元太 (8069)-元大-忠孝券商分點個股進出

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

元太

(8069)

可現股當沖

股價
266.0
漲跌
--
漲幅
0.00%
成交量
3,013張
產業
上櫃光電類股
1465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-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	2.1	267.55	2	265.75	266.00	0.1	5,387	0.00%
2024/12/09	0	269.50	0	0.00	268.00	0	5,380	0.00%
2024/12/06	10.7	270.09	2	274.50	266.00	8.7	5,324	0.16%
2024/12/05	1	284.50	0	0.00	283.00	1	5,162	0.02%
2024/12/04	1.1	281.59	0	0.00	282.00	1.1	5,208	0.02%
2024/12/03	1	285.01	2.1	294.19	286.00	-1.1	5,239	-0.02%
2024/12/02	0	281.00	1	286.50	286.00	-1	5,207	-0.02%
2024/11/29	1	281.01	0	0.00	281.00	1	5,230	0.02%
2024/11/28	3	281.00	2	283.00	281.50	1	5,285	0.02%
2024/11/27	4	288.13	2	287.50	283.00	2	5,370	0.04%
2024/11/26	0	290.93	0	0.00	290.00	0	5,413	0.00%
2024/11/25	0	0.00	2	298.25	298.50	-2	5,392	-0.04%
2024/11/22	0	0.00	1	292.50	291.50	-1	5,377	-0.02%
2024/11/21	2	285.50	2	283.00	285.50	0	5,482	0.00%
2024/11/19	0	289.50	0	0.00	291.50	0	5,648	0.00%
2024/11/18	5	287.10	5	288.50	285.50	0	5,680	0.00%
2024/11/15	7.5	285.11	11	286.73	290.00	-3.6	5,711	-0.06%
2024/11/14	11.3	278.93	3	284.00	275.00	8.3	5,802	0.14%
2024/11/13	1	288.50	1	291.00	287.00	0	5,784	0.00%
2024/11/12	4.6	290.31	2	294.50	290.00	2.6	5,942	0.04%
2024/11/11	2	296.50	2	297.50	300.00	0	5,889	0.00%
2024/11/08	0.1	295.64	0	0.00	294.00	0.1	5,903	0.00%
2024/11/07	8.1	292.18	1	300.00	300.00	7.1	5,957	0.12%
2024/11/06	0	0.00	0	305.00	305.00	0	5,820	0.00%
2024/11/05	1	303.98	1	303.00	302.50	0	5,910	0.00%
2024/11/04	0	297.50	4	303.13	304.00	-4	6,010	-0.07%
2024/11/01	6.2	290.18	0	0.00	292.00	6.2	6,037	0.10%
2024/10/30	0	302.89	0	0.00	306.00	0	6,061	0.00%
2024/10/29	4.1	297.53	3	296.85	302.00	1.1	6,081	0.02%
2024/10/28	3.1	298.21	2	299.51	298.00	1.1	6,089	0.02%
2024/10/25	1	299.02	0	0.00	300.00	1	6,168	0.02%
2024/10/24	4	303.39	2	309.47	303.00	2	6,217	0.03%
2024/10/23	0	314.33	1	317.50	314.00	-1	6,310	-0.02%
2024/10/22	0	309.42	0	0.00	313.00	0	6,260	0.00%
2024/10/21	7	308.23	5	309.20	306.00	2	6,312	0.03%
2024/10/18	1	314.50	2	318.50	319.00	-1	6,239	-0.02%
2024/10/17	5	308.40	5	310.61	313.00	0	6,180	0.00%
2024/10/16	0	304.50	0	0.00	305.00	0	6,075	0.00%
2024/10/15	0	306.00	0.3	305.50	306.00	-0.3	6,051	0.00%
2024/10/14	2	304.00	2	305.50	304.00	0	6,036	0.00%
2024/10/11	1.3	306.04	6	307.17	309.00	-4.7	6,045	-0.08%
2024/10/09	3	301.50	2	302.50	300.50	1	6,110	0.02%
2024/10/08	5	303.60	2	302.50	303.50	3	6,122	0.05%
2024/10/07	1	309.00	3	310.48	303.50	-2	6,103	-0.03%
2024/10/04	0	0.00	0	299.50	300.00	0	6,085	0.00%
2024/10/01	2	298.00	4	294.75	298.00	-2	6,110	-0.03%
2024/09/30	5	292.09	5	291.20	293.00	0	6,156	0.00%
2024/09/27	5	297.71	5	298.20	295.00	0	6,228	0.00%
2024/09/26	3	305.18	2	306.00	305.00	1	6,392	0.02%
2024/09/25	8	314.25	2	312.00	310.50	6	6,401	0.09%
2024/09/24	3	316.67	7	315.08	316.00	-4	6,458	-0.06%
2024/09/23	2	309.50	2	309.00	311.00	0	6,463	0.00%
2024/09/20	0	0.00	5	307.10	311.00	-5	6,439	-0.08%
2024/09/19	0	0.00	5	298.40	300.00	-5	6,402	-0.08%
2024/09/18	3	301.67	11	298.41	297.50	-8	6,410	-0.12%
2024/09/16	1.1	291.13	6	293.09	294.00	-4.9	6,427	-0.08%
2024/09/13	2	286.99	1	290.51	291.00	1	6,435	0.02%
2024/09/12	8.3	289.85	4	297.22	288.00	4.3	6,436	0.07%
2024/09/11	1	286.50	4	285.38	286.50	-3	6,474	-0.05%
2024/09/10	5	284.40	6	285.42	281.50	-1	6,486	-0.02%
2024/09/09	3.2	281.19	5	286.50	282.50	-1.8	6,516	-0.03%
2024/09/06	2.1	288.95	2	289.50	287.50	0.1	6,622	0.00%
2024/09/05	9	286.83	3	285.83	284.00	6	6,790	0.09%
2024/09/04	1	284.65	1.3	295.51	292.00	-0.2	6,896	0.00%
2024/09/03	2	298.50	2	299.00	299.00	0	6,864	0.00%
2024/09/02	15.1	303.01	1	301.97	300.00	14.1	6,877	0.20%
2024/08/30	3.2	305.97	3	310.67	305.00	0.2	6,854	0.00%
2024/08/29	5	301.80	6	305.86	304.00	-1	6,761	-0.02%
2024/08/28	7	301.43	4.3	297.51	303.00	2.7	6,670	0.04%
2024/08/27	2	301.00	0	301.00	301.00	2	6,719	0.03%
2024/08/26	7	299.07	23	297.85	296.00	-16	6,733	-0.24%
2024/08/23	1	300.51	1	302.00	302.00	0	6,789	0.00%
2024/08/22	16	295.22	24.1	295.03	298.50	-8.1	6,702	-0.12%
2024/08/21	0	0.00	2.1	283.19	284.00	-2.1	6,528	-0.03%
2024/08/20	6.3	281.76	8	280.82	281.50	-1.8	6,546	-0.03%
2024/08/19	14.1	281.61	4	281.13	281.50	10.1	6,650	0.15%
2024/08/16	13.7	289.29	13	291.89	286.50	0.6	6,658	0.01%
2024/08/15	1	285.07	4	286.62	286.00	-3	6,466	-0.05%
2024/08/14	8	287.25	3	290.00	284.00	5	6,366	0.08%
2024/08/13	1	278.50	22	283.98	281.50	-21	6,210	-0.34%
2024/08/12	13	280.04	5	277.62	282.00	8	6,251	0.13%
2024/08/09	1	277.14	39.1	278.80	283.00	-38.1	6,217	-0.61%
2024/08/08	3	259.67	5	260.80	261.50	-2	6,152	-0.03%
2024/08/07	8	257.13	5	254.52	260.00	3	6,272	0.05%
2024/08/06	9	238.97	6	239.87	239.50	3	6,173	0.05%
2024/08/05	9	247.10	0	243.50	241.50	9	6,096	0.15%
2024/08/02	6	268.83	3	265.87	268.00	3	6,103	0.05%
2024/08/01	4	270.63	2	269.00	272.00	2	6,008	0.03%
2024/07/31	2	271.50	0	269.50	269.50	2	6,009	0.03%
2024/07/30	2.1	255.53	2	260.05	268.00	0	5,998	0.00%
2024/07/29	6	267.50	1	266.55	266.50	5	6,010	0.08%
2024/07/26	8	262.69	79	267.96	263.00	-71	6,029	-1.18%
2024/07/23	1	247.51	7	250.21	254.50	-6	5,982	-0.10%
2024/07/22	49.1	249.64	15	247.50	245.00	34.1	6,140	0.55%
2024/07/19	5	263.19	5	262.90	262.00	0	6,211	0.00%
2024/07/18	33	264.73	39	269.73	264.50	-6	6,262	-0.10%
2024/07/17	16	272.50	2	272.25	274.50	14	6,280	0.22%
2024/07/16	4.2	266.87	1	271.00	272.00	3.2	6,344	0.05%
2024/07/15	18	267.25	34	267.65	268.00	-16	6,436	-0.25%
2024/07/12	17	270.68	13.1	270.74	270.50	4	6,538	0.06%
2024/07/11	12	269.46	18	279.00	279.00	-6	6,626	-0.09%
2024/07/10	17	268.47	11	267.77	266.50	6	6,577	0.09%
2024/07/09	43	261.34	5	263.94	270.00	38	6,593	0.58%
2024/07/08	44.1	262.05	2	266.00	263.00	42.1	6,611	0.64%
2024/07/05	6	270.67	4.1	273.82	271.00	1.9	6,577	0.03%
2024/07/04	2	274.25	2.2	272.43	275.00	-0.2	6,591	0.00%
2024/07/03	1	275.00	77.1	273.55	275.00	-76.1	6,561	-1.16%
2024/07/02	33	258.26	33.1	261.52	261.50	-0.1	6,428	0.00%
2024/07/01	28	248.61	25	249.50	249.50	3	6,268	0.05%
2024/06/28	53	248.82	12	254.21	252.00	41	6,249	0.66%
2024/06/27	6	251.42	65.6	250.18	250.50	-59.6	6,154	-0.97%
2024/06/26	1	239.50	3	238.84	239.50	-2	6,084	-0.03%
2024/06/25	4	234.25	3	236.17	234.00	1	6,096	0.02%
2024/06/24	10	234.45	7	235.36	234.00	3	6,085	0.05%
2024/06/21	19.1	244.01	28	241.77	239.50	-8.9	6,114	-0.15%
2024/06/20	2	241.49	2	238.75	241.50	0	6,101	0.00%
2024/06/19	7	239.43	10.1	238.95	238.50	-3.1	6,185	-0.05%
2024/06/18	46	241.44	32	239.02	239.00	14	6,195	0.23%
2024/06/17	23	244.61	19.3	246.00	246.00	3.7	6,151	0.06%
2024/06/14	3	249.33	13.2	250.04	250.00	-10.2	6,152	-0.17%
2024/06/13	6	245.33	5	248.49	246.50	1	6,150	0.02%
2024/06/12	2	237.25	6.1	241.63	243.00	-4.1	6,061	-0.07%
2024/06/11	0	226.00	11	229.64	232.50	-11	5,905	-0.19%
2024/06/07	9	213.67	0	0.00	215.00	9	5,799	0.16%
2024/06/06	4	217.12	2	216.02	215.00	2	5,861	0.03%
2024/06/05	5	216.70	0	0.00	215.50	5	5,941	0.08%
2024/06/04	1	218.50	1	218.50	218.50	0	6,259	0.00%
2024/06/03	1	222.00	1.1	221.53	221.50	-0.1	6,340	0.00%
2024/05/31	2	220.50	1	221.50	219.50	1	6,432	0.02%
2024/05/30	14	221.72	0	0.00	220.00	14	6,424	0.22%
2024/05/29	1	233.00	8	231.63	227.00	-7	6,488	-0.11%
2024/05/28	0	0.00	4	229.25	229.50	-4	6,558	-0.06%
2024/05/27	2	225.50	5	225.20	226.00	-3	6,830	-0.04%
2024/05/24	2	226.25	2	225.00	227.00	0	6,874	0.00%
2024/05/23	7	224.93	19.5	223.87	225.50	-12.5	6,933	-0.18%
2024/05/22	1	216.00	9	217.83	216.50	-8	6,831	-0.12%
2024/05/21	2	210.01	2	210.50	210.50	0	6,826	0.00%
2024/05/20	0	0.00	3	210.35	212.50	-3	6,921	-0.04%
2024/05/17	5	208.90	1	208.50	209.00	4	6,992	0.06%
2024/05/16	14	212.79	5	211.50	210.50	9	7,020	0.13%
2024/05/15	1	217.00	4	217.00	217.00	-3	7,038	-0.04%
2024/05/14	12.2	213.25	3	213.50	214.00	9.2	7,213	0.13%
2024/05/13	4	216.00	4.2	217.28	219.00	-0.2	7,201	0.00%
2024/05/10	2	208.75	1	207.00	210.50	1	7,130	0.01%
2024/05/09	8.1	208.58	3	208.67	208.00	5.1	7,297	0.07%
2024/05/08	10.1	211.40	2.3	209.57	209.50	7.8	7,447	0.10%
2024/05/07	8.1	214.87	3	215.83	217.00	5.1	7,477	0.07%
2024/05/06	2	218.00	1	216.50	218.00	1	7,669	0.01%
2024/05/03	3	217.67	5.5	219.72	217.50	-2.5	8,148	-0.03%
2024/05/02	10	216.60	6.3	217.68	216.00	3.7	8,247	0.05%
2024/04/30	13.7	212.43	9.2	210.57	210.00	4.5	8,213	0.05%
2024/04/29	5	221.21	3	225.33	220.50	2	8,180	0.02%
2024/04/26	3.5	229.39	19.3	229.88	227.50	-15.7	8,103	-0.19%
2024/04/25	4	217.38	5	217.21	216.50	-1	8,015	-0.01%
2024/04/24	4.1	211.75	2	214.50	209.00	2.1	7,906	0.03%
2024/04/23	1.4	208.89	0	209.50	208.00	1.4	7,910	0.02%
2024/04/22	12.1	209.79	0	0.00	207.00	12.1	7,885	0.15%
2024/04/19	14.2	219.16	1	222.00	215.00	13.2	7,795	0.17%
2024/04/18	10	227.20	2	230.00	225.50	8	7,695	0.10%
2024/04/17	13.4	229.62	0	0.00	229.00	13.4	7,574	0.18%
2024/04/16	2	236.75	0	0.00	237.00	2	7,500	0.03%
2024/04/15	2	240.51	2	243.50	241.00	0	7,467	0.00%
2024/04/12	1	244.00	2.2	244.45	245.00	-1.2	7,483	-0.02%
2024/04/11	1	237.49	2	240.25	242.00	-1	7,431	-0.01%
2024/04/10	2	235.99	10	238.95	240.00	-8	7,391	-0.11%
2024/04/09	8	228.38	2	229.00	231.00	6	7,358	0.08%
2024/04/08	4	232.00	10	232.00	232.00	-6	7,348	-0.08%
2024/04/03	8	225.88	6	226.42	227.00	2	7,334	0.03%
2024/04/02	2	230.00	2	230.25	230.00	0	7,325	0.00%
2024/04/01	0	0.00	4	231.50	231.50	-4	7,508	-0.05%
2024/03/29	1	235.00	3	231.33	229.00	-2	7,556	-0.03%
2024/03/28	6	227.67	2	228.00	227.00	4	7,624	0.05%
2024/03/26	3.1	228.67	7	229.57	229.50	-4	7,926	-0.05%
2024/03/25	8	233.31	6.1	237.02	237.00	1.9	7,892	0.02%
2024/03/22	4	235.25	1	234.50	236.50	3	7,858	0.04%
2024/03/21	7	238.71	1.1	239.38	236.50	6	7,785	0.08%
2024/03/20	1	241.00	1	238.50	238.50	0	7,913	0.00%
2024/03/19	7	240.08	0	0.00	239.50	7	7,963	0.09%
2024/03/18	5	241.00	29	240.78	244.50	-24	7,934	-0.30%
2024/03/15	1.1	235.45	0	0.00	234.00	1.1	7,914	0.01%
2024/03/14	0.1	234.50	3.1	235.31	235.50	-3	7,900	-0.04%
2024/03/13	7	233.28	3	235.83	230.50	4	7,846	0.05%
2024/03/12	3.1	234.69	7	238.50	236.00	-3.9	7,793	-0.05%
2024/03/11	2	224.75	1.5	228.64	229.50	0.5	7,722	0.01%
2024/03/08	27.5	229.30	2	223.75	222.50	25.5	7,635	0.33%
2024/03/07	13	237.19	9	239.34	240.00	4	7,314	0.05%
2024/03/06	4	240.76	0	0.00	241.00	4	7,264	0.06%
2024/03/05	15.1	240.64	3	241.00	241.00	12.1	7,259	0.17%
2024/03/04	9.1	248.43	3.1	249.53	246.50	6	7,191	0.08%
2024/03/01	5	247.20	11	249.32	253.00	-6	7,109	-0.08%
2024/02/29	3.1	237.48	24.2	242.71	246.00	-21.1	6,948	-0.30%
2024/02/27	0	0.00	5	230.89	230.00	-5	6,664	-0.08%
2024/02/26	10	223.70	0.6	222.50	223.50	9.5	6,590	0.14%
2024/02/23	0	0.00	2	233.00	231.50	-2	6,505	-0.03%
2024/02/22	2	231.48	2.1	232.00	233.00	0	6,498	0.00%
2024/02/21	6	230.50	7.1	231.42	232.00	-1.1	6,489	-0.02%
2024/02/20	2	222.75	2.5	226.12	228.50	-0.5	6,446	-0.01%
2024/02/19	1.2	221.60	2.4	222.08	223.00	-1.2	6,536	-0.02%
2024/02/16	7	228.57	8	228.88	226.00	-1	6,577	-0.02%
2024/02/15	2	228.00	15.2	228.45	229.00	-13.2	6,481	-0.20%
2024/02/05	5	216.60	3	214.33	217.00	2	6,278	0.03%
2024/02/02	4.4	214.79	15.1	214.60	214.00	-10.7	6,223	-0.17%
2024/02/01	1.1	213.09	5	212.70	213.50	-3.9	6,168	-0.06%
2024/01/31	15	211.16	6	217.67	208.00	9	6,050	0.15%
2024/01/30	13	212.27	2	211.51	212.00	11	5,985	0.18%
2024/01/29	9.1	213.53	2.4	214.10	216.00	6.8	5,987	0.11%
2024/01/26	28	216.25	55.4	214.64	217.00	-27.4	5,799	-0.47%
2024/01/25	2	200.50	69	198.30	200.50	-67	5,280	-1.27%
2024/01/24	16	195.78	38.9	194.25	193.50	-22.9	5,127	-0.45%
2024/01/23	8.1	190.66	217	193.30	195.50	-208.9	5,071	-4.12%	大賣/鉅額交易
2024/01/22	18.1	187.72	18	187.50	187.50	0.1	4,994	0.00%
2024/01/19	27	188.80	6	189.75	187.00	21	4,987	0.42%
2024/01/18	1	185.00	2	185.75	185.00	-1	4,944	-0.02%
2024/01/17	37.1	184.60	3.1	182.18	182.50	34	4,926	0.69%
2024/01/16	2.2	183.95	2	186.50	186.00	0.2	4,946	0.00%
2024/01/15	42.2	188.24	2	189.00	187.00	40.2	5,088	0.79%
2024/01/12	3	187.00	0	0.00	187.50	3	5,205	0.06%
2024/01/11	66.1	187.42	2.1	186.55	187.00	64	5,273	1.21%
2024/01/10	60.1	184.96	4	187.50	187.00	56.1	5,293	1.06%
2024/01/09	4	190.00	2	195.00	190.00	2	5,268	0.04%
2024/01/08	4	193.00	6	192.51	192.00	-2	5,267	-0.04%
2024/01/05	5	190.00	0	0.00	189.50	5	5,249	0.10%
2024/01/04	5.2	187.61	1	187.50	188.00	4.2	5,308	0.08%
2024/01/03	4	189.38	0	0.00	189.50	4	5,427	0.07%
2024/01/02	7	195.14	2	197.50	195.00	5	5,495	0.09%
2023/12/29	8.2	196.96	3	200.83	197.00	5.2	5,531	0.09%
2023/12/28	3	200.67	3	201.33	201.50	0	5,510	0.00%
2023/12/27	4.3	201.21	30.1	200.98	203.00	-25.9	5,510	-0.47%
2023/12/26	2.1	193.50	1	193.50	193.50	1.1	5,340	0.02%
2023/12/25	9.1	198.32	5	198.80	197.00	4.1	5,297	0.08%
2023/12/22	5.1	193.52	41.1	193.29	197.00	-36	5,205	-0.69%
2023/12/21	0	0.00	3	181.17	182.00	-3	4,892	-0.06%
2023/12/20	2	181.00	3.1	179.54	181.00	-1.1	4,888	-0.02%
2023/12/19	6	177.50	15	178.07	177.00	-9	4,911	-0.18%
2023/12/18	12.1	178.47	3	179.00	178.50	9.1	4,963	0.18%
2023/12/15	1.1	180.14	2	182.00	180.00	-0.9	5,028	-0.02%
2023/12/14	3	180.34	4.1	179.63	181.00	-1	4,950	-0.02%
2023/12/13	0	177.00	1	176.00	176.50	-1	4,892	-0.02%
2023/12/12	4	175.75	0	0.00	174.50	4	4,944	0.08%
2023/12/11	1	176.03	0	0.00	176.00	1	4,983	0.02%
2023/12/08	2	178.50	2	182.00	178.50	0	5,027	0.00%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/06	16	178.50	2	178.00	178.00	14	5,273	0.27%
2023/12/05	0	179.50	0.1	179.50	179.00	-0.1	5,321	0.00%
2023/12/04	0	0.00	2	182.00	181.00	-2	5,328	-0.04%
2023/12/01	5.2	181.59	3	182.17	180.50	2.2	5,345	0.04%
2023/11/30	2	183.00	4	180.00	183.00	-2	5,332	-0.04%
2023/11/29	3	178.17	3	177.02	178.50	0	5,283	0.00%
2023/11/28	2	175.50	2	174.50	175.50	0	5,343	0.00%
2023/11/27	0	174.63	1	173.50	173.50	-1	5,373	-0.02%
2023/11/24	1	176.99	1	176.00	175.50	0	5,422	0.00%
2023/11/22	0	0.00	1	176.00	177.50	-1	5,418	-0.02%
2023/11/21	1	176.50	0	0.00	176.00	1	5,460	0.02%
2023/11/20	7	178.00	4	180.63	177.50	3	5,505	0.05%
2023/11/17	2	179.50	4	179.75	181.00	-2	5,543	-0.04%
2023/11/16	2	176.25	5	179.80	180.50	-3	5,583	-0.05%
2023/11/15	3	180.16	9	179.95	180.00	-6	5,481	-0.11%
2023/11/14	0	0.00	0.1	175.75	175.00	-0.1	5,551	0.00%
2023/11/13	3	175.33	3.1	174.85	174.50	-0.1	6,164	0.00%
2023/11/10	0.1	174.00	1.1	172.57	173.50	-1	6,445	-0.01%
2023/11/08	4	170.25	4	170.00	171.00	0	6,735	0.00%
2023/11/07	8.1	169.13	0	0.00	168.50	8.1	6,755	0.12%
2023/11/06	12	174.92	5	175.00	173.00	7	6,738	0.10%
2023/11/02	0	0.00	1	173.48	172.00	-1	6,707	-0.02%
2023/10/31	0	167.50	0	0.00	168.00	0	6,916	0.00%
2023/10/30	3	169.01	3	170.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	1	169.50	169.50	-1	7,071	-0.01%
2023/10/26	4.1	168.14	0	0.00	167.00	4.1	7,216	0.06%
2023/10/25	0	0.00	1	173.01	173.00	-1	7,299	-0.01%
2023/10/24	3.1	169.97	4	167.75	170.00	-1	7,342	-0.01%
2023/10/23	5.1	168.71	0	0.00	168.00	5.1	7,307	0.07%
2023/10/20	12	173.96	2	173.00	173.00	10	7,205	0.14%
2023/10/19	2	177.51	0	0.00	178.50	2	7,130	0.03%
2023/10/17	1.4	180.49	0	0.00	178.50	1.4	7,183	0.02%
2023/10/16	1	180.50	1	179.00	179.00	0	7,225	0.00%
2023/10/13	2	182.25	1	183.50	183.50	1	7,266	0.01%
2023/10/12	0.1	185.50	5.1	184.60	185.00	-5	7,245	-0.07%
2023/10/11	11	179.41	12	181.63	181.00	-1	7,233	-0.01%
2023/10/06	6.2	182.76	8	184.31	182.00	-1.8	7,202	-0.02%
2023/10/05	3	182.50	4	180.88	182.50	-1	7,158	-0.01%
2023/10/04	1	179.00	4	178.50	178.00	-3	7,171	-0.04%
2023/10/03	0	180.50	0	0.00	179.50	0	7,188	0.00%
2023/10/02	1	181.50	1	179.00	181.50	0	7,202	0.00%
2023/09/28	0	180.50	0	0.00	179.50	0	7,258	0.00%
2023/09/27	3	178.50	0	0.00	178.50	3	7,294	0.04%
2023/09/26	4	179.87	3	177.50	177.50	1	7,325	0.01%
2023/09/25	3	182.01	260	180.72	182.00	-257	7,373	-3.49%	大賣/鉅額交易
2023/09/22	3	175.54	173	177.75	179.50	-170	7,489	-2.27%	大賣/鉅額交易
2023/09/21	1	179.00	0.1	180.00	178.00	1	7,579	0.01%
2023/09/20	43	183.24	43	184.19	180.00	0	7,664	0.00%
2023/09/19	13	181.65	4.1	181.06	181.00	8.9	7,767	0.11%
2023/09/18	55	178.03	58	178.59	178.50	-3	8,282	-0.04%
2023/09/15	21	180.07	8	180.00	180.00	13	8,323	0.16%
2023/09/14	18.1	182.49	14.2	182.25	182.50	3.8	8,376	0.05%
2023/09/13	52.1	175.47	0	0.00	174.00	52.1	8,346	0.62%
2023/09/12	156.2	173.80	201	173.39	172.00	-44.8	8,365	-0.54%	大買/大賣/
2023/09/11	10	178.50	6.2	179.08	178.50	3.8	8,287	0.05%
2023/09/08	52.2	180.65	44	179.31	179.50	8.2	8,389	0.10%
2023/09/07	3	184.33	1	183.00	183.50	2	8,546	0.02%
2023/09/06	33	186.59	7	186.71	186.50	26	8,648	0.30%
2023/09/05	3	185.33	4	184.50	185.00	-1	8,865	-0.01%
2023/09/04	6	183.92	4.3	184.15	184.00	1.7	8,982	0.02%
2023/09/01	1.3	189.00	4	188.50	188.00	-2.7	9,011	-0.03%
2023/08/31	0.1	183.00	0	0.00	182.50	0.1	9,077	0.00%
2023/08/30	6	182.92	5	183.00	182.50	1	9,211	0.01%
2023/08/29	2	184.50	2.1	182.09	184.50	-0.1	9,456	0.00%
2023/08/25	50	181.72	0	0.00	181.00	50	9,562	0.52%
2023/08/24	20.1	185.50	3	185.50	185.00	17.1	9,619	0.18%
2023/08/23	17	180.27	1.2	180.39	180.00	15.8	9,749	0.16%
2023/08/22	3	181.50	0	0.00	181.00	3	9,975	0.03%
2023/08/21	54	181.37	0	0.00	179.50	54	9,991	0.54%
2023/08/18	108.2	181.84	0	0.00	181.00	108.2	10,044	1.08%	大買/鉅額交易
2023/08/17	164.6	182.70	4	183.13	183.50	160.6	9,996	1.61%	大買/鉅額交易
2023/08/16	19.4	193.60	1	191.00	191.00	18.4	9,513	0.19%
2023/08/15	5.1	202.25	13	206.08	202.50	-7.9	9,446	-0.08%
2023/08/14	16.1	200.72	6	203.50	201.00	10.1	9,624	0.10%
2023/08/11	10.2	205.20	1	203.50	204.50	9.2	9,901	0.09%
2023/08/10	3	210.83	0	0.00	208.50	3	10,024	0.03%
2023/08/09	5.1	218.79	2	223.00	218.00	3.1	9,974	0.03%
2023/08/08	8	226.56	11.4	225.63	225.50	-3.4	10,000	-0.03%
2023/08/07	4.1	227.73	10	225.45	228.00	-5.9	9,996	-0.06%
2023/08/04	0	0.00	0	218.50	217.50	0	9,939	0.00%
2023/08/02	4	220.63	91.2	221.21	220.50	-87.2	9,958	-0.88%
2023/08/01	2	222.50	12.3	223.46	222.50	-10.3	10,227	-0.10%
2023/07/31	4.1	224.64	6	225.83	225.00	-2	10,323	-0.02%
2023/07/28	3	216.33	9	219.39	221.50	-6	10,400	-0.06%
2023/07/27	3	210.50	3	209.67	213.00	0	10,711	0.00%
2023/07/25	3.1	207.32	2	208.50	208.00	1.1	11,620	0.01%
2023/07/24	1.1	208.09	1	208.50	208.50	0.1	11,671	0.00%
2023/07/21	2	213.75	2	214.50	215.00	0	11,738	0.00%
2023/07/20	3	216.33	1	213.00	213.00	2	11,800	0.02%
2023/07/19	4	223.88	2.1	219.03	219.00	1.9	11,899	0.02%
2023/07/18	7	221.21	10.4	221.39	222.00	-3.4	12,083	-0.03%
2023/07/17	6	218.08	4.5	219.00	218.50	1.5	12,170	0.01%
2023/07/14	6	219.17	2	219.25	220.50	4	12,292	0.03%
2023/07/13	2	222.25	9	222.00	221.00	-7	12,382	-0.06%
2023/07/12	2	220.75	1.2	223.08	221.50	0.8	12,447	0.01%
2023/07/11	2.1	221.95	4	216.75	222.00	-2	12,582	-0.02%
2023/07/10	1.1	212.00	1	212.50	212.00	0.1	12,593	0.00%
2023/07/07	5	212.30	2	213.00	212.50	3	12,723	0.02%
2023/07/06	8	219.13	2.9	218.69	216.50	5.1	12,802	0.04%
2023/07/05	2	226.00	2	226.00	223.50	0	13,110	0.00%
2023/07/04	46.1	224.67	4	225.25	224.50	42.1	13,391	0.31%
2023/07/03	45.9	225.89	4	224.75	224.50	41.9	13,818	0.30%
2023/06/30	5.1	224.01	5.5	223.18	225.00	-0.5	13,825	0.00%
2023/06/29	2	218.50	7	218.57	220.50	-5	13,824	-0.04%
2023/06/28	1	212.50	3	212.17	215.00	-2	13,779	-0.01%
2023/06/27	1	211.50	3	211.83	211.50	-2	13,714	-0.01%
2023/06/26	17.5	204.37	8	207.44	207.50	9.5	13,656	0.07%
2023/06/21	6.3	222.28	0.1	224.00	222.00	6.2	13,254	0.05%
2023/06/20	5	225.00	4	226.88	227.00	1	13,325	0.01%
2023/06/19	4	228.63	37	228.20	227.50	-33	13,442	-0.25%
2023/06/16	9	231.17	16	229.13	228.50	-7	13,454	-0.05%
2023/06/15	16	231.25	11.3	231.82	231.00	4.8	13,434	0.04%
2023/06/14	12.1	234.42	7	235.14	235.00	5.1	13,455	0.04%
2023/06/13	20.1	236.38	15.5	237.69	241.00	4.6	13,480	0.03%
2023/06/12	20	230.95	6	227.58	226.50	14	13,457	0.10%
2023/06/09	47	225.93	27	225.70	227.00	20	13,641	0.15%
2023/06/08	5.3	219.28	18	218.33	216.00	-12.7	13,800	-0.09%
2023/06/07	5	225.60	2	225.25	226.50	3	14,437	0.02%
2023/06/06	3.1	224.68	10	223.85	224.50	-7	14,667	-0.05%
2023/06/05	5.2	221.79	29.4	223.74	222.50	-24.2	14,787	-0.16%
2023/06/02	6.1	216.27	22.6	216.79	218.00	-16.6	14,948	-0.11%
2023/06/01	3	208.00	4	208.50	209.00	-1	15,102	-0.01%
2023/05/31	3	207.67	4	207.38	207.00	-1	15,223	-0.01%
2023/05/30	16.5	206.79	4	205.63	205.50	12.5	15,284	0.08%
2023/05/29	21.1	209.37	25	212.38	205.00	-3.9	15,377	-0.03%
2023/05/26	8.3	209.92	26.2	209.45	211.00	-18	15,672	-0.11%
2023/05/25	7.1	200.87	5	202.40	204.00	2.1	15,576	0.01%
2023/05/24	5.1	203.47	11	202.18	203.50	-5.9	15,794	-0.04%
2023/05/23	4	199.13	15	199.43	200.50	-11	15,994	-0.07%
2023/05/22	7	198.50	5	197.50	196.00	2	16,029	0.01%
2023/05/19	24	195.44	33	197.06	198.00	-9	16,148	-0.06%
2023/05/18	18.1	200.31	9	199.39	198.50	9.1	16,664	0.05%
2023/05/17	11.1	203.64	18.2	204.31	204.00	-7.2	16,424	-0.04%
2023/05/16	8.1	195.52	10	194.36	198.00	-2	16,328	-0.01%
2023/05/15	5	190.30	8	191.31	191.00	-3	16,291	-0.02%
2023/05/12	6	189.67	4.1	191.34	193.00	1.9	16,487	0.01%
2023/05/11	4	189.13	5.1	190.40	189.00	-1.1	16,727	-0.01%
2023/05/10	11	190.73	4	191.75	191.00	7	16,947	0.04%
2023/05/09	6	192.42	12	191.29	192.00	-6	17,073	-0.04%
2023/05/08	28	193.54	30	193.10	192.50	-2	17,251	-0.01%
2023/05/05	17.1	199.44	7	198.79	198.00	10.1	17,369	0.06%
2023/05/04	8.1	197.31	8	196.94	196.50	0.1	18,012	0.00%
2023/05/03	22	200.02	44.1	200.53	197.00	-22.1	18,098	-0.12%
2023/05/02	19.1	192.64	34.2	194.03	197.50	-15.2	17,881	-0.08%
2023/04/28	0	0.00	30.1	190.50	190.50	-30.1	17,603	-0.17%
2023/04/27	1	174.00	1	176.50	173.50	0	17,597	0.00%
2023/04/26	2	172.50	4.2	174.29	175.50	-2.2	17,774	-0.01%
2023/04/25	11	173.45	3.7	171.05	170.00	7.3	17,824	0.04%
2023/04/24	2	174.75	18.2	175.10	173.50	-16.2	17,950	-0.09%
2023/04/21	3.3	171.68	10.5	171.36	172.00	-7.2	17,974	-0.04%
2023/04/20	13.2	168.28	4.6	169.39	167.00	8.6	18,203	0.05%
2023/04/19	5	171.20	3.1	171.19	171.00	1.9	18,613	0.01%
2023/04/18	9.8	171.29	4.1	172.98	171.50	5.7	18,811	0.03%
2023/04/17	8.4	172.52	10	172.75	172.00	-1.7	19,005	-0.01%
2023/04/14	12.2	172.55	6.2	174.23	173.50	6	19,254	0.03%
2023/04/13	8	174.69	4	175.75	173.50	4	19,349	0.02%
2023/04/12	10.5	174.49	3	176.00	175.00	7.5	19,500	0.04%
2023/04/11	5	178.30	8	179.13	178.50	-3	19,579	-0.02%
2023/04/10	9	178.33	12.2	179.73	178.00	-3.2	19,623	-0.02%
2023/04/07	15.5	170.92	12	170.75	172.00	3.5	19,333	0.02%
2023/04/06	32.1	174.71	12	173.75	171.00	20.1	19,087	0.11%
2023/03/31	8	184.81	3	185.33	184.50	5	18,757	0.03%
2023/03/30	10	184.00	10.1	182.55	184.50	-0.1	18,956	0.00%
2023/03/29	11.4	180.24	6	181.00	179.50	5.4	18,944	0.03%
2023/03/28	8.8	182.23	5	183.20	182.00	3.8	19,128	0.02%
2023/03/27	5	184.60	3	184.00	185.00	2	19,233	0.01%
2023/03/24	13	184.00	9	183.11	184.00	4	19,458	0.02%
2023/03/23	8.2	181.13	13	181.31	181.00	-4.8	19,549	-0.02%
2023/03/22	5.1	182.11	19.1	182.90	182.50	-14.1	20,129	-0.07%
2023/03/21	9	178.50	6.1	178.67	178.50	2.9	20,311	0.01%
2023/03/20	4	177.25	2	178.00	177.00	2	20,573	0.01%
2023/03/17	5	176.10	18	176.58	175.50	-13	20,951	-0.06%
2023/03/16	13.3	173.89	5	173.60	173.50	8.3	21,229	0.04%
2023/03/15	23.5	176.36	15.4	176.88	174.00	8.1	21,596	0.04%
2023/03/14	10.1	177.28	8.1	176.00	174.00	2	21,825	0.01%
2023/03/13	9.2	175.69	9.1	175.97	176.00	0.1	21,869	0.00%
2023/03/10	56.5	180.68	16.3	181.17	180.00	40.2	21,694	0.19%
2023/03/09	14	202.50	7	202.43	199.50	7	21,317	0.03%
2023/03/08	6.1	199.95	2	201.50	201.00	4.1	21,404	0.02%
2023/03/07	28.1	206.43	25	206.28	205.00	3.1	21,612	0.01%
2023/03/06	17.3	201.87	41.1	204.07	207.50	-23.9	21,672	-0.11%
2023/03/03	10.1	194.52	5.1	195.21	192.50	5.1	21,756	0.02%
2023/03/02	1	194.50	2.1	195.51	194.50	-1.1	22,171	0.00%
2023/03/01	4.1	192.51	4	193.38	193.00	0.1	22,508	0.00%
2023/02/24	25.3	195.87	16.1	196.29	194.50	9.2	22,873	0.04%
2023/02/23	10.3	201.31	6.1	202.27	202.00	4.2	23,262	0.02%
2023/02/22	32	202.72	6.1	202.74	202.00	25.9	24,058	0.11%
2023/02/21	7.2	208.62	24.1	209.62	210.00	-17	24,129	-0.07%
2023/02/20	3	203.67	4	203.63	203.50	-1	24,377	0.00%
2023/02/17	17.2	205.07	11	205.87	206.00	6.1	25,053	0.02%
2023/02/16	14.1	204.86	125.2	204.31	206.00	-111.2	25,127	-0.44%	大賣/鉅額交易
2023/02/15	14	191.96	62	191.95	191.00	-48	24,963	-0.19%
2023/02/14	18.1	197.49	14	195.64	194.00	4	25,384	0.02%
2023/02/13	8.1	194.82	21	195.10	196.50	-13	25,641	-0.05%
2023/02/10	18.2	193.68	19	194.87	193.00	-0.8	25,850	0.00%
2023/02/09	17	197.09	19.6	197.41	196.50	-2.6	26,118	-0.01%
2023/02/08	19	193.76	18	194.28	193.00	1	26,283	0.00%
2023/02/07	10	191.65	5	192.10	193.00	5	26,566	0.02%
2023/02/06	8	192.63	18.1	191.51	191.50	-10.1	26,647	-0.04%
2023/02/03	63.8	193.32	23	191.80	190.50	40.8	26,670	0.15%
2023/02/02	79.1	185.40	55	188.92	190.50	24.1	26,475	0.09%
2023/02/01	8	178.44	23.3	177.40	179.00	-15.3	26,112	-0.06%
2023/01/31	5.1	172.92	5	173.40	172.50	0.1	26,147	0.00%
2023/01/30	28.2	174.57	27	176.22	173.50	1.2	26,138	0.00%
2023/01/17	55	176.57	10	176.95	176.00	45	25,983	0.17%
2023/01/16	6	176.33	12.1	175.75	176.50	-6.1	26,111	-0.02%
2023/01/13	1	171.01	3	172.67	173.00	-2	26,318	-0.01%
2023/01/12	5	172.70	6.3	174.55	172.00	-1.3	26,425	0.00%
2023/01/11	11	173.95	13	173.38	174.00	-2	26,403	-0.01%
2023/01/10	15	175.03	21	175.62	173.50	-6	26,451	-0.02%
2023/01/09	37	173.82	39	174.47	172.50	-2	26,265	-0.01%
2023/01/06	10.2	170.15	9	170.78	172.00	1.2	26,179	0.00%
2023/01/05	19.1	167.84	13	167.04	165.00	6.1	26,179	0.02%
2023/01/04	12	172.33	9	173.17	170.00	3	26,238	0.01%
2023/01/03	10	168.40	23	168.00	170.50	-13	26,247	-0.05%
2022/12/30	4	163.49	4	164.63	161.00	0	26,196	0.00%
2022/12/29	7	158.86	77	161.96	164.00	-70	26,189	-0.27%
2022/12/28	81.1	162.49	8	162.44	161.00	73.1	26,216	0.28%
2022/12/27	5	168.40	13	169.04	168.00	-8	26,263	-0.03%
2022/12/26	5	167.90	3	167.67	166.00	2	26,416	0.01%
2022/12/23	13	166.20	459	165.46	167.00	-446	26,662	-1.67%	大賣/鉅額交易
2022/12/22	452	168.00	399	165.41	169.50	53	26,847	0.20%	大買/大賣/
2022/12/21	253.1	164.93	252	166.04	164.00	1.1	26,905	0.00%	大買/大賣/
2022/12/20	481	166.32	473	166.81	164.00	8	26,953	0.03%	大買/大賣/
2022/12/19	161	169.91	22	168.34	169.50	139	27,091	0.51%	大買/鉅額交易
2022/12/16	311.2	171.67	63	171.29	168.00	248.2	27,192	0.91%	大買/鉅額交易
2022/12/15	25	178.52	25	178.66	177.00	0	27,037	0.00%
2022/12/14	53	175.21	32	175.34	178.50	21	26,864	0.08%
2022/12/13	31.3	165.89	24	167.29	165.00	7.3	26,294	0.03%
2022/12/12	6.3	167.21	4	170.63	171.00	2.3	26,022	0.01%
2022/12/09	15.2	170.46	14	170.93	170.00	1.2	25,876	0.00%
2022/12/08	28.1	170.15	346	169.66	169.50	-318	25,677	-1.24%	大賣/鉅額交易
2022/12/07	611.1	176.06	267	173.10	172.00	344.1	25,533	1.35%	大買/大賣/鉅額交易
2022/12/06	62	183.33	86.1	185.30	181.50	-24.1	25,368	-0.09%
2022/12/05	9	186.11	27.3	184.77	186.00	-18.3	25,288	-0.07%
2022/12/02	6	178.17	7	179.57	181.00	-1	25,249	0.00%
2022/12/01	37.3	179.59	37	180.14	177.50	0.3	25,343	0.00%
2022/11/30	11	175.55	500	176.31	181.00	-489	25,232	-1.94%	大賣/鉅額交易
2022/11/29	122	180.13	69.3	178.85	177.00	52.7	25,069	0.21%	大買/
2022/11/28	66	182.04	24	182.15	184.00	42	24,844	0.17%
2022/11/25	203	179.15	113	178.45	177.50	90	24,664	0.36%	大買/大賣/
2022/11/24	111	174.01	32	175.75	178.00	79	24,408	0.32%	大買/
2022/11/23	243	165.81	16	167.47	169.00	227	24,076	0.94%	大買/鉅額交易
2022/11/22	18.4	165.29	44	164.88	163.50	-25.6	23,799	-0.11%
2022/11/21	163.3	162.77	158	163.98	164.00	5.3	23,469	0.02%	大買/大賣/
2022/11/18	234.3	173.48	133	170.69	170.00	101.3	22,849	0.44%	大買/大賣/鉅額交易
2022/11/17	45	186.47	43	187.49	188.50	2	22,015	0.01%
2022/11/16	92.1	179.71	90	178.56	182.50	2.1	21,904	0.01%
2022/11/15	56.1	182.02	34	180.59	178.50	22.1	21,782	0.10%
2022/11/14	19	192.95	18	193.61	193.50	1	21,755	0.00%
2022/11/11	57	191.51	62	189.79	189.50	-5	22,085	-0.02%
2022/11/10	46	189.18	30	185.88	185.00	16	21,815	0.07%
2022/11/09	100	197.85	51	196.05	195.00	49	21,644	0.23%
2022/11/08	37	207.80	14	207.89	203.00	23	21,457	0.11%
2022/11/07	23	210.87	18	211.14	208.00	5	21,297	0.02%
2022/11/04	27	211.06	32.3	214.80	217.00	-5.3	20,999	-0.03%
2022/11/03	43	208.94	68	204.85	212.50	-25	20,765	-0.12%
2022/11/02	14.2	200.30	8	199.94	200.50	6.2	20,781	0.03%
2022/11/01	16.1	202.96	14	202.14	202.00	2.1	20,920	0.01%
2022/10/31	12	207.50	11	206.82	205.50	1	20,907	0.00%
2022/10/28	3	200.83	17.4	202.59	207.00	-14.4	20,928	-0.07%
2022/10/27	7	193.57	30	194.17	196.00	-23	20,654	-0.11%
2022/10/26	0	0.00	9	184.50	186.00	-9	20,510	-0.04%
2022/10/25	10.1	181.99	17	182.85	182.50	-6.9	20,514	-0.03%
2022/10/24	5	185.20	9	186.78	185.00	-4	20,460	-0.02%
2022/10/21	31.2	188.57	25	188.24	183.50	6.2	20,432	0.03%
2022/10/20	12	195.83	11	197.82	200.50	1	20,179	0.00%
2022/10/19	14	203.86	13	204.15	201.00	1	20,098	0.00%
2022/10/18	24	205.21	22	203.84	205.00	2	20,078	0.01%
2022/10/17	20.1	200.92	10	194.80	205.00	10.1	20,107	0.05%
2022/10/14	10	208.50	25	211.78	206.50	-15	19,989	-0.08%
2022/10/13	20.1	202.99	27	203.80	200.00	-7	19,795	-0.04%
2022/10/12	7	200.00	9	205.06	207.00	-2	19,691	-0.01%
2022/10/11	20.1	206.04	2	208.75	201.00	18.1	19,656	0.09%
2022/10/07	10	220.25	12.1	220.38	221.00	-2.1	19,904	-0.01%
2022/10/06	23	214.50	14	213.86	218.00	9	20,385	0.04%
2022/10/05	19	219.66	23	219.93	219.00	-4	20,750	-0.02%
2022/10/04	8	216.31	16	215.72	218.50	-8	21,066	-0.04%
2022/10/03	16	206.44	14	209.46	209.00	2	21,333	0.01%
2022/09/30	9	208.22	13	207.77	212.00	-4	21,793	-0.02%
2022/09/29	11.4	206.56	8	207.44	206.50	3.4	22,711	0.01%
2022/09/28	14.3	209.99	5	209.00	205.50	9.3	23,035	0.04%
2022/09/27	8	216.69	10	218.45	219.00	-2	23,768	-0.01%
2022/09/26	48.1	218.90	31.1	216.73	215.50	17.1	24,268	0.07%
2022/09/23	22.1	228.61	9	228.78	227.00	13.1	24,475	0.05%
2022/09/22	5	235.20	61	234.18	238.50	-56	24,749	-0.23%
2022/09/21	4.1	232.00	3	232.67	234.50	1.1	24,902	0.00%
2022/09/20	2	235.50	2	235.00	235.50	0	25,011	0.00%
2022/09/19	5.2	233.08	2	234.00	234.00	3.2	25,194	0.01%
2022/09/16	6	233.83	39.5	235.61	234.50	-33.5	25,504	-0.13%
2022/09/15	24.1	244.81	24	242.71	240.00	0.1	26,060	0.00%
2022/09/14	10.2	241.66	7.1	240.38	242.50	3.1	26,125	0.01%
2022/09/13	21	246.57	12	247.17	248.50	9	26,249	0.03%
2022/09/12	32.3	242.04	32	245.00	237.50	0.3	26,185	0.00%
2022/09/08	9.1	237.73	17.1	237.28	240.50	-8.1	26,324	-0.03%
2022/09/07	7	225.29	2	226.25	228.50	5	26,382	0.02%
2022/09/06	21	236.86	44	235.66	232.50	-23	26,387	-0.09%
2022/09/05	5	243.90	6	243.17	243.00	-1	26,468	0.00%
2022/09/02	7	241.00	18.2	241.97	242.00	-11.2	26,588	-0.04%
2022/09/01	13.2	234.39	5	234.50	233.50	8.2	26,784	0.03%
2022/08/31	22	242.16	13	242.73	239.50	9	26,958	0.03%
2022/08/30	5	242.90	9	243.83	247.00	-4	26,980	-0.01%
2022/08/29	10	235.15	44	234.89	240.50	-34	27,013	-0.13%
2022/08/26	21.2	242.47	13.4	241.81	240.00	7.8	27,221	0.03%
2022/08/25	22	246.16	26	246.35	244.00	-4	27,195	-0.01%
2022/08/24	12	242.25	9.2	242.24	241.00	2.9	27,382	0.01%
2022/08/23	12	241.13	10	242.95	243.50	2	27,788	0.01%
2022/08/22	16	243.78	14	246.25	243.50	2	28,218	0.01%
2022/08/19	24	245.77	29.1	246.67	241.50	-5.1	28,532	-0.02%
2022/08/18	31	225.40	31.2	231.71	238.00	-0.2	28,229	0.00%
2022/08/17	13	217.27	13	216.85	216.50	0	28,012	0.00%
2022/08/16	22	216.23	29	214.31	217.00	-7	28,013	-0.03%
2022/08/15	13.1	207.88	38.1	206.65	211.50	-25.1	28,004	-0.09%
2022/08/12	9	196.50	7	197.43	198.00	2	28,163	0.01%
2022/08/11	13.1	197.80	12	199.25	197.00	1.1	28,840	0.00%
2022/08/10	11	196.32	14	196.32	196.50	-3	29,292	-0.01%
2022/08/09	29	197.59	26.3	198.53	201.00	2.7	29,733	0.01%
2022/08/08	13	202.38	29.2	199.23	205.00	-16.2	29,733	-0.05%
2022/08/05	24.1	193.23	36.2	190.76	195.00	-12.1	29,821	-0.04%
2022/08/04	5.1	183.27	10	185.70	188.00	-4.9	29,883	-0.02%
2022/08/03	16.2	182.05	6	183.25	181.00	10.2	30,183	0.03%
2022/08/02	10.1	184.46	1	186.00	186.00	9.1	30,199	0.03%
2022/08/01	8.3	190.71	6	189.50	189.50	2.3	30,270	0.01%
2022/07/29	24.4	194.24	25	194.44	195.50	-0.6	30,443	0.00%
2022/07/28	15.1	191.76	20	191.13	191.00	-4.9	30,465	-0.02%
2022/07/27	17	185.18	17	186.18	187.00	0	30,360	0.00%
2022/07/26	3	187.00	10	187.80	186.50	-7	30,392	-0.02%
2022/07/25	11.2	184.39	5	186.80	185.50	6.2	30,679	0.02%
2022/07/22	58.3	191.36	23.2	190.76	188.00	35.2	30,740	0.11%
2022/07/21	7	184.57	10	185.55	186.00	-3	30,751	-0.01%
2022/07/20	35	181.97	20.1	182.00	180.50	14.9	30,838	0.05%
2022/07/19	18	175.42	21.6	175.17	174.50	-3.6	30,855	-0.01%
2022/07/18	60	177.82	18	177.53	176.00	42	30,902	0.14%
2022/07/15	92	174.49	39	175.13	176.50	53	30,939	0.17%
2022/07/14	14	169.75	27.2	171.95	175.50	-13.2	30,749	-0.04%
2022/07/13	10	171.55	15	172.13	166.00	-5	30,353	-0.02%
2022/07/12	17.1	164.93	21	167.07	168.50	-4	29,951	-0.01%
2022/07/11	22.2	168.34	16	167.47	166.50	6.2	29,701	0.02%
2022/07/08	27	169.98	25	170.62	170.50	2	29,604	0.01%
2022/07/07	34.3	162.52	38	162.26	168.00	-3.8	29,163	-0.01%
2022/07/06	12	162.12	139	162.30	160.50	-127	28,192	-0.45%	大賣/鉅額交易
2022/07/05	230.4	164.64	559	159.05	162.00	-328.6	27,920	-1.18%	大買/大賣/鉅額交易
2022/07/04	305	165.74	14	169.61	170.00	291	27,225	1.07%	大買/鉅額交易
2022/07/01	581.2	176.10	407.1	170.07	170.00	174.1	26,936	0.65%	大買/大賣/鉅額交易
2022/06/30	40.8	196.11	108	196.68	188.50	-67.2	26,824	-0.25%	大賣/
2022/06/29	14.2	203.18	115	203.83	209.00	-100.8	26,768	-0.38%	大賣/
2022/06/28	16.1	203.68	14	204.07	205.00	2.1	27,221	0.01%
2022/06/27	19	203.18	26.3	203.05	204.00	-7.3	27,511	-0.03%
2022/06/24	32	196.27	30	196.97	196.00	2	27,640	0.01%
2022/06/23	10	196.50	62	198.07	197.00	-52	27,833	-0.19%
2022/06/22	40.3	192.72	561	188.50	188.50	-520.7	28,270	-1.84%	大賣/鉅額交易
2022/06/21	472	196.34	497.3	193.77	199.00	-25.3	28,926	-0.09%	大買/大賣/
2022/06/20	21.3	196.46	14	196.25	192.50	7.3	29,007	0.03%
2022/06/17	94	195.89	39	199.81	204.50	55	29,177	0.19%
2022/06/16	295	208.64	47	207.54	201.00	248	28,823	0.86%	大買/鉅額交易
2022/06/15	279	204.38	17	206.06	203.50	262	29,010	0.90%	大買/鉅額交易
2022/06/14	254	202.21	241	205.33	211.00	13	29,119	0.04%	大買/大賣/
2022/06/13	32	210.38	124	214.56	208.50	-92	28,965	-0.32%	大賣/
2022/06/10	13.1	213.48	29	216.12	219.00	-16	28,896	-0.06%
2022/06/09	46	208.02	56.9	208.74	212.00	-10.9	28,690	-0.04%
2022/06/08	43	201.26	465.1	204.61	206.50	-422.1	28,613	-1.48%	大賣/鉅額交易
2022/06/07	140.5	199.33	72.2	201.45	200.50	68.3	28,659	0.24%	大買/
2022/06/06	102.2	204.70	43	203.42	202.50	59.2	28,801	0.21%	大買/
2022/06/02	40	209.30	29	209.36	209.00	11	28,755	0.04%
2022/06/01	420	208.34	26	210.02	209.50	394	28,898	1.36%	大買/鉅額交易
2022/05/31	25.2	205.90	487	205.05	203.00	-461.9	28,582	-1.62%	大賣/鉅額交易
2022/05/30	299	210.79	203	212.97	207.00	96	28,155	0.34%	大買/大賣/
2022/05/27	38.1	203.01	38.3	205.69	212.50	-0.2	27,660	0.00%
2022/05/26	188	197.14	55	198.55	198.00	133	27,239	0.49%	大買/鉅額交易
2022/05/25	248	190.81	23	193.85	195.00	225	28,257	0.80%	大買/鉅額交易
2022/05/24	14	194.00	175	194.39	191.00	-161	28,262	-0.57%	大賣/鉅額交易
2022/05/23	33	196.29	30.3	195.89	194.50	2.7	28,328	0.01%
2022/05/20	25.2	199.48	28	199.82	200.50	-2.8	28,185	-0.01%
2022/05/19	20.1	188.17	446.2	187.49	200.50	-426.2	27,834	-1.53%	大賣/鉅額交易
2022/05/18	22.2	189.36	44	190.40	193.50	-21.8	27,147	-0.08%
2022/05/17	18	182.28	40	183.11	186.50	-22	26,881	-0.08%
2022/05/16	58	173.47	30	176.05	178.50	28	26,522	0.11%
2022/05/13	507.3	166.30	570	164.81	169.00	-62.7	26,300	-0.24%	大買/大賣/
2022/05/12	181	168.77	156	167.40	165.50	25	26,146	0.10%	大買/大賣/
2022/05/11	30	174.15	59	175.92	173.00	-29	26,127	-0.11%
2022/05/10	95	168.53	91	169.62	173.00	4	26,129	0.02%
2022/05/09	170	170.14	156	172.08	170.00	14	26,308	0.05%	大買/大賣/
2022/05/06	109	168.25	41	166.43	172.50	68	26,350	0.26%	大買/
2022/05/05	461	172.10	100	170.94	173.50	361	26,415	1.37%	大買/鉅額交易
2022/05/04	379.1	169.16	843	168.42	167.00	-464	26,359	-1.76%	大買/大賣/鉅額交易
2022/05/03	304	173.79	13	172.12	171.50	291	26,392	1.10%	大買/鉅額交易
2022/04/29	241	174.27	552	177.24	174.00	-311	26,523	-1.17%	大買/大賣/鉅額交易
2022/04/28	127	172.94	72	173.06	169.50	55	26,444	0.21%	大買/
2022/04/27	20	172.42	19	174.39	175.00	1	26,567	0.00%
2022/04/26	308	173.31	314	172.05	175.00	-6	26,696	-0.02%	大買/大賣/
2022/04/25	219	170.08	218	169.12	169.50	1	26,938	0.00%	大買/大賣/
2022/04/22	65	181.98	12	182.00	180.50	53	26,942	0.20%
2022/04/21	267.1	185.31	214	186.03	185.00	53	27,071	0.20%	大買/大賣/
2022/04/20	253	181.63	257	181.29	179.00	-4	27,297	-0.01%	大買/大賣/
2022/04/19	29.3	176.73	24	177.15	177.00	5.3	27,306	0.02%
2022/04/18	53	170.00	36	173.08	169.50	17	27,393	0.06%
2022/04/15	224	176.24	62	171.75	170.50	162	27,735	0.58%	大買/鉅額交易
2022/04/14	109	173.42	57	175.63	179.50	52	28,304	0.18%	大買/
2022/04/13	134	170.11	171	171.31	173.00	-37	28,427	-0.13%	大買/大賣/
2022/04/12	12.2	168.61	294	168.44	169.50	-281.8	28,619	-0.98%	大賣/鉅額交易
2022/04/11	277	172.12	111.3	166.66	168.00	165.7	28,722	0.58%	大買/大賣/鉅額交易
2022/04/08	236.3	171.07	34	173.88	174.50	202.3	28,998	0.70%	大買/鉅額交易
2022/04/07	325.5	175.07	32	169.69	168.00	293.5	28,841	1.02%	大買/鉅額交易
2022/04/06	24	175.67	8	175.88	176.50	16	28,591	0.06%
2022/04/01	16	179.28	15	179.33	180.50	1	28,306	0.00%
2022/03/31	27.1	184.20	45	188.63	185.00	-17.9	28,140	-0.06%
2022/03/30	17	177.56	25	179.94	179.50	-8	28,215	-0.03%
2022/03/29	6	177.42	9.2	178.03	179.50	-3.2	27,933	-0.01%
2022/03/28	27	177.31	26	177.00	181.50	1	27,650	0.00%
2022/03/25	41	177.11	30.1	176.49	177.00	10.9	27,280	0.04%
2022/03/24	20	161.85	79	165.65	172.50	-59	26,557	-0.22%
2022/03/23	5	155.20	13.4	155.57	157.00	-8.4	25,865	-0.03%
2022/03/22	3	149.50	31	150.42	153.00	-28	26,108	-0.11%
2022/03/21	18	145.94	0	0.00	144.50	18	25,879	0.07%
2022/03/18	7	144.21	432.1	144.69	145.50	-425.1	26,077	-1.63%	大賣/鉅額交易
2022/03/17	40	138.49	463	139.75	140.00	-423	25,941	-1.63%	大賣/鉅額交易
2022/03/16	360.3	129.91	66	129.53	130.00	294.3	25,870	1.14%	大買/鉅額交易
2022/03/15	182.7	132.29	529.7	127.76	126.50	-347	26,235	-1.32%	大買/大賣/鉅額交易
2022/03/14	148	131.04	72	131.71	136.00	76	26,500	0.29%	大買/
2022/03/11	394	132.15	32	129.78	132.00	362	26,591	1.36%	大買/鉅額交易
2022/03/10	122	136.28	364	131.54	131.00	-242	26,570	-0.91%	大買/大賣/鉅額交易
2022/03/09	189	133.07	26	132.46	134.50	163	26,616	0.61%	大買/鉅額交易
2022/03/08	329.4	135.06	140	136.15	130.00	189.4	26,447	0.72%	大買/大賣/鉅額交易
2022/03/07	494	141.02	10	136.40	138.00	484	26,398	1.83%	大買/鉅額交易
2022/03/04	11.1	146.64	6	147.83	147.00	5.1	26,573	0.02%
2022/03/03	4	147.00	773	147.34	146.50	-769	26,961	-2.85%	大賣/鉅額交易
2022/03/02	25	147.10	380	146.66	146.50	-355	27,141	-1.31%	大賣/鉅額交易
2022/03/01	15	149.73	37	150.05	150.00	-22	27,201	-0.08%
2022/02/25	34	150.21	84	151.55	147.50	-50	27,962	-0.18%
2022/02/24	608	148.47	387	149.80	147.00	221	26,920	0.82%	大買/大賣/鉅額交易
2022/02/23	10	153.45	240.1	150.55	152.50	-230.1	27,583	-0.83%	大賣/鉅額交易
2022/02/22	305	146.17	308	145.80	146.00	-3	28,880	-0.01%	大買/大賣/
2022/02/21	43	146.15	48	147.61	149.00	-5	28,897	-0.02%
2022/02/18	162.1	145.90	157	146.80	146.00	5.1	28,964	0.02%	大買/大賣/
2022/02/17	396.3	142.32	27.3	144.23	146.00	369	28,875	1.28%	大買/鉅額交易
2022/02/16	490	140.96	878	140.95	140.50	-388	28,656	-1.35%	大買/大賣/鉅額交易
2022/02/15	28	139.34	4.4	141.45	138.00	23.7	28,612	0.08%
2022/02/14	16.1	142.44	4	143.38	141.50	12.1	28,361	0.04%
2022/02/11	424	148.78	410	148.44	148.50	14	28,145	0.05%	大買/大賣/
2022/02/10	246	152.98	227	152.87	152.00	19	28,105	0.07%	大買/大賣/
2022/02/09	26	157.65	19	158.21	156.50	7	27,722	0.03%
2022/02/08	179.1	154.89	126	153.76	154.00	53.1	27,684	0.19%	大買/大賣/
2022/02/07	9.2	153.97	68	154.40	157.50	-58.9	27,610	-0.21%
2022/01/26	7	145.57	32	147.59	146.50	-25	27,338	-0.09%
2022/01/25	9	149.39	6	149.33	147.50	3	27,662	0.01%
2022/01/24	12	149.42	17	153.24	154.50	-5	27,855	-0.02%
2022/01/21	114	153.03	96	153.02	153.00	18	27,721	0.06%	大買/
2022/01/20	137	156.43	123	155.70	155.50	14	27,787	0.05%	大買/大賣/
2022/01/19	3	156.17	32	158.56	160.00	-29	27,546	-0.11%
2022/01/18	17	157.29	19	156.66	157.50	-2	27,586	-0.01%
2022/01/17	13	150.85	18	151.33	153.00	-5	27,342	-0.02%
2022/01/14	44	141.83	34.2	144.85	149.50	9.9	27,570	0.04%
2022/01/13	572	138.70	321	144.02	145.50	251	27,268	0.92%	大買/大賣/鉅額交易
2022/01/12	100.1	145.96	358	143.41	146.00	-258	26,742	-0.96%	大賣/鉅額交易
2022/01/11	30	148.38	29	149.24	148.00	1	26,472	0.00%
2022/01/10	151	147.39	141	148.99	147.00	10	26,245	0.04%	大買/大賣/
2022/01/07	77.3	154.19	50	156.32	150.00	27.3	25,915	0.11%
2022/01/06	39.2	154.86	41	156.83	158.50	-1.8	25,141	-0.01%
2022/01/05	80	156.31	31	156.94	152.00	49	24,830	0.20%
2022/01/04	10	156.15	7	157.07	156.50	3	24,805	0.01%
2022/01/03	49	156.61	36.1	156.88	155.00	12.9	24,513	0.05%
2021/12/30	4	149.13	7	149.36	151.00	-3	23,918	-0.01%
2021/12/29	2	145.75	2	146.75	146.00	0	23,910	0.00%
2021/12/28	9	148.78	5	148.50	148.50	4	24,017	0.02%
2021/12/27	7	147.93	32	146.38	146.50	-25	23,982	-0.10%
2021/12/24	64	149.07	55	148.30	148.00	9	23,720	0.04%
2021/12/23	7	143.00	21	142.05	142.50	-14	22,952	-0.06%
2021/12/22	10	137.70	29	139.22	138.00	-19	23,031	-0.08%
2021/12/21	22	136.61	21	135.10	136.50	1	23,073	0.00%
2021/12/20	97	139.38	61.2	141.27	134.00	35.8	23,026	0.16%
2021/12/17	23	141.98	6	142.00	143.00	17	23,008	0.07%
2021/12/16	41.3	141.58	52	141.39	143.00	-10.7	22,816	-0.05%
2021/12/15	4	134.00	5	133.70	135.00	-1	22,129	0.00%
2021/12/14	295	134.08	287	132.96	135.00	8	21,914	0.04%	大買/大賣/
2021/12/13	22	137.89	22.1	137.02	135.00	-0.1	21,607	0.00%
2021/12/10	3	133.33	8.2	133.44	136.00	-5.2	21,243	-0.02%
2021/12/09	20	134.38	98	132.53	131.50	-78	20,944	-0.37%
2021/12/08	92	130.66	71	130.49	133.00	21	20,495	0.10%
2021/12/07	50.7	127.14	29	127.33	129.00	21.7	20,086	0.11%
2021/12/06	30.3	120.73	18	121.42	123.00	12.3	19,850	0.06%
2021/12/03	12.1	123.86	22	123.91	127.00	-9.9	19,809	-0.05%
2021/12/02	10	118.80	31	121.53	118.00	-21	19,497	-0.11%
2021/12/01	42	120.02	8.1	121.49	122.00	33.9	19,303	0.18%
2021/11/30	28	124.32	36	126.40	125.50	-8	19,069	-0.04%
2021/11/29	17	120.32	15	121.20	123.00	2	18,690	0.01%
2021/11/26	10	118.60	5	119.70	116.50	5	18,253	0.03%
2021/11/25	5	121.60	22	122.80	124.00	-17	18,128	-0.09%
2021/11/24	71	124.51	50.4	122.04	121.50	20.6	18,025	0.11%
2021/11/23	7.4	120.11	9	120.00	122.00	-1.6	17,380	-0.01%
2021/11/22	70.2	119.34	31	119.50	121.00	39.2	17,102	0.23%
2021/11/19	52	113.94	79.1	114.76	117.00	-27.1	16,077	-0.17%
2021/11/18	14	104.64	19.4	104.49	106.50	-5.4	14,565	-0.04%
2021/11/17	4.5	94.60	25	95.78	97.00	-20.5	14,477	-0.14%
2021/11/16	0	0.00	1.3	93.86	93.00	-1.3	14,555	-0.01%
2021/11/15	6	93.02	4	93.00	92.90	2	14,594	0.01%
2021/11/12	73	93.78	94.2	93.80	94.00	-21.2	14,618	-0.15%
2021/11/11	6	91.62	10	92.20	91.30	-4	14,472	-0.03%
2021/11/10	51	90.98	6	90.55	90.40	45	14,615	0.31%
2021/11/09	82	92.00	82	91.50	90.40	0	14,599	0.00%
2021/11/08	23	89.08	3	89.97	88.30	20	14,387	0.14%
2021/11/05	8	88.10	24.5	89.67	93.40	-16.5	14,490	-0.11%
2021/11/04	123	93.95	89	94.29	90.60	34	14,242	0.24%	大買/
2021/11/03	18	92.73	42	94.12	93.70	-24	14,336	-0.17%
2021/11/02	81.2	95.67	57	95.75	93.10	24.2	14,258	0.17%
2021/11/01	96	95.70	108	95.89	95.60	-12	13,772	-0.09%	大賣/
2021/10/29	17	91.29	20	91.37	91.90	-3	13,483	-0.02%
2021/10/28	24	90.55	82	91.24	90.90	-58	13,464	-0.43%
2021/10/27	9.1	88.33	7	88.63	88.20	2.1	13,179	0.02%
2021/10/26	52	89.82	56	88.74	88.30	-4	13,181	-0.03%
2021/10/25	50	86.77	22.3	86.65	87.10	27.8	12,835	0.22%
2021/10/22	79	85.73	146	86.10	86.60	-67	12,899	-0.52%	大賣/
2021/10/21	103	81.83	95.1	81.55	81.10	7.9	12,593	0.06%	大買/
2021/10/20	55	82.49	21	81.91	81.10	34	12,804	0.27%
2021/10/19	20	81.53	30	81.74	82.00	-10	12,849	-0.08%
2021/10/18	21.3	79.76	13	79.99	80.50	8.3	12,887	0.06%
2021/10/15	39	77.95	68.3	78.27	79.00	-29.3	13,101	-0.22%
2021/10/14	89	77.10	12	75.14	74.50	77	13,458	0.57%
2021/10/13	16.1	77.92	8	77.99	77.30	8.1	13,687	0.06%
2021/10/12	50	78.49	89	78.49	78.90	-39	13,570	-0.29%
2021/10/08	13	73.46	16	73.77	74.00	-3	13,284	-0.02%
2021/10/07	263	71.98	3	72.63	72.60	260	13,358	1.95%	大買/鉅額交易
2021/10/06	20.1	71.80	329	71.95	70.70	-308.9	13,536	-2.28%	大賣/鉅額交易
2021/10/05	126	68.17	146	66.68	70.60	-20	13,501	-0.15%	大買/大賣/
2021/10/04	5	70.16	9	70.09	69.00	-4	13,401	-0.03%
2021/10/01	3	72.23	0	0.00	72.50	3	13,377	0.02%
2021/09/30	23	73.45	18	74.13	73.80	5	13,553	0.04%
2021/09/29	65.1	74.43	42	73.80	73.10	23.1	13,839	0.17%
2021/09/28	51	79.64	25.5	79.39	78.70	25.5	13,692	0.19%
2021/09/27	46	81.86	44.1	82.28	82.40	1.9	13,539	0.01%
2021/09/24	21.1	81.50	17.1	81.96	82.50	4	13,495	0.03%
2021/09/23	9	77.01	11	77.44	78.80	-2	13,274	-0.02%
2021/09/22	2	74.65	4	75.60	75.70	-2	13,293	-0.02%
2021/09/17	6	76.00	15	76.19	75.70	-9	13,406	-0.07%
2021/09/16	13	76.61	8	76.75	76.50	5	13,475	0.04%
2021/09/15	9	76.58	11	76.40	76.20	-2	13,604	-0.01%
2021/09/14	12	77.86	7	78.49	78.10	5	13,889	0.04%
2021/09/13	9	78.16	2	79.25	77.50	7	14,245	0.05%
2021/09/10	7	78.66	11	79.10	78.90	-4	14,266	-0.03%
2021/09/09	57	77.63	0	0.00	77.30	57	14,264	0.40%
2021/09/08	2	77.15	13	76.58	76.30	-11	14,439	-0.08%
2021/09/07	52	74.24	51	73.95	75.20	1	14,533	0.01%
2021/09/06	4	75.40	3	76.20	75.20	1	14,779	0.01%
2021/09/03	238	75.62	223	76.22	75.80	15	14,783	0.10%	大買/大賣/
2021/09/02	12	77.31	11	76.75	75.80	1	14,745	0.01%
2021/09/01	14	78.59	24	78.35	78.50	-10	14,701	-0.07%
2021/08/31	95	78.77	109.2	78.71	78.30	-14.2	14,683	-0.10%	大賣/
2021/08/30	74	81.49	75	81.67	80.50	-1	14,568	-0.01%
2021/08/27	82.1	82.67	46	82.67	82.40	36.1	14,439	0.25%
2021/08/26	19.1	79.42	25	79.69	80.30	-5.9	14,087	-0.04%
2021/08/25	9	76.18	0	0.00	77.00	9	14,095	0.06%
2021/08/24	5	77.18	11	77.27	76.00	-6	14,144	-0.04%
2021/08/23	0	0.00	7	77.50	77.50	-7	14,026	-0.05%
2021/08/20	6	76.20	15	77.00	77.20	-9	13,897	-0.06%
2021/08/19	122	76.51	0	0.00	73.00	122	13,602	0.90%	大買/鉅額交易
2021/08/18	4	75.70	5	75.12	77.10	-1	13,620	-0.01%
2021/08/17	20.3	73.72	12	72.56	71.70	8.3	13,630	0.06%
2021/08/16	6	72.97	5	75.00	76.20	1	13,559	0.01%
2021/08/13	4	76.60	2	77.05	76.00	2	13,425	0.01%
2021/08/11	22.1	78.28	38.1	78.26	77.20	-16	13,660	-0.12%
2021/08/10	28	80.90	18	81.56	82.80	10	13,480	0.07%
2021/08/09	95	86.15	229	82.61	80.90	-134	13,602	-0.99%	大賣/鉅額交易
2021/08/06	8	87.04	4	87.68	87.30	4	13,439	0.03%
2021/08/05	68.1	87.81	56	87.83	88.30	12.1	13,551	0.09%
2021/08/04	1	87.70	4	88.30	88.20	-3	13,790	-0.02%
2021/08/03	24	86.72	34	87.22	87.80	-10	13,794	-0.07%
2021/08/02	10	83.69	16	82.44	83.10	-6	13,646	-0.04%
2021/07/30	7	81.80	16.3	81.72	80.60	-9.3	13,528	-0.07%
2021/07/29	3.1	83.10	1	81.00	83.10	2.1	13,469	0.02%
2021/07/28	16	80.04	32	80.08	82.20	-16	13,456	-0.12%
2021/07/27	37	85.76	10	88.34	85.10	27	13,395	0.20%
2021/07/26	59	88.81	52	90.89	89.70	7	13,392	0.05%
2021/07/23	4	86.28	7	86.79	87.20	-3	13,495	-0.02%
2021/07/22	106	87.17	31	88.00	86.70	75	13,627	0.55%	大買/
2021/07/21	59	88.54	75	85.39	84.70	-16	13,517	-0.12%
2021/07/20	119	89.24	70	90.18	91.70	49	13,586	0.36%	大買/
2021/07/19	46	87.22	46.4	88.38	89.60	-0.4	13,331	0.00%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/15	66	85.27	50	85.72	83.80	16	13,148	0.12%
2021/07/14	131	86.20	99	86.18	85.10	32	13,153	0.24%	大買/
2021/07/13	12	85.76	16	86.35	85.80	-4	13,029	-0.03%
2021/07/12	182	84.10	140	84.08	84.20	42	12,905	0.33%	大買/大賣/
2021/07/09	8	83.01	1	83.40	83.20	7	12,932	0.05%
2021/07/08	0	81.80	2	82.00	82.10	-2	12,967	-0.02%
2021/07/07	209	80.72	102	81.05	81.60	107	12,863	0.83%	大買/大賣/鉅額交易
2021/07/06	125.1	78.40	145	78.89	80.10	-19.9	12,696	-0.16%	大買/大賣/
2021/07/05	131	75.13	140	75.15	77.50	-9	12,519	-0.07%	大買/大賣/
2021/07/02	107	74.04	117	74.33	74.20	-10	12,507	-0.08%	大買/大賣/
2021/07/01	4	74.48	10	75.11	74.20	-6	12,619	-0.05%
2021/06/30	1	74.50	14	73.46	74.60	-13	12,526	-0.10%
2021/06/29	1	74.50	10	75.20	74.10	-9	12,405	-0.07%
2021/06/28	24.1	74.68	10	75.42	75.60	14.1	12,425	0.11%
2021/06/25	9	73.02	4	73.40	73.40	5	12,329	0.04%
2021/06/24	34	74.20	18.1	73.92	73.50	15.9	12,357	0.13%
2021/06/23	30.1	74.97	42	75.42	74.80	-11.9	12,292	-0.10%
2021/06/22	284	73.70	33	73.62	72.40	251	12,022	2.09%	大買/鉅額交易
2021/06/21	0	0.00	3	71.00	70.40	-3	11,687	-0.03%
2021/06/18	16	70.73	7	71.66	70.60	9	11,698	0.08%
2021/06/17	44	70.87	35	70.71	71.20	9	11,722	0.08%
2021/06/16	9.1	68.24	25	69.39	69.30	-15.9	11,791	-0.13%
2021/06/15	6	68.08	26	66.81	67.80	-20	11,687	-0.17%
2021/06/11	6	64.30	0	0.00	63.60	6	11,555	0.05%
2021/06/10	43	64.71	28	64.80	64.00	15	11,777	0.13%
2021/06/09	5	63.96	2	65.00	65.00	3	11,889	0.03%
2021/06/08	16	65.63	12	65.63	64.80	4	11,937	0.03%
2021/06/07	13	63.92	2	64.00	64.10	11	11,934	0.09%
2021/06/04	2	64.65	2	64.80	64.30	0	11,845	0.00%
2021/06/03	2	65.20	1	65.20	65.80	1	11,859	0.01%
2021/06/02	8.1	64.70	5	66.02	64.30	3.1	11,861	0.03%
2021/06/01	1	63.40	36	63.21	64.00	-35	11,763	-0.30%
2021/05/28	15	61.87	3	61.33	61.50	12	11,730	0.10%
2021/05/27	81	61.40	66	61.47	60.80	15	11,814	0.13%
2021/05/26	12	61.11	32.2	61.97	62.00	-20.2	11,829	-0.17%
2021/05/25	23	60.31	29	60.24	62.10	-6	11,766	-0.05%
2021/05/24	18	57.47	2	57.65	57.70	16	11,779	0.14%
2021/05/21	5.2	57.82	1	57.60	57.60	4.2	11,816	0.04%
2021/05/20	38	58.56	22	59.35	57.50	16	11,905	0.13%
2021/05/19	3	56.50	11	56.65	56.80	-8	11,823	-0.07%
2021/05/18	40	54.36	6	55.45	55.80	34	12,099	0.28%
2021/05/17	79	52.27	123	52.15	52.20	-44	12,110	-0.36%	大賣/
2021/05/14	1	57.70	6	57.78	56.80	-5	11,978	-0.04%
2021/05/13	8	55.90	5	56.28	55.20	3	11,918	0.03%
2021/05/12	15	54.48	5	53.30	54.50	10	11,847	0.08%
2021/05/11	5	56.52	7	56.80	55.30	-2	11,750	-0.02%
2021/05/10	8	60.05	10	60.32	59.90	-2	12,020	-0.02%
2021/05/07	10	61.30	15	61.37	61.40	-5	12,225	-0.04%
2021/05/06	2	58.65	11	60.23	59.00	-9	12,352	-0.07%
2021/05/05	6	61.08	8	59.84	58.90	-2	12,507	-0.02%
2021/05/04	39	61.10	7	62.37	60.50	32	12,696	0.25%
2021/05/03	57	64.92	57	65.71	63.00	0	12,729	0.00%
2021/04/29	18	68.11	86	69.40	66.40	-68	12,823	-0.53%
2021/04/28	55.1	64.22	19	65.22	65.70	36.1	12,537	0.29%
2021/04/27	379	63.00	218	63.00	62.30	161	12,354	1.30%	大買/大賣/鉅額交易
2021/04/26	170	63.12	76	62.83	62.80	94	12,303	0.76%	大買/
2021/04/23	58	58.68	79	59.88	61.40	-21	11,914	-0.18%
2021/04/22	36	58.18	46	56.76	55.90	-10	11,783	-0.08%
2021/04/21	64	57.95	51	57.87	57.30	13	11,799	0.11%
2021/04/20	21	56.47	21	57.16	57.40	0	11,736	0.00%
2021/04/19	0	0.00	1	55.70	55.60	-1	11,704	-0.01%
2021/04/16	65	55.41	0	0.00	55.20	65	11,708	0.56%
2021/04/15	71	55.86	12	55.49	56.00	59	11,723	0.50%
2021/04/14	30	52.25	0	0.00	52.90	30	11,656	0.26%
2021/04/13	5	53.90	2	55.00	54.00	3	11,682	0.03%
2021/04/12	12	54.79	29	55.17	54.60	-17	12,037	-0.14%
2021/04/09	6	55.67	1	55.00	55.30	5	12,358	0.04%
2021/04/08	44	57.14	2	56.75	57.00	42	12,227	0.34%
2021/04/07	13	56.79	22	56.16	56.70	-9	12,186	-0.07%
2021/04/06	3	55.13	4.1	55.22	54.90	-1.1	12,081	-0.01%
2021/04/01	9	54.94	14	55.01	55.00	-5	12,093	-0.04%
2021/03/31	13	54.69	7	54.90	55.10	6	12,061	0.05%
2021/03/30	37	54.47	35	54.22	54.20	2	12,004	0.02%
2021/03/29	10	54.15	2	54.50	54.20	8	12,152	0.07%
2021/03/26	1	54.70	2	54.00	54.50	-1	12,295	-0.01%
2021/03/25	18	53.43	60	53.37	53.30	-42	12,454	-0.34%
2021/03/24	1	53.70	34	53.80	54.30	-33	12,934	-0.26%
2021/03/23	5	53.70	46	53.52	53.40	-41	13,027	-0.31%
2021/03/22	34	54.53	7	54.60	54.70	27	13,350	0.20%
2021/03/19	30	53.41	10	54.02	54.80	20	13,461	0.15%
2021/03/18	170	53.62	75	53.90	53.90	95	13,316	0.71%	大買/
2021/03/17	110	53.33	74	53.48	52.60	36	13,694	0.26%	大買/
2021/03/16	14	52.94	15	52.87	53.50	-1	13,719	-0.01%
2021/03/15	5	50.48	18	51.73	52.10	-13	13,566	-0.10%
2021/03/12	13	49.87	3	50.30	50.40	10	13,435	0.07%
2021/03/11	5	49.65	14	50.81	51.10	-9	13,364	-0.07%
2021/03/10	1	49.45	3	49.13	49.20	-2	13,455	-0.01%
2021/03/09	3	49.20	5	50.34	49.40	-2	13,567	-0.01%
2021/03/08	2	48.78	0	0.00	49.20	2	13,596	0.01%
2021/03/05	22	49.75	0	0.00	49.00	22	13,605	0.16%
2021/03/04	3	50.07	0	0.00	50.20	3	13,548	0.02%
2021/03/03	3	50.27	3	50.87	50.90	0	13,466	0.00%
2021/03/02	3	51.70	14	51.66	50.80	-11	13,458	-0.08%
2021/02/26	5	49.92	6	50.33	50.50	-1	13,419	-0.01%
2021/02/25	8	50.60	15	50.71	51.10	-7	13,502	-0.05%
2021/02/24	31	49.93	1.5	50.13	49.70	29.5	13,605	0.22%
2021/02/23	15	52.43	6	52.17	51.40	9	13,783	0.07%
2021/02/22	4	53.40	5	54.02	53.00	-1	13,846	-0.01%
2021/02/19	3	52.73	7	52.27	52.60	-4	13,716	-0.03%
2021/02/18	153	49.55	23	51.41	52.60	130	13,480	0.96%	大買/鉅額交易
2021/02/17	6	49.22	0	0.00	49.35	6	13,096	0.05%
2021/02/05	4	48.35	3	48.15	48.05	1	12,921	0.01%
2021/02/04	16	48.78	26	48.66	48.50	-10	12,838	-0.08%
2021/02/03	17	49.29	11	49.51	49.90	6	12,713	0.05%
2021/02/02	14	49.78	5	49.69	49.60	9	12,568	0.07%
2021/02/01	2.3	49.66	30	50.28	50.50	-27.8	12,400	-0.22%
2021/01/29	0.3	49.50	45	49.60	49.10	-44.8	11,970	-0.37%
2021/01/28	17	47.94	1	48.60	47.20	16	11,788	0.14%
2021/01/27	10	49.96	16	49.56	49.55	-6	11,599	-0.05%
2021/01/26	3	49.20	8.4	49.35	49.25	-5.4	11,336	-0.05%
2021/01/25	4	48.41	72.5	48.62	48.60	-68.5	11,053	-0.62%
2021/01/22	4	46.81	16	47.27	48.10	-12	10,747	-0.11%
2021/01/21	3	45.35	9	45.26	45.35	-6	10,434	-0.06%
2021/01/20	2	43.53	3	43.67	43.35	-1	10,307	-0.01%
2021/01/19	10	44.56	5	44.56	44.55	5	10,227	0.05%
2021/01/18	2	44.38	1	44.20	44.80	1	10,163	0.01%
2021/01/15	18	44.38	3.1	44.45	44.30	14.9	10,066	0.15%
2021/01/14	18	45.43	188	45.29	45.25	-170	9,898	-1.72%	大賣/鉅額交易
2021/01/13	15	46.01	9	46.07	46.05	6	9,753	0.06%
2021/01/12	7	47.17	14	46.22	46.30	-7	9,641	-0.07%
2021/01/11	3	47.35	1	47.60	47.80	2	9,521	0.02%
2021/01/08	14	47.82	133	47.58	47.45	-119	9,504	-1.25%	大賣/鉅額交易
2021/01/07	12	48.30	2	48.13	48.15	10	9,418	0.11%
2021/01/06	34	47.74	3	47.12	47.05	31	9,411	0.33%
2021/01/05	75	48.93	13	49.12	49.00	62	9,338	0.66%
2021/01/04	19	48.24	44	48.07	48.50	-25	8,979	-0.28%
2020/12/31	18	45.96	5	45.70	45.80	13	8,581	0.15%
2020/12/30	2	45.88	48	46.67	45.95	-46	8,502	-0.54%
2020/12/29	10	46.05	1	47.05	45.65	9	8,427	0.11%
2020/12/28	2	46.53	91	45.60	46.65	-89	8,355	-1.07%
2020/12/25	6	45.26	0	0.00	45.30	6	8,273	0.07%
2020/12/24	27	46.31	4	45.98	45.45	23	8,225	0.28%
2020/12/23	12	46.44	8	46.62	45.85	4	8,175	0.05%
2020/12/22	28	47.25	6	46.82	45.50	22	8,084	0.27%
2020/12/21	43	46.48	12	46.45	48.20	31	7,859	0.39%
2020/12/18	241	48.60	47	47.48	46.10	194	7,645	2.54%	大買/鉅額交易
2020/12/17	24	46.31	6	45.93	46.30	18	7,137	0.25%
2020/12/16	166	46.05	75	46.59	46.90	91	6,983	1.30%	大買/
2020/12/15	7	43.76	0	0.00	43.80	7	6,570	0.11%
2020/12/14	2	45.68	66	45.58	46.00	-64	6,367	-1.01%
2020/12/11	19	45.31	73	45.17	45.40	-54	6,225	-0.87%
2020/12/10	10	43.25	13	43.22	43.45	-3	5,707	-0.05%
2020/12/09	3	42.17	10	42.48	42.20	-7	5,573	-0.13%
2020/12/08	0	0.00	4	42.90	42.85	-4	5,507	-0.07%
2020/12/07	0	0.00	7	42.91	42.90	-7	5,773	-0.12%
2020/12/04	34	43.56	5	43.50	43.05	29	5,885	0.49%
2020/12/03	62	43.21	0	0.00	42.75	62	5,731	1.08%
2020/12/02	5	42.60	5	42.60	42.55	0	5,636	0.00%
2020/12/01	5	42.20	34	42.18	42.50	-29	5,581	-0.52%
2020/11/30	1	41.80	1	41.70	41.00	0	5,576	0.00%
2020/11/27	2	41.95	2	41.75	41.75	0	5,694	0.00%
2020/11/26	0	0.00	1	42.00	41.95	-1	5,804	-0.02%
2020/11/25	12	42.03	0	0.00	41.90	12	5,880	0.20%
2020/11/24	6	42.48	6	42.17	42.10	0	6,174	0.00%
2020/11/23	6	43.05	23	42.85	42.80	-17	6,054	-0.28%
2020/11/20	23	41.75	22	41.95	41.90	1	5,885	0.02%
2020/11/19	0	0.00	15	40.84	40.70	-15	5,592	-0.27%
2020/11/18	0	0.00	3	39.95	39.95	-3	5,521	-0.05%
2020/11/17	5	39.15	0	0.00	38.90	5	5,601	0.09%
2020/11/12	1	39.80	1	40.00	39.35	0	6,406	0.00%
2020/11/11	0	0.00	1	39.95	39.85	-1	6,551	-0.02%
2020/11/09	3	40.02	3	39.95	39.80	0	7,407	0.00%
2020/11/06	2	39.75	20	39.85	39.30	-18	7,464	-0.24%
2020/11/05	4	39.78	24	40.08	39.30	-20	7,547	-0.26%
2020/11/03	0	0.00	1	39.00	39.00	-1	7,663	-0.01%
2020/10/29	0	0.00	1	38.50	39.05	-1	7,884	-0.01%
2020/10/26	0	0.00	1	39.20	39.10	-1	7,938	-0.01%
2020/10/22	0	0.00	2	39.08	39.10	-2	8,123	-0.02%
2020/10/19	0	0.00	2	38.60	38.85	-2	8,349	-0.02%
2020/10/16	0	0.00	2	38.60	38.60	-2	8,510	-0.02%
2020/10/15	0	0.00	6	39.62	39.50	-6	8,647	-0.07%
2020/10/14	9	39.37	9	39.46	39.65	0	8,656	0.00%
2020/10/13	42	36.90	167	36.84	38.10	-125	8,795	-1.42%	大賣/鉅額交易
2020/10/12	3	38.00	2	37.68	37.50	1	8,885	0.01%
2020/10/08	6	38.25	6	38.40	38.35	0	8,979	0.00%
2020/10/07	8	38.84	0	0.00	38.70	8	9,186	0.09%
2020/10/06	1	38.85	0	0.00	39.05	1	9,384	0.01%
2020/10/05	1	37.90	1	38.55	38.55	0	9,582	0.00%
2020/09/30	5	37.92	0	0.00	38.10	5	9,882	0.05%
2020/09/28	11	37.95	0	0.00	37.90	11	10,155	0.11%
2020/09/25	6	37.73	1	37.60	37.60	5	10,413	0.05%
2020/09/24	6	38.73	1	38.90	38.55	5	10,511	0.05%
2020/09/23	4	39.63	0	0.00	39.55	4	10,802	0.04%
2020/09/22	1	39.90	1	40.10	40.05	0	11,084	0.00%
2020/09/18	6	40.54	4	40.51	40.70	2	11,199	0.02%
2020/09/17	1	41.40	4	40.96	40.85	-3	11,195	-0.03%
2020/09/16	4	41.75	1	41.80	41.30	3	11,249	0.03%
2020/09/15	2	41.98	3	42.10	41.65	-1	11,338	-0.01%
2020/09/14	1	41.35	1	41.80	41.70	0	11,693	0.00%
2020/09/11	1	40.65	14	40.83	41.10	-13	12,061	-0.11%
2020/09/10	26	42.03	25	42.00	40.80	1	12,189	0.01%
2020/09/09	10	40.81	12	40.83	41.15	-2	12,078	-0.02%
2020/09/08	0	0.00	1	40.05	40.00	-1	11,968	-0.01%
2020/09/07	4	40.26	8	40.10	40.10	-4	12,136	-0.03%
2020/09/04	3	40.37	8	40.52	40.65	-5	12,307	-0.04%
2020/09/03	2	41.28	0	0.00	41.00	2	12,619	0.02%
2020/09/02	9	41.21	11	41.36	41.15	-2	13,279	-0.02%
2020/09/01	2	40.88	1	40.60	40.60	1	13,354	0.01%
2020/08/31	2	41.35	1	42.00	41.20	1	13,354	0.01%
2020/08/28	4	41.81	13	41.70	41.40	-9	13,442	-0.07%
2020/08/27	0	0.00	3	39.98	40.05	-3	13,279	-0.02%
2020/08/26	2	39.80	0	0.00	39.80	2	13,449	0.01%
2020/08/25	4	39.29	4	39.98	40.10	0	13,704	0.00%
2020/08/24	2	38.58	11	38.78	38.95	-9	13,789	-0.07%
2020/08/21	11	38.76	3	39.15	38.50	8	14,062	0.06%
2020/08/20	17	38.11	2	38.30	38.50	15	14,188	0.11%
2020/08/19	9	40.43	2	40.95	40.10	7	14,272	0.05%
2020/08/18	35	41.98	16	41.71	41.20	19	14,805	0.13%
2020/08/17	13	43.85	4	43.76	43.50	9	15,335	0.06%
2020/08/14	37	43.73	28	43.87	43.55	9	15,665	0.06%
2020/08/13	37	43.42	87	43.34	44.00	-50	16,035	-0.31%
2020/08/12	3	41.23	0	0.00	40.90	3	15,663	0.02%
2020/08/11	3	41.25	3	41.10	41.30	0	15,714	0.00%
2020/08/10	22	41.60	17	41.87	40.60	5	15,931	0.03%
2020/08/07	10	40.18	7	40.36	40.20	3	16,099	0.02%
2020/08/06	7	41.46	5	41.74	41.10	2	16,466	0.01%
2020/08/05	3	41.70	0	0.00	41.40	3	16,852	0.02%
2020/08/04	14	41.81	11	41.81	41.50	3	17,247	0.02%
2020/08/03	0	0.00	3	41.02	41.20	-3	17,674	-0.02%
2020/07/31	5	40.95	0	0.00	40.85	5	17,766	0.03%
2020/07/29	0	0.00	6	40.26	40.90	-6	17,928	-0.03%
2020/07/28	14	39.95	8	40.33	39.45	6	17,901	0.03%
2020/07/27	7	40.86	1	41.00	40.55	6	17,835	0.03%
2020/07/24	9	42.04	10	41.69	41.30	-1	17,873	-0.01%
2020/07/23	7	42.15	11	42.20	42.00	-4	17,960	-0.02%
2020/07/22	11	41.86	23	42.50	42.80	-12	18,107	-0.07%
2020/07/21	6	41.10	22	41.50	41.50	-16	17,986	-0.09%
2020/07/20	2	39.30	3	39.08	39.65	-1	17,840	-0.01%
2020/07/17	13	40.21	10	41.36	39.85	3	17,837	0.02%
2020/07/16	23	43.17	25	43.20	43.25	-2	17,635	-0.01%
2020/07/15	5	42.33	10	42.60	42.50	-5	17,423	-0.03%
2020/07/14	14	43.01	4	42.65	42.50	10	17,379	0.06%
2020/07/13	12	44.30	8	43.88	44.50	4	17,295	0.02%
2020/07/10	2	42.73	8	42.03	42.50	-6	17,133	-0.04%
2020/07/09	21	41.62	31	41.48	41.95	-10	16,925	-0.06%
2020/07/08	1	43.45	1	43.90	43.85	0	16,649	0.00%
2020/07/07	16	43.53	9	43.56	43.50	7	16,597	0.04%
2020/07/06	2	44.53	19	44.25	44.00	-17	16,597	-0.10%
2020/07/03	16	43.18	7	43.09	43.00	9	16,418	0.05%
2020/07/02	17	43.15	43	42.87	43.95	-26	16,271	-0.16%
2020/07/01	22	41.85	27	41.84	41.95	-5	15,947	-0.03%
2020/06/30	5	40.69	4	40.85	40.60	1	15,644	0.01%
2020/06/29	6	40.77	10	40.75	40.65	-4	15,658	-0.03%
2020/06/24	5	40.55	7	40.81	40.50	-2	15,616	-0.01%
2020/06/23	2	40.65	24	41.09	40.65	-22	15,686	-0.14%
2020/06/22	4	40.60	12	40.84	40.55	-8	15,677	-0.05%
2020/06/19	55	40.83	52	41.01	40.50	3	15,803	0.02%
2020/06/18	83	39.97	43	39.42	40.60	40	15,511	0.26%
2020/06/17	6	38.30	3	38.47	38.40	3	15,081	0.02%
2020/06/16	5	38.10	7	38.49	38.75	-2	15,016	-0.01%
2020/06/15	10	37.81	4	38.05	37.70	6	15,009	0.04%
2020/06/12	11	37.85	86	38.02	37.95	-75	14,993	-0.50%
2020/06/11	19	38.24	16	38.29	38.20	3	14,908	0.02%
2020/06/10	22	37.56	36	37.08	38.05	-14	14,791	-0.09%
2020/06/09	60	38.16	67	37.97	37.35	-7	14,569	-0.05%
2020/06/08	27	40.33	25	40.61	40.55	2	13,891	0.01%
2020/06/05	19	40.39	15	40.75	40.80	4	13,694	0.03%
2020/06/04	23	40.81	22	40.52	40.35	1	13,703	0.01%
2020/06/03	29	41.81	291	41.62	41.10	-262	13,553	-1.93%	大賣/鉅額交易
2020/06/02	13	41.23	1,078	41.17	41.00	-1,065	13,320	-8.00%	大賣/鉅額交易
2020/06/01	34	41.39	19	41.75	41.85	15	13,121	0.11%
2020/05/29	13	40.80	9.2	41.00	40.60	3.8	12,818	0.03%
2020/05/28	16	41.95	18.6	41.68	40.55	-2.6	12,660	-0.02%
2020/05/27	16	41.73	14	41.62	41.60	2	12,319	0.02%
2020/05/26	146	42.31	67	42.15	41.70	79	12,135	0.65%	大買/
2020/05/25	675.3	42.26	52	41.79	42.30	623.3	11,780	5.29%	大買/鉅額交易
2020/05/22	479	40.08	80	40.16	39.80	399	11,043	3.61%	大買/鉅額交易
2020/05/21	61	38.87	73	39.11	38.85	-12	10,233	-0.12%
2020/05/20	85	37.99	41	37.77	39.05	44	9,765	0.45%
2020/05/19	11	36.49	12	36.61	36.30	-1	9,161	-0.01%
2020/05/18	8	35.50	12	35.63	36.10	-4	8,953	-0.04%
2020/05/15	222	36.70	102	36.33	35.80	120	8,840	1.36%	大買/大賣/鉅額交易
2020/05/14	25	37.07	16	37.18	36.50	9	8,503	0.11%
2020/05/13	87.3	36.31	83	36.30	37.45	4.3	8,158	0.05%
2020/05/12	132	35.71	82	35.68	35.85	50	7,777	0.64%	大買/
2020/05/11	38	33.92	52	34.58	34.90	-14	7,351	-0.19%
2020/05/08	29	33.40	34	33.49	33.00	-5	6,940	-0.07%
2020/05/07	26	31.69	22	31.77	31.95	4	6,412	0.06%
2020/05/06	12	31.29	15	31.27	31.25	-3	6,293	-0.05%
2020/05/05	8	30.90	7	30.94	30.60	1	6,183	0.02%
2020/05/04	8	30.47	6	30.58	30.55	2	6,093	0.03%
2020/04/30	4	30.98	2	30.93	31.00	2	6,073	0.03%
2020/04/29	6	30.66	32	30.72	30.75	-26	6,055	-0.43%
2020/04/28	2	31.08	17	31.01	30.95	-15	6,023	-0.25%
2020/04/27	55	30.44	16	30.33	30.80	39	5,969	0.65%
2020/04/24	12	28.84	13	28.74	28.95	-1	5,749	-0.02%
2020/04/23	9	28.31	11	28.26	28.35	-2	5,699	-0.04%
2020/04/22	7	27.58	9	27.78	28.10	-2	5,707	-0.04%
2020/04/21	8	28.20	4	28.20	27.80	4	5,660	0.07%
2020/04/20	6	28.93	6	28.93	28.85	0	5,640	0.00%
2020/04/17	11	29.39	16	29.41	28.75	-5	5,625	-0.09%
2020/04/16	10	28.98	17	28.59	29.10	-7	5,528	-0.13%
2020/04/15	10	28.18	12	28.13	28.15	-2	5,394	-0.04%
2020/04/14	3	27.78	6	27.88	27.90	-3	5,394	-0.06%
2020/04/13	10	27.61	4	27.64	27.50	6	5,393	0.11%
2020/04/10	8	27.73	5	27.85	27.80	3	5,406	0.06%
2020/04/09	33	27.65	26	27.77	27.60	7	5,419	0.13%
2020/04/08	10	26.40	10	26.59	26.80	0	5,307	0.00%
2020/04/07	3	25.67	5	25.80	25.90	-2	5,205	-0.04%
2020/04/06	2	25.03	4	25.14	25.20	-2	5,157	-0.04%
2020/04/01	6	24.82	6	24.90	24.95	0	5,183	0.00%
2020/03/31	34	24.80	9	25.03	24.70	25	5,167	0.48%
2020/03/30	10	24.73	14	24.81	25.10	-4	5,085	-0.08%
2020/03/27	10	24.56	23	24.72	24.60	-13	4,988	-0.26%
2020/03/26	14	23.95	13	24.02	24.05	1	4,862	0.02%
2020/03/25	32	24.79	19	25.05	24.30	13	4,773	0.27%
2020/03/24	5	23.70	32	23.69	23.75	-27	4,530	-0.60%
2020/03/23	3	21.53	1	21.50	21.60	2	4,424	0.05%
2020/03/20	4	22.59	23	22.69	22.60	-19	4,426	-0.43%
2020/03/19	70	21.73	8	22.33	21.00	62	4,364	1.42%
2020/03/17	1	22.05	5	22.29	22.00	-4	4,367	-0.09%
2020/03/16	3	24.10	0	0.00	23.70	3	4,396	0.07%
2020/03/13	11	23.91	1	24.95	25.00	10	4,384	0.23%
2020/03/12	5	26.63	17	26.24	26.15	-12	4,318	-0.28%
2020/03/11	1	28.30	2	28.40	28.25	-1	4,250	-0.02%
2020/03/09	3	29.52	1	29.40	29.00	2	4,176	0.05%
2020/03/06	0	0.00	10	30.55	30.30	-10	4,136	-0.24%
2020/03/05	0	0.00	21	30.75	30.60	-21	4,249	-0.49%
2020/03/04	0	0.00	14	30.32	30.30	-14	4,292	-0.33%
2020/03/03	5	30.75	41	30.63	30.55	-36	4,397	-0.82%
2020/03/02	0	0.00	4	30.60	30.60	-4	4,476	-0.09%
2020/02/27	7	31.32	0	0.00	30.90	7	4,561	0.15%
2020/02/26	0	0.00	2	30.85	31.05	-2	4,704	-0.04%
2020/02/25	5	30.90	0	0.00	31.10	5	5,137	0.10%
2020/02/24	15	30.78	15	30.72	30.65	0	5,145	0.00%
2020/02/21	0	0.00	1	31.15	31.20	-1	5,163	-0.02%
2020/02/20	7	31.28	7	31.15	31.05	0	5,187	0.00%
2020/02/19	1	31.00	1	30.90	31.05	0	5,182	0.00%
2020/02/18	20	30.78	0	0.00	30.85	20	5,200	0.38%
2020/02/17	0	0.00	0	30.45	30.35	0	5,173	0.00%
2020/02/12	4	29.31	4	29.50	29.80	0	5,426	0.00%
2020/02/11	0	0.00	1	29.40	29.15	-1	5,723	-0.02%
2020/02/07	1	29.60	0	0.00	29.30	1	5,834	0.02%
2020/02/06	2	29.55	0	0.00	29.65	2	6,091	0.03%
2020/02/05	2	29.33	0	0.00	29.35	2	6,321	0.03%
2020/02/04	3	29.50	0	0.00	29.55	3	6,353	0.05%
2020/02/03	7	28.73	0	0.00	29.35	7	6,363	0.11%
2020/01/31	7	29.40	10	29.65	29.75	-3	6,368	-0.05%
2020/01/30	3	28.60	8	29.80	29.00	-5	6,404	-0.08%
2020/01/20	30	31.55	10	31.45	31.50	20	6,284	0.32%
2020/01/17	8	31.57	0	0.00	31.40	8	6,288	0.13%
2020/01/14	8	31.27	12	31.07	31.40	-4	6,372	-0.06%
2020/01/13	0	0.00	2	30.80	30.75	-2	6,421	-0.03%
2020/01/10	17	30.49	2	30.65	30.50	15	6,455	0.23%
2020/01/09	0	0.00	2	30.60	30.60	-2	6,472	-0.03%
2020/01/08	0	0.00	2	30.50	30.55	-2	6,520	-0.03%
2020/01/06	10	31.80	0	0.00	31.65	10	7,065	0.14%
2020/01/03	0	0.00	2	31.45	31.70	-2	7,075	-0.03%
2020/01/02	40	31.80	6	31.86	31.90	34	7,116	0.48%
2019/12/31	0	0.00	1	31.25	31.25	-1	7,162	-0.01%
2019/12/30	3	31.15	4	31.23	31.05	-1	7,215	-0.01%
2019/12/27	6	31.23	0	0.00	31.15	6	7,464	0.08%
2019/12/26	1	30.90	1	30.90	30.90	0	7,462	0.00%
2019/12/25	1	30.90	0	0.00	30.75	1	7,466	0.01%
2019/12/24	0	0.00	7	30.81	30.75	-7	7,495	-0.09%
2019/12/20	0	0.00	2	31.25	31.05	-2	7,472	-0.03%
2019/12/19	5	31.05	0	0.00	31.20	5	7,447	0.07%
2019/12/18	2	31.00	25	31.26	31.10	-23	7,423	-0.31%
2019/12/17	3	30.78	0.1	30.80	30.95	2.9	7,381	0.04%
2019/12/16	7	30.81	13	30.80	31.00	-6	7,349	-0.08%
2019/12/13	12	30.35	2	30.38	30.20	10	7,288	0.14%
2019/12/12	26	30.39	5	30.75	30.20	21	7,172	0.29%
2019/12/11	9	30.86	2	30.80	30.80	7	7,033	0.10%
2019/12/10	7	31.65	6	31.63	31.45	1	6,910	0.01%
2019/12/09	4	31.40	0	0.00	31.35	4	6,856	0.06%
2019/12/06	2	31.80	0	0.00	31.75	2	6,905	0.03%
2019/12/05	0	0.00	10	31.75	31.90	-10	6,892	-0.15%
2019/12/02	5	32.25	0	0.00	31.30	5	6,883	0.07%
2019/11/29	4	32.31	42	32.54	32.30	-38	6,830	-0.56%
2019/11/28	20	32.85	0	0.00	32.70	20	6,789	0.29%
2019/11/27	0	0.00	24	32.66	33.15	-24	6,741	-0.36%
2019/11/26	5	32.65	5	32.95	32.60	0	6,676	0.00%
2019/11/25	48	33.05	13	33.08	32.60	35	6,607	0.53%
2019/11/22	47	33.04	22	33.16	32.55	25	6,450	0.39%
2019/11/21	5	31.30	0	0.00	32.05	5	6,166	0.08%
2019/11/20	2	31.73	11	31.71	31.50	-9	6,381	-0.14%
2019/11/19	6	32.18	0	0.00	32.00	6	6,753	0.09%
2019/11/18	0	0.00	1	31.85	32.05	-1	6,768	-0.01%
2019/11/15	4	32.06	3	31.85	31.85	1	6,786	0.01%
2019/11/14	1	32.05	1	31.85	31.85	0	6,799	0.00%
2019/11/13	18	31.97	2	31.90	31.80	16	6,794	0.24%
2019/11/12	10	32.40	0	0.00	32.55	10	6,786	0.15%
2019/11/11	0	0.00	2	32.80	32.55	-2	6,729	-0.03%
2019/11/08	77	32.79	23	32.77	32.85	54	6,584	0.82%
2019/11/06	0	0.00	3	32.27	32.15	-3	6,253	-0.05%
2019/11/05	0	0.00	82	32.69	32.75	-82	6,175	-1.33%
2019/11/04	9	31.39	45	31.67	32.05	-36	5,941	-0.61%
2019/11/01	8	29.59	2	29.70	29.70	6	5,705	0.11%
2019/10/30	9	30.09	2	30.13	30.00	7	5,678	0.12%
2019/10/29	12	30.64	4	30.55	30.50	8	5,603	0.14%
2019/10/24	0	0.00	3	31.65	31.75	-3	5,522	-0.05%
2019/10/22	1	32.10	5	32.18	32.00	-4	5,538	-0.07%
2019/10/21	3	31.68	4	31.90	32.05	-1	5,473	-0.02%
2019/10/18	1	31.35	2	31.33	31.35	-1	5,387	-0.02%
2019/10/17	0	0.00	2	31.10	31.35	-2	5,366	-0.04%
2019/10/16	3	30.92	1	31.10	30.85	2	5,349	0.04%
2019/10/15	3	31.08	1	31.50	30.90	2	5,293	0.04%
2019/10/14	7	30.44	5	30.71	31.00	2	5,017	0.04%
2019/10/09	2	30.20	2	30.70	30.70	0	4,732	0.00%
2019/10/07	2	30.58	7.2	30.74	30.90	-5.2	4,709	-0.11%
2019/10/04	2	29.70	5	29.87	29.80	-3	4,594	-0.07%
2019/10/03	2	29.63	32	29.69	30.10	-30	4,570	-0.66%
2019/10/02	11	28.68	10	28.94	29.40	1	4,302	0.02%
2019/10/01	3	28.23	1	28.10	28.05	2	4,236	0.05%
2019/09/27	1	28.15	2	28.15	28.15	-1	4,302	-0.02%
2019/09/24	1	28.90	1	28.90	29.00	0	4,368	0.00%
2019/09/23	3	28.57	1	28.65	28.65	2	4,361	0.05%
2019/09/20	1	28.45	1	28.40	28.30	0	4,381	0.00%
2019/09/18	2	28.65	2	28.70	28.50	0	4,383	0.00%
2019/09/17	1	28.95	1	28.70	28.55	0	4,408	0.00%
2019/09/16	2	28.80	1	28.90	28.90	1	4,514	0.02%
2019/09/12	1	28.75	2	28.88	29.00	-1	4,640	-0.02%
2019/09/11	1	28.90	0	0.00	28.75	1	4,673	0.02%
2019/09/10	5	28.39	11	28.55	29.00	-6	4,647	-0.13%
2019/09/09	2	29.58	2	29.40	29.40	0	4,526	0.00%
2019/09/03	0	0.00	8	29.01	28.95	-8	4,617	-0.17%
2019/08/30	15	27.94	13	28.18	27.90	2	4,556	0.04%
2019/08/29	3	27.92	0	0.00	27.90	3	4,525	0.07%
2019/08/28	3	28.10	0	0.00	28.05	3	4,513	0.07%
2019/08/27	10	28.50	2	28.65	28.00	8	4,599	0.17%
2019/08/26	15	27.13	5	28.22	28.10	10	4,548	0.22%
2019/08/23	8	30.33	5	30.37	30.30	3	4,475	0.07%
2019/08/22	49	31.69	11	31.94	30.80	38	4,316	0.88%
2019/08/21	0	0.00	1	33.80	34.00	-1	3,965	-0.03%
2019/08/20	10	33.77	2	33.68	33.60	8	3,970	0.20%
2019/08/19	6	33.73	17	33.76	33.85	-11	3,993	-0.28%
2019/08/16	13	32.80	18	32.83	32.80	-5	4,127	-0.12%
2019/08/15	15	32.79	0	0.00	32.50	15	4,190	0.36%
2019/08/14	0	0.00	4	33.05	32.70	-4	4,184	-0.10%
2019/08/13	24	31.80	21	32.21	32.35	3	4,226	0.07%
2019/08/12	2	32.23	2	32.30	32.25	0	4,264	0.00%
2019/08/06	1	31.15	0	0.00	32.00	1	4,444	0.02%
2019/08/05	4	32.30	2	32.30	32.25	2	4,458	0.04%
2019/08/02	9	33.05	5	32.95	32.80	4	4,542	0.09%
2019/08/01	2	33.95	0	0.00	33.90	2	4,559	0.04%
2019/07/30	6	34.23	3	34.23	34.00	3	4,598	0.07%
2019/07/29	2	34.53	7	34.70	34.50	-5	4,631	-0.11%
2019/07/26	3	34.73	9	34.87	34.75	-6	4,692	-0.13%
2019/07/25	5	35.32	0	0.00	34.85	5	4,719	0.11%
2019/07/24	7	34.99	10	35.08	35.35	-3	4,741	-0.06%
2019/07/23	0	0.00	5	34.70	34.75	-5	4,753	-0.11%
2019/07/22	4	34.91	5	34.80	34.80	-1	4,803	-0.02%
2019/07/19	86	34.84	5	34.88	34.70	81	4,859	1.67%
2019/07/18	6	34.77	3	34.60	34.60	3	4,903	0.06%
2019/07/17	5	35.24	0	0.00	35.05	5	4,961	0.10%
2019/07/16	0	0.00	7	35.24	35.20	-7	5,080	-0.14%
2019/07/15	8	35.53	1	35.60	35.35	7	5,215	0.13%
2019/07/12	18	35.26	6	35.38	35.25	12	5,313	0.23%
2019/07/11	5	34.60	7	34.99	34.65	-2	5,449	-0.04%
2019/07/10	5	34.15	10	33.95	34.10	-5	5,479	-0.09%
2019/07/09	1	33.70	3	33.60	33.70	-2	5,638	-0.04%
2019/07/04	6	34.56	15	34.50	34.60	-9	6,265	-0.14%
2019/07/03	1	34.15	3	33.97	33.80	-2	6,642	-0.03%
2019/07/02	1	34.05	1	33.85	33.95	0	6,845	0.00%
2019/07/01	0	0.00	33.6	33.76	34.05	-33.6	6,896	-0.49%
2019/06/28	1	33.45	0	0.00	33.30	1	6,902	0.01%
2019/06/26	1	32.95	1	33.15	33.15	0	7,213	0.00%
2019/06/25	0	0.00	7	33.18	33.20	-7	7,332	-0.10%
2019/06/24	6	33.69	6	33.78	33.75	0	7,343	0.00%
2019/06/21	2	34.18	2	34.28	33.60	0	7,380	0.00%
2019/06/20	0	0.00	27	33.49	33.70	-27	7,327	-0.37%
2019/06/19	7	32.71	1	32.65	32.50	6	7,366	0.08%
2019/06/17	1	32.25	1	32.10	32.25	0	7,868	0.00%
2019/06/14	3	32.17	2	32.43	32.20	1	7,933	0.01%
2019/06/13	6	32.66	7	32.85	32.65	-1	7,961	-0.01%
2019/06/11	1	32.00	8	31.78	31.70	-7	7,877	-0.09%
2019/06/10	5	31.30	5	31.41	31.55	0	8,020	0.00%
2019/06/06	0	0.00	2	31.35	30.85	-2	8,259	-0.02%
2019/06/05	1	31.45	7	31.59	31.30	-6	8,334	-0.07%
2019/06/04	10	31.37	0	0.00	31.10	10	8,331	0.12%
2019/06/03	4	30.98	2	31.05	31.05	2	8,323	0.02%
2019/05/30	23	32.29	3	32.10	31.95	20	8,176	0.24%
2019/05/29	19	31.67	14	32.25	32.70	5	8,135	0.06%
2019/05/28	0	0.00	1	31.45	31.10	-1	8,068	-0.01%
2019/05/27	5	30.43	4	30.73	30.95	1	8,098	0.01%
2019/05/24	3	30.55	17	30.62	30.25	-14	8,087	-0.17%
2019/05/23	25	30.68	13	30.59	30.80	12	8,036	0.15%
2019/05/22	30	32.62	15	32.36	32.05	15	7,867	0.19%
2019/05/21	33	33.27	6	33.25	33.25	27	7,838	0.34%
2019/05/20	10	33.81	13	33.82	33.65	-3	7,855	-0.04%
2019/05/17	6	34.49	6	34.48	34.50	0	7,864	0.00%
2019/05/16	4	34.24	6	34.21	34.05	-2	7,855	-0.03%
2019/05/15	0	0.00	15	33.75	33.50	-15	7,953	-0.19%
2019/05/14	19	31.42	29	31.46	32.60	-10	7,996	-0.13%
2019/05/13	4	33.21	0	0.00	33.00	4	7,903	0.05%
2019/05/10	15	34.53	14	34.29	33.95	1	7,912	0.01%
2019/05/09	17	35.62	13	35.30	35.05	4	7,883	0.05%
2019/05/08	4	36.15	5	36.48	36.60	-1	7,993	-0.01%
2019/05/07	2	36.90	3	36.97	36.95	-1	8,205	-0.01%
2019/05/06	8	36.94	3	36.70	36.70	5	8,284	0.06%
2019/05/03	1	38.10	9	37.89	37.90	-8	8,241	-0.10%
2019/05/02	2	37.00	3	37.22	37.40	-1	8,187	-0.01%
2019/04/30	2	36.40	2	36.65	36.95	0	8,159	0.00%
2019/04/29	4	36.30	2	36.35	36.25	2	8,146	0.02%
2019/04/26	12	37.20	5	37.08	37.00	7	8,183	0.09%
2019/04/25	5	38.09	9	38.06	37.85	-4	8,169	-0.05%
2019/04/24	6	37.88	5	37.65	37.55	1	8,154	0.01%
2019/04/23	19	37.44	30	37.23	37.80	-11	8,109	-0.14%
2019/04/22	23	38.05	24	38.35	37.80	-1	8,045	-0.01%
2019/04/19	17	38.05	58	38.27	38.35	-41	8,029	-0.51%
2019/04/18	20	37.86	14	37.69	37.35	6	7,983	0.08%
2019/04/17	62	37.75	62	38.33	37.50	0	7,919	0.00%
2019/04/16	50	37.50	7	37.43	37.35	43	7,788	0.55%
2019/04/15	24	37.20	21	37.20	37.15	3	7,682	0.04%
2019/04/12	19	36.03	38	35.82	36.30	-19	7,588	-0.25%
2019/04/11	25	36.83	20	36.47	36.20	5	7,488	0.07%
2019/04/10	32	37.52	23	37.90	37.25	9	7,275	0.12%
2019/04/09	43	36.76	28	36.99	37.20	15	6,956	0.22%
2019/04/08	17	35.18	21	35.35	35.95	-4	6,570	-0.06%
2019/04/03	1	34.10	3	34.57	34.50	-2	6,398	-0.03%
2019/04/02	7	34.16	5	34.39	34.15	2	6,334	0.03%
2019/04/01	16	34.25	16	34.23	33.95	0	6,285	0.00%
2019/03/29	28	34.23	34.3	34.77	34.50	-6.3	6,158	-0.10%
2019/03/28	13	34.27	17	34.21	34.60	-4	6,093	-0.07%
2019/03/27	1	33.60	2	33.75	33.65	-1	6,233	-0.02%
2019/03/26	4	33.88	13	33.71	33.60	-9	6,351	-0.14%
2019/03/25	19	33.23	8	33.57	33.75	11	6,341	0.17%
2019/03/22	29	34.16	24	34.31	33.80	5	6,338	0.08%
2019/03/21	38	35.47	13	35.68	35.10	25	6,491	0.39%
2019/03/20	19	34.15	19	34.28	34.55	0	7,202	0.00%
2019/03/19	21	33.97	10	33.35	33.35	11	7,144	0.15%
2019/03/18	1	34.35	0	0.00	34.10	1	7,276	0.01%
2019/03/15	4	33.73	13	33.95	34.10	-9	7,280	-0.12%
2019/03/14	5	33.90	11	33.69	33.60	-6	7,304	-0.08%
2019/03/13	16	34.58	7	34.39	34.05	9	7,331	0.12%
2019/03/12	11	34.40	34	34.08	34.70	-23	7,213	-0.32%
2019/03/11	4	33.04	10	33.03	33.55	-6	7,122	-0.08%
2019/03/08	1	32.10	1.4	32.31	32.35	-0.4	7,322	-0.01%
2019/03/07	8	32.75	8	33.01	32.60	0	7,370	0.00%
2019/03/06	9	32.72	0	0.00	32.60	9	7,460	0.12%
2019/03/05	6	32.95	5	32.95	32.75	1	7,619	0.01%
2019/03/04	2	32.93	3	32.83	32.70	-1	7,753	-0.01%
2019/02/27	11	32.18	6	32.20	32.25	5	7,836	0.06%
2019/02/26	7	32.34	10	32.37	32.20	-3	8,037	-0.04%
2019/02/25	8	33.26	14	33.30	33.15	-6	8,041	-0.07%
2019/02/22	0	0.00	1	32.85	32.95	-1	8,149	-0.01%
2019/02/21	2	33.25	2	33.10	33.10	0	8,252	0.00%
2019/02/20	9	33.26	14	33.36	33.10	-5	8,506	-0.06%
2019/02/19	3	32.57	4	32.59	33.00	-1	8,725	-0.01%
2019/02/18	6	31.58	106	31.72	32.00	-100	8,776	-1.14%	大賣/
2019/02/15	21	32.55	2	32.53	32.45	19	8,974	0.21%
2019/02/14	23	33.24	34	33.41	32.95	-11	9,148	-0.12%
2019/02/13	3	32.78	41	33.06	33.00	-38	9,185	-0.41%
2019/02/12	7	32.61	27	32.50	32.40	-20	9,372	-0.21%
2019/02/11	0	0.00	146	32.33	32.60	-146	9,569	-1.53%	大賣/鉅額交易
2019/01/30	4	32.33	20	32.69	32.15	-16	9,556	-0.17%
2019/01/29	8	32.28	63	32.25	32.45	-55	9,548	-0.58%
2019/01/28	6	32.10	10	32.13	32.10	-4	9,420	-0.04%
2019/01/25	2	30.80	18	30.51	30.80	-16	9,325	-0.17%
2019/01/24	30	30.10	0	0.00	29.90	30	9,306	0.32%
2019/01/23	3	29.27	4	29.58	29.85	-1	9,333	-0.01%
2019/01/22	3	29.55	2	29.63	29.40	1	9,377	0.01%
2019/01/21	18	29.88	6	29.75	29.75	12	9,400	0.13%
2019/01/18	7	29.01	32	29.07	29.55	-25	9,444	-0.26%
2019/01/17	4	29.25	1	30.20	29.20	3	9,525	0.03%
2019/01/16	22	29.78	15	29.85	29.85	7	9,492	0.07%
2019/01/15	1	30.05	5	30.26	30.30	-4	9,452	-0.04%
2019/01/14	1	29.70	4	29.85	29.95	-3	9,470	-0.03%
2019/01/11	21	29.86	8	29.55	29.55	13	9,515	0.14%
2019/01/10	1	31.20	0	0.00	30.70	1	9,456	0.01%
2019/01/09	2	29.88	3	30.33	30.55	-1	9,464	-0.01%
2019/01/08	12	30.10	6	29.82	29.80	6	9,483	0.06%
2019/01/07	0	0.00	45	29.65	29.60	-45	9,469	-0.48%
2019/01/04	32	29.28	3	29.33	29.00	29	9,580	0.30%
2019/01/03	103	30.62	7	30.72	30.30	96	9,665	0.99%	大買/
2019/01/02	31	30.26	0	0.00	30.25	31	9,698	0.32%
2018/12/28	2	30.25	2	30.18	30.15	0	9,760	0.00%
2018/12/27	4	30.73	2	30.45	30.25	2	9,932	0.02%
2018/12/26	4	30.71	3	31.08	30.25	1	9,965	0.01%
2018/12/25	1	30.25	4	29.69	30.25	-3	10,109	-0.03%
2018/12/24	0	0.00	3	30.20	30.30	-3	10,397	-0.03%
2018/12/22	5	30.05	4	30.19	30.05	1	10,402	0.01%
2018/12/21	11	29.66	12	29.56	30.50	-1	10,443	-0.01%
2018/12/20	31	30.36	26	30.27	29.70	5	10,349	0.05%
2018/12/19	11	32.01	4	32.28	31.85	7	10,170	0.07%
2018/12/18	3	31.85	4	32.04	31.90	-1	10,041	-0.01%
2018/12/17	4	31.81	1	31.80	32.20	3	10,053	0.03%
2018/12/14	40	32.68	15	32.08	31.85	25	10,062	0.25%
2018/12/13	37	34.51	197	34.43	33.50	-160	9,881	-1.62%	大賣/鉅額交易
2018/12/12	8	32.26	3	32.22	32.60	5	8,813	0.06%
2018/12/11	3	31.87	12	32.02	32.00	-9	8,820	-0.10%
2018/12/10	1	30.70	0	0.00	30.70	1	8,730	0.01%
2018/12/07	15	31.93	5	32.00	31.80	10	8,751	0.11%
2018/12/06	14	31.69	7	31.60	31.70	7	8,775	0.08%
2018/12/04	2	33.25	3	33.33	33.45	-1	8,873	-0.01%
2018/12/03	9	33.47	25	33.47	33.50	-16	8,805	-0.18%
2018/11/30	5	31.61	6	31.89	31.70	-1	8,545	-0.01%
2018/11/29	14	32.10	15	31.84	31.50	-1	8,644	-0.01%
2018/11/28	22	31.91	16	31.71	31.80	6	8,697	0.07%
2018/11/27	2	32.28	3	32.17	32.40	-1	8,626	-0.01%
2018/11/26	0	0.00	13	31.15	31.45	-13	8,659	-0.15%
2018/11/23	32	30.63	3	30.03	29.85	29	8,610	0.34%
2018/11/22	2	31.80	3	31.82	31.50	-1	8,498	-0.01%
2018/11/21	3	30.68	10	31.90	32.25	-7	8,561	-0.08%
2018/11/20	9	31.56	10	31.64	31.60	-1	8,677	-0.01%
2018/11/19	15	32.30	9	32.54	32.00	6	8,643	0.07%
2018/11/16	5	31.38	36	32.14	32.00	-31	8,521	-0.36%
2018/11/15	5	30.40	2	30.63	30.40	3	8,445	0.04%
2018/11/14	6	29.95	44	29.93	30.40	-38	8,442	-0.45%
2018/11/13	0	0.00	1	29.00	29.30	-1	8,313	-0.01%
2018/11/12	10	29.08	5	29.10	28.20	5	8,185	0.06%
2018/11/09	13	27.32	13	27.83	28.30	0	8,118	0.00%
2018/11/08	0	0.00	6	27.90	27.90	-6	8,008	-0.07%
2018/11/07	2	25.15	12	25.30	25.40	-10	7,820	-0.13%
2018/11/06	12	25.30	12	25.04	24.95	0	7,996	0.00%
2018/11/05	5	26.22	4	26.34	26.05	1	8,003	0.01%
2018/11/02	8	25.90	8	26.38	26.30	0	8,026	0.00%
2018/11/01	0	0.00	6	25.07	25.30	-6	7,918	-0.08%
2018/10/31	6	24.11	3	24.38	24.40	3	7,903	0.04%
2018/10/30	1	23.50	0	0.00	23.50	1	7,954	0.01%
2018/10/29	0	0.00	25	22.83	22.95	-25	8,015	-0.31%
2018/10/26	1	22.25	8	22.63	22.55	-7	8,112	-0.09%
2018/10/25	10	22.19	9	22.46	22.45	1	8,115	0.01%
2018/10/19	2	23.08	2	23.60	23.90	0	8,859	0.00%
2018/10/18	3	23.63	3	23.67	23.55	0	8,974	0.00%
2018/10/17	5	24.19	3	23.88	23.70	2	8,998	0.02%
2018/10/16	3	24.47	5	24.63	24.50	-2	8,949	-0.02%
2018/10/15	2	24.60	0	0.00	24.50	2	9,156	0.02%
2018/10/12	0	0.00	2	23.98	24.00	-2	9,258	-0.02%
2018/10/11	7	24.03	45	23.61	23.60	-38	9,310	-0.41%
2018/10/09	1	25.50	0	0.00	26.20	1	9,330	0.01%
2018/10/08	2	26.40	5	26.70	26.65	-3	9,758	-0.03%
2018/10/05	10	26.27	14	25.83	26.20	-4	9,945	-0.04%
2018/10/04	9	28.08	5	28.02	28.00	4	10,587	0.04%
2018/10/03	15	28.25	13	28.19	28.20	2	11,209	0.02%
2018/10/02	29	30.50	5	30.16	28.95	24	11,130	0.22%
2018/09/28	0	0.00	4	31.30	31.30	-4	10,923	-0.04%
2018/09/26	5	32.08	9	32.17	32.05	-4	10,852	-0.04%
2018/09/25	3	31.33	5	31.47	31.30	-2	10,826	-0.02%
2018/09/21	17	31.28	0	0.00	31.05	17	10,816	0.16%
2018/09/20	30	31.42	3	31.55	31.55	27	10,780	0.25%
2018/09/19	11	31.62	20	31.76	31.30	-9	10,761	-0.08%
2018/09/18	11	31.82	9	32.20	32.00	2	10,667	0.02%
2018/09/17	14	32.05	6	32.07	32.00	8	10,634	0.08%
2018/09/14	3	31.95	3	32.03	32.50	0	10,701	0.00%
2018/09/13	4	31.51	3	31.78	31.65	1	10,654	0.01%
2018/09/12	50	31.23	7	31.15	31.00	43	10,627	0.40%
2018/09/11	10	31.08	5	31.02	31.95	5	10,650	0.05%
2018/09/10	53	32.42	0	0.00	32.05	53	10,611	0.50%
2018/09/07	69	33.92	0	0.00	33.30	69	10,656	0.65%
2018/09/06	46	34.29	0	0.00	34.50	46	10,654	0.43%
2018/09/05	107	34.16	4	34.49	34.50	103	10,714	0.96%	大買/鉅額交易
2018/09/04	5	36.06	197	36.06	36.00	-192	10,692	-1.80%	大賣/鉅額交易
2018/09/03	4	36.10	2	35.80	35.80	2	10,587	0.02%
2018/08/31	10	36.80	10	36.94	36.70	0	10,639	0.00%
2018/08/30	6	36.28	15	36.22	36.20	-9	10,625	-0.08%
2018/08/29	6	36.13	3	36.15	35.70	3	10,814	0.03%
2018/08/28	6	34.98	8	35.56	35.50	-2	10,829	-0.02%
2018/08/27	5	35.61	4	35.35	35.15	1	10,920	0.01%
2018/08/24	4	33.70	4	33.95	33.80	0	10,953	0.00%
2018/08/23	3	33.85	2	34.10	34.10	1	10,966	0.01%
2018/08/22	9	34.14	4	33.75	33.75	5	10,906	0.05%
2018/08/21	2	34.75	2	35.03	35.40	0	11,046	0.00%
2018/08/20	17	35.37	0	0.00	34.50	17	11,315	0.15%
2018/08/17	3	36.17	2	36.53	36.00	1	11,326	0.01%
2018/08/16	7	37.08	1	37.50	36.65	6	11,348	0.05%
2018/08/15	10	37.73	26	37.82	37.90	-16	11,589	-0.14%
2018/08/14	9	36.47	5	36.20	36.85	4	12,134	0.03%
2018/08/13	54	35.66	2	35.60	35.50	52	12,287	0.42%
2018/08/10	8	37.99	33	37.57	37.55	-25	12,187	-0.21%
2018/08/09	11	39.02	5	38.86	38.60	6	12,281	0.05%
2018/08/08	0	0.00	2	38.68	38.60	-2	12,387	-0.02%
2018/08/07	2	38.63	11	38.56	38.85	-9	12,422	-0.07%
2018/08/06	35	38.48	25	38.77	38.35	10	12,517	0.08%
2018/08/03	5	38.52	10	38.73	39.00	-5	12,550	-0.04%
2018/08/02	16	38.12	2	37.65	37.65	14	12,638	0.11%
2018/08/01	9	39.80	4	39.44	39.10	5	12,681	0.04%
2018/07/31	2	39.05	1	39.05	39.25	1	12,843	0.01%
2018/07/30	28	39.31	11	39.40	38.85	17	13,019	0.13%
2018/07/27	26	39.95	7	39.90	40.05	19	12,973	0.15%
2018/07/26	6	40.12	70.2	40.05	40.70	-64.2	12,803	-0.50%
2018/07/25	52	38.76	6	38.83	37.90	46	12,359	0.37%
2018/07/24	4	38.13	2	37.93	38.30	2	12,307	0.02%
2018/07/23	52	37.70	1	37.75	37.60	51	12,360	0.41%
2018/07/20	1	37.40	52	38.67	38.35	-51	12,460	-0.41%
2018/07/19	3	37.57	136	37.40	37.15	-133	12,298	-1.08%	大賣/鉅額交易
2018/07/18	28	38.38	5	38.74	37.80	23	12,405	0.19%
2018/07/17	19	38.39	44	38.61	38.90	-25	12,362	-0.20%
2018/07/16	27	38.31	26	38.79	38.65	1	12,343	0.01%
2018/07/13	47	37.89	12	37.76	37.05	35	11,991	0.29%
2018/07/12	56	37.40	40	37.68	37.55	16	11,975	0.13%
2018/07/11	18	35.98	77	36.48	37.15	-59	11,380	-0.52%
2018/07/10	4	33.45	5	33.54	33.80	-1	10,879	-0.01%
2018/07/06	5	31.14	2	31.28	31.20	3	11,464	0.03%
2018/07/05	2	32.28	6	32.35	32.25	-4	11,945	-0.03%
2018/07/03	7	32.46	15	32.80	32.10	-8	13,006	-0.06%
2018/06/28	0	0.00	2	33.10	33.70	-2	13,502	-0.01%
2018/06/27	6	33.38	5	33.46	32.90	1	13,814	0.01%
2018/06/26	17	33.19	3	33.17	33.30	14	13,867	0.10%
2018/06/25	16	34.46	10	34.59	33.80	6	13,903	0.04%
2018/06/21	1	33.50	32	33.31	33.50	-31	14,047	-0.22%
2018/06/20	27	32.68	1	32.60	32.60	26	14,114	0.18%
2018/06/19	18	34.19	0	0.00	33.75	18	14,119	0.13%
2018/06/15	15	35.37	3	35.75	35.20	12	14,158	0.08%
2018/06/14	21	35.12	2	35.10	34.85	19	14,071	0.14%
2018/06/13	16	34.79	0	0.00	34.70	16	14,041	0.11%
2018/06/12	42	35.74	6	35.66	35.45	36	14,084	0.26%
2018/06/11	22	35.63	0	0.00	35.40	22	13,952	0.16%
2018/06/08	18	35.63	2	35.80	35.85	16	13,940	0.11%
2018/06/07	110	35.27	1	35.20	35.20	109	13,820	0.79%	大買/鉅額交易
2018/06/06	4	36.01	3	35.97	35.70	1	13,746	0.01%
2018/06/05	13	35.95	134	35.68	35.75	-121	13,586	-0.89%	大賣/鉅額交易
2018/06/04	26	36.62	8	36.63	36.30	18	13,518	0.13%
2018/06/01	6	35.59	49	36.12	36.20	-43	13,373	-0.32%
2018/05/31	4	34.44	4	34.35	34.25	0	13,216	0.00%
2018/05/30	101	34.49	3	34.50	34.40	98	13,214	0.74%	大買/
2018/05/29	23	35.68	16	35.73	35.20	7	13,382	0.05%
2018/05/28	21	34.87	15	34.85	34.90	6	13,185	0.05%
2018/05/25	15	33.81	6	33.55	33.10	9	12,886	0.07%
2018/05/24	15	34.13	9	34.18	34.00	6	12,837	0.05%
2018/05/23	28	34.25	196	34.23	34.05	-168	12,805	-1.31%	大賣/鉅額交易
2018/05/22	127	34.01	55	34.65	35.20	72	12,626	0.57%	大買/
2018/05/21	13	31.15	4	31.56	32.00	9	12,098	0.07%
2018/05/18	2	30.90	3	31.53	30.60	-1	11,960	-0.01%
2018/05/17	52	31.16	1	30.75	30.85	51	11,992	0.43%
2018/05/16	41	31.57	1	32.25	31.50	40	12,003	0.33%
2018/05/15	8	32.11	5	32.20	31.90	3	12,099	0.02%
2018/05/14	7	32.11	8	32.14	31.75	-1	12,428	-0.01%
2018/05/11	42	31.58	38	31.65	31.50	4	12,508	0.03%
2018/05/10	36	32.13	4	32.40	32.20	32	12,735	0.25%
2018/05/09	6	31.43	106	31.80	31.40	-100	13,108	-0.76%	大賣/
2018/05/08	8	31.07	7	31.41	31.55	1	14,501	0.01%
2018/05/07	36	31.56	29	31.58	31.20	7	14,808	0.05%
2018/05/04	1	33.70	5	33.70	33.10	-4	14,713	-0.03%
2018/05/03	0	0.00	3	33.17	33.10	-3	14,648	-0.02%
2018/05/02	5	32.89	6	33.19	33.00	-1	14,712	-0.01%
2018/04/30	23	32.94	12	32.97	33.05	11	14,683	0.07%
2018/04/27	9	32.22	20	32.30	32.30	-11	14,913	-0.07%
2018/04/26	26	33.53	14	32.26	32.00	12	15,227	0.08%
2018/04/25	3	34.45	3	34.68	34.50	0	15,131	0.00%
2018/04/24	9	33.33	18	33.37	34.00	-9	15,052	-0.06%
2018/04/23	3	34.07	1	33.85	33.60	2	14,844	0.01%
2018/04/20	24	34.98	5	34.83	34.65	19	14,749	0.13%
2018/04/19	83	35.18	5	35.13	35.00	78	14,655	0.53%
2018/04/18	16	35.37	11	35.39	34.70	5	14,658	0.03%
2018/04/17	9	36.15	1	35.50	35.50	8	14,648	0.05%
2018/04/16	6	36.53	18.2	37.26	37.60	-12.2	14,689	-0.08%
2018/04/13	12	36.03	24	36.25	36.30	-12	14,611	-0.08%
2018/04/12	27	36.36	15	36.35	36.20	12	14,567	0.08%
2018/04/11	39.2	37.08	30	37.36	35.30	9.2	14,156	0.06%
2018/04/10	25.2	38.54	56	38.61	38.20	-30.8	13,821	-0.22%
2018/04/09	31.2	41.53	4	42.73	40.50	27.2	13,502	0.20%
2018/04/03	65	46.83	46.3	45.51	45.00	18.8	13,180	0.14%
2018/04/02	17	49.44	10	48.95	48.95	7	12,886	0.05%
2018/03/31	11	50.21	90	49.86	49.80	-79	12,835	-0.62%
2018/03/30	3	48.60	16	49.98	50.00	-13	12,756	-0.10%
2018/03/29	10	48.48	23	49.45	48.25	-13	12,456	-0.10%
2018/03/28	43	49.10	15	49.04	48.90	28	12,459	0.22%
2018/03/27	7.3	49.52	45	49.47	49.85	-37.8	12,570	-0.30%
2018/03/26	25	47.48	17	48.43	48.40	8	12,396	0.06%
2018/03/23	23	46.94	14	47.09	47.00	9	12,330	0.07%
2018/03/22	12	48.56	68	48.62	48.55	-56	12,284	-0.46%
2018/03/21	9	48.80	30	48.82	48.50	-21	12,226	-0.17%
2018/03/20	11	47.17	14	47.41	47.60	-3	12,144	-0.02%
2018/03/19	32	47.01	6	46.95	46.90	26	12,264	0.21%
2018/03/16	1	45.60	29	46.47	47.10	-28	12,420	-0.23%
2018/03/15	12	45.00	14	45.20	45.25	-2	12,521	-0.02%
2018/03/14	42	45.26	33	45.29	45.15	9	12,655	0.07%
2018/03/13	15	45.83	9	45.96	46.00	6	12,882	0.05%
2018/03/12	5	46.10	8	46.21	45.60	-3	13,218	-0.02%
2018/03/09	2	45.70	33	45.71	45.95	-31	13,279	-0.23%
2018/03/08	21	44.66	31	45.02	44.60	-10	13,215	-0.08%
2018/03/07	33	44.63	35	44.94	44.15	-2	13,213	-0.02%
2018/03/06	10	44.51	19	45.20	45.50	-9	13,345	-0.07%
2018/03/05	22	44.35	21	44.88	44.30	1	13,349	0.01%
2018/03/02	57	44.38	25	44.48	44.55	32	13,462	0.24%
2018/03/01	63	46.40	13	46.50	46.10	50	13,309	0.38%
2018/02/27	18	47.49	65	47.93	47.25	-47	13,353	-0.35%
2018/02/26	8	47.96	4	47.70	47.60	4	13,472	0.03%
2018/02/23	7	47.97	7	48.10	47.80	0	13,931	0.00%
2018/02/22	75	48.72	12	48.22	48.10	63	14,128	0.45%
2018/02/21	12	48.33	43	49.02	50.50	-31	14,260	-0.22%
2018/02/12	13	46.43	38	46.66	46.15	-25	14,596	-0.17%
2018/02/09	40	45.50	22	46.21	46.50	18	15,312	0.12%
2018/02/08	40	47.77	110	47.49	47.50	-70	16,522	-0.42%	大賣/
2018/02/07	24	48.74	75	48.88	49.00	-51	17,249	-0.30%
2018/02/06	130	47.02	23	45.53	46.50	107	17,155	0.62%	大買/鉅額交易
2018/02/05	20	47.92	1	48.10	48.50	19	16,883	0.11%
2018/02/02	38	50.49	20	49.71	49.70	18	16,783	0.11%
2018/02/01	141	52.85	8	52.69	51.40	133	16,594	0.80%	大買/鉅額交易
2018/01/31	110	55.01	49	56.25	53.10	61	16,249	0.38%	大買/
2018/01/30	15	53.29	100	53.38	53.10	-85	14,707	-0.58%
2018/01/29	9	51.70	62	52.12	51.50	-53	14,188	-0.37%
2018/01/26	4	49.79	2	49.85	49.85	2	14,070	0.01%
2018/01/25	63	50.20	22	49.92	49.50	41	14,094	0.29%
2018/01/24	32	50.35	27	50.81	51.20	5	14,062	0.04%
2018/01/23	38	51.76	27	51.08	50.30	11	14,143	0.08%
2018/01/22	87	51.34	100	50.64	53.40	-13	13,899	-0.09%
2018/01/19	8	48.14	14	48.40	48.80	-6	13,640	-0.04%
2018/01/18	26	48.00	23	47.90	47.35	3	13,612	0.02%
2018/01/17	2	48.45	5	48.60	48.30	-3	13,689	-0.02%
2018/01/16	9	48.01	15	48.21	48.15	-6	13,914	-0.04%
2018/01/15	21	48.88	9	48.64	48.60	12	13,971	0.09%
2018/01/12	8	50.25	13	50.40	49.95	-5	13,983	-0.04%
2018/01/11	60	49.77	41	50.43	49.45	19	13,887	0.14%
2018/01/10	26	48.67	47	48.90	49.40	-21	13,737	-0.15%
2018/01/09	3	46.65	13	46.72	46.90	-10	13,549	-0.07%
2018/01/08	34	47.00	35	47.57	47.50	-1	13,458	-0.01%
2018/01/05	7	45.80	14	45.85	46.30	-7	13,568	-0.05%
2018/01/04	14	45.81	5	46.65	45.80	9	13,668	0.07%
2018/01/03	27	45.47	26	45.75	46.35	1	13,721	0.01%
2018/01/02	58	46.26	26	45.74	45.55	32	13,633	0.23%