.36	5.1	194.81	194.50	12.2	22,873	0.05%
2023/02/23	6	201.42	4.1	202.32	202.00	1.9	23,262	0.01%
2023/02/22	27	203.20	4	203.75	202.00	23	24,058	0.10%
2023/02/21	11.1	209.47	5.9	209.86	210.00	5.2	24,129	0.02%
2023/02/20	1	203.00	7.4	202.38	203.50	-6.4	24,377	-0.03%
2023/02/17	75	205.45	4	205.50	206.00	71	25,053	0.28%
2023/02/16	63	204.90	24	202.23	206.00	39	25,127	0.16%
2023/02/15	0.5	192.40	8	191.25	191.00	-7.5	24,963	-0.03%
2023/02/14	68.2	197.90	12	196.00	194.00	56.2	25,384	0.22%
2023/02/13	3	196.00	0	0.00	196.50	3	25,641	0.01%
2023/02/10	0.1	193.50	2.1	194.60	193.00	-2	25,850	-0.01%
2023/02/09	3	195.33	10	197.05	196.50	-7	26,118	-0.03%
2023/02/08	8	195.44	3	196.67	193.00	5	26,283	0.02%
2023/02/07	1	189.50	7	192.21	193.00	-6	26,566	-0.02%
2023/02/06	4.6	193.07	8	193.25	191.50	-3.4	26,647	-0.01%
2023/02/03	28	193.20	7	193.64	190.50	21	26,670	0.08%
2023/02/02	16	189.91	31.1	189.37	190.50	-15.1	26,475	-0.06%
2023/02/01	4	178.75	6	177.00	179.00	-2	26,112	-0.01%
2023/01/31	29	173.28	30	173.58	172.50	-1	26,147	0.00%
2023/01/30	21.1	174.74	8	174.39	173.50	13	26,138	0.05%
2023/01/17	8	175.69	11	176.18	176.00	-3	25,983	-0.01%
2023/01/16	7	176.36	13	175.88	176.50	-6	26,111	-0.02%
2023/01/13	4	172.75	4.2	173.80	173.00	-0.2	26,318	0.00%
2023/01/12	2	174.00	3	175.83	172.00	-1	26,425	0.00%
2023/01/11	19	174.71	20	173.95	174.00	-1	26,403	0.00%
2023/01/10	15	174.97	30	176.20	173.50	-15	26,451	-0.06%
2023/01/09	36	174.17	16	174.31	172.50	20	26,265	0.08%
2023/01/06	20	169.60	22	169.75	172.00	-2	26,179	-0.01%
2023/01/05	36	169.78	30.2	165.64	165.00	5.8	26,179	0.02%
2023/01/04	181	174.19	23.1	171.70	170.00	157.9	26,238	0.60%	大買/鉅額交易
2023/01/03	15	169.30	20	169.02	170.50	-5	26,247	-0.02%
2022/12/30	204.2	165.12	2	164.50	161.00	202.2	26,196	0.77%	大買/鉅額交易
2022/12/29	11.1	161.48	7	161.07	164.00	4.1	26,189	0.02%
2022/12/28	10	163.10	5	163.40	161.00	5	26,216	0.02%
2022/12/26	2	168.00	1	169.00	166.00	1	26,416	0.00%
2022/12/23	9	166.22	205	166.27	167.00	-196	26,662	-0.74%	大賣/鉅額交易
2022/12/22	203	169.94	3	168.00	169.50	200	26,847	0.74%	大買/鉅額交易
2022/12/21	7	165.36	8	164.63	164.00	-1	26,905	0.00%
2022/12/20	3.1	166.26	1	164.50	164.00	2.1	26,953	0.01%
2022/12/19	10	170.05	9	170.83	169.50	1	27,091	0.00%
2022/12/16	15	172.00	9	170.33	168.00	6	27,192	0.02%
2022/12/15	22.1	177.01	23	177.85	177.00	-0.9	27,037	0.00%
2022/12/14	11	174.77	221	173.12	178.50	-210	26,864	-0.78%	大賣/鉅額交易
2022/12/13	204.1	165.03	1	170.00	165.00	203.1	26,294	0.77%	大買/鉅額交易
2022/12/12	6	167.25	10	170.00	171.00	-4	26,022	-0.02%
2022/12/09	10	171.00	6	172.00	170.00	4	25,876	0.02%
2022/12/08	15.1	171.10	14	170.07	169.50	1.1	25,677	0.00%
2022/12/07	15.1	173.67	7	175.71	172.00	8.1	25,533	0.03%
2022/12/06	52	184.60	839	187.69	181.50	-787	25,368	-3.10%	大賣/鉅額交易
2022/12/05	16	184.41	20	185.65	186.00	-4	25,288	-0.02%
2022/12/02	3	178.00	7	179.57	181.00	-4	25,249	-0.02%
2022/12/01	10.1	181.29	15	180.17	177.50	-5	25,343	-0.02%
2022/11/30	3	175.67	2	181.00	181.00	1	25,232	0.00%
2022/11/29	9	181.22	8	178.56	177.00	1	25,069	0.00%
2022/11/28	18.1	181.11	15.2	181.35	184.00	2.9	24,844	0.01%
2022/11/25	7	177.86	13	178.81	177.50	-6	24,664	-0.02%
2022/11/24	16	175.31	21	174.95	178.00	-5	24,408	-0.02%
2022/11/23	22.1	167.19	23	168.13	169.00	-1	24,076	0.00%
2022/11/22	26	165.00	23	165.48	163.50	3	23,799	0.01%
2022/11/21	16.2	162.71	8.1	164.47	164.00	8.1	23,469	0.03%
2022/11/18	29.7	173.22	6.4	175.86	170.00	23.3	22,849	0.10%
2022/11/17	5	188.80	4	185.88	188.50	1	22,015	0.00%
2022/11/16	612	179.83	11	179.23	182.50	601	21,904	2.74%	大買/鉅額交易
2022/11/15	19.8	182.49	26	181.48	178.50	-6.2	21,782	-0.03%
2022/11/14	17	193.79	22	191.82	193.50	-5	21,755	-0.02%
2022/11/11	30.5	189.97	27.6	192.60	189.50	2.9	22,085	0.01%
2022/11/10	12.6	190.83	18	189.53	185.00	-5.4	21,815	-0.02%
2022/11/09	19	196.68	16	199.63	195.00	3	21,644	0.01%
2022/11/08	207.3	210.68	21	211.38	203.00	186.3	21,457	0.87%	大買/鉅額交易
2022/11/07	10.5	209.98	6	210.92	208.00	4.5	21,297	0.02%
2022/11/04	7	208.93	7.6	211.45	217.00	-0.6	20,999	0.00%
2022/11/03	28	206.05	323	209.08	212.50	-295	20,765	-1.42%	大賣/鉅額交易
2022/11/02	66	200.37	9	200.33	200.50	57	20,781	0.27%
2022/11/01	6	202.42	4	204.75	202.00	2	20,920	0.01%
2022/10/31	9	205.72	6	207.00	205.50	3	20,907	0.01%
2022/10/28	2	199.30	5	199.11	207.00	-3	20,928	-0.01%
2022/10/27	311	194.83	14	190.39	196.00	297	20,654	1.44%	大買/鉅額交易
2022/10/26	1	184.50	5	184.30	186.00	-4	20,510	-0.02%
2022/10/24	1.1	185.00	0	0.00	185.00	1.1	20,460	0.01%
2022/10/21	2	192.50	7	190.93	183.50	-5	20,432	-0.02%
2022/10/20	0	199.00	2	193.75	200.50	-2	20,179	-0.01%
2022/10/19	8	206.13	6	204.67	201.00	2	20,098	0.01%
2022/10/18	2	208.25	2	205.75	205.00	0	20,078	0.00%
2022/10/17	2	199.00	0	0.00	205.00	2	20,107	0.01%
2022/10/14	3	207.50	2	211.00	206.50	1	19,989	0.01%
2022/10/13	1	207.50	5	198.50	200.00	-4	19,795	-0.02%
2022/10/12	3	198.50	1	200.50	207.00	2	19,691	0.01%
2022/10/11	2	203.50	0	0.00	201.00	2	19,656	0.01%
2022/10/06	3	219.00	3	220.83	218.00	0	20,385	0.00%
2022/10/05	10	220.40	8	220.88	219.00	2	20,750	0.01%
2022/10/04	17	216.47	17	215.62	218.50	0	21,066	0.00%
2022/10/03	5	207.30	8	206.31	209.00	-3	21,333	-0.01%
2022/09/29	2	209.00	570.4	210.41	206.50	-568.4	22,711	-2.50%	大賣/鉅額交易
2022/09/28	2.1	212.14	2.1	212.39	205.50	0.1	23,035	0.00%
2022/09/27	1	214.50	52	217.71	219.00	-51	23,768	-0.21%
2022/09/26	7	217.00	9	218.89	215.50	-2	24,268	-0.01%
2022/09/23	4.2	234.64	3	227.00	227.00	1.2	24,475	0.00%
2022/09/22	2.1	230.57	0	0.00	238.50	2.1	24,749	0.01%
2022/09/21	3	234.33	3	234.50	234.50	0	24,902	0.00%
2022/09/20	3	236.17	2	235.50	235.50	1	25,011	0.00%
2022/09/19	6	233.67	5	234.00	234.00	1	25,194	0.00%
2022/09/16	8	234.50	1.1	233.88	234.50	6.9	25,504	0.03%
2022/09/15	10	244.50	8	240.69	240.00	2	26,060	0.01%
2022/09/14	20	241.23	15	242.07	242.50	5	26,125	0.02%
2022/09/13	4	245.75	11	248.59	248.50	-7	26,249	-0.03%
2022/09/12	10	244.95	8	239.88	237.50	2	26,185	0.01%
2022/09/08	7	236.43	11	237.82	240.50	-4	26,324	-0.02%
2022/09/07	8.2	226.89	2	228.50	228.50	6.2	26,382	0.02%
2022/09/06	16	237.91	9	234.33	232.50	7	26,387	0.03%
2022/09/05	8	243.00	8	244.13	243.00	0	26,468	0.00%
2022/09/02	7	239.29	9	241.00	242.00	-2	26,588	-0.01%
2022/09/01	12.1	236.03	5	233.50	233.50	7	26,784	0.03%
2022/08/31	11.1	242.66	8	240.00	239.50	3.1	26,958	0.01%
2022/08/30	8	240.63	7	245.21	247.00	1	26,980	0.00%
2022/08/29	25	239.08	25.7	237.98	240.50	-0.7	27,013	0.00%
2022/08/26	8	244.00	14	242.18	240.00	-6	27,221	-0.02%
2022/08/25	10	245.05	6	244.75	244.00	4	27,195	0.01%
2022/08/24	10	243.50	9	242.11	241.00	1	27,382	0.00%
2022/08/23	6	241.58	8	241.48	243.50	-2	27,788	-0.01%
2022/08/22	13	243.73	12	246.38	243.50	1	28,218	0.00%
2022/08/19	10.1	245.52	12	244.67	241.50	-1.9	28,532	-0.01%
2022/08/18	5	226.30	11.8	236.92	238.00	-6.8	28,229	-0.02%
2022/08/17	8.1	217.13	8.2	217.56	216.50	-0.1	28,012	0.00%
2022/08/16	0.1	218.00	4.3	216.02	217.00	-4.2	28,013	-0.02%
2022/08/15	1.1	200.21	12.1	207.21	211.50	-11	28,004	-0.04%
2022/08/12	1	195.50	4	195.63	198.00	-3	28,163	-0.01%
2022/08/11	6	200.08	8.2	199.12	197.00	-2.2	28,840	-0.01%
2022/08/10	4	195.50	3.1	196.65	196.50	0.9	29,292	0.00%
2022/08/09	57	198.16	83	197.92	201.00	-26	29,733	-0.09%
2022/08/08	3.1	198.04	6.1	199.36	205.00	-3	29,733	-0.01%
2022/08/05	1.1	192.57	1	194.51	195.00	0.1	29,821	0.00%
2022/08/03	11.3	182.08	0	0.00	181.00	11.3	30,183	0.04%
2022/08/02	2.1	184.24	3	185.33	186.00	-0.9	30,199	0.00%
2022/08/01	1.1	191.34	1.3	192.19	189.50	-0.2	30,270	0.00%
2022/07/29	19	194.13	21	192.52	195.50	-2	30,443	-0.01%
2022/07/28	8	192.31	17	192.06	191.00	-9	30,465	-0.03%
2022/07/27	1.2	185.92	1	186.00	187.00	0.2	30,360	0.00%
2022/07/26	3.1	188.79	3	187.67	186.50	0.1	30,392	0.00%
2022/07/25	1	186.53	0	0.00	185.50	1	30,679	0.00%
2022/07/22	2.2	187.93	1.8	190.51	188.00	0.3	30,740	0.00%
2022/07/21	1	185.00	3	184.17	186.00	-2	30,751	-0.01%
2022/07/20	0.1	183.00	7.4	182.73	180.50	-7.3	30,838	-0.02%
2022/07/19	1.3	176.05	1	178.00	174.50	0.3	30,855	0.00%
2022/07/18	2	177.00	3.3	176.98	176.00	-1.3	30,902	0.00%
2022/07/15	28	175.39	31	173.27	176.50	-3	30,939	-0.01%
2022/07/14	6	171.50	4.7	174.27	175.50	1.3	30,749	0.00%
2022/07/13	3	172.83	2	171.75	166.00	1	30,353	0.00%
2022/07/12	18	166.89	217	166.16	168.50	-199	29,951	-0.66%	大賣/鉅額交易
2022/07/11	3	169.82	3	166.83	166.50	0	29,701	0.00%
2022/07/08	114	170.31	64.1	172.80	170.50	49.9	29,604	0.17%	大買/
2022/07/07	31.1	162.46	289	164.62	168.00	-258	29,163	-0.88%	大賣/鉅額交易
2022/07/06	35.4	159.76	33	162.00	160.50	2.4	28,192	0.01%
2022/07/05	70.1	160.02	63	162.56	162.00	7.1	27,920	0.03%
2022/07/04	241.1	169.26	54	168.65	170.00	187.1	27,225	0.69%	大買/鉅額交易
2022/07/01	229.1	173.36	10	172.40	170.00	219.1	26,936	0.81%	大買/鉅額交易
2022/06/30	46.4	190.17	1	193.50	188.50	45.4	26,824	0.17%
2022/06/28	0	0.00	10	206.00	205.00	-10	27,221	-0.04%
2022/06/27	0	203.50	6	203.00	204.00	-6	27,511	-0.02%
2022/06/24	3	195.67	3	197.17	196.00	0	27,640	0.00%
2022/06/23	13	197.96	143	197.09	197.00	-130	27,833	-0.47%	大賣/鉅額交易
2022/06/22	138.1	188.80	6	189.08	188.50	132.1	28,270	0.47%	大買/鉅額交易
2022/06/21	16.1	197.41	6	196.92	199.00	10.1	28,926	0.03%
2022/06/20	2	196.08	0	0.00	192.50	2	29,007	0.01%
2022/06/17	32.1	198.52	25	194.50	204.50	7.1	29,177	0.02%
2022/06/16	5	207.90	6	201.92	201.00	-1	28,823	0.00%
2022/06/15	14.1	206.32	8	206.19	203.50	6.1	29,010	0.02%
2022/06/14	6.1	206.43	104	211.97	211.00	-97.9	29,119	-0.34%	大賣/
2022/06/13	112	208.88	9	209.17	208.50	103	28,965	0.36%	大買/鉅額交易
2022/06/10	23	216.35	29	213.62	219.00	-6	28,896	-0.02%
2022/06/09	21	207.74	29	210.81	212.00	-8	28,690	-0.03%
2022/06/08	5	200.40	6	205.83	206.50	-1	28,613	0.00%
2022/06/07	9	199.11	6	199.42	200.50	3	28,659	0.01%
2022/06/06	94	203.88	6	205.33	202.50	88	28,801	0.31%
2022/06/02	125	210.02	19	210.71	209.00	106	28,755	0.37%	大買/鉅額交易
2022/06/01	24	208.46	27	209.63	209.50	-3	28,898	-0.01%
2022/05/31	17	205.91	14	205.64	203.00	3	28,582	0.01%
2022/05/30	44	208.33	37	211.23	207.00	7	28,155	0.02%
2022/05/27	5	204.80	10.2	205.05	212.50	-5.2	27,660	-0.02%
2022/05/26	7.2	198.28	7	198.93	198.00	0.2	27,239	0.00%
2022/05/25	23	196.52	25	190.68	195.00	-2	28,257	-0.01%
2022/05/24	29	191.76	26	193.40	191.00	3	28,262	0.01%
2022/05/23	11	198.27	7	194.50	194.50	4	28,328	0.01%
2022/05/20	6	198.67	6	200.42	200.50	0	28,185	0.00%
2022/05/19	5	187.90	7	195.79	200.50	-2	27,834	-0.01%
2022/05/18	15	188.40	14	190.29	193.50	1	27,147	0.00%
2022/05/17	5	180.50	9	182.06	186.50	-4	26,881	-0.01%
2022/05/16	3	175.17	9	175.78	178.50	-6	26,522	-0.02%
2022/05/13	7	164.93	4	166.50	169.00	3	26,300	0.01%
2022/05/12	6	167.08	1	170.00	165.50	5	26,146	0.02%
2022/05/11	87	178.27	96.1	176.97	173.00	-9.1	26,127	-0.03%
2022/05/10	2	169.25	0	0.00	173.00	2	26,129	0.01%
2022/05/09	2	171.00	1	170.50	170.00	1	26,308	0.00%
2022/05/06	3	166.50	3	169.33	172.50	0	26,350	0.00%
2022/05/05	3	171.50	3	171.67	173.50	0	26,415	0.00%
2022/05/04	6	168.17	0	0.00	167.00	6	26,359	0.02%
2022/05/03	5	172.10	0	0.00	171.50	5	26,392	0.02%
2022/04/29	6	176.75	12	175.83	174.00	-6	26,523	-0.02%
2022/04/28	8	173.88	5	170.52	169.50	3	26,444	0.01%
2022/04/27	0	0.00	2	169.75	175.00	-2	26,567	-0.01%
2022/04/26	9	172.56	7	174.43	175.00	2	26,696	0.01%
2022/04/25	6	171.08	3	170.33	169.50	3	26,938	0.01%
2022/04/22	6	181.50	4	180.75	180.50	2	26,942	0.01%
2022/04/21	6	183.17	8	184.94	185.00	-2	27,071	-0.01%
2022/04/20	13	182.50	22	182.41	179.00	-9	27,297	-0.03%
2022/04/19	2	173.50	8	176.81	177.00	-6	27,306	-0.02%
2022/04/18	3	171.67	4	172.50	169.50	-1	27,393	0.00%
2022/04/15	26	174.63	9	170.94	170.50	17	27,735	0.06%
2022/04/14	16	176.09	10	178.30	179.50	6	28,304	0.02%
2022/04/13	2	172.00	3	173.00	173.00	-1	28,427	0.00%
2022/04/12	5	169.70	5	169.50	169.50	0	28,619	0.00%
2022/04/11	8	169.44	3	168.33	168.00	5	28,722	0.02%
2022/04/08	5	172.20	4	173.63	174.50	1	28,998	0.00%
2022/04/07	6	174.91	5	168.30	168.00	1	28,841	0.00%
2022/04/06	8	176.87	6	176.50	176.50	2	28,591	0.01%
2022/04/01	8	180.25	7	179.93	180.50	1	28,306	0.00%
2022/03/31	5	187.10	17	184.94	185.00	-12	28,140	-0.04%
2022/03/30	35	179.43	37	179.55	179.50	-2	28,215	-0.01%
2022/03/29	16.4	177.79	11	179.36	179.50	5.4	27,933	0.02%
2022/03/28	14	174.96	59	179.39	181.50	-45	27,650	-0.16%
2022/03/25	126	177.14	44	176.75	177.00	82	27,280	0.30%	大買/
2022/03/24	9	160.39	58	166.29	172.50	-49	26,557	-0.18%
2022/03/23	38	156.00	39	156.47	157.00	-1	25,865	0.00%
2022/03/22	3	150.17	21	150.62	153.00	-18	26,108	-0.07%
2022/03/21	14	145.11	8	144.44	144.50	6	25,879	0.02%
2022/03/18	303	144.53	24	144.79	145.50	279	26,077	1.07%	大買/鉅額交易
2022/03/17	5	137.20	14	138.46	140.00	-9	25,941	-0.03%
2022/03/16	0	0.00	1	129.00	130.00	-1	25,870	0.00%
2022/03/15	1	129.00	0	0.00	126.50	1	26,235	0.00%
2022/03/14	0	0.00	8	132.50	136.00	-8	26,500	-0.03%
2022/03/11	8	130.38	3	130.67	132.00	5	26,591	0.02%
2022/03/10	228	136.46	5.1	132.99	131.00	222.9	26,570	0.84%	大買/鉅額交易
2022/03/09	12	133.13	102	131.72	134.50	-90	26,616	-0.34%	大賣/
2022/03/08	1	138.00	165	130.53	130.00	-164	26,447	-0.62%	大賣/鉅額交易
2022/03/07	7	138.35	51.1	137.08	138.00	-44.1	26,398	-0.17%
2022/03/04	4	145.00	2.2	147.85	147.00	1.8	26,573	0.01%
2022/03/03	0.1	146.66	21	149.50	146.50	-20.9	26,961	-0.08%
2022/03/02	42.2	146.65	6	149.33	146.50	36.2	27,141	0.13%
2022/03/01	3	149.67	7	149.43	150.00	-4	27,201	-0.01%
2022/02/25	4	151.38	20	150.75	147.50	-16	27,962	-0.06%
2022/02/24	1	153.00	9.1	153.03	147.00	-8.1	26,920	-0.03%
2022/02/23	1	153.50	16	151.97	152.50	-15	27,583	-0.05%
2022/02/22	3.9	144.79	1	149.00	146.00	2.9	28,880	0.01%
2022/02/21	3.6	147.80	2	147.25	149.00	1.6	28,897	0.01%
2022/02/18	8.4	147.30	11	145.05	146.00	-2.6	28,964	-0.01%
2022/02/17	2	143.75	15	145.00	146.00	-13	28,875	-0.05%
2022/02/16	6	141.67	1.3	141.28	140.50	4.7	28,656	0.02%
2022/02/15	9.3	140.03	7	141.29	138.00	2.2	28,612	0.01%
2022/02/14	10.2	141.91	3	143.00	141.50	7.2	28,361	0.03%
2022/02/11	13	148.73	3	148.83	148.50	10	28,145	0.04%
2022/02/10	14	155.82	9	156.11	152.00	5	28,105	0.02%
2022/02/09	5	156.40	3	156.50	156.50	2	27,722	0.01%
2022/02/08	12	155.25	3	156.50	154.00	9	27,684	0.03%
2022/02/07	2	154.75	11	154.68	157.50	-9	27,610	-0.03%
2022/01/26	3	147.50	12.1	146.87	146.50	-9.1	27,338	-0.03%
2022/01/25	4	149.75	1	149.00	147.50	3	27,662	0.01%
2022/01/24	7	148.57	6	152.17	154.50	1	27,855	0.00%
2022/01/21	6	153.83	17	154.03	153.00	-11	27,721	-0.04%
2022/01/20	4	155.50	7	157.00	155.50	-3	27,787	-0.01%
2022/01/19	6	158.50	15.1	157.64	160.00	-9.1	27,546	-0.03%
2022/01/18	12.1	156.51	21	156.50	157.50	-8.9	27,586	-0.03%
2022/01/17	6	151.00	8	150.31	153.00	-2	27,342	-0.01%
2022/01/14	24	145.96	25.4	144.70	149.50	-1.4	27,570	-0.01%
2022/01/13	13.4	139.21	32	137.95	145.50	-18.6	27,268	-0.07%
2022/01/12	6	145.00	2	143.75	146.00	4	26,742	0.01%
2022/01/11	7	149.43	14.1	149.93	148.00	-7.1	26,472	-0.03%
2022/01/10	11	147.14	33	147.71	147.00	-22	26,245	-0.08%
2022/01/07	27	152.13	6	152.58	150.00	21	25,915	0.08%
2022/01/06	21	152.93	8	155.75	158.50	13	25,141	0.05%
2022/01/05	3	153.67	0	0.00	152.00	3	24,830	0.01%
2022/01/04	2.1	155.02	2	156.25	156.50	0.1	24,805	0.00%
2022/01/03	9.1	158.73	119	158.82	155.00	-110	24,513	-0.45%	大賣/鉅額交易
2021/12/30	2	149.50	2.3	149.48	151.00	-0.3	23,918	0.00%
2021/12/29	5	146.70	3	146.33	146.00	2	23,910	0.01%
2021/12/28	3	149.67	16	148.38	148.50	-13	24,017	-0.05%
2021/12/27	109	148.44	7	147.64	146.50	102	23,982	0.43%	大買/鉅額交易
2021/12/24	7	149.07	15	148.53	148.00	-8	23,720	-0.03%
2021/12/23	4	139.38	0.2	142.00	142.50	3.8	22,952	0.02%
2021/12/22	2.2	135.95	1	139.50	138.00	1.2	23,031	0.01%
2021/12/21	4	135.87	1	135.00	136.50	3	23,073	0.01%
2021/12/20	16.2	138.16	13	142.23	134.00	3.2	23,026	0.01%
2021/12/17	16	142.37	27.1	143.58	143.00	-11	23,008	-0.05%
2021/12/16	66.2	141.60	43	142.66	143.00	23.2	22,816	0.10%
2021/12/15	2	134.00	0	0.00	135.00	2	22,129	0.01%
2021/12/14	17	130.88	69	133.38	135.00	-52	21,914	-0.24%
2021/12/13	39	136.44	3	139.50	135.00	36	21,607	0.17%
2021/12/10	3	135.67	2	135.92	136.00	1	21,243	0.00%
2021/12/09	5	133.10	44	136.23	131.50	-39	20,944	-0.19%
2021/12/08	8	128.38	5.2	129.08	133.00	2.8	20,495	0.01%
2021/12/07	35	127.24	10	126.35	129.00	25	20,086	0.12%
2021/12/06	12	121.04	6	122.50	123.00	6	19,850	0.03%
2021/12/03	5.2	125.67	8.7	124.50	127.00	-3.5	19,809	-0.02%
2021/12/02	0	0.00	9	121.11	118.00	-9	19,497	-0.05%
2021/12/01	16	120.75	4	121.13	122.00	12	19,303	0.06%
2021/11/30	25	125.56	27.1	124.96	125.50	-2.1	19,069	-0.01%
2021/11/29	4	119.75	9	119.44	123.00	-5	18,690	-0.03%
2021/11/26	20.2	118.61	3	116.50	116.50	17.2	18,253	0.09%
2021/11/25	16	119.97	7	123.29	124.00	9	18,128	0.05%
2021/11/24	11.1	122.60	10	124.35	121.50	1.1	18,025	0.01%
2021/11/23	8	118.25	15	119.40	122.00	-7	17,380	-0.04%
2021/11/22	9	118.78	13	118.65	121.00	-4	17,102	-0.02%
2021/11/19	6.5	113.65	20.3	115.99	117.00	-13.8	16,077	-0.09%
2021/11/18	0	0.00	38	106.46	106.50	-38	14,565	-0.26%
2021/11/17	1.8	95.74	4	95.00	97.00	-2.2	14,477	-0.02%
2021/11/16	0.2	93.00	1	92.50	93.00	-0.8	14,555	-0.01%
2021/11/15	0	0.00	15	93.89	92.90	-15	14,594	-0.10%
2021/11/12	6	94.47	19	94.75	94.00	-13	14,618	-0.09%
2021/11/11	2.2	92.28	10	90.74	91.30	-7.8	14,472	-0.05%
2021/11/10	3	89.70	0	0.00	90.40	3	14,615	0.02%
2021/11/09	0	0.00	3	92.87	90.40	-3	14,599	-0.02%
2021/11/08	11	89.53	0	0.00	88.30	11	14,387	0.08%
2021/11/05	8	88.48	0	0.00	93.40	8	14,490	0.06%
2021/11/04	29	91.97	5	91.52	90.60	24	14,242	0.17%
2021/11/03	9	93.44	2.5	93.80	93.70	6.5	14,336	0.05%
2021/11/02	26	94.10	14	97.46	93.10	12	14,258	0.08%
2021/11/01	6	94.57	21	95.09	95.60	-15	13,772	-0.11%
2021/10/29	9	91.43	12	91.38	91.90	-3	13,483	-0.02%
2021/10/28	2	90.40	17.2	92.37	90.90	-15.2	13,464	-0.11%
2021/10/27	0	0.00	1	88.30	88.20	-1	13,179	-0.01%
2021/10/26	2	88.30	26	89.72	88.30	-24	13,181	-0.18%
2021/10/25	3	86.30	3	86.77	87.10	0	12,835	0.00%
2021/10/22	11.3	85.24	25	84.77	86.60	-13.7	12,899	-0.11%
2021/10/21	0.1	82.30	0.1	82.30	81.10	-0.1	12,593	0.00%
2021/10/20	6	81.40	2.8	81.27	81.10	3.2	12,804	0.03%
2021/10/19	1	80.80	4	81.70	82.00	-3	12,849	-0.02%
2021/10/18	9	78.77	14.5	79.94	80.50	-5.5	12,887	-0.04%
2021/10/15	2	78.90	7	78.99	79.00	-5	13,101	-0.04%
2021/10/14	4	75.33	3	74.93	74.50	1	13,458	0.01%
2021/10/13	9.1	77.83	46	77.73	77.30	-36.9	13,687	-0.27%
2021/10/12	2	77.10	26	78.62	78.90	-24	13,570	-0.18%
2021/10/08	4	73.65	9	74.23	74.00	-5	13,284	-0.04%
2021/10/07	3	72.13	4	72.45	72.60	-1	13,358	-0.01%
2021/10/06	3	71.80	1	72.80	70.70	2	13,536	0.01%
2021/10/05	5	68.48	354	68.98	70.60	-349	13,501	-2.58%	大賣/鉅額交易
2021/10/04	17	71.42	8	69.93	69.00	9	13,401	0.07%
2021/10/01	1	72.02	0	0.00	72.50	1	13,377	0.01%
2021/09/30	22	73.52	4	73.43	73.80	18	13,553	0.13%
2021/09/29	31.1	74.48	1	73.90	73.10	30.1	13,839	0.22%
2021/09/28	0	0.00	1	79.00	78.70	-1	13,692	-0.01%
2021/09/27	1	81.50	4	82.30	82.40	-3	13,539	-0.02%
2021/09/24	6	80.22	35	81.64	82.50	-29	13,495	-0.21%
2021/09/22	6	74.85	0	0.00	75.70	6	13,293	0.05%
2021/09/17	1	75.90	4	76.48	75.70	-3	13,406	-0.02%
2021/09/15	2	76.80	0	0.00	76.20	2	13,604	0.01%
2021/09/14	1	77.80	0	0.00	78.10	1	13,889	0.01%
2021/09/13	0	0.00	6	79.73	77.50	-6	14,245	-0.04%
2021/09/10	1	79.10	2	78.75	78.90	-1	14,266	-0.01%
2021/09/09	1	76.00	1	77.30	77.30	0	14,264	0.00%
2021/09/08	37	76.78	14	76.68	76.30	23	14,439	0.16%
2021/09/07	9	73.70	0	0.00	75.20	9	14,533	0.06%
2021/09/06	6	75.02	3	75.00	75.20	3	14,779	0.02%
2021/09/03	7	76.46	0	0.00	75.80	7	14,783	0.05%
2021/09/02	6	77.03	1	79.20	75.80	5	14,745	0.03%
2021/09/01	17	78.64	1	78.90	78.50	16	14,701	0.11%
2021/08/31	20	78.11	7	78.36	78.30	13	14,683	0.09%
2021/08/30	12	81.08	4	81.10	80.50	8	14,568	0.05%
2021/08/27	37	82.69	23	83.39	82.40	14	14,439	0.10%
2021/08/26	1	79.60	22	77.65	80.30	-21	14,087	-0.15%
2021/08/25	0.1	77.00	3	76.67	77.00	-2.9	14,095	-0.02%
2021/08/24	11	76.08	0	0.00	76.00	11	14,144	0.08%
2021/08/23	1	77.50	1	77.40	77.50	0	14,026	0.00%
2021/08/20	3	76.73	10	75.73	77.20	-7	13,897	-0.05%
2021/08/19	1	74.00	6	74.80	73.00	-5	13,602	-0.04%
2021/08/18	0	0.00	12	73.32	77.10	-12	13,620	-0.09%
2021/08/17	10	74.11	0	0.00	71.70	10	13,630	0.07%
2021/08/16	125	71.78	56	75.04	76.20	69	13,559	0.51%	大買/
2021/08/13	8	76.78	9	77.72	76.00	-1	13,425	-0.01%
2021/08/12	0	0.00	4	77.50	78.80	-4	13,651	-0.03%
2021/08/11	18	78.21	5	80.42	77.20	13	13,660	0.10%
2021/08/10	9	81.79	5	81.60	82.80	4	13,480	0.03%
2021/08/09	28	82.37	11	81.42	80.90	17	13,602	0.12%
2021/08/05	6	88.02	0	0.00	88.30	6	13,551	0.04%
2021/08/04	5	88.34	2	89.15	88.20	3	13,790	0.02%
2021/08/03	4	87.20	12	87.53	87.80	-8	13,794	-0.06%
2021/08/02	1	82.80	0	0.00	83.10	1	13,646	0.01%
2021/07/30	4	81.45	2	80.85	80.60	2	13,528	0.01%
2021/07/29	11	81.52	1	80.80	83.10	10	13,469	0.07%
2021/07/28	17	80.03	30	80.63	82.20	-13	13,456	-0.10%
2021/07/27	25	86.91	0	0.00	85.10	25	13,395	0.19%
2021/07/26	73	87.10	16	90.61	89.70	57	13,392	0.43%
2021/07/23	11	86.53	1	87.10	87.20	10	13,495	0.07%
2021/07/22	0	0.00	2	88.00	86.70	-2	13,627	-0.01%
2021/07/21	22	88.06	10	85.60	84.70	12	13,517	0.09%
2021/07/20	11	88.50	45	89.35	91.70	-34	13,586	-0.25%
2021/07/19	70	85.86	10	89.03	89.60	60	13,331	0.45%
2021/07/16	15	83.73	3	83.30	83.00	12	13,088	0.09%
2021/07/15	22	84.13	0	0.00	83.80	22	13,148	0.17%
2021/07/13	1	87.00	17	85.54	85.80	-16	13,029	-0.12%
2021/07/12	5	83.78	2	85.20	84.20	3	12,905	0.02%
2021/07/09	0	0.00	8	83.01	83.20	-8	12,932	-0.06%
2021/07/08	0	0.00	50	81.40	82.10	-50	12,967	-0.39%
2021/07/07	1	80.80	2	81.85	81.60	-1	12,863	-0.01%
2021/07/06	2	79.00	13	81.72	80.10	-11	12,696	-0.09%
2021/07/05	4	75.50	35	76.15	77.50	-31	12,519	-0.25%
2021/07/02	0	0.00	1	74.30	74.20	-1	12,507	-0.01%
2021/07/01	9	75.31	5	74.50	74.20	4	12,619	0.03%
2021/06/30	33	73.81	4	74.70	74.60	29	12,526	0.23%
2021/06/29	9	74.59	6	75.07	74.10	3	12,405	0.02%
2021/06/28	0	0.00	34.3	75.96	75.60	-34.3	12,425	-0.28%
2021/06/25	11	73.20	61	72.81	73.40	-50	12,329	-0.41%
2021/06/24	10	73.16	0	0.00	73.50	10	12,357	0.08%
2021/06/23	34	74.89	43	74.90	74.80	-9	12,292	-0.07%
2021/06/22	58	72.39	41	73.13	72.40	17	12,022	0.14%
2021/06/21	31	70.28	38	71.37	70.40	-7	11,687	-0.06%
2021/06/18	41	70.20	2	70.60	70.60	39	11,698	0.33%
2021/06/17	11	71.02	117	69.99	71.20	-106	11,722	-0.90%	大賣/鉅額交易
2021/06/16	15	69.49	503	68.96	69.30	-488	11,791	-4.14%	大賣/鉅額交易
2021/06/15	37	67.74	21	67.51	67.80	16	11,687	0.14%
2021/06/11	5	64.70	29	63.80	63.60	-24	11,555	-0.21%
2021/06/09	5	65.30	1	65.80	65.00	4	11,889	0.03%
2021/06/08	3	64.87	3	65.57	64.80	0	11,937	0.00%
2021/06/07	1	64.30	10	64.50	64.10	-9	11,934	-0.08%
2021/06/04	5	65.30	1	65.00	64.30	4	11,845	0.03%
2021/06/03	0	0.00	1	65.50	65.80	-1	11,859	-0.01%
2021/06/02	6	63.98	11	65.22	64.30	-5	11,861	-0.04%
2021/06/01	5	64.00	10	62.86	64.00	-5	11,763	-0.04%
2021/05/28	1	61.50	0	0.00	61.50	1	11,730	0.01%
2021/05/27	13	61.00	2	61.30	60.80	11	11,814	0.09%
2021/05/26	74	61.58	14	61.11	62.00	60	11,829	0.51%
2021/05/25	3	59.93	31	60.41	62.10	-28	11,766	-0.24%
2021/05/24	6	57.52	5	58.02	57.70	1	11,779	0.01%
2021/05/21	3	57.77	2	57.60	57.60	1	11,816	0.01%
2021/05/20	11	57.80	18	59.08	57.50	-7	11,905	-0.06%
2021/05/19	5	56.20	4	57.28	56.80	1	11,823	0.01%
2021/05/18	2	55.60	16	55.61	55.80	-14	12,099	-0.12%
2021/05/17	6	53.25	10	54.20	52.20	-4	12,110	-0.03%
2021/05/14	2	56.60	8	57.38	56.80	-6	11,978	-0.05%
2021/05/13	235	55.93	4	56.08	55.20	231	11,918	1.94%	大買/鉅額交易
2021/05/12	27	55.53	52	51.57	54.50	-25	11,847	-0.21%
2021/05/11	15	58.13	5	58.74	55.30	10	11,750	0.09%
2021/05/10	2	60.75	4	59.80	59.90	-2	12,020	-0.02%
2021/05/06	5	59.14	0	0.00	59.00	5	12,352	0.04%
2021/05/05	5	59.36	2	60.70	58.90	3	12,507	0.02%
2021/05/04	8	63.15	2	60.40	60.50	6	12,696	0.05%
2021/05/03	16.3	65.33	0	0.00	63.00	16.3	12,729	0.13%
2021/04/29	6	70.43	16	68.59	66.40	-10	12,823	-0.08%
2021/04/28	0	0.00	25	66.02	65.70	-25	12,537	-0.20%
2021/04/27	1	62.80	3	62.90	62.30	-2	12,354	-0.02%
2021/04/26	45	62.15	14	62.54	62.80	31	12,303	0.25%
2021/04/23	0	0.00	55	60.20	61.40	-55	11,914	-0.46%
2021/04/22	6	56.65	16	58.41	55.90	-10	11,783	-0.08%
2021/04/21	5	57.98	21	57.63	57.30	-16	11,799	-0.14%
2021/04/20	4	57.03	10.1	57.23	57.40	-6.1	11,736	-0.05%
2021/04/19	0	0.00	41	55.31	55.60	-41	11,704	-0.35%
2021/04/16	0	0.00	11	56.20	55.20	-11	11,708	-0.09%
2021/04/15	0	0.00	16	55.82	56.00	-16	11,723	-0.14%
2021/04/14	3	52.83	2	53.10	52.90	1	11,656	0.01%
2021/04/13	2	54.00	21	54.66	54.00	-19	11,682	-0.16%
2021/04/12	10	54.58	2	54.75	54.60	8	12,037	0.07%
2021/04/09	43	55.43	11	55.17	55.30	32	12,358	0.26%
2021/04/08	46	56.59	0	0.00	57.00	46	12,227	0.38%
2021/04/07	75	56.18	53	56.84	56.70	22	12,186	0.18%
2021/04/06	1	54.80	2	54.90	54.90	-1	12,081	-0.01%
2021/04/01	1	54.70	0	0.00	55.00	1	12,093	0.01%
2021/03/31	0	0.00	4	54.80	55.10	-4	12,061	-0.03%
2021/03/30	2.1	54.06	9	54.54	54.20	-6.9	12,004	-0.06%
2021/03/29	17	54.32	4	54.50	54.20	13	12,152	0.11%
2021/03/26	0	0.00	10	53.80	54.50	-10	12,295	-0.08%
2021/03/25	7	53.40	7	53.53	53.30	0	12,454	0.00%
2021/03/24	3	53.80	3	53.50	54.30	0	12,934	0.00%
2021/03/23	10	53.93	2	53.40	53.40	8	13,027	0.06%
2021/03/22	24	54.69	11	54.79	54.70	13	13,350	0.10%
2021/03/19	78.1	53.77	20	53.81	54.80	58.1	13,461	0.43%
2021/03/18	7	54.00	13	53.75	53.90	-6	13,316	-0.05%
2021/03/17	16	53.39	8	53.51	52.60	8	13,694	0.06%
2021/03/16	15	52.53	22	53.13	53.50	-7	13,719	-0.05%
2021/03/15	13	50.98	15	51.69	52.10	-2	13,566	-0.01%
2021/03/12	4	50.19	0	0.00	50.40	4	13,435	0.03%
2021/03/11	0	0.00	13	50.77	51.10	-13	13,364	-0.10%
2021/03/10	3	49.38	2	49.80	49.20	1	13,455	0.01%
2021/03/09	4	49.51	4	50.28	49.40	0	13,567	0.00%
2021/03/08	6	48.70	3	49.20	49.20	3	13,596	0.02%
2021/03/05	16.2	49.46	5	49.75	49.00	11.2	13,605	0.08%
2021/03/04	1	50.30	5	51.20	50.20	-4	13,548	-0.03%
2021/03/03	5	50.78	0	0.00	50.90	5	13,466	0.04%
2021/03/02	2	51.50	13	52.05	50.80	-11	13,458	-0.08%
2021/02/26	6	50.04	0	0.00	50.50	6	13,419	0.04%
2021/02/25	3	50.73	2	50.80	51.10	1	13,502	0.01%
2021/02/24	15	50.23	1	50.30	49.70	14	13,605	0.10%
2021/02/23	4	51.63	1	52.10	51.40	3	13,783	0.02%
2021/02/22	1	53.60	17	53.71	53.00	-16	13,846	-0.12%
2021/02/19	2	51.70	0	0.00	52.60	2	13,716	0.01%
2021/02/18	2	49.55	49	51.38	52.60	-47	13,480	-0.35%
2021/02/17	8	49.06	1	49.65	49.35	7	13,096	0.05%
2021/02/05	21	48.07	4	48.35	48.05	17	12,921	0.13%
2021/02/04	4	48.95	2	49.60	48.50	2	12,838	0.02%
2021/02/03	4	49.53	10	49.39	49.90	-6	12,713	-0.05%
2021/02/02	8	49.61	2	49.60	49.60	6	12,568	0.05%
2021/02/01	11	49.72	34	50.29	50.50	-23	12,400	-0.19%
2021/01/29	6	48.80	26	49.58	49.10	-20	11,970	-0.17%
2021/01/28	29	48.38	12	47.58	47.20	17	11,788	0.14%
2021/01/27	4	49.95	29	50.07	49.55	-25	11,599	-0.22%
2021/01/26	11	48.95	54	49.55	49.25	-43	11,336	-0.38%
2021/01/25	3	48.53	16	48.83	48.60	-13	11,053	-0.12%
2021/01/22	8	46.66	22	47.12	48.10	-14	10,747	-0.13%
2021/01/21	0	0.00	3	44.95	45.35	-3	10,434	-0.03%
2021/01/20	3	43.67	124	43.62	43.35	-121	10,307	-1.17%	大賣/鉅額交易
2021/01/19	5	44.19	0	0.00	44.55	5	10,227	0.05%
2021/01/18	4	43.96	4	44.65	44.80	0	10,163	0.00%
2021/01/15	17	44.89	2	44.65	44.30	15	10,066	0.15%
2021/01/14	10	45.34	0	0.00	45.25	10	9,898	0.10%
2021/01/13	10	45.98	4	45.90	46.05	6	9,753	0.06%
2021/01/12	34	46.45	0	0.00	46.30	34	9,641	0.35%
2021/01/11	0	0.00	2	47.80	47.80	-2	9,521	-0.02%
2021/01/08	19	48.10	1	48.25	47.45	18	9,504	0.19%
2021/01/07	10	48.15	7	48.84	48.15	3	9,418	0.03%
2021/01/06	52	47.69	6	48.00	47.05	46	9,411	0.49%
2021/01/05	96	49.25	27	49.13	49.00	69	9,338	0.74%
2021/01/04	8	47.45	21	47.82	48.50	-13	8,979	-0.14%
2020/12/31	2	45.60	2	46.15	45.80	0	8,581	0.00%
2020/12/30	0	0.00	14	46.41	45.95	-14	8,502	-0.16%
2020/12/29	1	45.55	0	0.00	45.65	1	8,427	0.01%
2020/12/24	2	46.05	1	45.65	45.45	1	8,225	0.01%
2020/12/23	3	45.92	3	47.25	45.85	0	8,175	0.00%
2020/12/22	17	47.07	5	48.00	45.50	12	8,084	0.15%
2020/12/21	0	0.00	9	47.71	48.20	-9	7,859	-0.11%
2020/12/18	6	47.25	27	47.50	46.10	-21	7,645	-0.27%
2020/12/17	5	46.15	4	46.20	46.30	1	7,137	0.01%
2020/12/16	4	46.54	47	45.94	46.90	-43	6,983	-0.62%
2020/12/15	23	44.37	18	44.86	43.80	5	6,570	0.08%
2020/12/14	0	0.00	6	45.28	46.00	-6	6,367	-0.09%
2020/12/11	5	44.80	23	45.52	45.40	-18	6,225	-0.29%
2020/12/10	0	0.00	10	43.40	43.45	-10	5,707	-0.18%
2020/12/09	10	42.09	14	42.58	42.20	-4	5,573	-0.07%
2020/12/08	6	43.05	0	0.00	42.85	6	5,507	0.11%
2020/12/07	2	43.25	2	42.85	42.90	0	5,773	0.00%
2020/12/04	10	43.48	1	43.60	43.05	9	5,885	0.15%
2020/12/03	5	42.86	7	43.03	42.75	-2	5,731	-0.03%
2020/12/02	0	0.00	2	42.55	42.55	-2	5,636	-0.04%
2020/12/01	0	0.00	1	42.15	42.50	-1	5,581	-0.02%
2020/11/30	1	41.70	0	0.00	41.00	1	5,576	0.02%
2020/11/26	0	0.00	1	42.10	41.95	-1	5,804	-0.02%
2020/11/25	0	0.00	5	42.01	41.90	-5	5,880	-0.09%
2020/11/24	3	42.65	0	0.00	42.10	3	6,174	0.05%
2020/11/23	1	42.55	0	0.00	42.80	1	6,054	0.02%
2020/11/20	5	41.76	3	41.85	41.90	2	5,885	0.03%
2020/11/19	1	40.80	18	40.47	40.70	-17	5,592	-0.30%
2020/11/18	0	0.00	5	39.96	39.95	-5	5,521	-0.09%
2020/11/17	4	38.93	0	0.00	38.90	4	5,601	0.07%
2020/11/11	0	0.00	2	39.90	39.85	-2	6,551	-0.03%
2020/11/10	0	0.00	5	39.38	39.40	-5	6,801	-0.07%
2020/11/09	6	39.85	0	0.00	39.80	6	7,407	0.08%
2020/11/05	1	40.05	1	39.55	39.30	0	7,547	0.00%
2020/11/04	1	39.00	0	0.00	39.45	1	7,610	0.01%
2020/10/29	0	0.00	5	38.60	39.05	-5	7,884	-0.06%
2020/10/14	0	0.00	7	39.07	39.65	-7	8,656	-0.08%
2020/10/13	2	36.83	2	36.98	38.10	0	8,795	0.00%
2020/10/08	2	38.45	0	0.00	38.35	2	8,979	0.02%
2020/10/07	2	38.70	0	0.00	38.70	2	9,186	0.02%
2020/10/06	2	39.10	2	39.15	39.05	0	9,384	0.00%
2020/10/05	0	0.00	2	38.30	38.55	-2	9,582	-0.02%
2020/09/29	2	37.75	0	0.00	37.75	2	9,976	0.02%
2020/09/28	1	37.90	0	0.00	37.90	1	10,155	0.01%
2020/09/25	11	38.11	2	37.43	37.60	9	10,413	0.09%
2020/09/24	3	38.58	1	39.00	38.55	2	10,511	0.02%
2020/09/23	2	39.73	0	0.00	39.55	2	10,802	0.02%
2020/09/22	5	39.52	5	39.86	40.05	0	11,084	0.00%
2020/09/21	3	40.30	0	0.00	40.20	3	11,099	0.03%
2020/09/18	4	40.64	0	0.00	40.70	4	11,199	0.04%
2020/09/17	2	40.83	0	0.00	40.85	2	11,195	0.02%
2020/09/15	5	41.75	7	41.81	41.65	-2	11,338	-0.02%
2020/09/10	0	0.00	3	42.37	40.80	-3	12,189	-0.02%
2020/09/09	0	0.00	8	41.04	41.15	-8	12,078	-0.07%
2020/09/08	3	40.15	0	0.00	40.00	3	11,968	0.03%
2020/09/03	8	41.14	5	41.50	41.00	3	12,619	0.02%
2020/09/02	4	41.00	0	0.00	41.15	4	13,279	0.03%
2020/09/01	1	40.95	0	0.00	40.60	1	13,354	0.01%
2020/08/31	3	41.30	3	41.30	41.20	0	13,354	0.00%
2020/08/28	7	41.44	15	41.77	41.40	-8	13,442	-0.06%
2020/08/26	2	39.73	3	39.98	39.80	-1	13,449	-0.01%
2020/08/25	1	39.15	2	39.75	40.10	-1	13,704	-0.01%
2020/08/24	1	38.45	1	38.85	38.95	0	13,789	0.00%
2020/08/21	2	38.25	107	38.58	38.50	-105	14,062	-0.75%	大賣/鉅額交易
2020/08/20	1	38.00	2	37.60	38.50	-1	14,188	-0.01%
2020/08/19	15	40.32	2	41.10	40.10	13	14,272	0.09%
2020/08/18	130	42.63	113	41.50	41.20	17	14,805	0.11%	大買/大賣/
2020/08/17	3	43.50	11	43.55	43.50	-8	15,335	-0.05%
2020/08/14	111	43.71	0.4	43.60	43.55	110.6	15,665	0.71%	大買/鉅額交易
2020/08/13	4	43.36	70	42.52	44.00	-66	16,035	-0.41%
2020/08/12	0	0.00	8	40.81	40.90	-8	15,663	-0.05%
2020/08/11	3	41.30	0	0.00	41.30	3	15,714	0.02%
2020/08/10	19	41.34	22	41.73	40.60	-3	15,931	-0.02%
2020/08/07	29	40.47	101	40.30	40.20	-72	16,099	-0.45%	大賣/
2020/08/06	8	41.61	3	41.95	41.10	5	16,466	0.03%
2020/08/05	6	41.70	2	41.65	41.40	4	16,852	0.02%
2020/08/04	22	41.47	7	41.75	41.50	15	17,247	0.09%
2020/08/03	0	0.00	114	40.90	41.20	-114	17,674	-0.65%	大賣/鉅額交易
2020/07/31	3	40.95	1	40.90	40.85	2	17,766	0.01%
2020/07/30	6	41.34	0	0.00	41.40	6	17,869	0.03%
2020/07/29	1	40.65	3	40.70	40.90	-2	17,928	-0.01%
2020/07/28	18	39.60	2	39.30	39.45	16	17,901	0.09%
2020/07/27	1	41.10	20	41.30	40.55	-19	17,835	-0.11%
2020/07/24	146	42.11	17	42.27	41.30	129	17,873	0.72%	大買/鉅額交易
2020/07/23	60	42.18	25	42.35	42.00	35	17,960	0.19%
2020/07/22	1	42.70	16	42.75	42.80	-15	18,107	-0.08%
2020/07/21	2	40.78	40	41.36	41.50	-38	17,986	-0.21%
2020/07/20	6	39.49	1	39.00	39.65	5	17,840	0.03%
2020/07/17	54	40.20	4	40.26	39.85	50	17,837	0.28%
2020/07/16	10	42.94	21	43.24	43.25	-11	17,635	-0.06%
2020/07/15	13	42.26	15	42.53	42.50	-2	17,423	-0.01%
2020/07/14	78	43.31	60	42.58	42.50	18	17,379	0.10%
2020/07/13	8	43.60	19	44.03	44.50	-11	17,295	-0.06%
2020/07/10	10	42.95	8	42.31	42.50	2	17,133	0.01%
2020/07/09	25	41.19	24	41.95	41.95	1	16,925	0.01%
2020/07/08	23	43.52	3.8	43.56	43.85	19.2	16,649	0.12%
2020/07/07	21	43.84	45	44.26	43.50	-24	16,597	-0.14%
2020/07/06	17	44.18	10	44.69	44.00	7	16,597	0.04%
2020/07/03	38	43.44	14	43.46	43.00	24	16,418	0.15%
2020/07/02	9	42.63	52	42.66	43.95	-43	16,271	-0.26%
2020/07/01	21	41.73	35	41.67	41.95	-14	15,947	-0.09%
2020/06/30	2	40.80	0	0.00	40.60	2	15,644	0.01%
2020/06/29	15	40.42	14	40.80	40.65	1	15,658	0.01%
2020/06/24	0	0.00	1	40.50	40.50	-1	15,616	-0.01%
2020/06/23	0	0.00	13	40.82	40.65	-13	15,686	-0.08%
2020/06/22	3	40.97	16	40.91	40.55	-13	15,677	-0.08%
2020/06/19	15	41.02	1	40.50	40.50	14	15,803	0.09%
2020/06/18	31	39.73	8	39.38	40.60	23	15,511	0.15%
2020/06/17	3	38.37	7	38.41	38.40	-4	15,081	-0.03%
2020/06/16	4	37.98	9	38.07	38.75	-5	15,016	-0.03%
2020/06/15	8	38.00	2	38.20	37.70	6	15,009	0.04%
2020/06/12	5	38.10	0	0.00	37.95	5	14,993	0.03%
2020/06/11	19	37.97	6	38.30	38.20	13	14,908	0.09%
2020/06/10	4	37.84	1	38.25	38.05	3	14,791	0.02%
2020/06/09	19	38.11	27	38.49	37.35	-8	14,569	-0.05%
2020/06/08	11	40.40	5	41.00	40.55	6	13,891	0.04%
2020/06/05	5	40.50	0	0.00	40.80	5	13,694	0.04%
2020/06/04	7	40.42	16	40.70	40.35	-9	13,703	-0.07%
2020/06/03	30	41.40	26	41.62	41.10	4	13,553	0.03%
2020/06/02	0	0.00	12	41.00	41.00	-12	13,320	-0.09%
2020/06/01	7	41.97	3	41.78	41.85	4	13,121	0.03%
2020/05/29	1	41.00	14	41.12	40.60	-13	12,818	-0.10%
2020/05/28	35	41.23	5	40.95	40.55	30	12,660	0.24%
2020/05/27	3	42.00	2	41.85	41.60	1	12,319	0.01%
2020/05/26	2	41.83	7	42.15	41.70	-5	12,135	-0.04%
2020/05/25	13	42.02	9	42.21	42.30	4	11,780	0.03%
2020/05/22	12	39.91	93	39.98	39.80	-81	11,043	-0.73%
2020/05/21	32	39.17	31	38.73	38.85	1	10,233	0.01%
2020/05/20	18	37.80	4	36.98	39.05	14	9,765	0.14%
2020/05/19	1	37.00	1	36.35	36.30	0	9,161	0.00%
2020/05/18	1	35.50	1	35.50	36.10	0	8,953	0.00%
2020/05/15	5	36.16	10	36.13	35.80	-5	8,840	-0.06%
2020/05/14	4	37.28	18	37.22	36.50	-14	8,503	-0.16%
2020/05/13	18	37.03	13	36.68	37.45	5	8,158	0.06%
2020/05/12	3	35.67	25	35.99	35.85	-22	7,777	-0.28%
2020/05/11	12	35.00	29	34.14	34.90	-17	7,351	-0.23%
2020/05/08	42	33.69	40	33.49	33.00	2	6,940	0.03%
2020/05/07	11	31.88	7	31.78	31.95	4	6,412	0.06%
2020/05/06	8	31.26	1	31.15	31.25	7	6,293	0.11%
2020/05/04	3	30.50	1	30.55	30.55	2	6,093	0.03%
2020/04/30	41	30.93	0	0.00	31.00	41	6,073	0.68%
2020/04/29	1	30.70	5	31.20	30.75	-4	6,055	-0.07%
2020/04/28	5	31.00	60	30.83	30.95	-55	6,023	-0.91%
2020/04/27	66	30.15	6	30.44	30.80	60	5,969	1.01%
2020/04/24	2	29.00	0	0.00	28.95	2	5,749	0.03%
2020/04/23	0	0.00	7	28.19	28.35	-7	5,699	-0.12%
2020/04/22	5	27.45	0	0.00	28.10	5	5,707	0.09%
2020/04/20	2	28.90	0	0.00	28.85	2	5,640	0.04%
2020/04/17	3	29.30	1	28.85	28.75	2	5,625	0.04%
2020/04/16	0	0.00	1	29.20	29.10	-1	5,528	-0.02%
2020/04/15	2	28.15	0	0.00	28.15	2	5,394	0.04%
2020/04/13	0	0.00	10	27.55	27.50	-10	5,393	-0.19%
2020/04/10	0	0.00	17	27.71	27.80	-17	5,406	-0.31%
2020/04/09	15	28.18	7	27.69	27.60	8	5,419	0.15%
2020/04/08	0	0.00	2	25.90	26.80	-2	5,307	-0.04%
2020/04/07	0	0.00	13	25.80	25.90	-13	5,205	-0.25%
2020/04/06	8	24.94	0	0.00	25.20	8	5,157	0.16%
2020/04/01	10	24.90	0	0.00	24.95	10	5,183	0.19%
2020/03/31	2	24.95	0	0.00	24.70	2	5,167	0.04%
2020/03/30	2	24.60	0	0.00	25.10	2	5,085	0.04%
2020/03/27	0	0.00	5	24.60	24.60	-5	4,988	-0.10%
2020/03/26	5	24.10	70	24.00	24.05	-65	4,862	-1.34%
2020/03/25	14	25.35	7	24.69	24.30	7	4,773	0.15%
2020/03/24	75	23.40	0	0.00	23.75	75	4,530	1.66%
2020/03/20	0	0.00	1	22.70	22.60	-1	4,426	-0.02%
2020/03/19	1	21.00	3	21.63	21.00	-2	4,364	-0.05%
2020/03/16	2	23.60	100	24.81	23.70	-98	4,396	-2.23%
2020/03/13	3	23.78	0	0.00	25.00	3	4,384	0.07%
2020/03/12	3	26.83	0	0.00	26.15	3	4,318	0.07%
2020/03/11	0	0.00	30	28.27	28.25	-30	4,250	-0.71%
2020/03/10	2	28.00	0	0.00	28.40	2	4,285	0.05%
2020/03/09	1	29.20	15	29.05	29.00	-14	4,176	-0.34%
2020/03/06	0	0.00	10	30.30	30.30	-10	4,136	-0.24%
2020/03/05	2	30.70	0	0.00	30.60	2	4,249	0.05%
2020/02/27	2	31.30	0	0.00	30.90	2	4,561	0.04%
2020/02/24	0	0.00	1	30.85	30.65	-1	5,145	-0.02%
2020/02/21	0	0.00	1	31.20	31.20	-1	5,163	-0.02%
2020/02/20	0	0.00	2	31.10	31.05	-2	5,187	-0.04%
2020/02/19	1	31.00	7	31.04	31.05	-6	5,182	-0.12%
2020/02/18	4	30.54	4	30.85	30.85	0	5,200	0.00%
2020/02/14	0	0.00	20	30.40	30.30	-20	5,232	-0.38%
2020/02/12	0	0.00	2	29.85	29.80	-2	5,426	-0.04%
2020/02/11	1	29.35	0.7	29.15	29.15	0.3	5,723	0.01%
2020/02/06	1	29.55	0	0.00	29.65	1	6,091	0.02%
2020/02/04	1	29.55	0	0.00	29.55	1	6,353	0.02%
2020/01/31	6	29.72	0	0.00	29.75	6	6,368	0.09%
2020/01/30	2	28.83	5	28.85	29.00	-3	6,404	-0.05%
2020/01/17	0	0.00	2	31.65	31.40	-2	6,288	-0.03%
2020/01/16	0	0.00	2	31.58	31.60	-2	6,288	-0.03%
2020/01/14	0	0.00	4	31.16	31.40	-4	6,372	-0.06%
2020/01/13	0	0.00	1	30.90	30.75	-1	6,421	-0.02%
2020/01/09	5	30.62	1	30.65	30.60	4	6,472	0.06%
2020/01/07	0	0.00	1	31.05	31.10	-1	6,774	-0.01%
2020/01/06	8	31.83	2	31.85	31.65	6	7,065	0.08%
2020/01/03	4	31.60	0	0.00	31.70	4	7,075	0.06%
2020/01/02	0	0.00	5	31.72	31.90	-5	7,116	-0.07%
2019/12/31	2	31.20	0	0.00	31.25	2	7,162	0.03%
2019/12/27	0	0.00	2	31.25	31.15	-2	7,464	-0.03%
2019/12/25	1	30.75	31	30.80	30.75	-30	7,466	-0.40%
2019/12/23	0	0.00	2	30.75	30.75	-2	7,493	-0.03%
2019/12/20	1	31.10	2	31.30	31.05	-1	7,472	-0.01%
2019/12/19	1	30.85	1	31.15	31.20	0	7,447	0.00%
2019/12/18	4	31.00	5	31.31	31.10	-1	7,423	-0.01%
2019/12/17	10	30.85	2	30.85	30.95	8	7,381	0.11%
2019/12/16	0	0.00	2	30.90	31.00	-2	7,349	-0.03%
2019/12/12	2	30.40	1	30.45	30.20	1	7,172	0.01%
2019/12/11	5	30.92	3	30.78	30.80	2	7,033	0.03%
2019/12/10	20	31.50	7	31.45	31.45	13	6,910	0.19%
2019/12/09	4	31.50	2	31.35	31.35	2	6,856	0.03%
2019/12/06	7	31.86	2	31.75	31.75	5	6,905	0.07%
2019/12/05	8	31.87	8	31.99	31.90	0	6,892	0.00%
2019/12/04	0	0.00	1	31.90	31.90	-1	6,846	-0.01%
2019/12/03	5	31.56	6	31.88	31.65	-1	6,889	-0.01%
2019/12/02	7	31.57	2	31.30	31.30	5	6,883	0.07%
2019/11/29	5	32.35	19	32.35	32.30	-14	6,830	-0.20%
2019/11/28	33	33.13	0	0.00	32.70	33	6,789	0.49%
2019/11/27	14	32.85	8	32.89	33.15	6	6,741	0.09%
2019/11/26	8	32.79	1	33.15	32.60	7	6,676	0.10%
2019/11/25	1	32.70	10	33.19	32.60	-9	6,607	-0.14%
2019/11/22	24	32.59	18	32.96	32.55	6	6,450	0.09%
2019/11/21	3	31.47	4	31.75	32.05	-1	6,166	-0.02%
2019/11/20	2	31.75	5.3	31.64	31.50	-3.3	6,381	-0.05%
2019/11/19	0	0.00	1	32.25	32.00	-1	6,753	-0.01%
2019/11/18	4	31.78	4	32.00	32.05	0	6,768	0.00%
2019/11/15	5	31.95	2	32.45	31.85	3	6,786	0.04%
2019/11/13	7	31.94	2	31.90	31.80	5	6,794	0.07%
2019/11/12	2	32.35	1	32.40	32.55	1	6,786	0.01%
2019/11/11	15	32.77	5	32.88	32.55	10	6,729	0.15%
2019/11/08	12	32.63	13	32.71	32.85	-1	6,584	-0.02%
2019/11/07	10	31.68	0	0.00	31.75	10	6,266	0.16%
2019/11/06	5	31.84	5	32.24	32.15	0	6,253	0.00%
2019/11/05	1	32.65	11	32.74	32.75	-10	6,175	-0.16%
2019/11/04	1	30.00	22	31.19	32.05	-21	5,941	-0.35%
2019/11/01	6	29.74	4	29.70	29.70	2	5,705	0.04%
2019/10/31	11	30.00	1	29.95	29.95	10	5,708	0.18%
2019/10/30	9	30.08	1	30.00	30.00	8	5,678	0.14%
2019/10/29	7	30.64	0	0.00	30.50	7	5,603	0.12%
2019/10/28	1	31.60	1	31.40	31.40	0	5,531	0.00%
2019/10/25	2	31.50	3	31.68	31.55	-1	5,527	-0.02%
2019/10/24	0	0.00	1	31.65	31.75	-1	5,522	-0.02%
2019/10/23	2	31.50	0	0.00	31.50	2	5,547	0.04%
2019/10/22	10	32.15	0	0.00	32.00	10	5,538	0.18%
2019/10/21	2	31.53	7	31.87	32.05	-5	5,473	-0.09%
2019/10/18	2	31.25	2	31.45	31.35	0	5,387	0.00%
2019/10/17	11	31.21	3	31.28	31.35	8	5,366	0.15%
2019/10/16	5	30.96	4	31.03	30.85	1	5,349	0.02%
2019/10/15	10	31.20	5	31.46	30.90	5	5,293	0.09%
2019/10/14	9	30.52	13	30.97	31.00	-4	5,017	-0.08%
2019/10/09	4	30.26	3	30.60	30.70	1	4,732	0.02%
2019/10/08	2	30.50	2	30.75	30.70	0	4,734	0.00%
2019/10/07	1	30.10	3	30.85	30.90	-2	4,709	-0.04%
2019/10/04	3	30.02	0	0.00	29.80	3	4,594	0.07%
2019/10/03	3	30.02	10	29.88	30.10	-7	4,570	-0.15%
2019/10/01	2	28.00	0	0.00	28.05	2	4,236	0.05%
2019/09/27	2	28.35	0	0.00	28.15	2	4,302	0.05%
2019/09/24	7	28.91	0	0.00	29.00	7	4,368	0.16%
2019/09/23	1	28.65	0	0.00	28.65	1	4,361	0.02%
2019/09/20	0	0.00	5	28.30	28.30	-5	4,381	-0.11%
2019/09/19	0	0.00	0.4	28.50	28.35	-0.4	4,363	-0.01%
2019/09/10	5	28.30	9	29.00	29.00	-4	4,647	-0.09%
2019/09/09	1	29.40	0	0.00	29.40	1	4,526	0.02%
2019/09/05	1	29.40	0	0.00	29.20	1	4,627	0.02%
2019/09/03	0	0.00	1	29.00	28.95	-1	4,617	-0.02%
2019/09/02	1	28.20	6	28.19	28.25	-5	4,558	-0.11%
2019/08/28	5	28.05	0	0.00	28.05	5	4,513	0.11%
2019/08/26	2	27.48	0	0.00	28.10	2	4,548	0.04%
2019/08/23	3	30.60	0	0.00	30.30	3	4,475	0.07%
2019/08/22	29	31.36	1	30.80	30.80	28	4,316	0.65%
2019/08/20	5	33.75	18.5	33.65	33.60	-13.5	3,970	-0.34%
2019/08/19	0	0.00	1	33.70	33.85	-1	3,993	-0.03%
2019/08/14	1	32.90	0	0.00	32.70	1	4,184	0.02%
2019/08/12	8	32.15	5	32.35	32.25	3	4,264	0.07%
2019/08/08	5	31.95	0	0.00	32.00	5	4,308	0.12%
2019/08/07	1	31.60	0	0.00	31.60	1	4,338	0.02%
2019/08/02	0	0.00	3	32.80	32.80	-3	4,542	-0.07%
2019/07/26	2	34.78	0	0.00	34.75	2	4,692	0.04%
2019/07/22	0	0.00	2	34.60	34.80	-2	4,803	-0.04%
2019/07/17	1	35.10	0	0.00	35.05	1	4,961	0.02%
2019/07/11	1	34.55	0	0.00	34.65	1	5,449	0.02%
2019/07/10	0	0.00	2	34.10	34.10	-2	5,479	-0.04%
2019/07/09	1	33.65	0	0.00	33.70	1	5,638	0.02%
2019/07/08	1	34.50	0	0.00	34.30	1	5,725	0.02%
2019/07/01	0	0.00	2	34.00	34.05	-2	6,896	-0.03%
2019/06/28	0	0.00	1	33.55	33.30	-1	6,902	-0.01%
2019/06/26	0	0.00	2	33.00	33.15	-2	7,213	-0.03%
2019/06/24	2	33.70	0	0.00	33.75	2	7,343	0.03%
2019/06/21	2	34.10	2	33.45	33.60	0	7,380	0.00%
2019/06/20	0	0.00	9	33.43	33.70	-9	7,327	-0.12%
2019/06/19	2	32.58	0	0.00	32.50	2	7,366	0.03%
2019/06/14	0	0.00	1	32.40	32.20	-1	7,933	-0.01%
2019/06/13	1	32.40	0	0.00	32.65	1	7,961	0.01%
2019/06/12	0	0.00	3	32.25	32.30	-3	7,865	-0.04%
2019/06/10	0	0.00	1	31.35	31.55	-1	8,020	-0.01%
2019/06/06	4	30.85	0	0.00	30.85	4	8,259	0.05%
2019/06/05	0	0.00	1	31.50	31.30	-1	8,334	-0.01%
2019/06/04	7	31.23	1	31.35	31.10	6	8,331	0.07%
2019/06/03	3	31.02	0	0.00	31.05	3	8,323	0.04%
2019/05/28	0	0.00	1	31.30	31.10	-1	8,068	-0.01%
2019/05/23	1	30.85	4	31.35	30.80	-3	8,036	-0.04%
2019/05/21	1	33.30	0	0.00	33.25	1	7,838	0.01%
2019/05/14	4	32.30	0	0.00	32.60	4	7,996	0.05%
2019/05/09	20	36.05	2	35.70	35.05	18	7,883	0.23%
2019/05/07	2	37.00	0	0.00	36.95	2	8,205	0.02%
2019/05/03	0	0.00	4	37.50	37.90	-4	8,241	-0.05%
2019/05/02	4	36.98	4	37.40	37.40	0	8,187	0.00%
2019/04/30	5	36.40	5	36.50	36.95	0	8,159	0.00%
2019/04/29	1	36.20	0	0.00	36.25	1	8,146	0.01%
2019/04/26	5	37.09	0	0.00	37.00	5	8,183	0.06%
2019/04/25	0	0.00	5	38.14	37.85	-5	8,169	-0.06%
2019/04/22	4	37.83	2	37.85	37.80	2	8,045	0.02%
2019/04/19	0	0.00	4	38.25	38.35	-4	8,029	-0.05%
2019/04/18	0	0.00	1	38.30	37.35	-1	7,983	-0.01%
2019/04/17	9	38.03	27	38.04	37.50	-18	7,919	-0.23%
2019/04/16	21	37.36	20	37.91	37.35	1	7,788	0.01%
2019/04/15	5	37.10	10	37.80	37.15	-5	7,682	-0.07%
2019/04/12	1	36.10	0	0.00	36.30	1	7,588	0.01%
2019/04/11	2	36.43	0	0.00	36.20	2	7,488	0.03%
2019/04/10	5	37.76	1	38.20	37.25	4	7,275	0.05%
2019/04/09	1	36.60	39	36.84	37.20	-38	6,956	-0.55%
2019/04/08	0	0.00	22	35.88	35.95	-22	6,570	-0.33%
2019/04/03	4	34.25	2	34.70	34.50	2	6,398	0.03%
2019/04/02	0	0.00	1	34.50	34.15	-1	6,334	-0.02%
2019/04/01	5	34.15	5	34.28	33.95	0	6,285	0.00%
2019/03/29	10	34.26	1,370	34.17	34.50	-1,360	6,158	-22.08%	大賣/鉅額交易
2019/03/28	2	34.55	1	34.50	34.60	1	6,093	0.02%
2019/03/25	22	33.74	0	0.00	33.75	22	6,341	0.35%
2019/03/22	21	34.37	1	34.60	33.80	20	6,338	0.32%
2019/03/21	3	35.25	24	35.81	35.10	-21	6,491	-0.32%
2019/03/20	6	34.07	7	34.39	34.55	-1	7,202	-0.01%
2019/03/19	10	34.00	0	0.00	33.35	10	7,144	0.14%
2019/03/18	0	0.00	1	34.30	34.10	-1	7,276	-0.01%
2019/03/13	2	34.13	2	34.60	34.05	0	7,331	0.00%
2019/03/12	2	34.70	11	34.14	34.70	-9	7,213	-0.12%
2019/03/11	0	0.00	36	33.28	33.55	-36	7,122	-0.51%
2019/03/08	1	32.20	0	0.00	32.35	1	7,322	0.01%
2019/03/07	3	32.70	6	32.93	32.60	-3	7,370	-0.04%
2019/03/05	0	0.00	4	33.23	32.75	-4	7,619	-0.05%
2019/03/04	4	32.88	4	33.08	32.70	0	7,753	0.00%
2019/02/27	6	31.93	193	31.90	32.25	-187	7,836	-2.39%	大賣/鉅額交易
2019/02/26	4	32.43	856	32.51	32.20	-852	8,037	-10.60%	大賣/鉅額交易
2019/02/25	6	33.18	4	33.55	33.15	2	8,041	0.02%
2019/02/22	3	32.80	0	0.00	32.95	3	8,149	0.04%
2019/02/21	6	33.08	7	33.34	33.10	-1	8,252	-0.01%
2019/02/20	10	33.15	1	33.60	33.10	9	8,506	0.11%
2019/02/18	5	31.64	5	31.99	32.00	0	8,776	0.00%
2019/02/15	2	32.55	2	32.80	32.45	0	8,974	0.00%
2019/02/14	3	33.08	2	33.50	32.95	1	9,148	0.01%
2019/02/13	0	0.00	2	32.60	33.00	-2	9,185	-0.02%
2019/01/30	20	32.15	3	32.37	32.15	17	9,556	0.18%
2019/01/29	6	32.44	24	32.05	32.45	-18	9,548	-0.19%
2019/01/28	0	0.00	11	31.97	32.10	-11	9,420	-0.12%
2019/01/25	3	30.38	28	30.62	30.80	-25	9,325	-0.27%
2019/01/24	0	0.00	2	30.15	29.90	-2	9,306	-0.02%
2019/01/23	3	29.18	5	29.76	29.85	-2	9,333	-0.02%
2019/01/21	2	29.60	306	29.78	29.75	-304	9,400	-3.23%	大賣/鉅額交易
2019/01/18	14	29.09	0	0.00	29.55	14	9,444	0.15%
2019/01/17	4	30.00	0	0.00	29.20	4	9,525	0.04%
2019/01/16	10	29.84	0	0.00	29.85	10	9,492	0.11%
2019/01/14	0	0.00	2	29.95	29.95	-2	9,470	-0.02%
2019/01/11	11	29.81	0	0.00	29.55	11	9,515	0.12%
2019/01/10	2	30.80	13	30.84	30.70	-11	9,456	-0.12%
2019/01/09	0	0.00	5	30.59	30.55	-5	9,464	-0.05%
2019/01/08	2	30.00	21	30.09	29.80	-19	9,483	-0.20%
2019/01/07	2	29.65	1	29.60	29.60	1	9,469	0.01%
2019/01/04	7	29.07	0	0.00	29.00	7	9,580	0.07%
2019/01/03	0	0.00	43	30.71	30.30	-43	9,665	-0.44%
2019/01/02	7	30.22	14	30.30	30.25	-7	9,698	-0.07%
2018/12/28	7	30.18	1	30.25	30.15	6	9,760	0.06%
2018/12/27	6	30.46	0	0.00	30.25	6	9,932	0.06%
2018/12/26	1	31.20	11	30.84	30.25	-10	9,965	-0.10%
2018/12/24	0	0.00	11	30.45	30.30	-11	10,397	-0.11%
2018/12/22	0	0.00	8	30.28	30.05	-8	10,402	-0.08%
2018/12/21	6	29.32	3	29.93	30.50	3	10,443	0.03%
2018/12/20	49	30.25	2	29.90	29.70	47	10,349	0.45%
2018/12/19	3	32.40	1	32.10	31.85	2	10,170	0.02%
2018/12/18	1	31.80	21	32.01	31.90	-20	10,041	-0.20%
2018/12/17	2	31.93	54	32.10	32.20	-52	10,053	-0.52%
2018/12/14	31	32.50	5	31.88	31.85	26	10,062	0.26%
2018/12/13	47	34.35	24	35.34	33.50	23	9,881	0.23%
2018/12/12	10	32.00	0	0.00	32.60	10	8,813	0.11%
2018/12/11	22	31.80	19	32.14	32.00	3	8,820	0.03%
2018/12/10	18	30.75	4	30.85	30.70	14	8,730	0.16%
2018/12/07	2	32.25	0	0.00	31.80	2	8,751	0.02%
2018/12/06	4	31.59	6	31.70	31.70	-2	8,775	-0.02%
2018/12/04	0	0.00	1	33.70	33.45	-1	8,873	-0.01%
2018/12/03	1	33.10	10	33.20	33.50	-9	8,805	-0.10%
2018/11/30	2	31.80	0	0.00	31.70	2	8,545	0.02%
2018/11/29	6	31.78	14	32.10	31.50	-8	8,644	-0.09%
2018/11/28	15	31.83	0	0.00	31.80	15	8,697	0.17%
2018/11/27	3	31.55	17	32.09	32.40	-14	8,626	-0.16%
2018/11/26	2	30.25	19	30.99	31.45	-17	8,659	-0.20%
2018/11/23	8	29.80	6	30.28	29.85	2	8,610	0.02%
2018/11/22	1	31.55	1	31.80	31.50	0	8,498	0.00%
2018/11/21	0	0.00	2	31.88	32.25	-2	8,561	-0.02%
2018/11/20	0	0.00	1	31.45	31.60	-1	8,677	-0.01%
2018/11/19	5	32.40	2	32.50	32.00	3	8,643	0.03%
2018/11/16	60	31.62	29	31.71	32.00	31	8,521	0.36%
2018/11/15	1	30.60	22	30.89	30.40	-21	8,445	-0.25%
2018/11/14	53	29.72	29	29.93	30.40	24	8,442	0.28%
2018/11/13	1	29.15	25	28.06	29.30	-24	8,313	-0.29%
2018/11/12	657	28.93	11	28.25	28.20	646	8,185	7.89%	大買/鉅額交易
2018/11/09	1	28.05	1	28.15	28.30	0	8,118	0.00%
2018/11/08	50	27.90	5	27.90	27.90	45	8,008	0.56%
2018/11/02	0	0.00	1	26.05	26.30	-1	8,026	-0.01%
2018/11/01	0	0.00	2	25.15	25.30	-2	7,918	-0.03%
2018/10/31	0	0.00	3	24.22	24.40	-3	7,903	-0.04%
2018/10/30	0	0.00	1	23.10	23.50	-1	7,954	-0.01%
2018/10/25	1	22.00	7	21.65	22.45	-6	8,115	-0.07%
2018/10/24	0	0.00	2	24.00	24.00	-2	8,016	-0.02%
2018/10/23	1	24.15	1	24.45	23.85	0	8,147	0.00%
2018/10/22	0	0.00	7	24.32	24.40	-7	8,349	-0.08%
2018/10/19	0	0.00	6	23.56	23.90	-6	8,859	-0.07%
2018/10/18	1	23.35	1	23.50	23.55	0	8,974	0.00%
2018/10/17	22	24.18	4	24.55	23.70	18	8,998	0.20%
2018/10/16	6	24.53	7	25.09	24.50	-1	8,949	-0.01%
2018/10/15	5	24.60	6	24.70	24.50	-1	9,156	-0.01%
2018/10/11	9	23.64	12	23.70	23.60	-3	9,310	-0.03%
2018/10/08	0	0.00	0.3	27.00	26.65	-0.3	9,758	0.00%
2018/10/05	18	26.15	0	0.00	26.20	18	9,945	0.18%
2018/10/04	5	28.00	4	28.40	28.00	1	10,587	0.01%
2018/10/03	5	28.16	1	28.20	28.20	4	11,209	0.04%
2018/10/02	43	29.70	25	28.80	28.95	18	11,130	0.16%
2018/10/01	5	31.53	2	31.80	31.50	3	10,872	0.03%
2018/09/28	11	31.59	3	32.00	31.30	8	10,923	0.07%
2018/09/27	19	31.71	2	31.85	31.80	17	10,889	0.16%
2018/09/26	2	32.05	28	32.12	32.05	-26	10,852	-0.24%
2018/09/25	21	31.48	0	0.00	31.30	21	10,826	0.19%
2018/09/19	10	31.68	1	31.85	31.30	9	10,761	0.08%
2018/09/17	4	32.18	2	32.10	32.00	2	10,634	0.02%
2018/09/14	5	31.58	9	32.09	32.50	-4	10,701	-0.04%
2018/09/13	5	31.55	0	0.00	31.65	5	10,654	0.05%
2018/09/12	1	31.15	1	31.60	31.00	0	10,627	0.00%
2018/09/11	12	31.32	0	0.00	31.95	12	10,650	0.11%
2018/09/10	3	32.03	0	0.00	32.05	3	10,611	0.03%
2018/09/05	10	34.33	15	34.64	34.50	-5	10,714	-0.05%
2018/09/04	1	36.00	11	36.24	36.00	-10	10,692	-0.09%
2018/09/03	4	36.41	3	37.07	35.80	1	10,587	0.01%
2018/08/31	17	36.92	19	37.10	36.70	-2	10,639	-0.02%
2018/08/30	10	36.03	14	36.28	36.20	-4	10,625	-0.04%
2018/08/29	103	35.78	1	36.10	35.70	102	10,814	0.94%	大買/鉅額交易
2018/08/28	1	35.20	21	34.98	35.50	-20	10,829	-0.18%
2018/08/27	410	35.50	21	35.53	35.15	389	10,920	3.56%	大買/鉅額交易
2018/08/24	18	33.85	4	33.90	33.80	14	10,953	0.13%
2018/08/23	0	0.00	31	34.07	34.10	-31	10,966	-0.28%
2018/08/22	44	33.97	0	0.00	33.75	44	10,906	0.40%
2018/08/21	37	34.95	4	35.18	35.40	33	11,046	0.30%
2018/08/20	15	35.44	0	0.00	34.50	15	11,315	0.13%
2018/08/17	26	36.50	5	36.76	36.00	21	11,326	0.19%
2018/08/16	10	36.81	0	0.00	36.65	10	11,348	0.09%
2018/08/15	29	37.96	64	37.96	37.90	-35	11,589	-0.30%
2018/08/14	4	35.70	14	36.51	36.85	-10	12,134	-0.08%
2018/08/13	33	36.26	5	35.36	35.50	28	12,287	0.23%
2018/08/10	36	37.88	30	37.75	37.55	6	12,187	0.05%
2018/08/09	10	38.71	9	39.07	38.60	1	12,281	0.01%
2018/08/08	11	38.63	7	38.99	38.60	4	12,387	0.03%
2018/08/07	2	38.50	10	38.76	38.85	-8	12,422	-0.06%
2018/08/06	19	38.42	8	38.43	38.35	11	12,517	0.09%
2018/08/03	26	38.69	42	38.88	39.00	-16	12,550	-0.13%
2018/08/02	32	38.27	11	37.85	37.65	21	12,638	0.17%
2018/08/01	22	39.40	2	39.95	39.10	20	12,681	0.16%
2018/07/31	9	39.01	2	39.45	39.25	7	12,843	0.05%
2018/07/30	10	39.42	2	40.38	38.85	8	13,019	0.06%
2018/07/27	13	40.02	2	40.05	40.05	11	12,973	0.08%
2018/07/26	45	40.33	52	40.05	40.70	-7	12,803	-0.05%
2018/07/25	15	37.90	20	38.93	37.90	-5	12,359	-0.04%
2018/07/24	18	37.89	13	38.30	38.30	5	12,307	0.04%
2018/07/23	10	37.75	0	0.00	37.60	10	12,360	0.08%
2018/07/20	0	0.00	15	38.43	38.35	-15	12,460	-0.12%
2018/07/19	7	37.26	1	37.15	37.15	6	12,298	0.05%
2018/07/18	24	38.01	7	38.20	37.80	17	12,405	0.14%
2018/07/17	9	38.49	6	38.81	38.90	3	12,362	0.02%
2018/07/16	4	38.68	10	38.78	38.65	-6	12,343	-0.05%
2018/07/13	5	37.51	6	37.74	37.05	-1	11,991	-0.01%
2018/07/12	10	37.56	9	37.38	37.55	1	11,975	0.01%
2018/07/11	10	36.50	30	36.39	37.15	-20	11,380	-0.18%
2018/07/10	3	32.95	8	32.94	33.80	-5	10,879	-0.05%
2018/07/06	7	31.34	2	31.65	31.20	5	11,464	0.04%
2018/07/05	0	0.00	4	32.95	32.25	-4	11,945	-0.03%
2018/07/02	6	33.12	0	0.00	33.10	6	13,314	0.05%
2018/06/29	0	0.00	1	34.20	33.90	-1	13,399	-0.01%
2018/06/28	1	33.05	4	33.78	33.70	-3	13,502	-0.02%
2018/06/27	1	33.65	3	34.00	32.90	-2	13,814	-0.01%
2018/06/26	3	33.25	0	0.00	33.30	3	13,867	0.02%
2018/06/25	7	34.30	0	0.00	33.80	7	13,903	0.05%
2018/06/20	0	0.00	3	33.05	32.60	-3	14,114	-0.02%
2018/06/19	3	33.97	0	0.00	33.75	3	14,119	0.02%
2018/06/15	1	35.80	1	35.55	35.20	0	14,158	0.00%
2018/06/14	1	35.15	5	35.20	34.85	-4	14,071	-0.03%
2018/06/12	1	35.60	1	35.45	35.45	0	14,084	0.00%
2018/06/11	1	36.10	2	35.80	35.40	-1	13,952	-0.01%
2018/06/08	5	35.55	15	35.72	35.85	-10	13,940	-0.07%
2018/06/07	6	35.27	5	35.35	35.20	1	13,820	0.01%
2018/06/06	17	36.01	19	36.31	35.70	-2	13,746	-0.01%
2018/06/05	20	35.89	10	36.05	35.75	10	13,586	0.07%
2018/06/04	11	36.43	3	36.72	36.30	8	13,518	0.06%
2018/06/01	1	35.90	6	36.15	36.20	-5	13,373	-0.04%
2018/05/31	2	34.30	0	0.00	34.25	2	13,216	0.02%
2018/05/30	10	34.60	3	34.30	34.40	7	13,214	0.05%
2018/05/29	8	35.56	12	35.77	35.20	-4	13,382	-0.03%
2018/05/28	11	34.95	34	34.65	34.90	-23	13,185	-0.17%
2018/05/25	66	33.88	0	0.00	33.10	66	12,886	0.51%
2018/05/24	15	33.98	6	34.36	34.00	9	12,837	0.07%
2018/05/23	18	34.43	5	34.10	34.05	13	12,805	0.10%
2018/05/22	21	34.31	39	34.39	35.20	-18	12,626	-0.14%
2018/05/21	0	0.00	2	31.23	32.00	-2	12,098	-0.02%
2018/05/18	2	30.98	1	31.35	30.60	1	11,960	0.01%
2018/05/17	16	31.39	0	0.00	30.85	16	11,992	0.13%
2018/05/16	6	32.13	11	31.45	31.50	-5	12,003	-0.04%
2018/05/14	1	32.05	1	31.75	31.75	0	12,428	0.00%
2018/05/11	1	31.25	1	31.50	31.50	0	12,508	0.00%
2018/05/10	3	32.20	2	32.48	32.20	1	12,735	0.01%
2018/05/09	6	31.12	7	31.44	31.40	-1	13,108	-0.01%
2018/05/08	11	31.38	7	31.75	31.55	4	14,501	0.03%
2018/05/07	8	31.83	0	0.00	31.20	8	14,808	0.05%
2018/05/04	0	0.00	5	33.60	33.10	-5	14,713	-0.03%
2018/05/03	1	33.40	0	0.00	33.10	1	14,648	0.01%
2018/05/02	11	33.10	5	33.35	33.00	6	14,712	0.04%
2018/04/30	0	0.00	6	33.35	33.05	-6	14,683	-0.04%
2018/04/27	5	32.50	0	0.00	32.30	5	14,913	0.03%
2018/04/26	6	33.97	2	32.13	32.00	4	15,227	0.03%
2018/04/25	2	34.70	4	34.34	34.50	-2	15,131	-0.01%
2018/04/24	0	0.00	5	34.50	34.00	-5	15,052	-0.03%
2018/04/19	55	35.36	5	35.10	35.00	50	14,655	0.34%
2018/04/18	8	35.83	1	35.10	34.70	7	14,658	0.05%
2018/04/17	18	35.91	2	35.50	35.50	16	14,648	0.11%
2018/04/16	8	37.11	15	37.22	37.60	-7	14,689	-0.05%
2018/04/13	5	35.88	5	36.35	36.30	0	14,611	0.00%
2018/04/12	14	36.31	16	36.61	36.20	-2	14,567	-0.01%
2018/04/11	11	37.34	1	37.25	35.30	10	14,156	0.07%
2018/04/10	117	38.66	6	38.51	38.20	111	13,821	0.80%	大買/鉅額交易
2018/04/09	173	40.85	8	41.83	40.50	165	13,502	1.22%	大買/鉅額交易
2018/04/03	45	46.88	8	46.01	45.00	37	13,180	0.28%
2018/04/02	100	49.13	1	48.70	48.95	99	12,886	0.77%
2018/03/31	4	50.45	0	0.00	49.80	4	12,835	0.03%
2018/03/30	1	49.70	52	49.76	50.00	-51	12,756	-0.40%
2018/03/29	1	48.70	0	0.00	48.25	1	12,456	0.01%
2018/03/28	0	0.00	2	49.10	48.90	-2	12,459	-0.02%
2018/03/27	3	49.65	10	50.00	49.85	-7	12,570	-0.06%
2018/03/26	0	0.00	1	47.45	48.40	-1	12,396	-0.01%
2018/03/22	3	48.50	5	48.56	48.55	-2	12,284	-0.02%
2018/03/21	2	48.35	2	48.68	48.50	0	12,226	0.00%
2018/03/20	0	0.00	5	47.50	47.60	-5	12,144	-0.04%
2018/03/19	5	47.10	3	47.00	46.90	2	12,264	0.02%
2018/03/16	9	46.19	6	47.10	47.10	3	12,420	0.02%
2018/03/15	3	45.10	1	45.40	45.25	2	12,521	0.02%
2018/03/13	0	0.00	12	46.00	46.00	-12	12,882	-0.09%
2018/03/12	1	46.05	0	0.00	45.60	1	13,218	0.01%
2018/03/09	0	0.00	11	45.46	45.95	-11	13,279	-0.08%
2018/03/08	11	44.73	15	45.03	44.60	-4	13,215	-0.03%
2018/03/07	16	44.47	3	45.30	44.15	13	13,213	0.10%
2018/03/06	3	44.20	9	45.34	45.50	-6	13,345	-0.04%
2018/03/05	4	44.20	14	44.67	44.30	-10	13,349	-0.07%
2018/03/02	6	44.12	0	0.00	44.55	6	13,462	0.04%
2018/03/01	3	46.50	1	46.55	46.10	2	13,309	0.02%
2018/02/27	7	47.64	11.7	48.16	47.25	-4.7	13,353	-0.03%
2018/02/26	18	47.82	0	0.00	47.60	18	13,472	0.13%
2018/02/23	4	47.99	2	48.10	47.80	2	13,931	0.01%
2018/02/22	12	48.56	1	48.85	48.10	11	14,128	0.08%
2018/02/21	3	48.98	1	48.85	50.50	2	14,260	0.01%
2018/02/12	13	46.47	0	0.00	46.15	13	14,596	0.09%
2018/02/09	2	45.70	8	46.13	46.50	-6	15,312	-0.04%
2018/02/08	46	47.44	8	47.63	47.50	38	16,522	0.23%
2018/02/07	2	48.98	12	49.00	49.00	-10	17,249	-0.06%
2018/02/06	3	46.32	16	45.32	46.50	-13	17,155	-0.08%
2018/02/05	47	48.25	50	48.57	48.50	-3	16,883	-0.02%
2018/02/02	34	50.32	0	0.00	49.70	34	16,783	0.20%
2018/02/01	33	52.58	10	52.96	51.40	23	16,594	0.14%
2018/01/31	27	55.07	33	55.17	53.10	-6	16,249	-0.04%
2018/01/30	5	53.64	130	53.89	53.10	-125	14,707	-0.85%	大賣/鉅額交易
2018/01/29	1	51.50	5	51.70	51.50	-4	14,188	-0.03%
2018/01/26	20	49.90	0	0.00	49.85	20	14,070	0.14%
2018/01/25	6	50.75	1	51.00	49.50	5	14,094	0.04%
2018/01/24	1	50.80	0	0.00	51.20	1	14,062	0.01%
2018/01/23	0	0.00	60	53.77	50.30	-60	14,143	-0.42%
2018/01/22	9	51.74	55	51.57	53.40	-46	13,899	-0.33%
2018/01/19	0	0.00	7	48.64	48.80	-7	13,640	-0.05%
2018/01/18	3	47.55	0	0.00	47.35	3	13,612	0.02%
2018/01/17	0	0.00	1	49.30	48.30	-1	13,689	-0.01%
2018/01/16	0	0.00	2	48.30	48.15	-2	13,914	-0.01%
2018/01/12	2	49.90	9	50.96	49.95	-7	13,983	-0.05%
2018/01/11	4	50.03	2	50.80	49.45	2	13,887	0.01%
2018/01/10	0	0.00	5	47.98	49.40	-5	13,737	-0.04%
2018/01/09	0	0.00	2	46.75	46.90	-2	13,549	-0.01%
2018/01/08	0	0.00	5	46.69	47.50	-5	13,458	-0.04%
2018/01/05	6	45.53	8	46.10	46.30	-2	13,568	-0.01%
2018/01/04	8	45.87	6	46.43	45.80	2	13,668	0.01%
2018/01/03	10	44.65	15	45.65	46.35	-5	13,721	-0.04%
2018/01/02	76	46.61	5	47.30	45.55	71	13,633	0.52%