南電 (8046)-元大-台北券商分點個股進出

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

南電

(8046)

可現股當沖

股價
187.0
漲跌
▼3.5
漲幅
-1.84%
成交量
1,335張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)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
2024/04/29	0	0.00	3	190.50	190.50	-3	2,864	-0.10%
2024/04/25	0	189.13	100	188.30	188.00	-100	2,880	-3.47%
2024/04/24	106	195.18	2	194.50	194.50	104	2,849	3.65%	大買/鉅額交易
2024/04/23	2	180.75	1	183.00	185.00	1	2,742	0.04%
2024/04/19	0	176.50	1	175.00	171.50	-1	2,634	-0.04%
2024/04/18	0	180.50	0	0.00	179.00	0	2,557	0.00%
2024/04/17	0	182.75	0	0.00	181.50	0	2,527	0.00%
2024/04/16	0	187.00	2	183.50	185.00	-2	2,493	-0.08%
2024/04/15	1.1	193.52	2	193.00	190.50	-0.9	2,500	-0.04%
2024/04/12	1	199.51	0	0.00	199.00	1	2,528	0.04%
2024/04/11	0.1	202.00	0	0.00	199.50	0.1	2,601	0.00%
2024/04/10	0	0.00	1.1	206.86	203.00	-1.1	2,740	-0.04%
2024/04/09	0	0.00	1	205.50	206.50	-1	2,765	-0.04%
2024/04/08	0	0.00	0.2	206.50	206.50	-0.2	2,794	-0.01%
2024/04/03	1.1	209.45	0	0.00	209.00	1.1	2,805	0.04%
2024/04/02	1.1	208.09	0	0.00	208.00	1.1	2,809	0.04%
2024/03/28	0.1	199.58	5	198.50	198.00	-4.9	2,778	-0.18%
2024/03/20	0	0.00	1	211.00	212.50	-1	3,096	-0.03%
2024/03/19	1.5	210.83	1	211.00	211.50	0.5	3,104	0.02%
2024/03/18	0.1	209.00	0	0.00	211.00	0.1	3,115	0.00%
2024/03/15	1	201.00	0	0.00	202.00	1	3,110	0.03%
2024/03/14	2	204.50	0	0.00	206.00	2	3,108	0.06%
2024/03/13	1.2	205.00	0	0.00	203.00	1.2	3,126	0.04%
2024/03/11	0	0.00	1	207.00	207.50	-1	3,199	-0.03%
2024/03/08	1	205.00	6	204.25	206.50	-5	3,322	-0.15%
2024/03/07	2	205.00	0.2	204.18	203.50	1.8	3,378	0.05%
2024/03/06	0.2	208.25	0.4	207.10	206.00	-0.2	3,388	-0.01%
2024/03/05	0	0.00	0.3	211.92	210.00	-0.3	3,400	-0.01%
2024/03/04	0	0.00	0.4	209.93	209.00	-0.4	3,442	-0.01%
2024/03/01	1	212.00	0.7	212.18	210.50	0.3	3,459	0.01%
2024/02/29	1	209.47	5.2	209.07	211.50	-4.2	3,458	-0.12%
2024/02/27	6.3	211.17	0	0.00	210.50	6.3	3,424	0.18%
2024/02/23	0.1	223.50	6	224.00	221.50	-5.9	3,390	-0.17%
2024/02/22	0.2	226.00	0	0.00	225.00	0.2	3,425	0.01%
2024/02/21	0.4	228.13	0	0.00	228.00	0.4	3,411	0.01%
2024/02/20	0.2	230.50	100	228.66	229.50	-99.8	3,414	-2.92%
2024/02/19	110.2	231.50	0	231.13	230.50	110.2	3,454	3.19%	大買/鉅額交易
2024/02/01	0	0.00	1	225.50	226.50	-1	3,533	-0.03%
2024/01/31	1	228.00	0	228.50	227.00	1	3,579	0.03%
2024/01/30	2	229.50	0	0.00	227.00	2	3,603	0.06%
2024/01/29	0	228.50	0	228.50	228.00	0	3,628	0.00%
2024/01/26	0	224.50	0	0.00	225.00	0	3,738	0.00%
2024/01/25	0	226.00	0	0.00	224.50	0	3,778	0.00%
2024/01/23	0.1	228.00	0.3	228.48	227.50	-0.3	3,825	-0.01%
2024/01/22	0	0.00	2	225.50	225.00	-2	3,827	-0.05%
2024/01/19	0	0.00	1	223.43	221.50	-1	3,865	-0.03%
2024/01/18	2.1	217.05	0	218.00	216.50	2.1	3,906	0.05%
2024/01/17	3.3	220.85	0	0.00	218.50	3.3	3,917	0.08%
2024/01/16	1.1	222.91	0.1	222.00	223.50	1	3,903	0.03%
2024/01/15	0	225.60	0	226.50	224.00	0	3,890	0.00%
2024/01/11	0.3	228.00	0	0.00	228.00	0.3	3,931	0.01%
2024/01/10	1	225.51	0	0.00	225.50	1	3,980	0.03%
2024/01/09	1.1	228.44	0	0.00	226.00	1.1	3,991	0.03%
2024/01/05	3	228.34	1	228.00	227.00	2	3,914	0.05%
2024/01/04	2.2	232.76	0	0.00	231.00	2.2	3,860	0.06%
2024/01/03	1	243.50	0	0.00	243.00	1	3,772	0.03%
2024/01/02	2	249.50	0	252.00	250.00	2	3,822	0.05%
2023/12/29	2	249.00	1.2	250.84	251.50	0.8	3,818	0.02%
2023/12/28	3.1	246.37	0	0.00	248.00	3.1	3,827	0.08%
2023/12/27	0	0.00	1	249.00	250.00	-1	3,836	-0.03%
2023/12/26	1	247.00	0.1	247.50	247.50	0.9	3,883	0.02%
2023/12/22	0.1	244.50	0	0.00	241.50	0.1	3,974	0.00%
2023/12/21	1	245.00	0	0.00	244.50	1	3,952	0.03%
2023/12/20	0	0.00	1	247.50	245.50	-1	3,964	-0.03%
2023/12/19	1	246.51	0	0.00	244.50	1	3,977	0.03%
2023/12/18	1	248.01	0	251.00	251.50	1	3,974	0.03%
2023/12/15	0	0.00	1	255.50	252.50	-1	4,052	-0.02%
2023/12/14	2	251.25	2	251.25	252.00	0	4,078	0.00%
2023/12/13	1	250.00	2	249.00	250.00	-1	4,157	-0.02%
2023/12/12	3	249.67	1.1	248.09	248.00	1.9	4,381	0.04%
2023/12/11	1	254.50	3.1	252.16	252.50	-2.1	4,415	-0.05%
2023/12/08	0	0.00	2	251.73	250.00	-2	4,443	-0.05%
2023/12/07	2.1	248.74	1.1	248.14	247.00	1	4,529	0.02%
2023/12/06	4	251.75	3.1	250.66	249.00	0.9	4,527	0.02%
2023/12/05	0.2	253.02	1	250.50	252.50	-0.9	4,476	-0.02%
2023/12/04	1.1	249.62	8	241.50	250.50	-6.9	4,364	-0.16%
2023/12/01	1	249.00	0	0.00	249.50	1	4,269	0.02%
2023/11/30	0.1	248.00	0	0.00	248.00	0.1	4,251	0.00%
2023/11/29	1	249.00	1.1	246.41	251.00	-0.1	4,252	0.00%
2023/11/28	0.1	243.00	1	243.50	245.00	-1	4,208	-0.02%
2023/11/22	1.1	238.00	1	240.00	237.00	0.1	4,265	0.00%
2023/11/21	0	243.00	0	0.00	242.50	0	4,264	0.00%
2023/11/16	0	0.00	2	238.73	238.50	-2	4,271	-0.05%
2023/11/15	1	236.00	0	0.00	235.50	1	4,240	0.02%
2023/11/14	0	0.00	1	232.00	230.50	-1	4,201	-0.02%
2023/11/13	1.2	233.33	2.3	233.13	230.50	-1.1	4,221	-0.03%
2023/11/10	1	225.00	0	0.00	228.00	1	4,226	0.02%
2023/11/09	1	228.50	0	0.00	227.50	1	4,200	0.02%
2023/11/08	0	0.00	4	232.00	231.00	-4	4,201	-0.10%
2023/11/07	0.1	233.00	2	233.00	232.50	-1.9	4,181	-0.05%
2023/11/06	0	0.00	1	236.50	237.00	-1	4,201	-0.02%
2023/11/03	3.1	233.52	0	0.00	232.50	3.1	4,199	0.07%
2023/11/01	1	239.00	1	238.50	240.00	0	4,126	0.00%
2023/10/31	0	0.00	1	236.00	236.00	-1	4,181	-0.02%
2023/10/30	1	231.50	1	232.00	232.00	0	4,263	0.00%
2023/10/27	0	0.00	6	235.67	233.50	-6	4,309	-0.14%
2023/10/26	7	229.36	0	0.00	229.00	7	4,322	0.16%
2023/10/25	1	239.00	1	240.00	238.00	0	4,282	0.00%
2023/10/24	1	236.50	1	236.50	238.00	0	4,327	0.00%
2023/10/20	1	236.50	2	239.50	239.50	-1	4,398	-0.02%
2023/10/19	5	245.70	0	0.00	242.50	5	4,421	0.11%
2023/10/18	1	249.53	1	253.50	250.50	0	4,439	0.00%
2023/10/16	11.1	253.63	1	253.00	253.00	10.1	4,580	0.22%
2023/10/13	0	0.00	1.2	259.00	257.00	-1.2	4,789	-0.03%
2023/10/11	0	0.00	5	258.69	260.00	-5	4,923	-0.10%
2023/10/06	7	254.36	2	253.75	251.50	5	5,040	0.10%
2023/10/05	1	262.01	1	261.00	260.50	0	5,050	0.00%
2023/10/04	2	257.25	2	262.25	264.00	0	5,058	0.00%
2023/10/03	4	264.13	1	263.00	262.00	3	5,070	0.06%
2023/10/02	1	270.00	5	269.00	267.50	-4	5,179	-0.08%
2023/09/28	3	267.83	2	269.50	266.50	1	5,182	0.02%
2023/09/27	2	263.25	4	263.38	265.00	-2	5,166	-0.04%
2023/09/26	2	265.50	1	265.00	263.00	1	5,193	0.02%
2023/09/25	1	268.00	1	269.50	269.00	0	5,186	0.00%
2023/09/22	4	263.25	2	267.25	267.00	2	5,138	0.04%
2023/09/21	0.5	262.50	3	261.00	263.50	-2.5	5,088	-0.05%
2023/09/20	7.5	264.27	3	263.50	260.50	4.5	5,100	0.09%
2023/09/19	2	272.78	1.1	274.90	271.00	1	5,047	0.02%
2023/09/18	1	272.48	2	273.00	272.50	-1	4,983	-0.02%
2023/09/15	4.2	267.86	12	269.04	272.00	-7.8	4,889	-0.16%
2023/09/14	0	258.50	2	258.50	259.00	-2	4,683	-0.04%
2023/09/13	1	258.00	1	259.00	257.50	0	4,665	0.00%
2023/09/12	3	259.00	4	257.88	260.50	-1	4,689	-0.02%
2023/09/08	1.1	248.27	5	248.20	249.00	-3.9	4,791	-0.08%
2023/09/07	0	249.83	0	0.00	250.00	0	4,860	0.00%
2023/09/05	1	247.50	1	248.00	248.00	0	4,945	0.00%
2023/09/04	0	246.00	2	247.50	250.00	-2	5,054	-0.04%
2023/09/01	0	0.00	1	244.00	243.00	-1	5,138	-0.02%
2023/08/31	1	242.50	0	0.00	241.50	1	5,234	0.02%
2023/08/30	0	0.00	1	245.00	243.00	-1	5,299	-0.02%
2023/08/29	1	240.50	0	0.00	244.00	1	5,405	0.02%
2023/08/28	0	0.00	3	237.33	236.50	-3	5,416	-0.06%
2023/08/25	4	233.25	1	231.00	231.00	3	5,489	0.05%
2023/08/24	2	238.25	2	235.50	239.50	0	5,579	0.00%
2023/08/22	2	230.50	0	0.00	229.50	2	5,872	0.03%
2023/08/18	1	234.50	3	232.67	231.00	-2	6,247	-0.03%
2023/08/16	0	0.00	1	240.50	236.00	-1	6,441	-0.02%
2023/08/14	4	232.13	0	0.00	232.00	4	6,639	0.06%
2023/08/11	1	238.50	0	0.00	238.50	1	6,726	0.01%
2023/08/10	1	240.00	0	0.00	238.50	1	6,828	0.01%
2023/08/08	1	246.50	2	245.25	245.00	-1	6,867	-0.01%
2023/08/07	1	252.00	0	0.00	250.50	1	6,877	0.01%
2023/08/04	1	249.00	1	253.50	252.50	0	6,923	0.00%
2023/08/02	2	253.00	5	254.30	251.50	-3	7,040	-0.04%
2023/08/01	2	249.00	3	255.50	249.50	-1	7,091	-0.01%
2023/07/31	4	248.50	0	0.00	248.00	4	7,135	0.06%
2023/07/28	3	254.00	1	254.00	254.50	2	7,229	0.03%
2023/07/27	3	250.17	7	251.93	250.00	-4	7,271	-0.06%
2023/07/26	3.1	255.67	1	254.50	254.50	2.1	7,344	0.03%
2023/07/25	1	263.50	1	259.00	258.00	0	7,480	0.00%
2023/07/24	0	0.00	1	263.50	261.50	-1	7,518	-0.01%
2023/07/21	1	258.00	0	263.50	258.00	1	7,599	0.01%
2023/07/20	11	269.45	13	272.15	267.00	-2	7,689	-0.03%
2023/07/19	6	268.67	3	268.83	266.50	3	7,723	0.04%
2023/07/18	2	270.52	13.2	273.42	275.50	-11.2	7,678	-0.15%
2023/07/14	3	270.00	0	269.00	266.00	3	7,540	0.04%
2023/07/13	0	0.00	2.3	263.49	264.50	-2.3	7,468	-0.03%
2023/07/12	0	254.50	1	254.50	254.50	-1	7,352	-0.01%
2023/07/11	0	0.00	1	247.50	247.00	-1	7,336	-0.01%
2023/07/10	2	243.25	0	0.00	243.50	2	7,441	0.03%
2023/07/07	4	248.00	2	250.00	246.50	2	7,447	0.03%
2023/07/06	2	257.99	1	256.50	255.50	1	7,352	0.01%
2023/07/05	4	263.38	1	266.99	261.50	3	7,356	0.04%
2023/07/04	3	262.18	1	262.00	262.00	2	7,334	0.03%
2023/07/03	2	269.50	2	270.00	270.00	0	7,384	0.00%
2023/06/30	1	262.51	0	0.00	264.00	1	7,531	0.01%
2023/06/29	2	262.50	0	0.00	262.50	2	7,637	0.03%
2023/06/28	5	264.51	0	0.00	262.00	5	7,679	0.07%
2023/06/27	2.1	269.12	0	0.00	268.50	2.1	7,779	0.03%
2023/06/26	1	275.00	0	0.00	275.00	1	7,818	0.01%
2023/06/21	2	278.50	0	0.00	278.00	2	8,025	0.02%
2023/06/20	0	277.17	2	282.50	281.50	-2	8,127	-0.02%
2023/06/19	6	277.83	0	0.00	278.00	6	8,249	0.07%
2023/06/16	4	279.50	0	0.00	279.50	4	8,322	0.05%
2023/06/15	28	281.68	22.3	285.00	281.00	5.7	8,296	0.07%
2023/06/14	3	295.00	8.4	293.49	293.50	-5.4	8,249	-0.07%
2023/06/13	12	290.75	4.6	292.51	293.00	7.4	8,253	0.09%
2023/06/12	0.3	286.00	3	286.00	286.00	-2.7	8,243	-0.03%
2023/06/09	7	283.50	5	282.60	284.50	2	8,308	0.02%
2023/06/08	8.3	280.49	0	0.00	282.00	8.3	8,401	0.10%
2023/06/07	18.4	290.73	8	292.19	290.00	10.4	8,463	0.12%
2023/06/06	3	298.83	1	296.50	296.50	2	8,514	0.02%
2023/06/05	2	305.75	1	304.50	305.00	1	8,504	0.01%
2023/06/02	0	0.00	20	305.00	308.00	-20	8,495	-0.24%
2023/06/01	11	300.49	0	0.00	298.50	11	8,464	0.13%
2023/05/31	0	0.00	4.3	300.23	303.00	-4.3	8,667	-0.05%
2023/05/30	4.3	296.17	1.1	297.09	294.00	3.2	8,725	0.04%
2023/05/29	13	302.35	2.1	302.33	302.50	10.9	8,686	0.13%
2023/05/26	1	305.50	1.6	306.76	303.00	-0.6	8,597	-0.01%
2023/05/25	3	301.00	13	302.15	302.50	-10	8,464	-0.12%
2023/05/24	0	0.00	4	291.37	292.00	-4	8,223	-0.05%
2023/05/23	0	0.00	4	286.50	289.00	-4	8,138	-0.05%
2023/05/22	6	281.42	0	285.50	281.50	6	8,079	0.07%
2023/05/19	0	0.00	9	290.94	293.00	-9	7,965	-0.11%
2023/05/18	1	285.00	2	292.44	285.50	-1	7,929	-0.01%
2023/05/17	8	288.00	0	0.00	286.50	8	7,927	0.10%
2023/05/16	2	288.50	8	288.50	288.50	-6	7,854	-0.08%
2023/05/15	5	280.50	2	286.50	281.00	3	7,773	0.04%
2023/05/12	2	286.00	7	283.57	287.00	-5	7,789	-0.06%
2023/05/11	9	280.11	2.1	284.43	278.00	6.9	7,758	0.09%
2023/05/10	1	283.00	2	283.75	282.50	-1	7,761	-0.01%
2023/05/09	6	286.58	5.9	286.00	287.50	0.1	7,767	0.00%
2023/05/08	2	281.00	8.2	283.75	281.00	-6.2	7,773	-0.08%
2023/05/05	4	277.75	8	277.13	277.50	-4	7,758	-0.05%
2023/05/04	3	268.33	2	270.75	272.50	1	7,857	0.01%
2023/05/03	2	276.25	1	278.00	276.00	1	7,900	0.01%
2023/05/02	5	276.00	4.5	278.06	277.50	0.5	7,915	0.01%
2023/04/28	4.5	274.89	9.2	274.41	274.50	-4.7	7,942	-0.06%
2023/04/27	2	264.51	2	266.25	266.50	0	7,815	0.00%
2023/04/26	6	267.08	6	265.00	269.00	0	7,812	0.00%
2023/04/25	14	267.79	22	261.73	258.00	-8	7,838	-0.10%
2023/04/24	4	261.75	1.7	267.47	268.50	2.3	7,743	0.03%
2023/04/21	1	260.02	3.5	260.86	260.00	-2.5	7,734	-0.03%
2023/04/20	5	255.10	10	257.75	255.00	-5	7,732	-0.06%
2023/04/19	9.2	255.57	3	259.50	254.00	6.2	7,858	0.08%
2023/04/18	1.1	262.91	0	0.00	263.00	1.1	7,907	0.01%
2023/04/17	0	263.00	37	261.77	264.50	-37	8,079	-0.46%
2023/04/14	1.2	263.66	20	263.75	263.00	-18.8	8,253	-0.23%
2023/04/13	11.2	266.89	1	264.00	264.00	10.2	8,265	0.12%
2023/04/12	6	272.17	3	275.00	274.50	3	8,201	0.04%
2023/04/11	0	275.75	2.1	275.26	274.00	-2.1	8,246	-0.02%
2023/04/10	2	274.25	4	277.00	275.50	-2	8,270	-0.02%
2023/04/07	0	274.75	0	0.00	274.00	0	8,272	0.00%
2023/04/06	7.6	274.69	1	274.50	274.50	6.6	8,283	0.08%
2023/03/31	1	284.00	3	284.67	283.00	-2	8,310	-0.02%
2023/03/30	0.3	278.15	7	280.07	281.00	-6.7	8,315	-0.08%
2023/03/29	2.1	272.16	1	275.50	272.00	1.1	8,478	0.01%
2023/03/28	9.7	274.69	6	274.50	273.50	3.7	8,836	0.04%
2023/03/27	2.4	281.85	2	285.25	285.50	0.4	8,862	0.01%
2023/03/24	4.5	286.54	6.7	288.76	286.50	-2.2	9,014	-0.02%
2023/03/23	0.1	276.78	16	280.25	280.50	-15.9	8,871	-0.18%
2023/03/22	4	276.00	4	276.00	275.50	0	8,921	0.00%
2023/03/21	2	266.22	5	268.40	269.00	-3	8,944	-0.03%
2023/03/20	0	0.00	4	263.63	262.50	-4	8,933	-0.04%
2023/03/17	3	262.33	1	263.00	261.00	2	9,094	0.02%
2023/03/16	4	259.50	7	260.14	259.00	-3	9,229	-0.03%
2023/03/15	4	263.01	3.4	260.43	259.50	0.6	9,580	0.01%
2023/03/14	1	259.03	1	259.00	260.00	0	9,712	0.00%
2023/03/13	4	265.74	8	258.25	266.00	-4	9,889	-0.04%
2023/03/10	2	268.87	7	266.21	260.00	-5	9,931	-0.05%
2023/03/09	9.1	266.49	8	266.75	266.50	1.1	10,174	0.01%
2023/03/08	8	261.00	7	261.43	263.00	1	10,063	0.01%
2023/03/07	5	258.60	7	259.64	258.50	-2	10,084	-0.02%
2023/03/06	5	260.70	4	261.75	261.00	1	10,128	0.01%
2023/03/03	7	259.79	11.1	259.73	259.00	-4.1	10,261	-0.04%
2023/03/02	9	250.48	90	243.53	250.50	-81	10,165	-0.80%
2023/03/01	4	239.75	1	236.50	240.50	3	10,116	0.03%
2023/02/24	18	236.22	9	237.50	235.00	9	10,158	0.09%
2023/02/23	3	240.17	2	242.25	243.00	1	10,183	0.01%
2023/02/22	11	241.82	1.1	242.00	240.00	9.9	10,408	0.10%
2023/02/21	6	244.00	5	245.80	247.00	1	10,602	0.01%
2023/02/20	4	245.38	7	247.93	244.00	-3	10,845	-0.03%
2023/02/17	0	0.00	0.1	246.00	245.50	-0.1	11,153	0.00%
2023/02/16	15	245.57	23	247.39	247.50	-8	11,793	-0.07%
2023/02/15	0	0.00	2	242.25	244.00	-2	11,900	-0.02%
2023/02/14	8	238.13	4	238.50	238.50	4	11,952	0.03%
2023/02/13	2	234.25	1	238.00	233.00	1	12,322	0.01%
2023/02/10	17	239.26	1	239.50	237.00	16	12,572	0.13%
2023/02/09	0	0.00	1	243.00	243.00	-1	12,694	-0.01%
2023/02/08	2	244.25	4	245.88	244.00	-2	12,976	-0.02%
2023/02/07	16	241.22	23	242.41	244.00	-7	13,058	-0.05%
2023/02/06	25	240.38	13	242.62	239.00	12	13,207	0.09%
2023/02/03	40	259.64	17	258.26	255.00	23	13,161	0.17%
2023/02/02	10	261.45	14.3	260.45	264.50	-4.3	13,207	-0.03%
2023/02/01	25	254.24	29.5	253.88	255.50	-4.5	13,225	-0.03%
2023/01/31	7.1	243.52	9	245.11	243.00	-2	13,197	-0.01%
2023/01/30	7	244.86	19	243.55	246.00	-12	13,404	-0.09%
2023/01/17	20	232.58	13	233.77	234.50	7	13,495	0.05%
2023/01/16	3	231.83	3	233.33	233.00	0	13,839	0.00%
2023/01/13	5.1	232.80	3	237.00	230.00	2.1	14,000	0.01%
2023/01/12	11	234.23	2	235.25	232.00	9	14,152	0.06%
2023/01/11	0	235.75	0	0.00	234.00	0	14,447	0.00%
2023/01/10	4	234.50	4	235.38	236.50	0	14,660	0.00%
2023/01/09	6	235.42	20	233.38	236.00	-14	14,843	-0.09%
2023/01/06	7	227.36	21	224.76	227.50	-14	14,819	-0.09%
2023/01/05	18.2	219.79	19	223.03	219.50	-0.8	14,815	-0.01%
2023/01/04	32.1	225.76	8	224.50	223.00	24.1	14,728	0.16%
2023/01/03	0	0.00	11	227.68	233.00	-11	14,662	-0.08%
2022/12/30	17	231.53	16	228.78	227.00	1	14,732	0.01%
2022/12/29	4	228.75	15	230.77	231.00	-11	14,768	-0.07%
2022/12/28	7	234.71	4	232.63	231.50	3	14,913	0.02%
2022/12/27	12	239.58	23	241.93	238.00	-11	15,074	-0.07%
2022/12/26	11	237.09	1	238.50	237.00	10	15,149	0.07%
2022/12/23	24	240.15	18	242.08	242.00	6	15,276	0.04%
2022/12/22	16.1	237.93	18	241.61	243.00	-2	15,283	-0.01%
2022/12/21	22	237.86	7	236.21	237.00	15	15,279	0.10%
2022/12/20	37.3	242.28	14	244.93	241.50	23.3	15,189	0.15%
2022/12/19	4.1	259.54	4	257.38	257.00	0.1	14,930	0.00%
2022/12/16	17.1	261.92	5	261.60	260.00	12.1	14,855	0.08%
2022/12/15	10	272.45	8	272.88	274.00	2	14,757	0.01%
2022/12/14	14.2	273.54	15	271.10	274.00	-0.8	14,743	-0.01%
2022/12/13	12.3	276.52	9	280.05	270.00	3.2	14,790	0.02%
2022/12/12	1	279.00	2	278.50	281.00	-1	14,675	-0.01%
2022/12/09	16.5	288.96	28	287.27	281.50	-11.5	14,751	-0.08%
2022/12/08	10.2	282.22	12	280.33	287.00	-1.8	14,641	-0.01%
2022/12/07	27.2	287.85	25	281.98	278.50	2.2	14,622	0.02%
2022/12/06	9.4	309.81	11	311.32	304.50	-1.6	14,293	-0.01%
2022/12/05	19	310.08	10	308.20	310.50	9	14,155	0.06%
2022/12/02	15	290.27	22	291.70	295.50	-7	13,957	-0.05%
2022/12/01	35	286.64	37	289.18	286.50	-2	13,977	-0.01%
2022/11/30	3	268.17	7	269.07	269.50	-4	13,656	-0.03%
2022/11/29	6	267.42	5	268.30	267.00	1	13,768	0.01%
2022/11/28	12	270.67	4	273.00	273.00	8	13,889	0.06%
2022/11/25	8	273.25	4	275.00	271.00	4	14,066	0.03%
2022/11/24	6	265.42	11	266.23	270.00	-5	13,891	-0.04%
2022/11/23	4	261.50	3	263.00	259.00	1	13,814	0.01%
2022/11/22	13.2	258.29	12	260.71	262.00	1.2	13,857	0.01%
2022/11/21	7	260.71	5.1	260.62	261.00	2	13,867	0.01%
2022/11/18	30	262.73	19	260.24	258.00	11	13,855	0.08%
2022/11/17	15	271.09	15	268.60	267.50	0	13,777	0.00%
2022/11/16	7	267.79	8.1	271.06	272.50	-1.1	13,810	-0.01%
2022/11/15	11	264.60	16	265.25	270.50	-5	13,909	-0.04%
2022/11/14	83.1	264.41	25.1	267.61	263.00	58	13,834	0.42%
2022/11/11	2	256.50	22.1	256.50	256.50	-20.1	13,368	-0.15%
2022/11/10	46	232.62	1	233.50	233.50	45	13,309	0.34%
2022/11/09	17	232.47	23.4	232.20	234.50	-6.4	13,340	-0.05%
2022/11/08	5	221.00	10	223.20	219.00	-5	13,260	-0.04%
2022/11/07	0	0.00	5	216.50	214.50	-5	13,156	-0.04%
2022/11/04	17	212.62	14	214.96	217.00	3	13,147	0.02%
2022/11/03	12	213.67	5	217.20	217.00	7	12,958	0.05%
2022/11/02	4	211.63	9	215.39	217.50	-5	12,985	-0.04%
2022/11/01	5	208.60	1	211.50	208.50	4	12,849	0.03%
2022/10/31	104	213.41	1	210.50	211.50	103	12,874	0.80%	大買/鉅額交易
2022/10/28	12	211.46	18	207.19	208.50	-6	12,879	-0.05%
2022/10/27	4	205.38	15	204.47	207.00	-11	12,750	-0.09%
2022/10/26	12	199.04	2	203.75	199.50	10	12,741	0.08%
2022/10/25	16	207.63	17	209.38	207.00	-1	12,665	-0.01%
2022/10/24	8	208.56	37	205.24	207.50	-29	12,654	-0.23%
2022/10/21	36	197.24	18.1	202.54	195.00	17.9	12,710	0.14%
2022/10/20	15	197.23	1	199.50	199.50	14	12,735	0.11%
2022/10/19	13	206.35	34	207.32	205.00	-21	12,665	-0.17%
2022/10/18	11	197.41	14	200.07	201.00	-3	12,497	-0.02%
2022/10/17	5	189.40	6	194.42	195.00	-1	12,474	-0.01%
2022/10/14	9	193.39	14.1	192.33	195.50	-5.1	12,509	-0.04%
2022/10/13	11	180.09	2	186.75	178.00	9	12,619	0.07%
2022/10/12	5	188.60	15	191.13	189.00	-10	12,571	-0.08%
2022/10/11	26	191.35	2	188.00	187.50	24	12,616	0.19%
2022/10/07	3	204.17	3	204.33	204.00	0	12,604	0.00%
2022/10/06	4	202.00	22	203.59	207.00	-18	12,628	-0.14%
2022/10/05	3	201.35	8	205.36	200.50	-5	12,668	-0.04%
2022/10/04	12	195.04	11	200.90	198.00	1	12,570	0.01%
2022/10/03	87	189.04	12	188.33	188.50	75	12,519	0.60%
2022/09/30	0	0.00	2	186.50	189.00	-2	12,630	-0.02%
2022/09/29	7	189.93	13	189.42	186.00	-6	12,684	-0.05%
2022/09/28	1	193.00	80	186.63	187.00	-79	12,715	-0.62%
2022/09/27	7	194.50	21	197.69	200.00	-14	12,759	-0.11%
2022/09/26	13	197.04	1	200.50	193.00	12	12,737	0.09%
2022/09/23	3	207.83	1	207.50	205.00	2	12,722	0.02%
2022/09/22	22	207.98	3	208.17	207.00	19	12,698	0.15%
2022/09/21	8	215.44	1	218.50	216.00	7	12,641	0.06%
2022/09/20	3	215.33	1	216.50	220.50	2	12,644	0.02%
2022/09/19	5	222.90	9	224.78	222.00	-4	12,513	-0.03%
2022/09/16	24.4	223.90	0	0.00	221.50	24.4	12,492	0.19%
2022/09/15	6.1	233.20	19	231.13	228.00	-12.9	12,403	-0.10%
2022/09/14	29	227.93	9	231.28	229.50	20	12,408	0.16%
2022/09/13	4.1	242.19	0	0.00	240.00	4.1	12,285	0.03%
2022/09/12	2	247.75	4	247.88	246.50	-2	12,262	-0.02%
2022/09/08	4	244.25	1	243.00	242.00	3	12,336	0.02%
2022/09/07	4	240.63	6	244.42	242.00	-2	12,397	-0.02%
2022/09/06	4	251.88	4	251.75	250.50	0	12,319	0.00%
2022/09/05	23	248.43	39	251.08	247.50	-16	12,305	-0.13%
2022/09/02	6.1	245.32	11	249.55	243.00	-4.9	12,206	-0.04%
2022/09/01	45	253.65	4	255.00	244.50	41	12,032	0.34%
2022/08/31	0	0.00	6	266.50	270.50	-6	11,794	-0.05%
2022/08/30	1	264.50	2	266.75	267.50	-1	11,767	-0.01%
2022/08/29	31	260.35	12	262.21	266.50	19	11,715	0.16%
2022/08/26	52	281.98	8	282.94	278.00	44	11,605	0.38%
2022/08/25	5	275.20	6	274.67	276.00	-1	11,562	-0.01%
2022/08/24	15	270.37	17	272.32	270.00	-2	11,603	-0.02%
2022/08/23	12.4	278.31	5	279.81	274.00	7.4	11,453	0.06%
2022/08/22	11.2	293.19	3	298.83	288.00	8.2	11,245	0.07%
2022/08/19	6	292.17	5.2	291.43	295.00	0.8	10,925	0.01%
2022/08/18	9	275.50	10	277.40	281.50	-1	10,763	-0.01%
2022/08/17	4	277.50	3	280.33	278.00	1	10,705	0.01%
2022/08/16	4	279.12	8.1	279.63	277.00	-4.1	10,591	-0.04%
2022/08/15	13	279.81	7.1	277.81	282.00	6	10,432	0.06%
2022/08/12	2	262.50	10	261.65	261.50	-8	10,094	-0.08%
2022/08/11	1	254.00	10	255.00	254.00	-9	9,930	-0.09%
2022/08/10	19	246.37	18	250.06	245.50	1	9,778	0.01%
2022/08/09	6.2	248.19	2	250.00	249.00	4.2	9,654	0.04%
2022/08/08	5	242.60	1	241.50	246.50	4	9,525	0.04%
2022/08/05	1	244.50	6	244.17	244.00	-5	9,468	-0.05%
2022/08/04	5	237.00	116	232.71	234.50	-111	9,353	-1.19%	大賣/鉅額交易
2022/08/03	11.1	235.32	155	235.52	234.00	-144	9,176	-1.57%	大賣/鉅額交易
2022/08/02	118	237.04	3	237.17	238.00	115	9,128	1.26%	大買/鉅額交易
2022/08/01	27	241.37	48	238.38	243.50	-21	8,992	-0.23%
2022/07/29	6	240.83	9.1	243.56	240.50	-3.1	8,840	-0.03%
2022/07/28	23.1	245.68	4	245.50	238.50	19.1	8,673	0.22%
2022/07/27	2	253.75	3	259.83	263.50	-1	8,248	-0.01%
2022/07/26	8.2	259.73	2	270.00	254.50	6.2	7,993	0.08%
2022/07/25	4	274.25	2	280.25	272.00	2	7,811	0.03%
2022/07/22	52	282.69	5.1	284.70	278.50	46.9	7,679	0.61%
2022/07/21	8	275.78	6.1	279.27	282.00	1.9	7,498	0.03%
2022/07/20	0.2	265.42	5.1	263.83	266.50	-4.9	7,230	-0.07%
2022/07/19	1.1	253.10	0	0.00	253.00	1.1	7,063	0.01%
2022/07/18	0	258.00	3	259.67	259.00	-3	7,012	-0.04%
2022/07/15	1.1	246.82	3	251.98	253.50	-1.9	6,872	-0.03%
2022/07/14	2	241.50	3	241.50	247.00	-1	6,744	-0.01%
2022/07/13	6	243.33	3	250.50	242.00	3	6,583	0.05%
2022/07/12	4	240.50	1	241.50	238.50	3	6,465	0.05%
2022/07/11	1	254.00	0	0.00	248.50	1	6,373	0.02%
2022/07/08	3	257.17	2	258.75	262.00	1	6,216	0.02%
2022/07/07	4	241.38	6.1	251.13	251.50	-2.1	5,992	-0.04%
2022/07/06	1	244.50	0	0.00	243.00	1	5,833	0.02%
2022/07/05	2.1	240.95	6	246.17	247.00	-3.9	5,761	-0.07%
2022/07/04	7	249.00	4	255.00	244.00	3	5,570	0.05%
2022/07/01	1	252.50	1	244.00	244.00	0	5,428	0.00%
2022/06/30	2	262.50	0	0.00	260.50	2	5,294	0.04%
2022/06/29	4	274.63	1	283.00	273.50	3	5,213	0.06%
2022/06/28	0	295.00	38	299.17	289.50	-38	5,134	-0.74%
2022/06/27	38	312.50	9	302.75	312.50	29	5,099	0.57%
2022/06/24	1	290.00	2	288.75	284.50	-1	5,038	-0.02%
2022/06/23	2	291.25	2	296.75	286.50	0	4,981	0.00%
2022/06/22	5	296.82	2	297.50	294.00	3	4,931	0.06%
2022/06/21	3	305.00	5	309.50	314.00	-2	4,846	-0.04%
2022/06/20	5	311.59	14	307.89	299.00	-9	4,812	-0.19%
2022/06/17	2	318.50	0.1	316.00	316.00	1.9	4,736	0.04%
2022/06/16	2	327.86	55	324.71	316.00	-53	4,613	-1.15%
2022/06/15	9	335.26	11	333.36	329.50	-2	4,489	-0.04%
2022/06/14	6	342.66	6	341.58	343.00	0	4,421	0.00%
2022/06/13	0.1	346.67	0	0.00	345.00	0.1	4,377	0.00%
2022/06/10	1.2	363.95	0	0.00	365.00	1.2	4,379	0.03%
2022/06/09	0	0.00	1.1	372.47	372.00	-1.1	4,350	-0.02%
2022/06/08	0.2	367.59	10	371.50	365.00	-9.8	4,333	-0.23%
2022/06/07	11	365.45	0	0.00	367.50	11	4,335	0.25%
2022/06/06	0	0.00	2	377.25	373.00	-2	4,331	-0.05%
2022/06/02	4	367.87	3	370.33	372.00	1	4,373	0.02%
2022/06/01	7	374.99	0	0.00	371.00	7	4,385	0.16%
2022/05/31	1.1	391.18	0	0.00	394.50	1.1	4,295	0.03%
2022/05/30	1	386.00	2.1	391.36	395.00	-1.1	4,324	-0.03%
2022/05/27	0.1	375.50	1	376.50	376.50	-0.9	4,282	-0.02%
2022/05/26	2	369.00	1	385.50	368.00	1	4,372	0.02%
2022/05/25	4	370.00	4	377.13	381.00	0	4,314	0.00%
2022/05/24	0	386.00	1	385.00	380.00	-1	4,219	-0.02%
2022/05/23	1.1	397.23	0.1	398.70	397.50	1	4,195	0.02%
2022/05/20	1.1	402.05	0	0.00	401.50	1.1	4,207	0.02%
2022/05/19	0	0.00	1	399.50	407.50	-1	4,241	-0.02%
2022/05/18	4	412.50	4	414.00	414.00	0	4,263	0.00%
2022/05/17	0	0.00	2	407.00	407.50	-2	4,259	-0.05%
2022/05/13	0.1	392.00	5	392.80	398.00	-4.9	4,277	-0.11%
2022/05/12	1	388.00	2	393.00	381.00	-1	4,265	-0.02%
2022/05/11	2	394.75	0	0.00	391.00	2	4,229	0.05%
2022/05/09	5	402.60	6	399.58	395.00	-1	4,273	-0.02%
2022/05/06	3	398.83	0	0.00	401.50	3	4,351	0.07%
2022/05/05	0	0.00	2	416.50	418.00	-2	4,332	-0.05%
2022/05/04	0	0.00	1	408.50	398.50	-1	4,312	-0.02%
2022/05/03	2	397.25	1	399.50	399.50	1	4,350	0.02%
2022/04/29	2	405.50	3	406.67	404.00	-1	4,417	-0.02%
2022/04/28	1.1	401.86	0	0.00	395.00	1.1	4,424	0.02%
2022/04/27	1	391.00	9	396.50	409.00	-8	4,415	-0.18%
2022/04/26	2	409.00	2	406.25	406.00	0	4,382	0.00%
2022/04/25	1	403.00	31	405.68	406.50	-30	4,401	-0.68%
2022/04/22	4.1	443.69	4	437.25	434.50	0.1	4,379	0.00%
2022/04/19	1	448.00	2	451.50	449.00	-1	4,421	-0.02%
2022/04/18	0	0.00	2	432.25	440.50	-2	4,468	-0.04%
2022/04/15	3	449.17	2	456.25	441.00	1	4,550	0.02%
2022/04/13	3	462.33	1	466.00	466.00	2	4,553	0.04%
2022/04/12	1	457.00	2	455.00	454.00	-1	4,575	-0.02%
2022/04/11	4	476.25	3	468.33	455.00	1	4,551	0.02%
2022/04/08	8	508.88	5	499.80	498.00	3	4,520	0.07%
2022/04/07	0	0.00	1	509.00	509.00	-1	4,488	-0.02%
2022/04/01	2	514.50	0	0.00	526.00	2	4,428	0.05%
2022/03/31	102	528.38	0	0.00	524.00	102	4,442	2.30%	大買/鉅額交易
2022/03/30	1	540.00	8	538.00	537.00	-7	4,433	-0.16%
2022/03/29	0	0.00	1	521.00	522.00	-1	4,437	-0.02%
2022/03/28	0	512.00	0.1	509.00	511.00	0	4,429	0.00%
2022/03/25	2	511.00	2	521.50	518.00	0	4,437	0.00%
2022/03/24	0	0.00	2	513.50	508.00	-2	4,422	-0.05%
2022/03/23	2	512.00	4	517.25	514.00	-2	4,439	-0.05%
2022/03/21	3	484.83	2	488.00	488.50	1	4,483	0.02%
2022/03/18	2	477.50	0	0.00	480.50	2	4,509	0.04%
2022/03/17	0	0.00	4	488.00	489.50	-4	4,508	-0.09%
2022/03/15	3	462.00	1	464.50	458.50	2	4,464	0.04%
2022/03/14	0	0.00	2	483.50	485.00	-2	4,419	-0.05%
2022/03/10	1	504.00	0	0.00	498.50	1	4,467	0.02%
2022/03/09	0.2	485.83	0	0.00	486.50	0.2	4,471	0.00%
2022/03/08	2	478.00	1	486.00	475.50	1	4,524	0.02%
2022/03/07	9	519.56	0	0.00	494.50	9	4,516	0.20%
2022/03/04	0	0.00	3	545.64	547.00	-3	4,550	-0.07%
2022/03/03	103	535.26	1	564.00	535.00	102	4,564	2.23%	大買/鉅額交易
2022/03/01	5.1	538.96	102	552.05	539.00	-96.9	4,670	-2.07%	大賣/
2022/02/25	1	525.00	3	529.67	524.00	-2	4,634	-0.04%
2022/02/24	2	517.50	1	530.00	512.00	1	4,608	0.02%
2022/02/21	102	535.48	100	544.00	533.00	2	4,628	0.04%	大買/
2022/02/18	3	535.67	2.2	530.91	536.00	0.8	4,626	0.02%
2022/02/17	51	528.08	1	524.00	525.00	50	4,648	1.08%
2022/02/16	1	525.00	4	529.00	528.00	-3	4,739	-0.06%
2022/02/15	1	505.00	1	510.00	502.00	0	4,807	0.00%
2022/02/10	6	520.50	7	518.29	516.00	-1	5,059	-0.02%
2022/02/09	8	512.78	1	514.00	526.00	7	5,105	0.14%
2022/02/08	0	0.00	8	494.44	506.00	-8	5,149	-0.16%
2022/02/07	2	475.00	2	478.00	478.00	0	5,192	0.00%
2022/01/26	4	478.75	2	478.00	472.00	2	5,269	0.04%
2022/01/25	2	479.50	6	483.50	477.00	-4	5,410	-0.07%
2022/01/24	3	487.00	3	492.67	496.00	0	5,518	0.00%
2022/01/21	4.1	505.01	2	490.50	490.50	2.1	5,596	0.04%
2022/01/20	2	518.00	2	525.00	526.00	0	5,627	0.00%
2022/01/19	104	528.39	0	0.00	519.00	104	5,821	1.79%	大買/鉅額交易
2022/01/18	0	0.00	2	542.00	545.00	-2	5,860	-0.03%
2022/01/17	0	0.00	1	522.00	528.00	-1	5,876	-0.02%
2022/01/14	1	502.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	0	0.00	1	518.00	520.00	-1	6,018	-0.02%
2022/01/12	2	514.50	1	505.00	505.00	1	6,150	0.02%
2022/01/11	2	510.00	0	0.00	509.00	2	6,285	0.03%
2022/01/10	14	530.14	49	522.04	517.00	-35	6,323	-0.55%
2022/01/07	7	563.57	4	562.50	558.00	3	6,329	0.05%
2022/01/06	6	579.67	4	577.00	573.00	2	6,406	0.03%
2022/01/05	66	588.61	65	592.97	589.00	1	6,501	0.02%
2022/01/04	3	591.98	3	585.00	585.00	0	6,518	0.00%
2022/01/03	101	583.02	111	584.24	583.00	-10	6,579	-0.15%	大買/大賣/
2021/12/30	2	573.50	2	571.50	572.00	0	6,628	0.00%
2021/12/29	3	571.67	15	568.13	569.00	-12	6,716	-0.18%
2021/12/28	2	573.50	1	572.00	572.00	1	6,892	0.01%
2021/12/27	101	579.87	3	573.67	576.00	98	6,985	1.40%	大買/
2021/12/24	1	568.00	0	0.00	567.00	1	7,055	0.01%
2021/12/23	0	580.50	103.2	582.12	573.00	-103.2	7,209	-1.43%	大賣/鉅額交易
2021/12/22	1	578.96	0	0.00	571.00	1	7,317	0.01%
2021/12/21	100	570.13	0	0.00	577.00	100	7,389	1.35%
2021/12/20	3	568.00	4	565.50	565.00	-1	7,459	-0.01%
2021/12/17	6	570.67	6	566.17	565.00	0	7,547	0.00%
2021/12/16	6	581.67	100	569.78	572.00	-94	7,602	-1.24%
2021/12/15	2.1	555.00	9	571.22	575.00	-6.9	7,603	-0.09%
2021/12/14	2	554.00	2	560.00	556.00	0	7,611	0.00%
2021/12/13	3	575.33	2	574.00	574.00	1	7,668	0.01%
2021/12/10	7	572.14	8	574.00	572.00	-1	7,717	-0.01%
2021/12/09	101	586.09	101	592.20	586.00	0	7,738	0.00%	大買/大賣/
2021/12/08	100	585.00	100	598.00	585.00	0	7,744	0.00%
2021/12/07	101	585.97	0	0.00	586.00	101	7,757	1.30%	大買/鉅額交易
2021/12/06	11	587.82	1	600.00	581.00	10	7,771	0.13%
2021/12/03	2	600.00	0	0.00	601.00	2	7,856	0.03%
2021/12/02	11	599.00	4	609.00	590.00	7	7,958	0.09%
2021/12/01	5	611.80	0	0.00	608.00	5	8,101	0.06%
2021/11/30	0	626.00	112.3	601.57	626.00	-112.3	8,105	-1.39%	大賣/鉅額交易
2021/11/29	4	578.00	0	0.00	584.00	4	8,059	0.05%
2021/11/26	102	581.99	1	585.00	585.00	101	8,084	1.25%	大買/鉅額交易
2021/11/25	0	0.00	2	580.00	579.00	-2	8,020	-0.02%
2021/11/24	0	0.00	100	575.50	566.00	-100	8,127	-1.23%
2021/11/22	2	551.00	1	547.00	561.00	1	8,299	0.01%
2021/11/19	1	553.00	1	548.00	548.00	0	8,432	0.00%
2021/11/18	108.3	549.61	2	555.00	548.00	106.3	8,499	1.25%	大買/鉅額交易
2021/11/17	2	557.00	1	565.00	560.00	1	8,526	0.01%
2021/11/16	2	560.00	2	564.00	561.00	0	8,574	0.00%
2021/11/15	8	565.00	2	584.50	562.00	6	8,567	0.07%
2021/11/12	7	580.00	103	580.60	574.00	-96	8,598	-1.12%	大賣/
2021/11/11	101	575.95	1	549.00	576.00	100	8,569	1.17%	大買/
2021/11/10	3	550.00	4.2	547.31	555.00	-1.2	8,532	-0.01%
2021/11/08	6	537.33	2	544.50	536.00	4	8,522	0.05%
2021/11/05	1	532.00	4.1	547.39	558.00	-3.1	8,506	-0.04%
2021/11/04	2	544.08	2	547.00	535.00	0	8,427	0.00%
2021/11/03	1	512.00	0	0.00	530.00	1	8,376	0.01%
2021/11/02	12	526.77	16	530.44	526.00	-4	8,331	-0.05%
2021/11/01	2	518.00	12	523.25	514.00	-10	8,267	-0.12%
2021/10/29	5	485.70	15	490.30	490.50	-10	8,313	-0.12%
2021/10/28	4	466.75	4	476.93	465.50	0	8,216	0.00%
2021/10/27	5	467.50	21.2	465.09	470.50	-16.2	8,151	-0.20%
2021/10/26	3	443.34	3	442.17	440.50	0	7,978	0.00%
2021/10/25	2	439.50	2	438.75	442.00	0	8,045	0.00%
2021/10/22	2	441.25	2	444.25	440.50	0	8,096	0.00%
2021/10/21	4	443.88	5	439.30	430.00	-1	8,048	-0.01%
2021/10/20	3	450.17	2	453.00	456.50	1	8,036	0.01%
2021/10/19	3	428.44	11	444.11	450.50	-8	7,971	-0.10%
2021/10/18	3	412.67	103	414.50	412.00	-100	7,845	-1.27%	大賣/
2021/10/15	6	408.92	106	407.29	413.50	-100	7,803	-1.28%	大賣/
2021/10/14	4	398.86	13	394.54	392.50	-9	7,727	-0.12%
2021/10/13	119.3	394.55	5	398.70	393.00	114.3	7,675	1.49%	大買/鉅額交易
2021/10/12	102	418.61	1	418.50	418.50	101	7,620	1.33%	大買/鉅額交易
2021/10/08	5	432.90	5	431.70	430.00	0	7,639	0.00%
2021/10/07	0	0.00	86	427.37	431.00	-86	7,595	-1.13%
2021/10/06	8	418.44	23	425.96	407.00	-15	7,534	-0.20%
2021/10/05	18	411.36	10	419.35	425.00	8	7,507	0.11%
2021/10/04	5	426.90	5	422.40	401.50	0	7,422	0.00%
2021/10/01	105	423.50	4	422.88	423.00	101	7,494	1.35%	大買/鉅額交易
2021/09/30	8	422.75	106	434.80	435.00	-98	7,545	-1.30%	大賣/
2021/09/29	117	420.61	5	428.10	419.00	112	7,446	1.50%	大買/鉅額交易
2021/09/28	2	453.50	1	451.00	463.00	1	7,375	0.01%
2021/09/27	6	471.00	2	469.75	461.00	4	7,334	0.05%
2021/09/24	8	472.56	6	474.08	473.00	2	7,293	0.03%
2021/09/23	2	459.50	7.1	464.56	469.50	-5.1	7,221	-0.07%
2021/09/22	5	445.20	3.2	443.53	443.00	1.8	7,174	0.03%
2021/09/17	3	452.50	3	458.33	460.00	0	7,178	0.00%
2021/09/16	5.1	458.04	7	453.57	449.00	-1.9	7,207	-0.03%
2021/09/15	5	441.20	5	445.40	448.50	0	7,272	0.00%
2021/09/14	6	438.92	6	442.00	444.00	0	7,355	0.00%
2021/09/13	3	430.17	3	432.00	434.00	0	7,539	0.00%
2021/09/10	3	424.00	106	428.95	433.00	-103	7,642	-1.35%	大賣/鉅額交易
2021/09/09	102	417.52	2	420.00	420.50	100	7,689	1.30%	大買/
2021/09/08	12	416.04	3.2	423.91	410.00	8.8	7,719	0.11%
2021/09/07	8	434.38	6	438.08	438.50	2	7,636	0.03%
2021/09/06	5	441.20	10.1	446.76	453.50	-5.1	7,514	-0.07%
2021/09/03	3	422.33	9	426.28	427.00	-6	7,378	-0.08%
2021/09/02	3	426.33	3	416.00	413.00	0	7,455	0.00%
2021/09/01	5	422.70	112.4	427.53	426.00	-107.4	7,564	-1.42%	大賣/鉅額交易
2021/08/31	3	417.50	4	416.88	421.50	-1	7,632	-0.01%
2021/08/30	9	423.06	8	421.38	420.50	1	7,856	0.01%
2021/08/27	7	387.14	23.1	399.63	413.00	-16.1	7,882	-0.20%
2021/08/26	8	384.94	10	379.05	379.50	-2	7,929	-0.03%
2021/08/25	10	382.60	18	388.47	387.50	-8	7,950	-0.10%
2021/08/24	3	379.33	2	371.25	369.50	1	7,916	0.01%
2021/08/23	7	381.57	21	383.95	387.00	-14	8,053	-0.17%
2021/08/20	1	367.98	1	370.50	365.00	0	8,070	0.00%
2021/08/19	2	368.00	2	360.00	360.00	0	8,102	0.00%
2021/08/18	18	353.64	6	363.51	373.50	12	8,165	0.15%
2021/08/17	4.1	362.49	3.1	352.58	352.00	1	8,221	0.01%
2021/08/16	4	371.25	1	373.00	375.50	3	8,285	0.04%
2021/08/13	12.2	385.78	17	382.03	380.00	-4.8	8,408	-0.06%
2021/08/12	9	393.33	11	395.95	400.50	-2	8,396	-0.02%
2021/08/11	8	392.94	3	389.00	385.00	5	8,478	0.06%
2021/08/10	9	404.22	7	401.71	401.00	2	8,727	0.02%
2021/08/09	8	418.38	10	410.50	402.50	-2	9,021	-0.02%
2021/08/06	1	408.50	6	416.25	416.00	-5	9,206	-0.05%
2021/08/05	7	406.36	11	409.59	414.50	-4	9,399	-0.04%
2021/08/04	11	409.91	9	415.00	396.00	2	9,662	0.02%
2021/08/03	3	395.67	6	403.83	405.50	-3	9,629	-0.03%
2021/08/02	2	390.00	1	389.50	389.50	1	9,681	0.01%
2021/07/30	4	408.88	1	397.00	397.00	3	9,818	0.03%
2021/07/29	7	403.79	15.2	407.28	416.00	-8.2	9,932	-0.08%
2021/07/28	4	379.38	6	381.50	383.50	-2	9,954	-0.02%
2021/07/27	2.1	387.24	0	0.00	375.50	2.1	10,059	0.02%
2021/07/26	7	384.36	3	385.67	385.50	4	10,058	0.04%
2021/07/23	13.2	395.90	0	0.00	391.50	13.2	10,051	0.13%
2021/07/22	6	421.08	9	423.78	427.50	-3	10,131	-0.03%
2021/07/21	8	415.69	4	409.63	409.00	4	10,227	0.04%
2021/07/20	1	420.00	2	425.50	418.50	-1	10,396	-0.01%
2021/07/19	4	421.63	1	421.50	420.00	3	10,432	0.03%
2021/07/16	1	422.50	2	432.00	436.00	-1	10,488	-0.01%
2021/07/15	6	423.08	1	421.00	419.50	5	10,505	0.05%
2021/07/14	101	429.30	3	429.67	434.00	98	10,527	0.93%	大買/
2021/07/13	1	431.00	1.1	419.82	420.00	-0.1	10,581	0.00%
2021/07/12	0	0.00	100	430.70	428.00	-100	10,654	-0.94%
2021/07/09	102	418.05	2	424.00	418.00	100	10,783	0.93%	大買/
2021/07/08	3	428.33	2	418.00	419.00	1	10,861	0.01%
2021/07/07	2	432.75	6	426.83	424.50	-4	10,779	-0.04%
2021/07/06	8	405.88	7	407.86	407.50	1	10,703	0.01%
2021/07/05	1	390.00	11	406.91	406.00	-10	10,729	-0.09%
2021/07/02	2	390.25	3	390.17	391.50	-1	10,733	-0.01%
2021/07/01	9	381.50	1	380.50	379.00	8	10,827	0.07%
2021/06/30	1	384.00	1	386.50	389.50	0	10,896	0.00%
2021/06/29	1	392.50	1	390.00	389.00	0	11,072	0.00%
2021/06/28	4.1	387.77	3	396.50	387.50	1.1	11,215	0.01%
2021/06/25	9.1	399.93	7	408.14	393.00	2.1	11,430	0.02%
2021/06/24	7	409.55	9.2	410.45	402.50	-2.2	11,444	-0.02%
2021/06/23	13	394.85	6	394.50	394.00	7	11,434	0.06%
2021/06/22	2.1	378.29	19.1	383.36	387.00	-17	11,496	-0.15%
2021/06/21	7	367.86	4	370.00	358.50	3	11,504	0.03%
2021/06/18	1	357.00	1	359.00	359.50	0	11,641	0.00%
2021/06/17	1	339.00	81	353.04	354.50	-80	11,625	-0.69%
2021/06/16	2	346.50	21	350.62	340.50	-19	11,770	-0.16%
2021/06/11	102	345.49	0	0.00	345.50	102	12,086	0.84%	大買/鉅額交易
2021/06/10	9	350.89	1	351.00	348.50	8	12,066	0.07%
2021/06/09	1	354.00	3	361.67	361.50	-2	12,014	-0.02%
2021/06/08	2	358.00	2	354.00	350.00	0	12,086	0.00%
2021/06/07	0	0.00	113	347.72	352.00	-113	12,149	-0.93%	大賣/鉅額交易
2021/06/04	1	341.00	4	338.63	341.00	-3	12,164	-0.02%
2021/06/03	4	331.88	6	335.25	335.50	-2	12,286	-0.02%
2021/06/02	4	321.38	3	319.00	319.50	1	12,406	0.01%
2021/06/01	1.1	329.00	2	327.50	326.00	-1	12,809	-0.01%
2021/05/31	2	334.00	32.2	331.70	330.50	-30.2	12,903	-0.23%
2021/05/28	0	0.00	57	316.73	313.00	-57	12,973	-0.44%
2021/05/27	7	310.57	3	312.67	318.00	4	13,120	0.03%
2021/05/26	6	320.25	2	323.00	318.00	4	13,659	0.03%
2021/05/25	9.2	326.42	16	330.81	323.00	-6.8	13,888	-0.05%
2021/05/24	0	0.00	12	320.33	322.50	-12	14,179	-0.08%
2021/05/21	0	0.00	10	312.20	315.00	-10	14,241	-0.07%
2021/05/20	8	301.94	53	304.67	292.00	-45	14,242	-0.32%
2021/05/19	15	311.00	10	306.55	303.50	5	14,320	0.03%
2021/05/18	23	314.46	72	314.01	310.00	-49	14,420	-0.34%
2021/05/17	3	295.17	28	297.25	302.00	-25	14,416	-0.17%
2021/05/14	9	293.50	14	299.07	290.00	-5	14,577	-0.03%
2021/05/13	41	273.96	8	279.69	283.50	33	14,722	0.22%
2021/05/12	32	265.61	22	263.93	268.50	10	14,720	0.07%
2021/05/11	7	284.36	5	284.30	279.50	2	14,604	0.01%
2021/05/10	1	315.50	17	310.79	307.00	-16	14,629	-0.11%
2021/05/07	5	309.00	6	312.42	318.00	-1	14,693	-0.01%
2021/05/06	7	298.64	10	297.85	305.00	-3	14,811	-0.02%
2021/05/05	6	301.55	0	0.00	289.00	6	14,962	0.04%
2021/05/04	5	300.40	6	304.33	308.00	-1	15,155	-0.01%
2021/05/03	3	302.83	6	303.00	298.50	-3	15,361	-0.02%
2021/04/29	3	318.33	5	320.10	318.50	-2	15,576	-0.01%
2021/04/28	3	311.67	6	318.58	316.00	-3	15,722	-0.02%
2021/04/27	15	303.73	6	304.75	307.50	9	15,651	0.06%
2021/04/26	20	311.15	3	306.00	305.50	17	15,604	0.11%
2021/04/23	5	319.00	5	322.00	324.50	0	15,471	0.00%
2021/04/22	4	324.00	3	321.33	315.50	1	15,551	0.01%
2021/04/20	3	320.67	2	321.50	320.50	1	15,797	0.01%
2021/04/19	4	324.00	3	323.33	319.50	1	15,976	0.01%
2021/04/16	110.6	339.55	8	333.75	332.50	102.6	16,094	0.64%	大買/鉅額交易
2021/04/15	5	336.60	22	328.23	341.50	-17	16,156	-0.11%
2021/04/14	8	319.63	9	312.72	315.50	-1	16,343	-0.01%
2021/04/13	5	326.70	5	326.10	320.00	0	16,600	0.00%
2021/04/12	10	325.00	0	0.00	323.00	10	17,156	0.06%
2021/04/09	4	336.63	1	342.00	334.50	3	17,408	0.02%
2021/04/08	3	333.50	0	0.00	332.50	3	17,517	0.02%
2021/04/07	5	343.90	2	339.75	340.50	3	17,676	0.02%
2021/04/06	10	352.55	2	358.00	351.00	8	17,697	0.05%
2021/04/01	11.1	357.79	13	354.04	351.50	-1.9	17,728	-0.01%
2021/03/31	11	350.59	3	352.67	354.00	8	17,659	0.05%
2021/03/30	3	349.67	28.4	347.82	356.00	-25.4	17,607	-0.14%
2021/03/29	9	333.39	0	0.00	332.00	9	17,594	0.05%
2021/03/26	2	329.00	18	333.72	335.50	-16	17,648	-0.09%
2021/03/25	35	327.56	6	333.25	318.00	29	17,696	0.16%
2021/03/24	7	322.64	41	325.78	326.00	-34	17,729	-0.19%
2021/03/23	19	316.16	18	322.42	305.50	1	17,862	0.01%
2021/03/22	8	304.25	7	306.00	306.50	1	17,897	0.01%
2021/03/19	17	305.71	5	307.00	307.00	12	18,207	0.07%
2021/03/18	13	307.58	23.3	311.73	312.50	-10.3	18,415	-0.06%
2021/03/17	1	297.00	8.2	299.45	299.00	-7.2	19,046	-0.04%
2021/03/16	9	295.50	0	0.00	293.50	9	19,039	0.05%
2021/03/15	6	295.50	8	294.06	296.00	-2	19,156	-0.01%
2021/03/12	11	295.91	112.1	296.65	292.00	-101.1	19,332	-0.52%	大賣/鉅額交易
2021/03/11	6	286.67	7	289.93	293.00	-1	19,290	-0.01%
2021/03/10	23	282.35	31	283.05	283.50	-8	19,312	-0.04%
2021/03/09	21	276.12	18	275.69	273.50	3	19,378	0.02%
2021/03/08	148	287.22	47	297.12	279.50	101	19,323	0.52%	大買/鉅額交易
2021/03/05	35	280.11	23	285.35	295.00	12	19,253	0.06%
2021/03/04	10.1	280.63	17	279.53	278.50	-6.9	19,494	-0.04%
2021/03/03	35.1	278.63	12	280.38	280.50	23.1	20,089	0.11%
2021/03/02	14	302.61	12	293.96	291.00	2	20,206	0.01%
2021/02/26	36	306.19	29	305.02	299.00	7	20,621	0.03%
2021/02/25	16.4	312.10	13.3	308.05	306.00	3.1	20,571	0.02%
2021/02/24	3.3	306.94	19	306.79	295.00	-15.7	20,482	-0.08%
2021/02/23	8	287.44	6	286.00	286.00	2	20,111	0.01%
2021/02/22	2	298.50	6	295.75	294.50	-4	20,077	-0.02%
2021/02/19	18	294.75	8	291.00	290.00	10	20,068	0.05%
2021/02/18	13	291.12	7	289.43	288.00	6	20,471	0.03%
2021/02/17	11	283.82	8	287.00	286.50	3	20,394	0.01%
2021/02/05	9	258.94	18	260.33	265.00	-9	20,323	-0.04%
2021/02/04	10	245.75	19	251.37	254.00	-9	20,022	-0.04%
2021/02/03	17	246.59	7	243.43	243.50	10	19,998	0.05%
2021/02/02	19	237.84	119	243.87	246.00	-100	20,266	-0.49%	大賣/
2021/02/01	13	228.08	12	232.71	233.00	1	20,194	0.00%
2021/01/29	17	238.00	10	226.00	226.00	7	20,282	0.03%
2021/01/28	114	236.39	11	236.00	236.00	103	20,453	0.50%	大買/鉅額交易
2021/01/27	21	241.00	25	247.00	248.00	-4	20,900	-0.02%
2021/01/26	24	240.38	25	244.68	238.00	-1	20,689	0.00%
2021/01/25	10	242.05	4	239.13	233.50	6	20,465	0.03%
2021/01/22	6	240.33	8	244.75	253.50	-2	20,285	-0.01%
2021/01/21	4	224.88	12	226.96	230.50	-8	20,632	-0.04%
2021/01/20	1	217.00	1	222.00	216.50	0	20,912	0.00%
2021/01/19	1	225.00	1	221.00	221.00	0	20,942	0.00%
2021/01/18	1	217.00	0	0.00	223.00	1	20,942	0.00%
2021/01/15	1	219.00	1	221.00	219.00	0	21,070	0.00%
2021/01/14	2	222.00	2	220.75	224.00	0	21,183	0.00%
2021/01/13	16	223.25	10	228.95	220.00	6	21,377	0.03%
2021/01/12	3	216.17	4	220.00	222.00	-1	21,255	0.00%
2021/01/11	2	217.75	2	218.50	221.00	0	21,231	0.00%
2021/01/08	1	216.00	5	214.20	216.00	-4	21,161	-0.02%
2021/01/07	7	212.29	8	213.88	212.50	-1	21,266	0.00%
2021/01/06	17	209.50	18	207.25	205.50	-1	21,103	0.00%
2021/01/05	15	206.93	18	210.89	209.00	-3	20,767	-0.01%
2021/01/04	2	198.00	7	192.07	200.00	-5	20,315	-0.02%
2020/12/31	1	182.50	3	181.67	182.00	-2	20,417	-0.01%
2020/12/30	4	177.38	105.1	176.97	178.00	-101.1	20,352	-0.50%	大賣/鉅額交易
2020/12/29	3	176.00	2	174.75	175.00	1	20,296	0.00%
2020/12/28	17	170.41	1	173.00	173.50	16	20,363	0.08%
2020/12/25	2	168.25	1	170.00	168.50	1	20,484	0.00%
2020/12/24	2	174.00	1	173.00	171.50	1	20,704	0.00%
2020/12/23	2	176.75	22	178.02	176.50	-20	21,025	-0.10%
2020/12/22	1	170.00	2	170.00	170.00	-1	21,244	0.00%
2020/12/21	2	172.50	0	0.00	177.00	2	21,463	0.01%
2020/12/18	120	173.08	0	0.00	173.00	120	21,402	0.56%	大買/鉅額交易
2020/12/17	4	178.13	1	176.50	176.50	3	21,487	0.01%
2020/12/16	12	177.08	112	178.79	176.50	-100	21,308	-0.47%	大賣/
2020/12/15	116	177.47	15	174.97	174.50	101	21,169	0.48%	大買/鉅額交易
2020/12/14	14	178.43	22	184.70	186.00	-8	21,176	-0.04%
2020/12/11	36	184.90	28	182.91	173.50	8	21,227	0.04%
2020/12/10	10	179.00	14	176.71	178.00	-4	20,892	-0.02%
2020/12/09	17	179.88	16	177.31	177.00	1	20,964	0.00%
2020/12/08	21	176.52	241	178.37	180.00	-220	21,114	-1.04%	大賣/鉅額交易
2020/12/07	10	175.55	11	173.91	172.50	-1	21,181	0.00%
2020/12/04	9	171.22	13	170.31	169.50	-4	21,257	-0.02%
2020/12/03	140	170.74	23	171.04	172.00	117	21,423	0.55%	大買/鉅額交易
2020/12/02	8	178.69	13	177.58	177.50	-5	21,593	-0.02%
2020/12/01	114	175.11	4	175.13	175.00	110	21,832	0.50%	大買/鉅額交易
2020/11/30	39	177.35	32	178.78	181.00	7	22,146	0.03%
2020/11/27	12	170.08	18	169.78	171.00	-6	22,106	-0.03%
2020/11/26	13	158.69	160	160.97	165.00	-147	21,958	-0.67%	大賣/鉅額交易
2020/11/25	134	154.74	29	153.55	150.00	105	21,831	0.48%	大買/鉅額交易
2020/11/24	4	149.25	7	148.07	152.50	-3	21,510	-0.01%
2020/11/23	3	141.50	6	140.17	139.00	-3	21,122	-0.01%
2020/11/20	2	137.75	1	137.00	138.00	1	21,154	0.00%
2020/11/19	2	137.00	4	136.50	136.50	-2	21,594	-0.01%
2020/11/18	3	141.00	3	140.67	140.50	0	22,024	0.00%
2020/11/17	7	142.57	26	142.17	144.00	-19	22,546	-0.08%
2020/11/16	4	135.13	1	135.00	134.50	3	22,619	0.01%
2020/11/13	8	132.81	6	133.50	133.50	2	23,023	0.01%
2020/11/11	11	132.36	16	132.59	130.00	-5	24,230	-0.02%
2020/11/10	3	129.83	12	130.29	131.00	-9	24,580	-0.04%
2020/11/09	2	128.00	4	128.88	125.50	-2	24,922	-0.01%
2020/11/06	5	128.40	5	129.80	126.50	0	25,163	0.00%
2020/11/05	4	126.25	9	126.83	127.50	-5	25,319	-0.02%
2020/11/04	4	122.25	14	124.82	125.50	-10	25,317	-0.04%
2020/11/03	1	118.50	0	0.00	118.00	1	24,845	0.00%
2020/11/02	1	113.00	3	116.00	116.50	-2	25,018	-0.01%
2020/10/30	0	0.00	207	113.65	115.50	-207	25,649	-0.81%	大賣/鉅額交易
2020/10/29	201	112.97	5	112.40	114.50	196	25,690	0.76%	大買/鉅額交易
2020/10/28	27	113.46	9	112.06	111.00	18	25,271	0.07%
2020/10/27	9	119.44	1	119.00	121.00	8	24,968	0.03%
2020/10/26	11	119.41	5	119.10	119.00	6	25,251	0.02%
2020/10/23	6	121.67	2	121.00	121.00	4	25,337	0.02%
2020/10/22	11	121.86	4	121.00	121.50	7	25,415	0.03%
2020/10/21	10	127.65	5	127.60	125.50	5	25,266	0.02%
2020/10/20	2	129.00	9	129.06	130.00	-7	25,065	-0.03%
2020/10/19	4	128.50	4	128.13	126.50	0	25,132	0.00%
2020/10/16	5	127.90	7	127.64	124.50	-2	25,702	-0.01%
2020/10/15	34	128.04	107	127.09	128.00	-73	25,721	-0.28%	大賣/
2020/10/14	1	123.00	11	127.41	127.50	-10	25,500	-0.04%
2020/10/12	115	127.55	13	125.27	124.50	102	25,464	0.40%	大買/鉅額交易
2020/10/08	3	126.17	8	126.56	127.00	-5	25,504	-0.02%
2020/10/07	120	121.03	0	0.00	121.50	120	25,230	0.48%	大買/鉅額交易
2020/10/06	10	121.90	112	121.43	121.50	-102	25,325	-0.40%	大賣/鉅額交易
2020/10/05	105	118.52	12	118.58	119.50	93	25,291	0.37%	大買/
2020/09/30	36	115.68	23	117.48	118.00	13	25,190	0.05%
2020/09/29	11	119.09	299	119.16	116.00	-288	25,088	-1.15%	大賣/鉅額交易
2020/09/28	219	117.96	3	122.67	120.50	216	24,889	0.87%	大買/鉅額交易
2020/09/25	14	116.04	8	115.75	113.00	6	24,582	0.02%
2020/09/24	16	122.03	49	121.72	119.50	-33	24,484	-0.13%
2020/09/23	9	127.67	4	127.50	128.00	5	24,310	0.02%
2020/09/22	12	129.33	18	127.97	127.00	-6	24,831	-0.02%
2020/09/21	10	131.40	5	130.80	130.00	5	24,943	0.02%
2020/09/18	4	134.13	6	134.75	134.50	-2	24,915	-0.01%
2020/09/17	8	134.06	14	135.14	136.00	-6	24,892	-0.02%
2020/09/16	19	133.37	7	133.57	133.00	12	24,713	0.05%
2020/09/15	21	129.14	21	132.21	129.50	0	24,499	0.00%
2020/09/14	2	125.50	5	125.90	125.50	-3	24,093	-0.01%
2020/09/11	1	123.00	200	123.00	123.00	-199	24,262	-0.82%	大賣/鉅額交易
2020/09/10	11	128.68	187	127.13	126.00	-176	24,201	-0.73%	大賣/鉅額交易
2020/09/09	3	127.67	4	126.88	132.00	-1	24,286	0.00%
2020/09/08	5	130.80	7	131.86	128.00	-2	24,190	-0.01%
2020/09/07	12	129.92	9	129.72	126.50	3	24,242	0.01%
2020/09/04	6	136.25	205	136.53	136.50	-199	24,763	-0.80%	大賣/鉅額交易
2020/09/03	10	139.35	324	138.78	138.00	-314	25,002	-1.26%	大賣/鉅額交易
2020/09/02	107	129.76	11	131.00	131.00	96	24,461	0.39%	大買/
2020/09/01	28	126.59	35	131.14	132.50	-7	23,928	-0.03%
2020/08/31	13	123.42	285	123.64	120.50	-272	23,549	-1.16%	大賣/鉅額交易
2020/08/28	38	125.66	1	127.50	123.00	37	23,383	0.16%
2020/08/27	3	131.67	22	132.20	129.00	-19	23,254	-0.08%
2020/08/26	7	130.71	7	131.00	131.00	0	23,598	0.00%
2020/08/25	7	128.79	5	131.00	129.00	2	23,887	0.01%
2020/08/24	237	130.01	0	0.00	132.00	237	23,450	1.01%	大買/鉅額交易
2020/08/21	8	135.44	14	139.18	140.50	-6	23,067	-0.03%
2020/08/20	216	129.75	88	133.35	128.00	128	22,561	0.57%	大買/鉅額交易
2020/08/19	16	142.69	24	144.19	142.00	-8	22,319	-0.04%
2020/08/18	311	141.34	11	139.41	138.50	300	22,087	1.36%	大買/鉅額交易
2020/08/17	37	140.39	25	145.16	138.50	12	22,089	0.05%
2020/08/14	9	137.39	9	140.44	144.00	0	21,462	0.00%
2020/08/13	20	132.93	80	137.44	131.00	-60	21,254	-0.28%
2020/08/12	16	127.38	502	125.44	129.00	-486	21,126	-2.30%	大賣/鉅額交易
2020/08/11	2	116.75	1	117.00	117.50	1	20,834	0.00%
2020/08/10	207	119.28	3	117.00	120.00	204	20,473	1.00%	大買/鉅額交易
2020/08/07	1	113.50	1	116.00	113.50	0	20,183	0.00%
2020/08/06	13	116.38	165	117.18	118.50	-152	20,065	-0.76%	大賣/鉅額交易
2020/08/05	320	116.07	240	116.87	116.00	80	19,961	0.40%	大買/大賣/
2020/08/04	2	107.50	28	108.23	111.50	-26	19,411	-0.13%
2020/08/03	6	101.50	1	104.00	101.50	5	19,281	0.03%
2020/07/31	2	99.90	4	99.88	100.00	-2	19,193	-0.01%
2020/07/30	3	98.50	6	98.17	100.00	-3	19,020	-0.02%
2020/07/29	110	94.62	2	96.50	94.60	108	18,671	0.58%	大買/鉅額交易
2020/07/28	2	97.00	2.1	97.37	96.10	-0.1	18,568	0.00%
2020/07/27	0	0.00	3	92.70	94.40	-3	18,413	-0.02%
2020/07/24	16	94.96	1	94.40	92.30	15	18,529	0.08%
2020/07/23	54	96.42	5	96.26	96.00	49	18,691	0.26%
2020/07/22	121	93.27	70.2	94.65	96.50	50.8	18,608	0.27%	大買/
2020/07/21	66	87.19	19	88.88	89.80	47	17,942	0.26%
2020/07/20	2	79.80	6	81.37	81.70	-4	18,263	-0.02%
2020/07/17	11	79.56	0	0.00	79.80	11	18,346	0.06%
2020/07/16	156	82.39	1	81.40	81.80	155	18,413	0.84%	大買/鉅額交易
2020/07/15	118	81.08	3	82.40	80.50	115	18,412	0.62%	大買/鉅額交易
2020/07/14	15	80.39	31	79.46	79.00	-16	18,485	-0.09%
2020/07/13	34	81.78	20	81.55	82.70	14	18,653	0.08%
2020/07/10	21	83.25	13	85.42	82.70	8	18,846	0.04%
2020/07/09	11	87.44	0	0.00	86.10	11	19,015	0.06%
2020/07/08	14	87.97	4	88.40	88.10	10	19,258	0.05%
2020/07/07	10	85.59	0	0.00	85.40	10	19,298	0.05%
2020/07/06	20	86.70	2	87.05	86.50	18	19,317	0.09%
2020/07/03	34	83.27	5	86.32	84.30	29	19,427	0.15%
2020/07/02	37	78.87	14	79.66	81.90	23	19,400	0.12%
2020/07/01	15	80.30	7.1	80.72	78.40	7.9	19,314	0.04%
2020/06/30	4	75.50	73	77.28	79.30	-69	18,858	-0.37%
2020/06/29	1	71.90	5	71.64	72.10	-4	18,765	-0.02%
2020/06/23	22	70.63	2	71.45	70.50	20	19,099	0.10%
2020/06/22	10	72.07	6.5	72.38	72.50	3.5	19,195	0.02%
2020/06/19	1	69.70	1	68.60	69.60	0	19,083	0.00%
2020/06/18	22	68.85	21	69.84	69.40	1	19,140	0.01%
2020/06/17	1	67.90	2	67.75	67.80	-1	18,947	-0.01%
2020/06/16	6	66.53	4	66.55	66.50	2	18,966	0.01%
2020/06/15	60	65.24	1	65.50	63.30	59	18,702	0.32%
2020/06/12	3	65.10	2	64.90	65.40	1	18,726	0.01%
2020/06/11	12	66.88	30	67.18	65.90	-18	18,425	-0.10%
2020/06/10	25	61.30	36	64.02	65.30	-11	17,466	-0.06%
2020/06/09	2	59.70	1	59.40	59.40	1	16,885	0.01%
2020/06/08	4	59.83	19	59.88	59.50	-15	16,932	-0.09%
2020/06/05	6	59.90	4	60.58	60.40	2	16,913	0.01%
2020/06/04	9	59.23	2	59.20	59.10	7	16,812	0.04%
2020/06/03	24	59.69	8	59.63	59.40	16	16,950	0.09%
2020/06/02	14	59.98	10	60.20	59.70	4	16,883	0.02%
2020/06/01	23	59.69	22	58.89	60.30	1	16,561	0.01%
2020/05/29	1	55.90	2	55.80	56.00	-1	16,149	-0.01%
2020/05/28	16	55.84	14	56.14	55.00	2	16,444	0.01%
2020/05/27	3	56.27	4	55.95	56.00	-1	16,532	-0.01%
2020/05/26	30	55.99	128	56.40	56.20	-98	16,481	-0.59%	大賣/
2020/05/25	21	54.88	279	54.97	54.70	-258	16,235	-1.59%	大賣/鉅額交易
2020/05/22	126	55.56	9	56.77	54.10	117	16,085	0.73%	大買/鉅額交易
2020/05/21	64	59.26	124	59.43	58.70	-60	15,936	-0.38%	大賣/
2020/05/20	66	57.92	51	59.15	57.80	15	16,305	0.09%
2020/05/19	70	58.53	265	59.66	58.50	-195	16,013	-1.22%	大賣/鉅額交易
2020/05/18	0	0.00	259	64.55	63.00	-259	15,354	-1.69%	大賣/鉅額交易
2020/05/15	4	69.50	1	68.80	69.90	3	15,233	0.02%
2020/05/14	0	0.00	1	72.20	70.50	-1	15,197	-0.01%
2020/05/13	1	74.50	0	0.00	72.80	1	15,197	0.01%
2020/05/12	2	71.85	0	0.00	71.80	2	15,159	0.01%
2020/05/11	2	74.50	2	75.15	75.20	0	15,088	0.00%
2020/05/08	0	0.00	1	71.80	71.30	-1	14,939	-0.01%
2020/05/07	1	69.70	3	70.53	69.50	-2	14,955	-0.01%
2020/05/05	4	70.33	0	0.00	69.80	4	14,850	0.03%
2020/05/04	4	69.50	0	0.00	70.50	4	14,777	0.03%
2020/04/30	0	0.00	1	73.00	71.30	-1	14,741	-0.01%
2020/04/29	1	71.30	12	72.08	72.00	-11	14,677	-0.07%
2020/04/28	10	70.00	3	69.50	70.50	7	14,493	0.05%
2020/04/27	0	0.00	4	67.53	67.60	-4	14,229	-0.03%
2020/04/24	0	0.00	1	66.60	67.50	-1	14,120	-0.01%
2020/04/23	5	66.70	10	67.30	68.10	-5	14,001	-0.04%
2020/04/22	1	63.90	0	0.00	65.40	1	13,543	0.01%
2020/04/21	1	63.70	18	63.63	64.60	-17	13,417	-0.13%
2020/04/20	0	0.00	1	65.20	65.70	-1	13,386	-0.01%
2020/04/17	15	66.17	1	67.20	64.50	14	13,446	0.10%
2020/04/16	2	65.30	17	64.36	65.00	-15	13,214	-0.11%
2020/04/15	20	63.51	9	63.63	62.10	11	12,910	0.09%
2020/04/14	1	58.20	40	61.54	62.10	-39	12,508	-0.31%
2020/04/13	2	56.75	31	56.59	56.50	-29	12,269	-0.24%
2020/04/10	6	53.23	9	53.63	53.70	-3	11,965	-0.03%
2020/04/09	4	52.95	20	52.00	52.00	-16	11,825	-0.14%
2020/04/08	10	52.30	0	0.00	53.40	10	11,714	0.09%
2020/04/07	28	56.18	23	55.70	53.40	5	11,489	0.04%
2020/04/06	30	54.20	1	53.40	54.30	29	11,222	0.26%
2020/04/01	17	53.69	12	53.72	53.80	5	11,126	0.04%
2020/03/31	27	54.96	13	54.32	55.00	14	10,938	0.13%
2020/03/30	13	51.88	14	52.09	52.40	-1	10,584	-0.01%
2020/03/27	1	48.90	19	50.57	50.40	-18	10,329	-0.17%
2020/03/26	10	45.00	2	46.00	47.00	8	9,955	0.08%
2020/03/25	0	0.00	7	43.24	43.65	-7	9,663	-0.07%
2020/03/23	4	39.45	0	0.00	38.70	4	9,309	0.04%
2020/03/20	13	43.16	5	45.12	43.00	8	9,177	0.09%
2020/03/19	5	43.12	0	0.00	42.85	5	8,913	0.06%
2020/03/18	131	47.74	5	48.44	47.60	126	8,805	1.43%	大買/鉅額交易
2020/03/13	3	45.87	2	46.60	46.70	1	8,509	0.01%
2020/03/12	7	49.13	1	51.50	49.00	6	8,368	0.07%
2020/03/11	20	55.70	5	53.70	54.20	15	8,281	0.18%
2020/03/10	11	55.55	10	55.90	56.00	1	8,218	0.01%
2020/03/09	2	58.30	0	0.00	55.00	2	8,085	0.02%
2020/03/06	0	0.00	1	56.80	57.40	-1	7,895	-0.01%
2020/03/05	21	58.29	11	56.55	56.10	10	7,883	0.13%
2020/03/03	16	57.04	14	57.22	55.50	2	7,573	0.03%
2020/03/02	3	55.60	12	55.72	56.00	-9	7,183	-0.13%
2020/02/27	0	0.00	1	55.30	53.00	-1	6,883	-0.01%
2020/02/26	16	55.21	9	55.18	55.20	7	6,724	0.10%
2020/02/25	2	55.70	4	55.65	55.30	-2	6,595	-0.03%
2020/02/24	23	55.61	23	56.85	56.90	0	6,535	0.00%
2020/02/21	12	52.68	49	54.58	55.80	-37	6,145	-0.60%
2020/02/20	10	50.90	23	50.53	50.80	-13	5,405	-0.24%
2020/02/19	0	0.00	2	48.68	48.55	-2	5,207	-0.04%
2020/02/18	2	46.75	0	0.00	47.10	2	5,179	0.04%
2020/02/17	2	47.28	1	47.00	47.00	1	5,213	0.02%
2020/02/14	3	47.60	0	0.00	47.70	3	5,196	0.06%
2020/02/13	1	48.00	7	47.26	47.50	-6	5,273	-0.11%
2020/02/12	1	46.50	3	47.00	47.00	-2	5,269	-0.04%
2020/02/11	1	45.60	0	0.00	45.05	1	5,299	0.02%
2020/02/10	6	41.47	6	42.83	42.90	0	5,307	0.00%
2020/02/04	0	0.00	1	43.85	44.50	-1	5,538	-0.02%
2020/02/03	1	41.60	0	0.00	42.75	1	5,597	0.02%
2020/01/30	3	45.65	7	44.96	44.85	-4	6,035	-0.07%
2020/01/16	0	0.00	2	49.90	49.85	-2	6,636	-0.03%
2020/01/14	4	49.89	3	50.20	50.20	1	7,827	0.01%
2020/01/13	3	49.15	7	49.41	50.00	-4	7,701	-0.05%
2020/01/10	0	0.00	1	47.00	46.75	-1	7,519	-0.01%
2020/01/09	0	0.00	1	46.00	45.40	-1	7,519	-0.01%
2020/01/08	0	0.00	2	45.20	45.15	-2	7,754	-0.03%
2020/01/07	2	45.35	1	45.55	45.40	1	7,872	0.01%
2020/01/06	3	45.30	0	0.00	44.55	3	7,947	0.04%
2020/01/02	2	47.75	2	47.80	47.90	0	8,196	0.00%
2019/12/30	2	46.05	0	0.00	45.90	2	8,587	0.02%
2019/12/23	11	48.17	0	0.00	47.60	11	9,246	0.12%
2019/12/20	1	48.85	0	0.00	49.00	1	9,397	0.01%
2019/12/19	1	48.50	0	0.00	48.70	1	9,519	0.01%
2019/12/17	1	49.40	5	49.60	49.60	-4	9,939	-0.04%
2019/12/16	0	0.00	5	48.60	49.15	-5	10,171	-0.05%
2019/12/13	6	48.40	0	0.00	47.85	6	10,535	0.06%
2019/12/11	2	49.00	2	48.90	48.95	0	11,710	0.00%
2019/12/10	3	48.45	3	48.50	48.50	0	11,984	0.00%
2019/12/09	11	50.65	0	0.00	50.20	11	11,918	0.09%
2019/12/06	15	50.45	12	50.79	50.70	3	11,936	0.03%
2019/12/05	1	49.70	0	0.00	49.90	1	11,961	0.01%
2019/12/04	1	49.45	0	0.00	50.40	1	12,065	0.01%
2019/12/03	1	49.50	4	49.45	50.20	-3	12,467	-0.02%
2019/12/02	3	48.90	0	0.00	48.60	3	12,507	0.02%
2019/11/29	1	51.50	0	0.00	51.20	1	12,596	0.01%
2019/11/28	0	0.00	10	52.20	52.20	-10	12,651	-0.08%
2019/11/26	10	51.10	0	0.00	51.20	10	12,715	0.08%
2019/11/22	2	50.90	0	0.00	50.90	2	12,773	0.02%
2019/11/21	1	50.80	3	51.03	51.40	-2	12,883	-0.02%
2019/11/19	0	0.00	2	55.00	54.00	-2	12,980	-0.02%
2019/11/18	0	0.00	12	54.38	54.50	-12	12,994	-0.09%
2019/11/14	10	53.50	1	54.20	53.00	9	13,072	0.07%
2019/11/13	10	54.70	0	0.00	54.00	10	13,100	0.08%
2019/11/12	2	54.60	16	54.79	55.00	-14	13,217	-0.11%
2019/11/11	0	0.00	1	52.70	52.70	-1	13,274	-0.01%
2019/11/08	11	54.33	0	0.00	53.60	11	13,208	0.08%
2019/11/07	11	53.27	10	54.50	54.90	1	13,135	0.01%
2019/11/06	10	53.40	20	53.70	53.80	-10	13,146	-0.08%
2019/11/04	10	54.40	10	54.70	54.70	0	13,186	0.00%
2019/11/01	27	54.81	0	0.00	54.20	27	13,132	0.21%
2019/10/31	10	55.40	4	55.73	55.40	6	13,108	0.05%
2019/10/29	22	55.25	27	55.89	56.50	-5	12,960	-0.04%
2019/10/28	1	56.70	5	56.68	56.50	-4	12,829	-0.03%
2019/10/25	10	56.20	5	56.70	56.60	5	12,785	0.04%
2019/10/24	13	56.39	3	56.53	57.70	10	12,690	0.08%
2019/10/23	16	56.76	14	56.83	55.30	2	12,416	0.02%
2019/10/22	14	53.14	46	55.05	55.90	-32	12,379	-0.26%
2019/10/21	1	51.00	0	0.00	50.90	1	11,771	0.01%
2019/10/18	0	0.00	2	51.20	51.30	-2	11,965	-0.02%
2019/10/17	11	51.38	0	0.00	51.20	11	12,250	0.09%
2019/10/16	12	52.25	2	51.30	50.90	10	12,597	0.08%
2019/10/15	0	0.00	27	52.22	51.90	-27	12,432	-0.22%
2019/10/14	2	50.65	11	51.02	51.00	-9	12,356	-0.07%
2019/10/09	2	49.00	5	49.17	49.00	-3	12,257	-0.02%
2019/10/08	22	50.08	10	48.90	49.00	12	12,218	0.10%
2019/10/07	13	52.29	123	52.25	52.00	-110	12,094	-0.91%	大賣/鉅額交易
2019/10/04	11	50.47	21	50.97	50.40	-10	11,927	-0.08%
2019/10/03	25	49.06	21	49.54	50.40	4	11,969	0.03%
2019/10/02	10	48.80	11	49.65	50.20	-1	11,948	-0.01%
2019/10/01	20	49.59	0	0.00	49.35	20	11,880	0.17%
2019/09/27	26	49.46	28	50.30	50.60	-2	11,792	-0.02%
2019/09/26	2	50.90	6	50.60	50.00	-4	11,732	-0.03%
2019/09/25	74	49.26	3	48.80	49.80	71	11,662	0.61%
2019/09/24	31	50.46	13	51.02	50.20	18	11,747	0.15%
2019/09/23	71	50.83	59	51.19	50.50	12	11,671	0.10%
2019/09/20	4	49.10	0	0.00	49.55	4	11,584	0.03%
2019/09/19	48	50.02	41	50.20	49.90	7	11,494	0.06%
2019/09/18	18	48.90	54	49.70	49.85	-36	11,286	-0.32%
2019/09/17	28	48.02	22	48.48	48.80	6	10,971	0.05%
2019/09/16	69	46.37	51	47.01	47.30	18	10,652	0.17%
2019/09/12	32	43.21	51	43.52	43.80	-19	10,271	-0.18%
2019/09/09	1	41.20	0	0.00	41.05	1	10,795	0.01%
2019/09/06	3	41.90	2	42.10	42.10	1	10,828	0.01%
2019/09/05	5	43.22	5	42.88	42.80	0	10,905	0.00%
2019/09/04	2	41.35	5	41.55	42.00	-3	11,021	-0.03%
2019/09/03	1	42.50	11	42.46	40.75	-10	11,207	-0.09%
2019/09/02	1	41.40	1	41.60	41.50	0	11,119	0.00%
2019/08/30	0	0.00	12	40.95	40.30	-12	11,103	-0.11%
2019/08/29	1	39.85	6	39.59	39.85	-5	11,137	-0.04%
2019/08/28	2	38.90	0	0.00	39.00	2	11,226	0.02%
2019/08/26	26	39.19	0	0.00	39.00	26	11,364	0.23%
2019/08/23	5	41.70	0	0.00	41.70	5	11,441	0.04%
2019/08/22	5	41.85	26	42.76	42.10	-21	11,611	-0.18%
2019/08/21	0	0.00	7	42.07	41.65	-7	11,657	-0.06%
2019/08/20	7	41.66	7	41.83	41.30	0	11,863	0.00%
2019/08/19	12	41.85	0	0.00	41.45	12	12,021	0.10%
2019/08/16	11	41.40	0	0.00	41.60	11	12,307	0.09%
2019/08/15	5	41.70	0	0.00	41.85	5	12,377	0.04%
2019/08/14	1	42.30	4	42.25	41.10	-3	12,382	-0.02%
2019/08/12	1	40.50	0	0.00	40.55	1	12,470	0.01%
2019/08/08	1	39.30	0	0.00	39.80	1	12,449	0.01%
2019/08/07	3	39.27	3	38.20	38.20	0	12,443	0.00%
2019/08/05	0	0.00	1	38.90	38.25	-1	12,331	-0.01%
2019/08/02	10	40.00	0	0.00	40.00	10	12,357	0.08%
2019/08/01	2	40.95	1	41.15	40.85	1	12,300	0.01%
2019/07/30	1	41.70	1	42.60	42.00	0	12,355	0.00%
2019/07/29	2	45.00	2	44.55	43.80	0	12,241	0.00%
2019/07/26	1	43.60	0	0.00	44.25	1	12,174	0.01%
2019/07/25	4	44.29	2	44.65	44.40	2	12,142	0.02%
2019/07/24	15	43.31	64	43.10	45.00	-49	12,018	-0.41%
2019/07/23	45	41.70	2	41.80	41.75	43	11,824	0.36%
2019/07/22	3	41.13	6	41.35	41.70	-3	11,745	-0.03%
2019/07/19	4	40.70	4	40.94	41.00	0	11,591	0.00%
2019/07/18	3	41.60	5	40.76	39.80	-2	11,394	-0.02%
2019/07/17	0	0.00	2	39.90	39.25	-2	11,135	-0.02%
2019/07/16	2	40.10	1	39.90	39.65	1	11,312	0.01%
2019/07/12	10	39.25	3	39.25	39.60	7	11,601	0.06%
2019/07/11	2	39.45	6	39.59	39.70	-4	11,686	-0.03%
2019/07/10	6	38.68	12	39.14	38.65	-6	11,659	-0.05%
2019/07/09	10	38.37	6	38.90	37.60	4	11,532	0.03%
2019/07/08	1	40.30	21	40.35	40.40	-20	11,434	-0.17%
2019/07/05	3	41.85	1	41.90	41.70	2	11,450	0.02%
2019/07/04	4	42.48	7	42.34	41.55	-3	11,545	-0.03%
2019/07/03	1	41.65	5	41.65	41.65	-4	11,665	-0.03%
2019/07/02	23	43.36	0	0.00	43.15	23	11,684	0.20%
2019/07/01	500	42.58	13	42.93	43.25	487	11,679	4.17%	大買/鉅額交易
2019/06/28	22	39.55	3	39.85	39.35	19	11,664	0.16%
2019/06/27	11	39.81	34	39.96	39.55	-23	11,856	-0.19%
2019/06/26	2	37.80	2	38.70	38.75	0	11,962	0.00%
2019/06/25	3	38.57	0	0.00	38.50	3	12,158	0.02%
2019/06/24	2	38.50	2	38.70	39.10	0	12,282	0.00%
2019/06/21	6	39.34	0	0.00	38.20	6	12,487	0.05%
2019/06/20	11	38.94	8	39.31	38.70	3	12,545	0.02%
2019/06/19	21	38.62	6	38.46	39.35	15	12,462	0.12%
2019/06/18	1	35.90	0	0.00	36.15	1	12,064	0.01%
2019/06/17	6	37.21	4	37.74	36.95	2	12,255	0.02%
2019/06/14	0	0.00	4	36.18	36.50	-4	12,161	-0.03%
2019/06/13	35	37.03	1	36.90	37.35	34	12,247	0.28%
2019/06/12	19	37.78	7	37.71	37.75	12	12,018	0.10%
2019/06/11	5	36.17	39	37.07	37.50	-34	11,473	-0.30%
2019/06/10	2	33.80	7	33.49	34.10	-5	11,177	-0.04%
2019/06/06	4	31.90	1	31.80	31.55	3	11,061	0.03%
2019/06/05	4	33.11	3	33.22	32.65	1	10,990	0.01%
2019/06/04	0	0.00	1	33.05	32.55	-1	10,954	-0.01%
2019/06/03	1	31.75	0	0.00	32.05	1	10,845	0.01%
2019/05/31	2	32.40	21	32.33	32.70	-19	10,794	-0.18%
2019/05/30	3	31.68	11	31.92	32.00	-8	10,711	-0.07%
2019/05/29	21	29.58	21	31.21	31.55	0	10,536	0.00%
2019/05/28	14	30.34	49	30.82	30.35	-35	10,470	-0.33%
2019/05/27	52	30.44	15	31.85	29.80	37	10,423	0.35%
2019/05/24	50	31.70	10	31.75	31.25	40	10,197	0.39%
2019/05/23	0	0.00	14	33.97	32.75	-14	9,939	-0.14%
2019/05/22	12	37.80	5	36.65	36.05	7	9,712	0.07%
2019/05/21	1	37.70	368	37.20	38.00	-367	9,665	-3.80%	大賣/鉅額交易
2019/05/20	0	0.00	2	40.73	38.15	-2	9,561	-0.02%
2019/05/17	6	41.59	33	42.32	40.60	-27	9,478	-0.28%
2019/05/15	3	45.60	2	45.95	46.80	1	9,431	0.01%
2019/05/13	5	45.10	5	45.80	45.00	0	9,449	0.00%
2019/05/08	3	48.47	8	48.17	48.70	-5	9,379	-0.05%
2019/05/07	31	46.87	3	45.20	47.50	28	9,300	0.30%
2019/05/06	6	43.91	0	0.00	43.80	6	9,223	0.07%
2019/05/03	1	47.00	0	0.00	46.90	1	9,220	0.01%
2019/04/30	23	45.84	30	46.20	46.50	-7	9,301	-0.08%
2019/04/29	5	44.95	7	45.18	45.40	-2	9,332	-0.02%
2019/04/26	8	49.84	6	49.77	48.70	2	9,300	0.02%
2019/04/25	1	50.80	0	0.00	51.60	1	9,427	0.01%
2019/04/24	4	50.68	11	49.83	51.00	-7	9,414	-0.07%
2019/04/23	9	52.40	3	53.27	50.60	6	9,360	0.06%
2019/04/22	17	53.28	1	52.90	53.80	16	9,309	0.17%
2019/04/19	6	49.98	11	50.52	52.00	-5	9,170	-0.05%
2019/04/18	4	48.66	0	0.00	48.15	4	8,936	0.04%
2019/04/17	10	48.60	4	48.63	48.55	6	8,983	0.07%
2019/04/16	6	47.85	4	48.96	48.00	2	8,901	0.02%
2019/04/15	1	47.40	0	0.00	47.05	1	8,857	0.01%
2019/04/10	5	47.45	0	0.00	47.95	5	8,944	0.06%
2019/04/09	6	47.62	3	50.00	46.55	3	8,890	0.03%
2019/04/08	7	50.14	5	49.82	51.10	2	8,932	0.02%
2019/04/03	2	49.05	12	48.38	49.20	-10	8,974	-0.11%
2019/04/02	14	47.64	12	47.05	48.30	2	9,024	0.02%
2019/04/01	6	45.65	4	46.75	45.00	2	8,933	0.02%
2019/03/29	6	44.90	7	44.81	46.60	-1	8,711	-0.01%
2019/03/28	3	45.00	7	45.35	45.80	-4	8,632	-0.05%
2019/03/27	2	42.20	9	43.08	44.00	-7	8,607	-0.08%
2019/03/26	7	41.21	4	41.49	41.50	3	8,614	0.03%
2019/03/25	8	42.56	2	42.60	43.35	6	8,492	0.07%
2019/03/22	0	0.00	14	44.11	44.20	-14	8,623	-0.16%
2019/03/21	11	42.25	0	0.00	42.15	11	8,721	0.13%
2019/03/20	1	42.90	21	42.24	42.00	-20	8,977	-0.22%
2019/03/19	0	0.00	4	39.93	39.90	-4	9,202	-0.04%
2019/03/18	8	38.84	7	38.93	39.30	1	9,650	0.01%
2019/03/15	125	37.41	3	37.30	37.25	122	10,059	1.21%	大買/鉅額交易
2019/03/12	1	36.90	0	0.00	36.30	1	10,691	0.01%
2019/03/11	3	36.60	0	0.00	36.70	3	11,032	0.03%
2019/03/05	1	38.55	0	0.00	38.15	1	12,156	0.01%
2019/03/04	2	38.70	0	0.00	38.70	2	12,150	0.02%
2019/02/27	20	39.05	1	37.50	37.75	19	12,186	0.16%
2019/02/26	1	38.40	13	38.24	38.50	-12	12,076	-0.10%
2019/02/25	6	36.26	0	0.00	36.80	6	11,876	0.05%
2019/02/22	0	0.00	3	36.25	36.05	-3	11,864	-0.03%
2019/02/21	0	0.00	2	36.90	36.85	-2	11,862	-0.02%
2019/02/20	2	37.93	1	38.85	37.90	1	11,865	0.01%
2019/02/19	2	38.30	2	37.95	38.30	0	11,809	0.00%
2019/02/18	8	37.74	5	38.55	37.50	3	11,865	0.03%
2019/02/15	5	37.50	5	38.69	37.60	0	12,073	0.00%
2019/02/14	5	38.19	5	38.93	38.15	0	12,184	0.00%
2019/02/13	12	38.31	10	38.45	38.10	2	12,103	0.02%
2019/02/12	4	38.60	0	0.00	39.00	4	12,034	0.03%
2019/02/11	10	37.25	10	36.73	37.25	0	12,048	0.00%
2019/01/30	12	36.12	12	36.84	35.95	0	12,073	0.00%
2019/01/29	10	36.70	10	36.20	36.70	0	12,067	0.00%
2019/01/28	5	36.40	5	36.45	36.20	0	12,095	0.00%
2019/01/25	10	36.00	13	36.20	36.00	-3	12,041	-0.02%
2019/01/24	8	36.16	6	36.35	36.00	2	12,023	0.02%
2019/01/23	7	35.65	17	35.19	35.65	-10	11,935	-0.08%
2019/01/22	8	34.93	17	35.44	35.20	-9	11,962	-0.08%
2019/01/21	0	0.00	1	36.85	36.25	-1	11,870	-0.01%
2019/01/18	0	0.00	7	36.17	36.75	-7	11,812	-0.06%
2019/01/17	14	35.44	107	35.64	35.55	-93	11,648	-0.80%	大賣/
2019/01/16	9	34.65	11	34.54	34.65	-2	11,481	-0.02%
2019/01/15	7	34.29	7	34.03	34.50	0	11,490	0.00%
2019/01/14	4	34.30	4	33.90	34.30	0	11,431	0.00%
2019/01/10	0	0.00	1	34.05	34.45	-1	11,243	-0.01%
2019/01/09	28	34.24	6	34.33	33.50	22	11,212	0.20%
2019/01/07	7	34.70	12	34.90	34.70	-5	10,995	-0.05%
2019/01/04	5	33.50	5	34.09	33.50	0	10,953	0.00%
2019/01/03	21	34.39	60	34.62	34.70	-39	10,943	-0.36%
2019/01/02	105	34.57	70	34.42	34.10	35	10,824	0.32%	大買/
2018/12/28	4	33.74	4	33.69	33.80	0	10,841	0.00%
2018/12/27	14	34.05	10	34.20	33.65	4	10,850	0.04%
2018/12/26	53	33.83	12	34.95	32.80	41	10,677	0.38%
2018/12/25	83	35.49	16	36.03	35.15	67	10,571	0.63%
2018/12/24	5	37.35	55	36.57	37.45	-50	10,361	-0.48%
2018/12/22	7	36.07	47	36.32	35.75	-40	10,235	-0.39%
2018/12/21	191	34.85	20	35.45	36.30	171	10,278	1.66%	大買/鉅額交易
2018/12/20	23	34.95	40	34.66	34.80	-17	10,098	-0.17%
2018/12/19	147	35.15	147	35.26	35.10	0	9,975	0.00%	大買/大賣/
2018/12/18	51	36.30	21	36.44	36.30	30	9,811	0.31%
2018/12/17	54	36.58	36	37.04	37.35	18	9,706	0.19%
2018/12/14	47	36.73	20	37.10	37.20	27	9,423	0.29%
2018/12/13	34	38.00	19	38.10	37.75	15	9,117	0.16%
2018/12/12	7	40.90	2	39.50	39.65	5	8,849	0.06%
2018/12/11	10	38.49	20	39.40	40.00	-10	8,632	-0.12%
2018/12/10	27	36.51	36	36.23	36.40	-9	8,376	-0.11%
2018/12/07	0	0.00	4	35.14	35.75	-4	8,035	-0.05%
2018/12/06	0	0.00	602	32.79	32.50	-602	7,826	-7.69%	大賣/鉅額交易
2018/12/05	6	34.82	3	34.90	34.50	3	7,775	0.04%
2018/12/04	21	35.37	2	34.73	34.15	19	7,604	0.25%
2018/12/03	10	32.20	1	33.45	33.45	9	7,323	0.12%
2018/11/29	0	0.00	2	32.05	30.00	-2	7,093	-0.03%
2018/11/28	2	30.55	0	0.00	31.15	2	6,655	0.03%
2018/11/27	1	30.00	0	0.00	30.20	1	6,545	0.02%
2018/11/21	0	0.00	15	29.82	30.15	-15	6,279	-0.24%
2018/11/20	15	30.16	0	0.00	30.15	15	6,230	0.24%
2018/11/16	1	31.80	0	0.00	32.00	1	6,094	0.02%
2018/11/15	0	0.00	1	33.35	32.60	-1	6,026	-0.02%
2018/11/14	1	33.10	1	33.30	32.90	0	5,900	0.00%
2018/11/09	0	0.00	101	28.95	29.30	-101	5,449	-1.85%	大賣/鉅額交易
2018/11/08	3	29.80	0	0.00	29.70	3	5,481	0.05%
2018/11/07	1	28.05	3	28.95	29.60	-2	5,363	-0.04%
2018/11/06	2	27.05	11	26.64	26.95	-9	5,306	-0.17%
2018/11/05	1	26.60	3	27.83	28.05	-2	5,299	-0.04%
2018/11/02	5	25.80	1	25.60	25.90	4	5,270	0.08%
2018/11/01	6	25.39	150	25.29	25.20	-144	5,330	-2.70%	大賣/鉅額交易
2018/10/31	0	0.00	1	24.65	24.65	-1	5,317	-0.02%
2018/10/30	0	0.00	1	24.65	24.40	-1	5,287	-0.02%
2018/10/29	1	25.35	0	0.00	25.25	1	5,216	0.02%
2018/10/25	5	26.16	1	26.00	26.00	4	5,151	0.08%
2018/10/24	1	26.65	149	26.76	26.95	-148	5,109	-2.90%	大賣/鉅額交易
2018/10/23	1	25.65	0	0.00	26.00	1	5,012	0.02%
2018/10/19	0	0.00	1	24.65	24.50	-1	4,910	-0.02%
2018/10/12	0	0.00	5	24.30	24.25	-5	4,700	-0.11%
2018/10/11	1	23.95	9	23.95	23.95	-8	4,645	-0.17%
2018/10/09	1	26.70	0	0.00	26.60	1	4,532	0.02%
2018/10/08	3	27.93	4	27.05	26.80	-1	4,491	-0.02%
2018/10/01	0	0.00	4	29.90	30.10	-4	4,069	-0.10%
2018/09/27	0	0.00	5	29.50	29.40	-5	3,937	-0.13%
2018/09/26	1	30.80	30	30.10	29.90	-29	3,854	-0.75%
2018/09/21	3	31.50	3	31.57	31.15	0	3,712	0.00%
2018/09/19	0	0.00	1	32.75	32.90	-1	3,554	-0.03%
2018/09/18	4	33.58	2	33.55	33.00	2	3,551	0.06%
2018/09/17	30	34.92	41	34.94	34.30	-11	3,421	-0.32%
2018/09/14	31	33.87	6	33.51	34.00	25	3,060	0.82%
2018/09/13	7	32.62	13	32.45	32.60	-6	2,683	-0.22%
2018/09/12	3	31.08	0	0.00	31.15	3	2,380	0.13%
2018/09/11	4	31.98	1	32.45	31.30	3	2,317	0.13%
2018/09/10	0	0.00	2	31.75	31.35	-2	2,210	-0.09%
2018/09/07	2	31.20	0	0.00	30.80	2	2,110	0.09%
2018/09/06	10	32.17	1	32.20	31.00	9	2,012	0.45%
2018/09/05	0	0.00	1	31.60	32.50	-1	1,849	-0.05%
2018/09/03	30	28.96	0	0.00	28.60	30	1,556	1.93%
2018/08/21	0	0.00	2	28.35	28.15	-2	1,472	-0.14%
2018/08/20	4	28.80	0	0.00	27.90	4	1,467	0.27%
2018/08/15	0	0.00	4	29.74	30.20	-4	1,407	-0.28%
2018/08/14	3	29.80	0	0.00	29.80	3	1,355	0.22%
2018/08/13	1	28.50	0	0.00	29.40	1	1,316	0.08%
2018/08/09	6	28.30	6	28.25	28.25	0	1,210	0.00%
2018/08/01	0	0.00	2	27.20	27.10	-2	1,144	-0.17%
2018/07/31	2	27.00	0	0.00	27.10	2	1,153	0.17%
2018/07/03	0	0.00	3	26.65	26.65	-3	1,469	-0.20%
2018/06/05	0	0.00	2	26.45	26.45	-2	2,679	-0.07%
2018/06/04	2	26.70	1	26.60	26.75	1	2,999	0.03%
2018/05/29	1	25.50	0	0.00	25.35	1	3,686	0.03%
2018/05/17	1	25.40	5	25.25	25.25	-4	3,828	-0.10%
2018/05/11	5	25.75	0.2	25.70	25.70	4.8	3,844	0.13%
2018/05/08	3	26.30	0	0.00	26.15	3	3,838	0.08%
2018/05/07	2	25.75	0	0.00	25.75	2	3,843	0.05%
2018/05/04	0	0.00	1	26.10	26.10	-1	3,837	-0.03%
2018/05/02	3	26.70	0	0.00	26.60	3	3,838	0.08%
2018/04/30	0	0.00	1	26.85	26.85	-1	3,844	-0.03%
2018/04/25	0	0.00	1	27.25	27.25	-1	3,870	-0.03%
2018/04/23	2	28.95	4	29.00	28.20	-2	3,854	-0.05%
2018/04/20	1	29.50	0	0.00	29.60	1	3,848	0.03%
2018/04/19	1	30.00	0	0.00	30.00	1	3,875	0.03%
2018/04/17	7	29.72	13	29.60	29.50	-6	3,946	-0.15%
2018/04/12	3	30.37	2	30.30	30.35	1	3,892	0.03%
2018/04/09	0	0.00	5	31.25	31.15	-5	3,837	-0.13%
2018/04/03	1	32.10	2	32.30	32.35	-1	3,825	-0.03%
2018/04/02	1	32.85	0	0.00	32.80	1	3,795	0.03%
2018/03/31	8	34.25	3	33.90	33.95	5	3,746	0.13%
2018/03/30	0	0.00	5	34.50	33.70	-5	3,724	-0.13%
2018/03/29	111	35.47	12	35.60	35.70	99	3,609	2.74%	大買/
2018/03/27	3	32.85	0	0.00	32.70	3	3,386	0.09%
2018/03/22	0	0.00	7	31.87	32.00	-7	3,247	-0.22%
2018/03/20	5	31.75	5	31.71	31.70	0	3,160	0.00%
2018/03/16	3	32.02	3	31.82	31.50	0	3,056	0.00%
2018/03/15	3	33.08	2	33.08	32.95	1	2,973	0.03%
2018/03/14	3	32.53	0	0.00	33.00	3	2,939	0.10%
2018/03/13	12	33.81	8	34.09	33.90	4	2,857	0.14%
2018/03/12	48	33.35	32	33.95	34.50	16	2,799	0.57%
2018/03/09	56	33.97	18	34.15	34.40	38	2,570	1.48%
2018/03/08	16	32.87	79	33.96	34.30	-63	2,367	-2.66%
2018/03/07	28	32.79	28	32.71	31.90	0	2,037	0.00%
2018/03/06	22	33.34	18	33.26	33.20	4	1,914	0.21%
2018/03/05	15	31.80	3	32.35	32.65	12	1,688	0.71%
2018/03/02	5	30.25	5	30.65	29.90	0	1,423	0.00%
2018/03/01	3	28.90	1	29.40	30.40	2	1,289	0.16%
2018/02/23	8	27.18	8	27.40	27.30	0	1,141	0.00%
2018/02/07	0	0.00	6	25.75	25.55	-6	1,143	-0.52%
2018/02/06	0	0.00	17	25.46	25.40	-17	1,152	-1.47%
2018/01/24	0	0.00	2	26.00	26.00	-2	1,317	-0.15%
2018/01/19	3	26.60	0	0.00	26.40	3	1,446	0.21%
2018/01/17	0	0.00	12	27.02	27.05	-12	1,779	-0.67%
2018/01/16	2	27.15	0	0.00	27.20	2	1,762	0.11%
2018/01/12	10	28.00	0	0.00	27.65	10	1,710	0.58%
2018/01/04	0	0.00	10	26.70	26.60	-10	1,586	-0.63%