元太 (8069)-元大-敦化券商分點個股進出

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

元太

(8069)

可現股當沖

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

立即追蹤
本地時間:14:30

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

元太 (8069)籌碼相關－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	220.00	0	0.00	217.50	1	8,148	0.01%
2024/05/02	0	0.00	0	217.44	216.00	0	8,247	0.00%
2024/04/30	5.2	212.68	4	214.99	210.00	1.1	8,213	0.01%
2024/04/29	4	222.50	0	0.00	220.50	4	8,180	0.05%
2024/04/26	3	228.50	5	228.80	227.50	-2	8,103	-0.02%
2024/04/25	2	213.00	4	218.00	216.50	-2	8,015	-0.02%
2024/04/24	3.1	210.34	0	0.00	209.00	3.1	7,906	0.04%
2024/04/23	1	209.50	0	0.00	208.00	1	7,910	0.01%
2024/04/22	2.2	207.37	0.3	207.40	207.00	2	7,885	0.02%
2024/04/19	2	217.75	2	220.25	215.00	0	7,795	0.00%
2024/04/18	1.1	231.91	2	229.25	225.50	-0.9	7,695	-0.01%
2024/04/17	6.1	229.92	2	231.50	229.00	4.1	7,574	0.05%
2024/04/16	1	239.00	2.1	237.55	237.00	-1.1	7,500	-0.01%
2024/04/15	7	242.21	0	244.00	241.00	7	7,467	0.09%
2024/04/12	1.1	242.64	4	241.75	245.00	-2.9	7,483	-0.04%
2024/04/11	2	239.25	4	238.25	242.00	-2	7,431	-0.03%
2024/04/10	1	240.00	3	237.00	240.00	-2	7,391	-0.03%
2024/04/08	0	0.00	6	234.00	232.00	-6	7,348	-0.08%
2024/04/03	41	224.52	300	225.52	227.00	-259	7,334	-3.53%	大賣/鉅額交易
2024/03/29	0	0.00	8	234.88	229.00	-8	7,556	-0.11%
2024/03/28	21	229.64	0	230.00	227.00	21	7,624	0.28%
2024/03/27	10.1	229.55	5	229.40	228.00	5.1	7,924	0.06%
2024/03/26	64	229.60	0	0.00	229.50	64	7,926	0.81%
2024/03/25	10	235.50	0	234.00	237.00	10	7,892	0.13%
2024/03/22	3	234.67	2	237.25	236.50	1	7,858	0.01%
2024/03/21	1	238.00	0	0.00	236.50	1	7,785	0.01%
2024/03/20	3	241.16	2	240.00	238.50	1	7,913	0.01%
2024/03/19	1	240.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	0	0.00	5	241.50	244.50	-5	7,934	-0.06%
2024/03/14	0	234.50	1	237.50	235.50	-1	7,900	-0.01%
2024/03/13	143	233.26	0.1	234.01	230.50	143	7,846	1.82%	大買/鉅額交易
2024/03/12	30	239.00	6	234.33	236.00	24	7,793	0.31%
2024/03/11	1	226.50	0	0.00	229.50	1	7,722	0.01%
2024/03/08	9.2	225.07	5	224.90	222.50	4.2	7,635	0.06%
2024/03/07	1	239.50	13.1	236.95	240.00	-12.1	7,314	-0.17%
2024/03/06	12.1	241.13	1	241.00	241.00	11	7,264	0.15%
2024/03/05	0	0.00	2	242.00	241.00	-2	7,259	-0.03%
2024/03/04	2	250.00	2	246.04	246.50	0	7,191	0.00%
2024/03/01	2	246.26	10	249.70	253.00	-8	7,109	-0.11%
2024/02/29	3	242.00	15.2	240.66	246.00	-12.2	6,948	-0.17%
2024/02/27	0.1	231.50	3	229.67	230.00	-2.9	6,664	-0.04%
2024/02/26	2	222.75	2.3	223.35	223.50	-0.3	6,590	0.00%
2024/02/23	0	0.00	2.2	232.91	231.50	-2.2	6,505	-0.03%
2024/02/22	0	0.00	4	231.50	233.00	-4	6,498	-0.06%
2024/02/21	0	0.00	8	231.31	232.00	-8	6,489	-0.12%
2024/02/20	1	224.00	10	228.49	228.50	-9	6,446	-0.14%
2024/02/19	3	222.83	3	222.83	223.00	0	6,536	0.00%
2024/02/16	1.1	230.09	6	227.50	226.00	-4.9	6,577	-0.07%
2024/02/15	10	228.50	15.1	227.70	229.00	-5.1	6,481	-0.08%
2024/02/05	2	216.25	9	216.99	217.00	-7	6,278	-0.11%
2024/02/02	0	214.00	1.3	215.15	214.00	-1.3	6,223	-0.02%
2024/02/01	1	211.50	4	214.87	213.50	-3	6,168	-0.05%
2024/01/31	6	212.75	18	215.81	208.00	-12	6,050	-0.20%
2024/01/30	1	212.00	0.4	211.96	212.00	0.6	5,985	0.01%
2024/01/29	21	213.67	3	214.67	216.00	18	5,987	0.30%
2024/01/26	3	216.67	28.2	214.93	217.00	-25.2	5,799	-0.43%
2024/01/25	1.2	199.58	1	200.48	200.50	0.2	5,280	0.00%
2024/01/24	0	0.00	1	195.53	193.50	-1	5,127	-0.02%
2024/01/23	0.1	195.50	4.1	193.76	195.50	-4	5,071	-0.08%
2024/01/19	1	191.48	1	188.01	187.00	0	4,987	0.00%
2024/01/18	0	0.00	3.1	185.80	185.00	-3.1	4,944	-0.06%
2024/01/17	0.1	181.58	4	180.75	182.50	-3.9	4,926	-0.08%
2024/01/16	0	184.17	0	185.50	186.00	0	4,946	0.00%
2024/01/12	2.1	187.29	0	0.00	187.50	2.1	5,205	0.04%
2024/01/11	0	0.00	3	186.50	187.00	-3	5,273	-0.06%
2024/01/10	1	185.51	2	185.75	187.00	-1	5,293	-0.02%
2024/01/09	1	190.00	0	0.00	190.00	1	5,268	0.02%
2024/01/08	11.1	192.92	4	196.87	192.00	7.1	5,267	0.13%
2024/01/04	0	187.50	0	0.00	188.00	0	5,308	0.00%
2024/01/03	3	190.32	1.3	190.50	189.50	1.7	5,427	0.03%
2024/01/02	2	195.25	0	0.00	195.00	2	5,495	0.04%
2023/12/29	0	197.50	0	0.00	197.00	0	5,531	0.00%
2023/12/28	0	0.00	1	201.00	201.50	-1	5,510	-0.02%
2023/12/27	0.4	200.19	3.1	201.21	203.00	-2.7	5,510	-0.05%
2023/12/26	1	195.00	3	195.33	193.50	-2	5,340	-0.04%
2023/12/25	4	199.00	5.3	198.88	197.00	-1.3	5,297	-0.02%
2023/12/22	2.2	191.15	18.4	193.34	197.00	-16.2	5,205	-0.31%
2023/12/21	0	0.00	6	182.42	182.00	-6	4,892	-0.12%
2023/12/20	0	0.00	6	179.75	181.00	-6	4,888	-0.12%
2023/12/19	0	0.00	4	179.25	177.00	-4	4,911	-0.08%
2023/12/18	1	177.50	0	0.00	178.50	1	4,963	0.02%
2023/12/15	1	181.00	9	182.22	180.00	-8	5,028	-0.16%
2023/12/14	0	0.00	5	180.90	181.00	-5	4,950	-0.10%
2023/12/13	1	176.50	0	0.00	176.50	1	4,892	0.02%
2023/12/12	1	175.50	1.3	175.90	174.50	-0.3	4,944	-0.01%
2023/12/11	1	177.00	0	0.00	176.00	1	4,983	0.02%
2023/12/07	0	0.00	1	180.50	180.50	-1	5,225	-0.02%
2023/12/06	1	178.00	0	181.50	178.00	1	5,273	0.02%
2023/12/05	0	0.00	2	181.00	179.00	-2	5,321	-0.04%
2023/12/04	1	182.00	2	182.01	181.00	-1	5,328	-0.02%
2023/12/01	0.1	181.50	5	182.70	180.50	-4.9	5,345	-0.09%
2023/11/30	2	181.24	3.1	179.81	183.00	-1.1	5,332	-0.02%
2023/11/29	0	0.00	6	177.92	178.50	-6	5,283	-0.11%
2023/11/28	2	175.50	3	173.83	175.50	-1	5,343	-0.02%
2023/11/27	0	174.00	4	175.75	173.50	-4	5,373	-0.07%
2023/11/24	3.1	175.68	2	175.50	175.50	1.1	5,422	0.02%
2023/11/22	2	176.25	1	175.00	177.50	1	5,418	0.02%
2023/11/21	1	176.50	10	176.50	176.00	-9	5,460	-0.16%
2023/11/20	0	178.25	1	178.50	177.50	-1	5,505	-0.02%
2023/11/17	0	181.00	1	180.00	181.00	-1	5,543	-0.02%
2023/11/16	1	177.50	4	180.75	180.50	-3	5,583	-0.05%
2023/11/15	2	179.23	8.1	179.94	180.00	-6.1	5,481	-0.11%
2023/11/14	11	175.95	0	176.00	175.00	11	5,551	0.20%
2023/11/13	0	0.00	19.3	175.89	174.50	-19.3	6,164	-0.31%
2023/11/10	0	0.00	0	174.00	173.50	0	6,445	0.00%
2023/11/09	3	169.50	20	169.13	172.50	-17	6,645	-0.26%
2023/11/08	0	0.00	1.1	171.00	171.00	-1.1	6,735	-0.02%
2023/11/07	3.4	168.76	0	170.00	168.50	3.3	6,755	0.05%
2023/11/06	3	176.82	0	176.64	173.00	3	6,738	0.04%
2023/11/03	1.5	173.00	0	174.50	173.50	1.5	6,673	0.02%
2023/11/02	0	0.00	0	172.00	172.00	0	6,707	0.00%
2023/11/01	1	168.00	6	169.50	169.00	-5	6,822	-0.07%
2023/10/31	0.2	168.70	6	169.50	168.00	-5.8	6,916	-0.08%
2023/10/30	0	169.00	0	170.00	169.00	0	7,005	0.00%
2023/10/27	0	0.00	0	170.00	169.50	0	7,071	0.00%
2023/10/26	1	168.02	0	0.00	167.00	1	7,216	0.01%
2023/10/25	0	0.00	0	173.50	173.00	0	7,299	0.00%
2023/10/24	0	167.60	0	169.50	170.00	0	7,342	0.00%
2023/10/23	3.2	168.38	3	168.83	168.00	0.2	7,307	0.00%
2023/10/20	4.3	173.59	4	173.25	173.00	0.3	7,205	0.00%
2023/10/19	2.1	178.01	0	0.00	178.50	2.1	7,130	0.03%
2023/10/18	2	178.75	3.1	180.32	180.00	-1.1	7,122	-0.02%
2023/10/17	2.1	178.04	0	0.00	178.50	2.1	7,183	0.03%
2023/10/16	1.1	182.40	0	0.00	179.00	1.1	7,225	0.01%
2023/10/13	5.4	183.00	6	184.00	183.50	-0.6	7,266	-0.01%
2023/10/12	0	0.00	3.1	184.52	185.00	-3.1	7,245	-0.04%
2023/10/11	38.1	181.69	32	179.20	181.00	6.1	7,233	0.08%
2023/10/06	11	183.95	9.2	183.75	182.00	1.8	7,202	0.02%
2023/10/05	4	182.75	12	182.08	182.50	-8	7,158	-0.11%
2023/10/04	7.2	178.10	3	179.00	178.00	4.2	7,171	0.06%
2023/10/03	10	179.90	6.4	181.20	179.50	3.6	7,188	0.05%
2023/10/02	7	181.57	9.2	182.33	181.50	-2.2	7,202	-0.03%
2023/09/28	1	180.00	1	179.00	179.50	0	7,258	0.00%
2023/09/27	3	178.00	3	179.50	178.50	0	7,294	0.00%
2023/09/26	5.1	179.00	3	178.50	177.50	2.1	7,325	0.03%
2023/09/25	4	182.38	4.2	181.86	182.00	-0.2	7,373	0.00%
2023/09/22	10	177.05	12	178.54	179.50	-2	7,489	-0.03%
2023/09/21	5.2	180.47	3	179.67	178.00	2.2	7,579	0.03%
2023/09/20	5	183.00	3	184.00	180.00	2	7,664	0.03%
2023/09/19	4	183.50	12.7	183.55	181.00	-8.7	7,767	-0.11%
2023/09/18	2.1	178.29	0	179.50	178.50	2.1	8,282	0.03%
2023/09/15	8	180.75	5	181.80	180.00	3	8,323	0.04%
2023/09/14	8	181.19	5.5	179.13	182.50	2.5	8,376	0.03%
2023/09/13	6	175.17	6.6	175.92	174.00	-0.6	8,346	-0.01%
2023/09/12	8.7	174.00	5	172.41	172.00	3.7	8,365	0.04%
2023/09/11	5.2	179.12	4	179.63	178.50	1.2	8,287	0.01%
2023/09/08	9.5	180.30	6	180.00	179.50	3.5	8,389	0.04%
2023/09/07	3.6	184.47	1	184.00	183.50	2.6	8,546	0.03%
2023/09/06	9	186.06	9.1	186.95	186.50	-0.1	8,648	0.00%
2023/09/05	5	185.10	6.5	185.77	185.00	-1.5	8,865	-0.02%
2023/09/04	6.2	185.46	11	185.82	184.00	-4.8	8,982	-0.05%
2023/09/01	14	189.04	3	186.85	188.00	11	9,011	0.12%
2023/08/31	2	182.25	1	182.50	182.50	1	9,077	0.01%
2023/08/30	3	184.00	3	184.00	182.50	0	9,211	0.00%
2023/08/29	4	183.13	5	183.40	184.50	-1	9,456	-0.01%
2023/08/28	0	182.00	0	0.00	181.50	0	9,482	0.00%
2023/08/25	2	180.75	0	0.00	181.00	2	9,562	0.02%
2023/08/24	6	184.50	5	183.80	185.00	1	9,619	0.01%
2023/08/23	5.1	179.63	1	181.00	180.00	4.1	9,749	0.04%
2023/08/22	6	181.75	7.4	182.64	181.00	-1.4	9,975	-0.01%
2023/08/21	6.1	181.43	5.1	182.11	179.50	1	9,991	0.01%
2023/08/18	8.3	181.04	4	181.50	181.00	4.3	10,044	0.04%
2023/08/17	31.7	176.81	38.2	178.93	183.50	-6.5	9,996	-0.07%
2023/08/16	21.5	199.06	38	196.37	191.00	-16.5	9,513	-0.17%
2023/08/15	16.8	204.26	69	205.83	202.50	-52.2	9,446	-0.55%
2023/08/14	7.2	200.45	7	201.43	201.00	0.2	9,624	0.00%
2023/08/11	6.4	204.00	10	202.50	204.50	-3.6	9,901	-0.04%
2023/08/10	3.5	209.74	1	210.00	208.50	2.5	10,024	0.02%
2023/08/09	6.3	219.45	1	218.00	218.00	5.3	9,974	0.05%
2023/08/08	0	226.50	3	225.67	225.50	-3	10,000	-0.03%
2023/08/07	1	223.00	5.5	226.27	228.00	-4.5	9,996	-0.04%
2023/08/04	3.1	217.33	0	0.00	217.50	3.1	9,939	0.03%
2023/08/02	6.4	220.47	0.1	226.25	220.50	6.3	9,958	0.06%
2023/08/01	1.2	226.35	2	224.01	222.50	-0.9	10,227	-0.01%
2023/07/31	7	225.22	20.1	224.48	225.00	-13	10,323	-0.13%
2023/07/28	10.3	218.94	19.3	218.83	221.50	-9.1	10,400	-0.09%
2023/07/27	81.1	211.02	4.2	209.01	213.00	76.9	10,711	0.72%
2023/07/26	2	207.75	2.1	210.01	208.50	-0.1	11,395	0.00%
2023/07/25	1.1	205.60	0	0.00	208.00	1.1	11,620	0.01%
2023/07/24	13.1	209.04	0	0.00	208.50	13.1	11,671	0.11%
2023/07/21	3	214.33	4	214.88	215.00	-1	11,738	-0.01%
2023/07/20	4.2	215.48	13.1	213.82	213.00	-9	11,800	-0.08%
2023/07/19	8	221.06	0	0.00	219.00	8	11,899	0.07%
2023/07/18	5.1	221.14	1	223.50	222.00	4.1	12,083	0.03%
2023/07/17	0	219.50	0	0.00	218.50	0	12,170	0.00%
2023/07/14	6	219.12	2	219.50	220.50	4	12,292	0.03%
2023/07/13	1	224.99	0	0.00	221.00	1	12,382	0.01%
2023/07/12	4	223.75	0	0.00	221.50	4	12,447	0.03%
2023/07/11	1	218.00	12.2	218.56	222.00	-11.1	12,582	-0.09%
2023/07/10	2	212.50	2	213.00	212.00	0	12,593	0.00%
2023/07/07	3.1	212.39	145	211.29	212.50	-141.9	12,723	-1.12%	大賣/鉅額交易
2023/07/06	13.2	219.87	8.5	217.01	216.50	4.7	12,802	0.04%
2023/07/05	5	224.50	64	222.69	223.50	-59	13,110	-0.45%
2023/07/04	3	224.50	2	224.50	224.50	1	13,391	0.01%
2023/07/03	1	225.50	4.5	224.44	224.50	-3.5	13,818	-0.03%
2023/06/30	5	224.30	6	224.92	225.00	-1	13,825	-0.01%
2023/06/29	11	218.73	18	218.36	220.50	-7	13,824	-0.05%
2023/06/28	5	214.20	3	214.00	215.00	2	13,779	0.01%
2023/06/27	26.4	212.53	9.4	211.30	211.50	17	13,714	0.12%
2023/06/26	25.3	207.40	939	200.09	207.50	-913.7	13,656	-6.69%	大賣/鉅額交易
2023/06/21	6	222.42	4.1	223.94	222.00	1.9	13,254	0.01%
2023/06/20	5.2	224.45	3	224.33	227.00	2.2	13,325	0.02%
2023/06/19	8	228.50	6	228.08	227.50	2	13,442	0.01%
2023/06/16	5	231.10	2	232.50	228.50	3	13,454	0.02%
2023/06/15	28.2	231.98	20	230.68	231.00	8.2	13,434	0.06%
2023/06/14	13	235.08	7	234.07	235.00	6	13,455	0.04%
2023/06/13	13	237.39	15	234.37	241.00	-2	13,480	-0.01%
2023/06/12	8	227.38	9	228.17	226.50	-1	13,457	-0.01%
2023/06/09	7	227.29	19.1	226.98	227.00	-12.1	13,641	-0.09%
2023/06/08	13.4	218.09	7	220.14	216.00	6.4	13,800	0.05%
2023/06/07	3	225.17	3	224.67	226.50	0	14,437	0.00%
2023/06/06	3	225.00	2.1	224.05	224.50	0.9	14,667	0.01%
2023/06/05	3	222.50	25.1	222.23	222.50	-22.1	14,787	-0.15%
2023/06/02	26	217.92	11	217.32	218.00	15	14,948	0.10%
2023/05/31	4	208.00	107	207.55	207.00	-103	15,223	-0.68%	大賣/鉅額交易
2023/05/30	5	207.10	144	207.18	205.50	-139	15,284	-0.91%	大賣/鉅額交易
2023/05/29	20	206.28	23	210.46	205.00	-3	15,377	-0.02%
2023/05/26	4	211.50	17	207.18	211.00	-13	15,672	-0.08%
2023/05/25	6	201.67	4	201.38	204.00	2	15,576	0.01%
2023/05/24	3	202.50	8.3	202.10	203.50	-5.3	15,794	-0.03%
2023/05/23	4	200.50	6	197.58	200.50	-2	15,994	-0.01%
2023/05/22	5.2	197.98	10	196.80	196.00	-4.8	16,029	-0.03%
2023/05/19	47	196.60	27	195.87	198.00	20	16,148	0.12%
2023/05/18	171.1	201.26	13.1	200.86	198.50	158	16,664	0.95%	大買/鉅額交易
2023/05/17	5	204.20	14.2	204.18	204.00	-9.2	16,424	-0.06%
2023/05/16	4	197.75	6.1	195.80	198.00	-2.1	16,328	-0.01%
2023/05/15	3.1	191.00	2	192.00	191.00	1.1	16,291	0.01%
2023/05/12	4	192.75	3.4	189.03	193.00	0.6	16,487	0.00%
2023/05/11	4	189.50	5	190.80	189.00	-1	16,727	-0.01%
2023/05/10	7	190.64	2	191.00	191.00	5	16,947	0.03%
2023/05/09	43	192.43	3	193.33	192.00	40	17,073	0.23%
2023/05/08	313.1	194.57	23.2	192.61	192.50	289.9	17,251	1.68%	大買/鉅額交易
2023/05/05	17	197.88	19.1	198.48	198.00	-2.1	17,369	-0.01%
2023/05/04	10	196.35	4	198.00	196.50	6	18,012	0.03%
2023/05/03	21.3	201.73	193.2	197.79	197.00	-171.9	18,098	-0.95%	大賣/鉅額交易
2023/05/02	19.1	194.75	371.4	195.86	197.50	-352.4	17,881	-1.97%	大賣/鉅額交易
2023/04/28	856	190.50	37.6	190.50	190.50	818.4	17,603	4.65%	大買/鉅額交易
2023/04/27	3	175.50	1	177.00	173.50	2	17,597	0.01%
2023/04/26	4	173.50	2	173.75	175.50	2	17,774	0.01%
2023/04/25	3	174.33	2.5	173.59	170.00	0.5	17,824	0.00%
2023/04/24	12	174.33	3	174.83	173.50	9	17,950	0.05%
2023/04/21	26	171.77	30	170.70	172.00	-4	17,974	-0.02%
2023/04/20	57	169.16	2	170.00	167.00	55	18,203	0.30%
2023/04/19	55	170.95	3	170.83	171.00	52	18,613	0.28%
2023/04/18	3	171.00	2	173.25	171.50	1	18,811	0.01%
2023/04/17	4	172.13	17	171.97	172.00	-13	19,005	-0.07%
2023/04/14	14	173.43	6	173.33	173.50	8	19,254	0.04%
2023/04/13	2	174.50	3	175.33	173.50	-1	19,349	-0.01%
2023/04/12	4	174.50	8	176.38	175.00	-4	19,500	-0.02%
2023/04/11	4	178.50	7	179.29	178.50	-3	19,579	-0.02%
2023/04/10	124	176.80	128.1	177.13	178.00	-4.1	19,623	-0.02%	大買/大賣/
2023/04/07	10.3	170.74	10.5	170.79	172.00	-0.2	19,333	0.00%
2023/04/06	27.2	174.08	10	173.70	171.00	17.2	19,087	0.09%
2023/03/31	1	184.50	3	184.50	184.50	-2	18,757	-0.01%
2023/03/30	4	183.50	2	183.00	184.50	2	18,956	0.01%
2023/03/29	3.2	181.16	2	182.22	179.50	1.1	18,944	0.01%
2023/03/28	5	182.10	7	182.36	182.00	-2	19,128	-0.01%
2023/03/27	4	184.25	8	184.31	185.00	-4	19,233	-0.02%
2023/03/24	10	184.35	6.2	183.92	184.00	3.8	19,458	0.02%
2023/03/23	12	180.79	9	180.89	181.00	3	19,549	0.02%
2023/03/22	7.5	183.23	10	182.60	182.50	-2.5	20,129	-0.01%
2023/03/21	4.1	178.38	6	178.50	178.50	-1.9	20,311	-0.01%
2023/03/20	3	177.00	4	177.00	177.00	-1	20,573	0.00%
2023/03/17	4	176.38	3	176.67	175.50	1	20,951	0.00%
2023/03/16	5	173.10	3	174.00	173.50	2	21,229	0.01%
2023/03/15	14	175.29	4	177.25	174.00	10	21,596	0.05%
2023/03/14	20.2	176.34	14.1	176.76	174.00	6.1	21,825	0.03%
2023/03/13	48.1	175.68	27	175.63	176.00	21.1	21,869	0.10%
2023/03/10	47.5	181.12	0	0.00	180.00	47.5	21,694	0.22%
2023/03/09	17	202.29	9	202.00	199.50	8	21,317	0.04%
2023/03/08	11	200.59	4	200.13	201.00	7	21,404	0.03%
2023/03/07	11	206.68	10.1	208.05	205.00	0.9	21,612	0.00%
2023/03/06	12	202.01	10.3	204.12	207.50	1.7	21,672	0.01%
2023/03/03	2	194.75	68	194.82	192.50	-66	21,756	-0.30%
2023/03/02	1.2	194.61	7	194.50	194.50	-5.8	22,171	-0.03%
2023/03/01	35.1	192.38	0	0.00	193.00	35.1	22,508	0.16%
2023/02/24	169.3	196.23	94.1	197.25	194.50	75.2	22,873	0.33%	大買/
2023/02/23	8	201.31	5.1	202.03	202.00	2.9	23,262	0.01%
2023/02/22	10	204.15	5	204.00	202.00	5	24,058	0.02%
2023/02/21	4	208.75	11	210.00	210.00	-7	24,129	-0.03%
2023/02/20	3	203.67	0	0.00	203.50	3	24,377	0.01%
2023/02/17	4	206.38	5	205.80	206.00	-1	25,053	0.00%
2023/02/16	4.1	203.98	13.5	202.87	206.00	-9.3	25,127	-0.04%
2023/02/15	2.2	191.27	8	193.06	191.00	-5.8	24,963	-0.02%
2023/02/14	71.9	194.45	71.1	197.49	194.00	0.8	25,384	0.00%
2023/02/13	9	195.56	6	195.42	196.50	3	25,641	0.01%
2023/02/10	22.2	195.13	4	194.25	193.00	18.2	25,850	0.07%
2023/02/09	11	197.27	12.1	195.90	196.50	-1.1	26,118	0.00%
2023/02/08	17	193.44	37	195.00	193.00	-20	26,283	-0.08%
2023/02/07	9	190.89	13	192.31	193.00	-4	26,566	-0.02%
2023/02/06	19	191.89	23	192.80	191.50	-4	26,647	-0.01%
2023/02/03	183	193.30	61	193.11	190.50	122	26,670	0.46%	大買/鉅額交易
2023/02/02	150.2	186.83	42	186.92	190.50	108.2	26,475	0.41%	大買/鉅額交易
2023/02/01	25	177.18	25	177.50	179.00	0	26,112	0.00%
2023/01/31	18.1	173.01	10	174.10	172.50	8.1	26,147	0.03%
2023/01/30	19	176.24	15	175.17	173.50	4	26,138	0.02%
2023/01/17	32	176.63	18	176.67	176.00	14	25,983	0.05%
2023/01/16	17.1	176.15	25	175.90	176.50	-7.9	26,111	-0.03%
2023/01/13	27	172.52	40	173.01	173.00	-13	26,318	-0.05%
2023/01/12	11	174.36	26	174.60	172.00	-15	26,425	-0.06%
2023/01/11	12	173.13	19	173.87	174.00	-7	26,403	-0.03%
2023/01/10	16	174.03	19.1	176.00	173.50	-3.1	26,451	-0.01%
2023/01/09	76	174.06	47	173.49	172.50	29	26,265	0.11%
2023/01/06	20	170.38	23	169.78	172.00	-3	26,179	-0.01%
2023/01/05	89	165.65	83	167.77	165.00	6	26,179	0.02%
2023/01/04	19	173.26	32	172.69	170.00	-13	26,238	-0.05%
2023/01/03	15	169.37	37	165.34	170.50	-22	26,247	-0.08%
2022/12/30	15	163.97	41	163.29	161.00	-26	26,196	-0.10%
2022/12/29	123	160.96	128	162.99	164.00	-5	26,189	-0.02%	大買/大賣/
2022/12/28	50	162.17	34	162.12	161.00	16	26,216	0.06%
2022/12/27	10	167.60	10	169.20	168.00	0	26,263	0.00%
2022/12/26	9	167.17	10	168.10	166.00	-1	26,416	0.00%
2022/12/23	7	166.64	9	165.61	167.00	-2	26,662	-0.01%
2022/12/22	11	166.09	11	167.18	169.50	0	26,847	0.00%
2022/12/21	8.1	165.87	12	164.92	164.00	-3.9	26,905	-0.01%
2022/12/20	16.1	165.94	8	168.06	164.00	8.1	26,953	0.03%
2022/12/19	19	168.97	12	170.42	169.50	7	27,091	0.03%
2022/12/16	22	171.18	9	173.11	168.00	13	27,192	0.05%
2022/12/15	17	177.68	16	177.19	177.00	1	27,037	0.00%
2022/12/14	16	174.34	20	174.93	178.50	-4	26,864	-0.01%
2022/12/13	21	167.50	12	169.42	165.00	9	26,294	0.03%
2022/12/12	19	170.63	19	169.55	171.00	0	26,022	0.00%
2022/12/09	63	171.77	61	168.56	170.00	2	25,876	0.01%
2022/12/08	10	170.30	9	171.22	169.50	1	25,677	0.00%
2022/12/07	65	173.46	33	176.05	172.00	32	25,533	0.13%
2022/12/06	121	183.27	110	184.67	181.50	11	25,368	0.04%	大買/大賣/
2022/12/05	10	186.50	39.1	185.24	186.00	-29.1	25,288	-0.11%
2022/12/02	37.1	179.07	19	178.82	181.00	18.1	25,249	0.07%
2022/12/01	21	180.67	42.1	180.81	177.50	-21	25,343	-0.08%
2022/11/30	21	176.12	14	176.25	181.00	7	25,232	0.03%
2022/11/29	46.1	178.63	38	180.63	177.00	8.1	25,069	0.03%
2022/11/28	31	182.06	23.1	180.83	184.00	8	24,844	0.03%
2022/11/25	138	180.10	105	177.49	177.50	33	24,664	0.13%	大買/大賣/
2022/11/24	43	175.80	44.3	174.46	178.00	-1.3	24,408	-0.01%
2022/11/23	12	165.92	14	167.96	169.00	-2	24,076	-0.01%
2022/11/22	53	165.07	42	164.92	163.50	11	23,799	0.05%
2022/11/21	98.1	165.04	89	163.52	164.00	9.1	23,469	0.04%
2022/11/18	94.7	174.47	64	178.48	170.00	30.7	22,849	0.13%
2022/11/17	31	188.42	35	187.03	188.50	-4	22,015	-0.02%
2022/11/16	77	180.30	78	179.10	182.50	-1	21,904	0.00%
2022/11/15	70.1	179.75	61	182.32	178.50	9.1	21,782	0.04%
2022/11/14	17	195.41	31	193.85	193.50	-14	21,755	-0.06%
2022/11/11	138	189.97	136.1	191.23	189.50	2	22,085	0.01%	大買/大賣/
2022/11/10	105	186.90	113.1	188.66	185.00	-8.1	21,815	-0.04%	大買/大賣/
2022/11/09	71.1	195.91	66	196.97	195.00	5.1	21,644	0.02%
2022/11/08	14	206.61	26	210.02	203.00	-12	21,457	-0.06%
2022/11/07	40	209.70	38	211.28	208.00	2	21,297	0.01%
2022/11/04	65	212.72	56	209.01	217.00	9	20,999	0.04%
2022/11/03	25	205.20	32.1	207.74	212.50	-7.1	20,765	-0.03%
2022/11/02	21	200.38	39	198.86	200.50	-18	20,781	-0.09%
2022/11/01	111	203.30	98	202.23	202.00	13	20,920	0.06%	大買/
2022/10/31	72	206.01	100	205.06	205.50	-28	20,907	-0.13%
2022/10/28	102	201.80	71	200.49	207.00	31	20,928	0.15%	大買/
2022/10/27	20	189.83	7	194.64	196.00	13	20,654	0.06%
2022/10/26	13	185.69	26	184.67	186.00	-13	20,510	-0.06%
2022/10/25	168	184.09	170.2	180.54	182.50	-2.2	20,514	-0.01%	大買/大賣/
2022/10/24	14	186.07	17	185.00	185.00	-3	20,460	-0.01%
2022/10/21	209.1	184.21	207	190.51	183.50	2.1	20,432	0.01%	大買/大賣/
2022/10/20	47	197.17	47	193.94	200.50	0	20,179	0.00%
2022/10/19	6.1	204.07	6	205.84	201.00	0	20,098	0.00%
2022/10/18	176.1	204.55	180	205.41	205.00	-3.9	20,078	-0.02%	大買/大賣/
2022/10/17	167	201.40	172	198.20	205.00	-5	20,107	-0.02%	大買/大賣/
2022/10/14	39	208.35	39	208.24	206.50	0	19,989	0.00%
2022/10/13	97	199.70	93	199.78	200.00	4	19,795	0.02%
2022/10/12	4.1	202.52	5	205.60	207.00	-0.9	19,691	0.00%
2022/10/11	29	202.16	20	206.40	201.00	9	19,656	0.05%
2022/10/07	20	220.00	23	216.87	221.00	-3	19,904	-0.02%
2022/10/06	99	216.73	99	214.43	218.00	0	20,385	0.00%
2022/10/05	33	222.44	36	219.58	219.00	-3	20,750	-0.01%
2022/10/04	74	216.76	79	213.07	218.50	-5	21,066	-0.02%
2022/10/03	36	207.92	34	204.74	209.00	2	21,333	0.01%
2022/09/30	9	208.17	13	207.19	212.00	-4	21,793	-0.02%
2022/09/29	17	206.12	40	206.69	206.50	-23	22,711	-0.10%
2022/09/28	75	205.73	630	209.06	205.50	-555	23,035	-2.41%	大賣/鉅額交易
2022/09/27	15	217.13	7	216.93	219.00	8	23,768	0.03%
2022/09/26	61.1	219.52	74	216.73	215.50	-12.9	24,268	-0.05%
2022/09/23	61	227.62	55	230.26	227.00	6	24,475	0.02%
2022/09/22	6	234.83	7	235.93	238.50	-1	24,749	0.00%
2022/09/21	19	234.24	19	230.84	234.50	0	24,902	0.00%
2022/09/20	20	234.98	21	235.00	235.50	-1	25,011	0.00%
2022/09/19	7	234.00	2	232.75	234.00	5	25,194	0.02%
2022/09/16	5.2	234.60	9	235.22	234.50	-3.8	25,504	-0.02%
2022/09/15	17	244.94	6	243.83	240.00	11	26,060	0.04%
2022/09/14	20	241.55	4	242.13	242.50	16	26,125	0.06%
2022/09/13	14	247.64	29	247.78	248.50	-15	26,249	-0.06%
2022/09/12	34	241.29	29	240.86	237.50	5	26,185	0.02%
2022/09/08	6	237.58	12	237.08	240.50	-6	26,324	-0.02%
2022/09/07	18	227.06	15	226.60	228.50	3	26,382	0.01%
2022/09/06	6	236.58	3	239.82	232.50	3	26,387	0.01%
2022/09/05	4	242.50	5	243.20	243.00	-1	26,468	0.00%
2022/09/02	16	243.06	13	240.15	242.00	3	26,588	0.01%
2022/09/01	4	233.99	3	235.53	233.50	1	26,784	0.00%
2022/08/31	3	241.67	5	244.80	239.50	-2	26,958	-0.01%
2022/08/30	23	242.37	15	245.70	247.00	8	26,980	0.03%
2022/08/29	2	237.50	6	235.08	240.50	-4	27,013	-0.01%
2022/08/26	8	243.56	6.2	241.56	240.00	1.8	27,221	0.01%
2022/08/25	36	247.86	33	244.95	244.00	3	27,195	0.01%
2022/08/24	3	242.51	14	241.61	241.00	-11	27,382	-0.04%
2022/08/23	11.2	240.23	16	242.28	243.50	-4.8	27,788	-0.02%
2022/08/22	20	244.07	18	246.06	243.50	2	28,218	0.01%
2022/08/19	31	249.47	105	245.82	241.50	-74	28,532	-0.26%	大賣/
2022/08/18	103	225.70	71	232.91	238.00	32	28,229	0.11%	大買/
2022/08/17	11	218.91	25	215.88	216.50	-14	28,012	-0.05%
2022/08/16	5	219.10	20.1	217.16	217.00	-15.1	28,013	-0.05%
2022/08/15	24	204.63	24	209.63	211.50	0	28,004	0.00%
2022/08/12	1	197.50	3	196.00	198.00	-2	28,163	-0.01%
2022/08/11	24	198.54	16	199.09	197.00	8	28,840	0.03%
2022/08/10	2	196.25	8	195.88	196.50	-6	29,292	-0.02%
2022/08/09	19	195.29	16	198.19	201.00	3	29,733	0.01%
2022/08/08	2	197.76	7	197.86	205.00	-5	29,733	-0.02%
2022/08/05	12	191.71	5	193.00	195.00	7	29,821	0.02%
2022/08/04	18	184.25	16	183.75	188.00	2	29,883	0.01%
2022/08/03	16	183.09	7	181.00	181.00	9	30,183	0.03%
2022/08/02	20	185.00	2	186.47	186.00	18	30,199	0.06%
2022/08/01	34	190.15	1	189.00	189.50	33	30,270	0.11%
2022/07/29	4	194.75	13	193.50	195.50	-9	30,443	-0.03%
2022/07/28	91	192.14	45	189.37	191.00	46	30,465	0.15%
2022/07/27	7	185.93	6	185.83	187.00	1	30,360	0.00%
2022/07/26	3	187.50	2	187.50	186.50	1	30,392	0.00%
2022/07/25	1	189.00	0	0.00	185.50	1	30,679	0.00%
2022/07/22	8	189.50	4	190.38	188.00	4	30,740	0.01%
2022/07/21	4	185.00	9	185.39	186.00	-5	30,751	-0.02%
2022/07/20	12	183.42	12	183.04	180.50	0	30,838	0.00%
2022/07/19	11	176.77	10.1	175.87	174.50	0.9	30,855	0.00%
2022/07/18	21	177.76	23	177.22	176.00	-2	30,902	-0.01%
2022/07/15	11	176.00	10	174.85	176.50	1	30,939	0.00%
2022/07/14	29	166.49	25.2	167.48	175.50	3.8	30,749	0.01%
2022/07/13	38	173.05	21.1	171.86	166.00	17	30,353	0.06%
2022/07/12	41.2	165.39	91	163.76	168.50	-49.8	29,951	-0.17%
2022/07/11	8.1	167.48	14	169.50	166.50	-5.9	29,701	-0.02%
2022/07/08	13.2	169.65	13	169.43	170.50	0.1	29,604	0.00%
2022/07/07	32	156.78	261	153.71	168.00	-229	29,163	-0.79%	大賣/鉅額交易
2022/07/06	9.3	161.19	17	160.12	160.50	-7.8	28,192	-0.03%
2022/07/05	35.1	165.58	25	162.90	162.00	10.1	27,920	0.04%
2022/07/04	12	168.50	9	168.28	170.00	3	27,225	0.01%
2022/07/01	13	174.30	27	171.52	170.00	-14	26,936	-0.05%
2022/06/30	17.7	193.29	8	192.44	188.50	9.7	26,824	0.04%
2022/06/29	0	0.00	3.2	204.47	209.00	-3.2	26,768	-0.01%
2022/06/28	3	203.50	5	205.30	205.00	-2	27,221	-0.01%
2022/06/27	9	202.39	20.2	203.91	204.00	-11.2	27,511	-0.04%
2022/06/24	12	196.33	9	195.33	196.00	3	27,640	0.01%
2022/06/23	18	196.86	12	197.33	197.00	6	27,833	0.02%
2022/06/22	11	194.09	5.1	189.45	188.50	6	28,270	0.02%
2022/06/21	16.1	197.17	12	193.09	199.00	4	28,926	0.01%
2022/06/20	1	192.55	9	201.00	192.50	-8	29,007	-0.03%
2022/06/17	6.6	196.67	5	198.00	204.50	1.6	29,177	0.01%
2022/06/16	0.1	202.50	0	0.00	201.00	0.1	28,823	0.00%
2022/06/15	4.2	206.00	3	205.83	203.50	1.2	29,010	0.00%
2022/06/14	21.5	209.47	72	203.20	211.00	-50.5	29,119	-0.17%
2022/06/13	1	212.98	15	213.63	208.50	-14	28,965	-0.05%
2022/06/10	4	211.88	24	215.96	219.00	-20	28,896	-0.07%
2022/06/09	5	210.20	7	211.14	212.00	-2	28,690	-0.01%
2022/06/08	10	203.50	0	0.00	206.50	10	28,613	0.03%
2022/06/07	22	197.16	1	197.51	200.50	21	28,659	0.07%
2022/06/06	4	204.99	4	205.00	202.50	0	28,801	0.00%
2022/06/02	5	211.30	0	0.00	209.00	5	28,755	0.02%
2022/06/01	8	210.89	11	209.64	209.50	-3	28,898	-0.01%
2022/05/31	6	204.75	4	205.38	203.00	2	28,582	0.01%
2022/05/30	24	209.33	30	208.88	207.00	-6	28,155	-0.02%
2022/05/27	67	204.63	17.5	206.52	212.50	49.5	27,660	0.18%
2022/05/26	16	200.37	81	199.32	198.00	-65	27,239	-0.24%
2022/05/25	16	195.53	10	194.00	195.00	6	28,257	0.02%
2022/05/24	65	193.13	4	194.00	191.00	61	28,262	0.22%
2022/05/23	3.3	196.36	154	197.86	194.50	-150.8	28,328	-0.53%	大賣/鉅額交易
2022/05/20	12	200.92	14	199.36	200.50	-2	28,185	-0.01%
2022/05/19	108	189.10	87	188.31	200.50	21.1	27,834	0.08%	大買/
2022/05/18	114	189.86	157.7	188.71	193.50	-43.7	27,147	-0.16%	大買/大賣/
2022/05/17	95	182.09	27	182.67	186.50	68	26,881	0.25%
2022/05/16	62	174.98	65.1	175.81	178.50	-3.1	26,522	-0.01%
2022/05/13	25.5	163.85	12.2	165.40	169.00	13.3	26,300	0.05%
2022/05/12	18.7	168.08	6	168.25	165.50	12.7	26,146	0.05%
2022/05/11	18	176.61	32.2	177.66	173.00	-14.2	26,127	-0.05%
2022/05/10	16	169.63	17	170.26	173.00	-1	26,129	0.00%
2022/05/09	21	171.12	14	168.93	170.00	7	26,308	0.03%
2022/05/06	28.2	165.60	12	167.92	172.50	16.2	26,350	0.06%
2022/05/05	13	171.50	13	170.42	173.50	0	26,415	0.00%
2022/05/04	10.9	168.90	10	170.80	167.00	0.9	26,359	0.00%
2022/05/03	10	172.40	29	171.07	171.50	-19	26,392	-0.07%
2022/04/29	30	177.12	6	174.67	174.00	24	26,523	0.09%
2022/04/28	16.2	170.15	2	172.25	169.50	14.2	26,444	0.05%
2022/04/27	22	169.52	4	170.00	175.00	18	26,567	0.07%
2022/04/26	23	174.39	5	172.90	175.00	18	26,696	0.07%
2022/04/25	6.1	169.69	15	169.60	169.50	-8.9	26,938	-0.03%
2022/04/22	5.5	184.27	15	181.20	180.50	-9.5	26,942	-0.04%
2022/04/21	9	185.39	28	185.75	185.00	-19	27,071	-0.07%
2022/04/20	13.3	184.67	24	181.13	179.00	-10.7	27,297	-0.04%
2022/04/19	10	177.40	12	177.71	177.00	-2	27,306	-0.01%
2022/04/18	8	172.38	8	172.00	169.50	0	27,393	0.00%
2022/04/15	13	172.89	3	175.17	170.50	10	27,735	0.04%
2022/04/14	5.1	173.73	6	175.83	179.50	-0.9	28,304	0.00%
2022/04/13	4	172.38	2	172.00	173.00	2	28,427	0.01%
2022/04/12	3	167.34	2	169.00	169.50	1	28,619	0.00%
2022/04/11	12	168.04	6	167.17	168.00	6	28,722	0.02%
2022/04/08	4	173.00	6	173.50	174.50	-2	28,998	-0.01%
2022/04/07	5.1	172.45	5	170.30	168.00	0.1	28,841	0.00%
2022/04/06	14.3	175.90	0	0.00	176.50	14.3	28,591	0.05%
2022/04/01	10	180.50	5	180.50	180.50	5	28,306	0.02%
2022/03/31	19	187.66	19	188.00	185.00	0	28,140	0.00%
2022/03/30	6	176.59	40	178.35	179.50	-34	28,215	-0.12%
2022/03/29	15	177.30	16	177.50	179.50	-1	27,933	0.00%
2022/03/28	13	175.77	22.2	177.77	181.50	-9.2	27,650	-0.03%
2022/03/25	30	176.85	69	175.94	177.00	-39	27,280	-0.14%
2022/03/24	16	161.84	42.9	163.45	172.50	-26.9	26,557	-0.10%
2022/03/23	2	155.50	12.1	156.00	157.00	-10.1	25,865	-0.04%
2022/03/22	3	150.00	30.1	149.23	153.00	-27.1	26,108	-0.10%
2022/03/21	4	145.25	4	144.88	144.50	0	25,879	0.00%
2022/03/18	73	143.59	13.3	144.02	145.50	59.7	26,077	0.23%
2022/03/17	20	139.33	12.2	138.53	140.00	7.8	25,941	0.03%
2022/03/16	1	128.50	5	130.30	130.00	-4	25,870	-0.02%
2022/03/15	27.2	130.88	0	132.00	126.50	27.1	26,235	0.10%
2022/03/14	15	131.07	6	131.92	136.00	9	26,500	0.03%
2022/03/11	4	131.38	4	131.63	132.00	0	26,591	0.00%
2022/03/10	16	135.06	5	132.80	131.00	11	26,570	0.04%
2022/03/09	7.1	133.80	8	131.50	134.50	-0.9	26,616	0.00%
2022/03/08	8.2	134.14	12	134.33	130.00	-3.8	26,447	-0.01%
2022/03/07	8.3	139.54	25	140.20	138.00	-16.7	26,398	-0.06%
2022/03/04	4.1	146.15	3	147.33	147.00	1.1	26,573	0.00%
2022/03/03	10.1	146.85	15	149.77	146.50	-4.9	26,961	-0.02%
2022/03/02	13.2	147.64	8	148.00	146.50	5.2	27,141	0.02%
2022/03/01	10.3	149.16	5	150.20	150.00	5.3	27,201	0.02%
2022/02/25	6	151.33	13.2	151.09	147.50	-7.2	27,962	-0.03%
2022/02/24	52.2	151.48	12.3	149.13	147.00	39.9	26,920	0.15%
2022/02/23	12	151.29	5.2	151.48	152.50	6.8	27,583	0.02%
2022/02/22	13	145.73	5.1	145.65	146.00	7.9	28,880	0.03%
2022/02/21	6	147.67	8	148.63	149.00	-2	28,897	-0.01%
2022/02/18	6	146.58	5	146.50	146.00	1	28,964	0.00%
2022/02/17	9	144.44	54	145.56	146.00	-45	28,875	-0.16%
2022/02/16	13.1	142.07	61	140.00	140.50	-47.9	28,656	-0.17%
2022/02/15	9.5	140.47	2	140.00	138.00	7.5	28,612	0.03%
2022/02/14	9.4	142.07	19	142.03	141.50	-9.6	28,361	-0.03%
2022/02/11	25.4	148.29	2	149.00	148.50	23.4	28,145	0.08%
2022/02/10	4.2	158.70	10	157.55	152.00	-5.8	28,105	-0.02%
2022/02/09	3	157.67	33.2	157.91	156.50	-30.2	27,722	-0.11%
2022/02/08	5	154.50	5	156.00	154.00	0	27,684	0.00%
2022/02/07	21	151.38	10	153.15	157.50	11	27,610	0.04%
2022/01/26	2.1	145.83	6	147.42	146.50	-3.9	27,338	-0.01%
2022/01/25	28.1	148.66	14	149.46	147.50	14.1	27,662	0.05%
2022/01/24	15	148.50	13	152.27	154.50	2	27,855	0.01%
2022/01/21	22.4	153.39	7	153.72	153.00	15.4	27,721	0.06%
2022/01/20	10.1	156.70	6	155.67	155.50	4.1	27,787	0.01%
2022/01/19	5	155.70	17	158.21	160.00	-12	27,546	-0.04%
2022/01/18	5	156.50	11	154.68	157.50	-6	27,586	-0.02%
2022/01/17	13	149.27	8	150.00	153.00	5	27,342	0.02%
2022/01/14	14.1	143.20	19	143.05	149.50	-4.9	27,570	-0.02%
2022/01/13	11.4	139.05	55	138.76	145.50	-43.6	27,268	-0.16%
2022/01/12	8.3	145.33	12	146.12	146.00	-3.7	26,742	-0.01%
2022/01/11	4.1	148.30	2	151.25	148.00	2.1	26,472	0.01%
2022/01/10	23.2	147.22	13	147.39	147.00	10.2	26,245	0.04%
2022/01/07	30	153.00	12	153.88	150.00	18	25,915	0.07%
2022/01/06	21	151.21	12	155.08	158.50	9	25,141	0.04%
2022/01/05	9.2	154.27	14	157.82	152.00	-4.8	24,830	-0.02%
2022/01/04	15	156.37	5	155.61	156.50	10	24,805	0.04%
2022/01/03	48	160.04	13.1	156.45	155.00	35	24,513	0.14%
2021/12/30	3	149.00	14	147.14	151.00	-11	23,918	-0.05%
2021/12/29	6	147.25	3	146.50	146.00	3	23,910	0.01%
2021/12/28	4	148.63	2	149.00	148.50	2	24,017	0.01%
2021/12/27	6	147.50	4	149.25	146.50	2	23,982	0.01%
2021/12/24	32	148.45	24	148.77	148.00	8	23,720	0.03%
2021/12/23	3	139.83	2	141.99	142.50	1	22,952	0.00%
2021/12/22	2	137.75	4.6	136.13	138.00	-2.6	23,031	-0.01%
2021/12/21	4	136.13	5.1	135.92	136.50	-1.1	23,073	0.00%
2021/12/20	18	137.75	6	135.68	134.00	12	23,026	0.05%
2021/12/17	18	140.06	16	141.25	143.00	2	23,008	0.01%
2021/12/16	19	143.55	18	144.86	143.00	1	22,816	0.00%
2021/12/15	1	135.00	2	132.50	135.00	-1	22,129	0.00%
2021/12/14	6	129.92	7	135.00	135.00	-1	21,914	0.00%
2021/12/13	6	138.16	4	137.00	135.00	2	21,607	0.01%
2021/12/10	10	131.51	16	134.69	136.00	-6	21,243	-0.03%
2021/12/09	9.1	135.49	11.1	134.28	131.50	-2	20,944	-0.01%
2021/12/08	9	129.11	13.1	131.34	133.00	-4.1	20,495	-0.02%
2021/12/07	2	124.77	12	125.67	129.00	-10	20,086	-0.05%
2021/12/06	7	121.72	5	121.20	123.00	2	19,850	0.01%
2021/12/03	21.1	122.29	17.1	124.68	127.00	4	19,809	0.02%
2021/12/02	7	121.93	6	121.92	118.00	1	19,497	0.01%
2021/12/01	11	120.68	8.2	121.36	122.00	2.9	19,303	0.01%
2021/11/30	10	124.60	10.1	125.50	125.50	0	19,069	0.00%
2021/11/29	4	118.88	8.1	119.15	123.00	-4	18,690	-0.02%
2021/11/26	6.3	118.34	10.1	117.16	116.50	-3.9	18,253	-0.02%
2021/11/25	3.1	122.87	3	123.33	124.00	0.1	18,128	0.00%
2021/11/24	19.3	124.89	15.1	123.92	121.50	4.2	18,025	0.02%
2021/11/23	9	118.44	28.7	121.02	122.00	-19.7	17,380	-0.11%
2021/11/22	29	118.76	41.1	119.87	121.00	-12.1	17,102	-0.07%
2021/11/19	38	114.71	114.6	116.21	117.00	-76.6	16,077	-0.48%	大賣/
2021/11/18	1	104.00	10.1	106.25	106.50	-9.1	14,565	-0.06%
2021/11/17	17	94.32	61.9	95.49	97.00	-44.9	14,477	-0.31%
2021/11/16	3	92.53	8.5	92.56	93.00	-5.5	14,555	-0.04%
2021/11/15	9	93.73	5	93.46	92.90	4	14,594	0.03%
2021/11/12	21.1	94.47	17	94.33	94.00	4.1	14,618	0.03%
2021/11/11	3	91.53	29.1	91.32	91.30	-26.1	14,472	-0.18%
2021/11/10	4.1	90.66	5	90.26	90.40	-0.9	14,615	-0.01%
2021/11/09	39	93.07	70.1	91.86	90.40	-31.1	14,599	-0.21%
2021/11/08	33.2	89.32	7.3	88.48	88.30	25.9	14,387	0.18%
2021/11/05	59	88.84	108.2	90.03	93.40	-49.1	14,490	-0.34%	大賣/
2021/11/04	22.1	91.24	3	93.37	90.60	19.1	14,242	0.13%
2021/11/03	1	93.60	4	94.35	93.70	-3	14,336	-0.02%
2021/11/02	28.5	93.92	22.1	95.70	93.10	6.4	14,258	0.05%
2021/11/01	19.2	94.82	24	94.75	95.60	-4.8	13,772	-0.03%
2021/10/29	13	91.40	8	91.54	91.90	5	13,483	0.04%
2021/10/28	10	91.20	44	92.21	90.90	-34	13,464	-0.25%
2021/10/27	3	88.63	6	88.32	88.20	-3	13,179	-0.02%
2021/10/26	5	88.63	23	89.35	88.30	-18	13,181	-0.14%
2021/10/25	3	86.17	15	86.60	87.10	-12	12,835	-0.09%
2021/10/22	18	85.26	66.6	85.13	86.60	-48.6	12,899	-0.38%
2021/10/21	3.2	81.49	3	82.36	81.10	0.2	12,593	0.00%
2021/10/20	11	81.63	3	82.43	81.10	8	12,804	0.06%
2021/10/19	6.1	80.97	7.1	81.36	82.00	-1	12,849	-0.01%
2021/10/18	35	79.34	3	80.23	80.50	32	12,887	0.25%
2021/10/15	3.1	77.87	12	78.47	79.00	-8.9	13,101	-0.07%
2021/10/14	5	75.70	0	0.00	74.50	5	13,458	0.04%
2021/10/13	35	77.39	9	77.82	77.30	26	13,687	0.19%
2021/10/12	1	78.60	35.2	79.23	78.90	-34.2	13,570	-0.25%
2021/10/08	40	74.21	4	74.08	74.00	36	13,284	0.27%
2021/10/07	0	0.00	21	72.21	72.60	-21	13,358	-0.16%
2021/10/06	12	71.17	12	72.18	70.70	0	13,536	0.00%
2021/10/05	4	68.33	24	68.52	70.60	-20	13,501	-0.15%
2021/10/04	23.1	70.91	2	71.00	69.00	21.1	13,401	0.16%
2021/10/01	6.1	72.52	39	72.43	72.50	-32.9	13,377	-0.25%
2021/09/30	3	73.87	1	74.20	73.80	2	13,553	0.01%
2021/09/29	36.1	74.83	15.1	73.92	73.10	21	13,839	0.15%
2021/09/28	11	80.95	124	80.80	78.70	-113	13,692	-0.83%	大賣/鉅額交易
2021/09/27	20	82.43	26.1	82.00	82.40	-6	13,539	-0.04%
2021/09/24	40.1	80.27	27.3	81.26	82.50	12.7	13,495	0.09%
2021/09/23	124	78.06	6	77.68	78.80	118	13,274	0.89%	大買/鉅額交易
2021/09/22	2	75.35	17	75.88	75.70	-15	13,293	-0.11%
2021/09/17	5	76.80	0	0.00	75.70	5	13,406	0.04%
2021/09/15	57	76.58	11	76.84	76.20	46	13,604	0.34%
2021/09/14	12	78.26	10	78.06	78.10	2	13,889	0.01%
2021/09/13	32	78.18	12	79.64	77.50	20	14,245	0.14%
2021/09/10	2	79.15	9	78.59	78.90	-7	14,266	-0.05%
2021/09/09	7	76.87	11	77.80	77.30	-4	14,264	-0.03%
2021/09/08	37.2	75.33	6	77.05	76.30	31.2	14,439	0.22%
2021/09/07	99	73.85	15	74.20	75.20	84	14,533	0.58%
2021/09/06	2	75.58	0	0.00	75.20	2	14,779	0.01%
2021/09/03	2.1	75.90	0	0.00	75.80	2.1	14,783	0.01%
2021/09/02	10	78.39	11.2	76.51	75.80	-1.2	14,745	-0.01%
2021/09/01	1	78.80	6	78.48	78.50	-5	14,701	-0.03%
2021/08/31	35	78.54	65	78.90	78.30	-30	14,683	-0.20%
2021/08/30	25	80.59	0	0.00	80.50	25	14,568	0.17%
2021/08/27	39	82.82	24	82.77	82.40	15	14,439	0.10%
2021/08/26	8	78.28	10	79.34	80.30	-2	14,087	-0.01%
2021/08/25	15	76.33	7	77.00	77.00	8	14,095	0.06%
2021/08/24	2	75.65	2	75.70	76.00	0	14,144	0.00%
2021/08/23	3	77.60	1	77.00	77.50	2	14,026	0.01%
2021/08/20	4.2	76.10	57	75.05	77.20	-52.8	13,897	-0.38%
2021/08/19	5	76.68	2	76.40	73.00	3	13,602	0.02%
2021/08/18	31	72.75	16	73.59	77.10	15	13,620	0.11%
2021/08/17	14.2	73.57	6	72.37	71.70	8.2	13,630	0.06%
2021/08/16	37	74.85	61	72.89	76.20	-24	13,559	-0.18%
2021/08/13	3	77.57	14	76.39	76.00	-11	13,425	-0.08%
2021/08/12	24	77.42	15	78.17	78.80	9	13,651	0.07%
2021/08/11	100.2	77.71	6	77.35	77.20	94.2	13,660	0.69%
2021/08/10	4	81.35	11	82.25	82.80	-7	13,480	-0.05%
2021/08/09	38	82.96	46	82.70	80.90	-8	13,602	-0.06%
2021/08/06	27	87.46	12	87.63	87.30	15	13,439	0.11%
2021/08/05	5	87.74	1	87.51	88.30	4	13,551	0.03%
2021/08/04	16	88.29	7	88.23	88.20	9	13,790	0.07%
2021/08/03	3	85.74	16.2	86.73	87.80	-13.2	13,794	-0.10%
2021/08/02	5.1	82.32	4	82.30	83.10	1.1	13,646	0.01%
2021/07/30	1	80.90	0	0.00	80.60	1	13,528	0.01%
2021/07/29	10	82.50	2	81.10	83.10	8	13,469	0.06%
2021/07/28	29.1	79.42	9	80.37	82.20	20.1	13,456	0.15%
2021/07/27	30.1	85.95	16	85.60	85.10	14.1	13,395	0.11%
2021/07/26	9	90.81	17	88.79	89.70	-8	13,392	-0.06%
2021/07/23	31	86.53	8	87.28	87.20	23	13,495	0.17%
2021/07/22	17	86.65	35	87.39	86.70	-18	13,627	-0.13%
2021/07/21	58	87.59	18	86.23	84.70	40	13,517	0.30%
2021/07/20	96	89.47	100	91.86	91.70	-4	13,586	-0.03%
2021/07/19	16	87.57	34	87.58	89.60	-18	13,331	-0.13%
2021/07/16	14	82.96	0.1	83.40	83.00	13.9	13,088	0.11%
2021/07/15	22	84.18	5	83.80	83.80	17	13,148	0.13%
2021/07/14	35	85.39	5	85.16	85.10	30	13,153	0.23%
2021/07/13	9	85.94	8.1	86.43	85.80	0.9	13,029	0.01%
2021/07/12	8	83.61	5	84.36	84.20	3	12,905	0.02%
2021/07/09	3	82.34	10	83.16	83.20	-7	12,932	-0.05%
2021/07/08	26	81.33	6	81.87	82.10	20	12,967	0.15%
2021/07/07	12	81.33	14.1	81.39	81.60	-2.1	12,863	-0.02%
2021/07/06	12.1	79.93	15	79.61	80.10	-2.9	12,696	-0.02%
2021/07/05	5	74.94	14	76.48	77.50	-9	12,519	-0.07%
2021/07/02	2	73.90	1	74.40	74.20	1	12,507	0.01%
2021/07/01	6	74.77	24	75.04	74.20	-18	12,619	-0.14%
2021/06/30	16	74.21	9	74.26	74.60	7	12,526	0.06%
2021/06/29	17	74.48	6	74.83	74.10	11	12,405	0.09%
2021/06/28	10	75.50	26	75.25	75.60	-16	12,425	-0.13%
2021/06/25	13	73.23	3	73.67	73.40	10	12,329	0.08%
2021/06/24	30	73.41	7	73.50	73.50	23	12,357	0.19%
2021/06/23	20	75.03	42	75.40	74.80	-22	12,292	-0.18%
2021/06/22	34	73.71	19	73.25	72.40	15	12,022	0.12%
2021/06/21	2	70.25	5	70.76	70.40	-3	11,687	-0.03%
2021/06/18	4	70.58	7	71.24	70.60	-3	11,698	-0.03%
2021/06/17	33	71.22	19	70.93	71.20	14	11,722	0.12%
2021/06/16	14	68.83	19	69.43	69.30	-5	11,791	-0.04%
2021/06/15	6	66.15	15	64.67	67.80	-9	11,687	-0.08%
2021/06/11	12	64.41	10	63.40	63.60	2	11,555	0.02%
2021/06/10	4	64.33	1	64.00	64.00	3	11,777	0.03%
2021/06/09	4	63.60	37	64.19	65.00	-33	11,889	-0.28%
2021/06/08	54	65.60	44	66.29	64.80	10	11,937	0.08%
2021/06/07	8	63.84	31	63.44	64.10	-23	11,934	-0.19%
2021/06/04	58	64.46	5	64.30	64.30	53	11,845	0.45%
2021/06/03	24	65.53	57	65.57	65.80	-33	11,859	-0.28%
2021/06/02	10	64.11	21	65.00	64.30	-11	11,861	-0.09%
2021/06/01	58	63.45	12	63.95	64.00	46	11,763	0.39%
2021/05/28	2	61.95	5	61.52	61.50	-3	11,730	-0.03%
2021/05/27	3	61.27	5	61.40	60.80	-2	11,814	-0.02%
2021/05/26	17	60.96	19	61.32	62.00	-2	11,829	-0.02%
2021/05/25	25	59.21	18	60.39	62.10	7	11,766	0.06%
2021/05/24	10	58.30	10	56.74	57.70	0	11,779	0.00%
2021/05/21	2	57.65	0	0.00	57.60	2	11,816	0.02%
2021/05/20	3	57.90	40	59.74	57.50	-37	11,905	-0.31%
2021/05/19	4	56.00	10	55.00	56.80	-6	11,823	-0.05%
2021/05/18	11	55.64	5	54.74	55.80	6	12,099	0.05%
2021/05/17	20.2	53.15	10	54.20	52.20	10.2	12,110	0.08%
2021/05/14	11	57.40	6.1	57.61	56.80	5	11,978	0.04%
2021/05/13	33.1	55.98	17	55.39	55.20	16.1	11,918	0.13%
2021/05/12	9	53.87	4	56.33	54.50	5	11,847	0.04%
2021/05/11	51	57.92	41	58.10	55.30	10	11,750	0.09%
2021/05/10	16	59.89	0	0.00	59.90	16	12,020	0.13%
2021/05/07	2	60.10	7	60.37	61.40	-5	12,225	-0.04%
2021/05/06	5	59.48	0	0.00	59.00	5	12,352	0.04%
2021/05/05	27	59.74	4	58.90	58.90	23	12,507	0.18%
2021/05/04	79	61.83	43.4	62.52	60.50	35.6	12,696	0.28%
2021/05/03	21	64.43	25	64.81	63.00	-4	12,729	-0.03%
2021/04/29	40	67.67	143	67.88	66.40	-103	12,823	-0.80%	大賣/鉅額交易
2021/04/28	28	65.40	5	65.00	65.70	23	12,537	0.18%
2021/04/27	9	62.41	7	62.93	62.30	2	12,354	0.02%
2021/04/26	67	62.60	40	62.52	62.80	27	12,303	0.22%
2021/04/23	1	60.90	284	60.47	61.40	-283	11,914	-2.38%	大賣/鉅額交易
2021/04/22	58	56.58	61	58.16	55.90	-3	11,783	-0.03%
2021/04/21	16	58.46	2.5	58.12	57.30	13.5	11,799	0.11%
2021/04/20	1	57.20	13	56.67	57.40	-12	11,736	-0.10%
2021/04/19	1	55.60	1	55.50	55.60	0	11,704	0.00%
2021/04/16	5	55.68	5	55.66	55.20	0	11,708	0.00%
2021/04/15	2	55.75	21.5	55.38	56.00	-19.5	11,723	-0.17%
2021/04/14	20	52.93	1	52.80	52.90	19	11,656	0.16%
2021/04/13	16	54.46	6	54.87	54.00	10	11,682	0.09%
2021/04/12	85.5	54.85	2	54.60	54.60	83.5	12,037	0.69%
2021/04/09	9	55.17	8	55.53	55.30	1	12,358	0.01%
2021/04/08	0.1	56.80	0	0.00	57.00	0.1	12,227	0.00%
2021/04/07	24	56.87	26	55.87	56.70	-2	12,186	-0.02%
2021/04/06	2	55.40	9	55.10	54.90	-7	12,081	-0.06%
2021/04/01	3	54.67	11	55.51	55.00	-8	12,093	-0.07%
2021/03/31	52	54.92	1	54.80	55.10	51	12,061	0.42%
2021/03/30	0	0.00	2	54.20	54.20	-2	12,004	-0.02%
2021/03/29	5	54.58	5	55.00	54.20	0	12,152	0.00%
2021/03/26	0	0.00	24	54.50	54.50	-24	12,295	-0.20%
2021/03/25	0	0.00	9.2	53.50	53.30	-9.2	12,454	-0.07%
2021/03/24	1	54.60	4	54.35	54.30	-3	12,934	-0.02%
2021/03/23	20.1	53.61	2	53.60	53.40	18.1	13,027	0.14%
2021/03/22	0.1	54.50	0	0.00	54.70	0.1	13,350	0.00%
2021/03/19	16	54.11	19	54.46	54.80	-3	13,461	-0.02%
2021/03/18	113	53.88	3	53.87	53.90	110	13,316	0.83%	大買/鉅額交易
2021/03/17	33	53.13	2	52.70	52.60	31	13,694	0.23%
2021/03/16	38	53.19	20	53.10	53.50	18	13,719	0.13%
2021/03/15	5	52.00	6	51.67	52.10	-1	13,566	-0.01%
2021/03/12	9	49.58	0	0.00	50.40	9	13,435	0.07%
2021/03/11	26	50.77	6	50.43	51.10	20	13,364	0.15%
2021/03/10	0	0.00	0.3	49.30	49.20	-0.3	13,455	0.00%
2021/03/09	1	49.15	0	0.00	49.40	1	13,567	0.01%
2021/03/08	7	48.91	0	0.00	49.20	7	13,596	0.05%
2021/03/05	2	49.00	0	0.00	49.00	2	13,605	0.01%
2021/03/04	0	0.00	8	51.04	50.20	-8	13,548	-0.06%
2021/03/03	2	50.60	0	0.00	50.90	2	13,466	0.01%
2021/03/02	6	51.25	34	52.02	50.80	-28	13,458	-0.21%
2021/02/26	2	50.20	3	49.92	50.50	-1	13,419	-0.01%
2021/02/25	3	50.87	30.4	50.74	51.10	-27.4	13,502	-0.20%
2021/02/24	15	50.08	1	51.40	49.70	14	13,605	0.10%
2021/02/23	6	51.48	1	52.20	51.40	5	13,783	0.04%
2021/02/22	23	53.70	21	53.60	53.00	2	13,846	0.01%
2021/02/19	42	51.60	1	51.30	52.60	41	13,716	0.30%
2021/02/18	8	52.25	35	50.24	52.60	-27	13,480	-0.20%
2021/02/17	32	49.36	3	49.70	49.35	29	13,096	0.22%
2021/02/05	2	48.00	1	48.30	48.05	1	12,921	0.01%
2021/02/04	5	48.84	21	48.97	48.50	-16	12,838	-0.12%
2021/02/03	3	48.80	20	49.40	49.90	-17	12,713	-0.13%
2021/02/02	3	50.40	32	49.65	49.60	-29	12,568	-0.23%
2021/02/01	5	49.88	43	50.04	50.50	-38	12,400	-0.31%
2021/01/29	10	49.35	3	49.53	49.10	7	11,970	0.06%
2021/01/28	2	47.50	0.5	47.60	47.20	1.5	11,788	0.01%
2021/01/27	3.5	49.76	7	49.76	49.55	-3.5	11,599	-0.03%
2021/01/26	0	0.00	2	49.70	49.25	-2	11,336	-0.02%
2021/01/25	43	48.37	8	49.02	48.60	35	11,053	0.32%
2021/01/22	10	47.85	11	47.10	48.10	-1	10,747	-0.01%
2021/01/21	0	0.00	32	45.11	45.35	-32	10,434	-0.31%
2021/01/20	7	43.63	7	43.66	43.35	0	10,307	0.00%
2021/01/19	0	0.00	1	44.50	44.55	-1	10,227	-0.01%
2021/01/18	2	43.85	3	43.97	44.80	-1	10,163	-0.01%
2021/01/15	7	44.83	0	0.00	44.30	7	10,066	0.07%
2021/01/14	4	45.31	1	45.55	45.25	3	9,898	0.03%
2021/01/13	3	45.75	1	46.60	46.05	2	9,753	0.02%
2021/01/12	17	46.70	4	46.89	46.30	13	9,641	0.13%
2021/01/11	10	47.55	3	47.60	47.80	7	9,521	0.07%
2021/01/08	8	47.49	1	47.65	47.45	7	9,504	0.07%
2021/01/07	15	48.46	2	48.30	48.15	13	9,418	0.14%
2021/01/06	1	47.20	1	48.60	47.05	0	9,411	0.00%
2021/01/05	21	49.41	27	48.52	49.00	-6	9,338	-0.06%
2021/01/04	22	47.87	17	48.59	48.50	5	8,979	0.06%
2020/12/31	0	0.00	5	46.05	45.80	-5	8,581	-0.06%
2020/12/30	1	45.50	12	46.30	45.95	-11	8,502	-0.13%
2020/12/29	2	45.55	0	0.00	45.65	2	8,427	0.02%
2020/12/28	11	46.71	0	0.00	46.65	11	8,355	0.13%
2020/12/25	1	45.30	5	45.70	45.30	-4	8,273	-0.05%
2020/12/24	5	45.83	21	45.89	45.45	-16	8,225	-0.19%
2020/12/23	21	46.17	36	46.92	45.85	-15	8,175	-0.18%
2020/12/22	40	46.75	1	47.85	45.50	39	8,084	0.48%
2020/12/21	10	46.75	36	47.21	48.20	-26	7,859	-0.33%
2020/12/18	44	47.07	22	47.75	46.10	22	7,645	0.29%
2020/12/17	3	46.23	10	45.99	46.30	-7	7,137	-0.10%
2020/12/16	7	46.47	16	46.07	46.90	-9	6,983	-0.13%
2020/12/15	18	44.04	7	43.81	43.80	11	6,570	0.17%
2020/12/14	10	45.00	15	45.76	46.00	-5	6,367	-0.08%
2020/12/11	34	44.64	37	45.17	45.40	-3	6,225	-0.05%
2020/12/10	5	42.80	20	43.24	43.45	-15	5,707	-0.26%
2020/12/09	6	42.24	0	0.00	42.20	6	5,573	0.11%
2020/12/08	1	42.85	0	0.00	42.85	1	5,507	0.02%
2020/12/07	3	42.90	6	42.93	42.90	-3	5,773	-0.05%
2020/12/04	7	42.94	106	42.96	43.05	-99	5,885	-1.68%	大賣/
2020/12/03	1	42.95	62	43.20	42.75	-61	5,731	-1.06%
2020/12/02	8	42.82	1	42.55	42.55	7	5,636	0.12%
2020/12/01	47	42.41	3.9	42.20	42.50	43.1	5,581	0.77%
2020/11/30	60	41.75	1	41.80	41.00	59	5,576	1.06%
2020/11/27	0	0.00	3	41.70	41.75	-3	5,694	-0.05%
2020/11/26	5	42.20	1	42.20	41.95	4	5,804	0.07%
2020/11/25	4	41.48	217	41.52	41.90	-213	5,880	-3.62%	大賣/鉅額交易
2020/11/24	112	42.12	5	42.32	42.10	107	6,174	1.73%	大買/鉅額交易
2020/11/23	5	42.69	8	42.84	42.80	-3	6,054	-0.05%
2020/11/20	171	41.93	20	41.88	41.90	151	5,885	2.57%	大買/鉅額交易
2020/11/19	7	40.79	5	40.64	40.70	2	5,592	0.04%
2020/11/18	0	0.00	1	39.90	39.95	-1	5,521	-0.02%
2020/11/17	7	39.11	0	0.00	38.90	7	5,601	0.12%
2020/11/16	5	39.30	0	0.00	39.35	5	5,868	0.09%
2020/11/12	0	0.00	1	39.45	39.35	-1	6,406	-0.02%
2020/11/10	1	39.50	0	0.00	39.40	1	6,801	0.01%
2020/11/09	0	0.00	1	40.10	39.80	-1	7,407	-0.01%
2020/11/06	3	39.73	7	39.86	39.30	-4	7,464	-0.05%
2020/11/05	4	39.70	11	40.15	39.30	-7	7,547	-0.09%
2020/11/04	1	39.10	0	0.00	39.45	1	7,610	0.01%
2020/11/02	0	0.00	1	38.15	38.60	-1	7,743	-0.01%
2020/10/30	0	0.00	6	38.95	38.25	-6	7,765	-0.08%
2020/10/29	1	38.65	0	0.00	39.05	1	7,884	0.01%
2020/10/28	0	0.00	4	39.29	39.20	-4	7,902	-0.05%
2020/10/27	2	38.90	3	39.20	39.15	-1	7,906	-0.01%
2020/10/26	1	39.10	0	0.00	39.10	1	7,938	0.01%
2020/10/23	1	39.00	2	38.85	38.85	-1	7,975	-0.01%
2020/10/22	1	38.35	1	38.75	39.10	0	8,123	0.00%
2020/10/20	3	38.55	1	38.65	38.50	2	8,262	0.02%
2020/10/19	1	38.70	1	39.00	38.85	0	8,349	0.00%
2020/10/16	1	39.40	0	0.00	38.60	1	8,510	0.01%
2020/10/15	1	39.35	0	0.00	39.50	1	8,647	0.01%
2020/10/14	4	39.61	1	39.15	39.65	3	8,656	0.03%
2020/10/13	6	36.84	10	36.95	38.10	-4	8,795	-0.05%
2020/10/12	12	37.83	40	37.55	37.50	-28	8,885	-0.32%
2020/10/08	7	38.53	20	38.80	38.35	-13	8,979	-0.14%
2020/10/07	2	38.70	0	0.00	38.70	2	9,186	0.02%
2020/10/06	0	0.00	3	39.15	39.05	-3	9,384	-0.03%
2020/09/30	6	38.03	0	0.00	38.10	6	9,882	0.06%
2020/09/29	2	37.78	0	0.00	37.75	2	9,976	0.02%
2020/09/28	1	37.90	0	0.00	37.90	1	10,155	0.01%
2020/09/25	9	37.64	0	0.00	37.60	9	10,413	0.09%
2020/09/24	6	38.94	10	38.85	38.55	-4	10,511	-0.04%
2020/09/22	1	39.60	2	40.00	40.05	-1	11,084	-0.01%
2020/09/18	2	40.60	2	40.70	40.70	0	11,199	0.00%
2020/09/17	1	41.10	6	41.10	40.85	-5	11,195	-0.04%
2020/09/16	1	41.65	1	41.55	41.30	0	11,249	0.00%
2020/09/15	11	41.93	2	41.90	41.65	9	11,338	0.08%
2020/09/14	0	0.00	2	41.80	41.70	-2	11,693	-0.02%
2020/09/11	3	40.88	7	41.06	41.10	-4	12,061	-0.03%
2020/09/10	29	41.86	21	41.50	40.80	8	12,189	0.07%
2020/09/09	6	40.88	14	41.33	41.15	-8	12,078	-0.07%
2020/09/07	2	40.20	1	40.10	40.10	1	12,136	0.01%
2020/09/04	1	40.30	0	0.00	40.65	1	12,307	0.01%
2020/09/03	1	41.40	6	41.35	41.00	-5	12,619	-0.04%
2020/09/02	5	41.00	0	0.00	41.15	5	13,279	0.04%
2020/09/01	3	40.68	3	41.35	40.60	0	13,354	0.00%
2020/08/31	6	41.70	3	41.48	41.20	3	13,354	0.02%
2020/08/28	0	0.00	23	41.98	41.40	-23	13,442	-0.17%
2020/08/27	3	39.82	0	0.00	40.05	3	13,279	0.02%
2020/08/26	11	39.81	0	0.00	39.80	11	13,449	0.08%
2020/08/25	3	39.12	1	39.95	40.10	2	13,704	0.01%
2020/08/24	0	0.00	1	38.90	38.95	-1	13,789	-0.01%
2020/08/21	2	38.58	6	38.53	38.50	-4	14,062	-0.03%
2020/08/20	56	38.23	6	38.83	38.50	50	14,188	0.35%
2020/08/19	31	40.22	6	40.83	40.10	25	14,272	0.18%
2020/08/18	39	42.21	11	41.15	41.20	28	14,805	0.19%
2020/08/17	5	44.50	6	43.68	43.50	-1	15,335	-0.01%
2020/08/14	18	43.59	7	43.51	43.55	11	15,665	0.07%
2020/08/13	25	42.43	47	43.81	44.00	-22	16,035	-0.14%
2020/08/12	0	0.00	18	40.75	40.90	-18	15,663	-0.11%
2020/08/11	0	0.00	45	41.04	41.30	-45	15,714	-0.29%
2020/08/10	5	40.80	11	41.65	40.60	-6	15,931	-0.04%
2020/08/07	3	40.33	1	40.20	40.20	2	16,099	0.01%
2020/08/06	11	41.47	6	42.04	41.10	5	16,466	0.03%
2020/08/05	0	0.00	42	41.36	41.40	-42	16,852	-0.25%
2020/08/04	6	41.85	21	41.41	41.50	-15	17,247	-0.09%
2020/07/30	0	0.00	10	41.35	41.40	-10	17,869	-0.06%
2020/07/29	2	40.90	22	40.69	40.90	-20	17,928	-0.11%
2020/07/28	4	39.88	10	39.75	39.45	-6	17,901	-0.03%
2020/07/24	2	41.48	0	0.00	41.30	2	17,873	0.01%
2020/07/23	3	41.95	8	42.18	42.00	-5	17,960	-0.03%
2020/07/22	1	41.95	2	42.20	42.80	-1	18,107	-0.01%
2020/07/21	0	0.00	12	41.09	41.50	-12	17,986	-0.07%
2020/07/20	6	39.64	1	39.60	39.65	5	17,840	0.03%
2020/07/17	28	40.64	4	40.04	39.85	24	17,837	0.13%
2020/07/16	3	43.15	33	43.18	43.25	-30	17,635	-0.17%
2020/07/15	3	42.00	3	42.50	42.50	0	17,423	0.00%
2020/07/14	16	42.90	0	0.00	42.50	16	17,379	0.09%
2020/07/13	32	43.65	7	44.00	44.50	25	17,295	0.14%
2020/07/10	5	42.90	2	42.50	42.50	3	17,133	0.02%
2020/07/09	13	41.82	7	41.89	41.95	6	16,925	0.04%
2020/07/08	15	43.58	8	43.36	43.85	7	16,649	0.04%
2020/07/07	7	42.94	11	44.47	43.50	-4	16,597	-0.02%
2020/07/06	13	44.94	2	45.00	44.00	11	16,597	0.07%
2020/07/03	16	43.21	5	43.14	43.00	11	16,418	0.07%
2020/07/02	11	43.38	113	43.13	43.95	-102	16,271	-0.63%	大賣/鉅額交易
2020/07/01	6	41.79	48	41.74	41.95	-42	15,947	-0.26%
2020/06/30	6	40.65	1	40.85	40.60	5	15,644	0.03%
2020/06/29	2	40.95	2	40.95	40.65	0	15,658	0.00%
2020/06/24	7	40.54	5	40.90	40.50	2	15,616	0.01%
2020/06/23	6	40.80	14	40.84	40.65	-8	15,686	-0.05%
2020/06/22	7	40.88	70	40.87	40.55	-63	15,677	-0.40%
2020/06/19	38	40.98	1	41.00	40.50	37	15,803	0.23%
2020/06/18	14	40.11	76	39.12	40.60	-62	15,511	-0.40%
2020/06/17	145	38.40	80	38.49	38.40	65	15,081	0.43%	大買/
2020/06/16	41	38.04	3	38.60	38.75	38	15,016	0.25%
2020/06/15	2	37.93	0	0.00	37.70	2	15,009	0.01%
2020/06/12	2.5	38.02	0	0.00	37.95	2.5	14,993	0.02%
2020/06/11	8	38.36	8	38.10	38.20	0	14,908	0.00%
2020/06/10	2	37.88	6	37.43	38.05	-4	14,791	-0.03%
2020/06/09	25	37.79	94	37.25	37.35	-69	14,569	-0.47%
2020/06/08	2	40.00	22	40.69	40.55	-20	13,891	-0.14%
2020/06/05	1	40.35	1	40.35	40.80	0	13,694	0.00%
2020/06/04	2	41.10	2	40.80	40.35	0	13,703	0.00%
2020/06/03	7	41.25	4	41.73	41.10	3	13,553	0.02%
2020/06/02	10	41.32	4	41.46	41.00	6	13,320	0.05%
2020/06/01	44	40.82	10	41.85	41.85	34	13,121	0.26%
2020/05/29	3	40.87	69	41.13	40.60	-66	12,818	-0.51%
2020/05/28	15	41.37	53	40.97	40.55	-38	12,660	-0.30%
2020/05/27	107	41.86	6	41.73	41.60	101	12,319	0.82%	大買/鉅額交易
2020/05/26	29	42.28	21	42.06	41.70	8	12,135	0.07%
2020/05/25	33	41.61	29	42.31	42.30	4	11,780	0.03%
2020/05/22	158	39.86	135	40.11	39.80	23	11,043	0.21%	大買/大賣/
2020/05/21	18	38.83	50	39.03	38.85	-32	10,233	-0.31%
2020/05/20	18	38.23	8	38.12	39.05	10	9,765	0.10%
2020/05/19	5	36.55	28	36.54	36.30	-23	9,161	-0.25%
2020/05/18	29	36.06	4	35.94	36.10	25	8,953	0.28%
2020/05/15	60	36.11	1	35.95	35.80	59	8,840	0.67%
2020/05/14	59	37.11	9	37.12	36.50	50	8,503	0.59%
2020/05/13	1	36.45	28	36.70	37.45	-27	8,158	-0.33%
2020/05/12	102	36.09	13	35.78	35.85	89	7,777	1.14%	大買/
2020/05/11	20	34.79	47	34.62	34.90	-27	7,351	-0.37%
2020/05/08	92	33.46	42	33.78	33.00	50	6,940	0.72%
2020/05/07	17	31.76	15	31.94	31.95	2	6,412	0.03%
2020/05/06	0	0.00	1	31.15	31.25	-1	6,293	-0.02%
2020/05/04	2	30.55	3	30.17	30.55	-1	6,093	-0.02%
2020/04/30	5	30.80	0	0.00	31.00	5	6,073	0.08%
2020/04/29	3	30.68	15	30.75	30.75	-12	6,055	-0.20%
2020/04/28	5	31.15	3	30.95	30.95	2	6,023	0.03%
2020/04/27	16	30.30	2	30.90	30.80	14	5,969	0.23%
2020/04/23	0	0.00	6	28.28	28.35	-6	5,699	-0.11%
2020/04/22	1	27.65	3	27.83	28.10	-2	5,707	-0.04%
2020/04/21	1	28.70	3	28.60	27.80	-2	5,660	-0.04%
2020/04/17	28	29.82	4	29.43	28.75	24	5,625	0.43%
2020/04/16	0	0.00	8	28.63	29.10	-8	5,528	-0.14%
2020/04/15	1	28.20	2	28.00	28.15	-1	5,394	-0.02%
2020/04/14	2	27.90	2	27.83	27.90	0	5,394	0.00%
2020/04/13	2	27.65	0	0.00	27.50	2	5,393	0.04%
2020/04/09	2	27.73	5	28.00	27.60	-3	5,419	-0.06%
2020/04/08	1	26.90	17	26.57	26.80	-16	5,307	-0.30%
2020/04/07	10	25.65	0	0.00	25.90	10	5,205	0.19%
2020/04/06	22	25.24	0	0.00	25.20	22	5,157	0.43%
2020/03/31	3	24.88	0	0.00	24.70	3	5,167	0.06%
2020/03/30	6	24.79	0	0.00	25.10	6	5,085	0.12%
2020/03/27	16	24.77	23	24.50	24.60	-7	4,988	-0.14%
2020/03/26	1	24.00	0	0.00	24.05	1	4,862	0.02%
2020/03/25	10	25.17	0	0.00	24.30	10	4,773	0.21%
2020/03/24	120	23.70	5	23.62	23.75	115	4,530	2.54%	大買/鉅額交易
2020/03/19	25	22.30	0	0.00	21.00	25	4,364	0.57%
2020/03/17	5	22.41	0	0.00	22.00	5	4,367	0.11%
2020/03/16	3	23.33	2	23.25	23.70	1	4,396	0.02%
2020/03/13	4	24.25	1	23.90	25.00	3	4,384	0.07%
2020/03/12	3	26.68	0	0.00	26.15	3	4,318	0.07%
2020/03/11	17	28.29	3	28.23	28.25	14	4,250	0.33%
2020/03/10	2	28.40	0	0.00	28.40	2	4,285	0.05%
2020/03/09	2	29.43	2	29.23	29.00	0	4,176	0.00%
2020/03/06	2	30.30	0	0.00	30.30	2	4,136	0.05%
2020/03/05	30	30.75	0	0.00	30.60	30	4,249	0.71%
2020/03/04	1	30.40	0	0.00	30.30	1	4,292	0.02%
2020/03/02	1	30.40	0	0.00	30.60	1	4,476	0.02%
2020/02/27	0	0.00	6	31.50	30.90	-6	4,561	-0.13%
2020/02/25	0	0.00	4	30.95	31.10	-4	5,137	-0.08%
2020/02/20	0	0.00	8	31.10	31.05	-8	5,187	-0.15%
2020/02/18	18	30.82	0	0.00	30.85	18	5,200	0.35%
2020/02/14	0	0.00	13	30.40	30.30	-13	5,232	-0.25%
2020/02/12	0	0.00	10	29.70	29.80	-10	5,426	-0.18%
2020/02/11	1	29.35	0	0.00	29.15	1	5,723	0.02%
2020/02/10	10	28.50	0	0.00	29.15	10	5,744	0.17%
2020/02/06	0	0.00	10	29.70	29.65	-10	6,091	-0.16%
2020/02/05	1	29.40	30	29.35	29.35	-29	6,321	-0.46%
2020/02/04	1	29.55	10	29.45	29.55	-9	6,353	-0.14%
2020/01/31	100	29.61	0	0.00	29.75	100	6,368	1.57%
2020/01/30	13	28.68	22	29.65	29.00	-9	6,404	-0.14%
2020/01/20	0	0.00	1	31.50	31.50	-1	6,284	-0.02%
2020/01/17	0	0.00	2	31.55	31.40	-2	6,288	-0.03%
2020/01/14	0	0.00	10	31.35	31.40	-10	6,372	-0.16%
2020/01/13	10	30.77	0	0.00	30.75	10	6,421	0.16%
2020/01/10	0	0.00	10	30.50	30.50	-10	6,455	-0.15%
2020/01/09	1	30.65	10	30.60	30.60	-9	6,472	-0.14%
2020/01/08	21	30.55	10	30.50	30.55	11	6,520	0.17%
2020/01/07	55	31.28	0	0.00	31.10	55	6,774	0.81%
2020/01/06	3	31.77	0	0.00	31.65	3	7,065	0.04%
2020/01/03	0	0.00	50	31.70	31.70	-50	7,075	-0.71%
2020/01/02	0	0.00	12	31.77	31.90	-12	7,116	-0.17%
2019/12/27	0	0.00	30	31.18	31.15	-30	7,464	-0.40%
2019/12/26	40	30.85	0	0.00	30.90	40	7,462	0.54%
2019/12/25	14	30.80	0	0.00	30.75	14	7,466	0.19%
2019/12/24	0	0.00	6	30.75	30.75	-6	7,495	-0.08%
2019/12/23	15	30.95	14	30.75	30.75	1	7,493	0.01%
2019/12/20	60	31.28	100	31.29	31.05	-40	7,472	-0.54%
2019/12/18	0	0.00	4	31.10	31.10	-4	7,423	-0.05%
2019/12/16	1	30.75	0	0.00	31.00	1	7,349	0.01%
2019/12/12	1	30.40	11	30.75	30.20	-10	7,172	-0.14%
2019/12/11	10	30.75	1	30.80	30.80	9	7,033	0.13%
2019/12/06	10	31.90	0	0.00	31.75	10	6,905	0.14%
2019/12/04	10	31.70	0	0.00	31.90	10	6,846	0.15%
2019/12/03	15	31.65	0	0.00	31.65	15	6,889	0.22%
2019/12/02	13	32.00	10	31.30	31.30	3	6,883	0.04%
2019/11/29	5	32.70	5	32.30	32.30	0	6,830	0.00%
2019/11/28	1	32.75	0	0.00	32.70	1	6,789	0.01%
2019/11/27	6	33.02	2	33.15	33.15	4	6,741	0.06%
2019/11/26	6	32.93	10	32.80	32.60	-4	6,676	-0.06%
2019/11/25	9	33.11	0	0.00	32.60	9	6,607	0.14%
2019/11/22	41	32.94	22	33.05	32.55	19	6,450	0.29%
2019/11/20	2	31.93	1	31.75	31.50	1	6,381	0.02%
2019/11/19	6	32.37	0	0.00	32.00	6	6,753	0.09%
2019/11/18	7	31.89	2	31.90	32.05	5	6,768	0.07%
2019/11/15	6	32.31	1	32.45	31.85	5	6,786	0.07%
2019/11/14	0	0.00	1	31.95	31.85	-1	6,799	-0.01%
2019/11/13	5	31.85	10	31.70	31.80	-5	6,794	-0.07%
2019/11/12	5	32.47	1	32.40	32.55	4	6,786	0.06%
2019/11/11	6	33.11	5	33.04	32.55	1	6,729	0.01%
2019/11/08	7	32.96	25	32.52	32.85	-18	6,584	-0.27%
2019/11/07	0	0.00	5	31.85	31.75	-5	6,266	-0.08%
2019/11/06	5	32.70	5	32.20	32.15	0	6,253	0.00%
2019/11/05	3	32.13	10	32.35	32.75	-7	6,175	-0.11%
2019/11/04	15	31.93	1	31.50	32.05	14	5,941	0.24%
2019/10/25	0	0.00	2	31.50	31.55	-2	5,527	-0.04%
2019/10/24	1	31.80	2	31.65	31.75	-1	5,522	-0.02%
2019/10/22	22	32.19	21	32.15	32.00	1	5,538	0.02%
2019/10/21	0	0.00	1	32.00	32.05	-1	5,473	-0.02%
2019/10/17	1	31.25	0	0.00	31.35	1	5,366	0.02%
2019/10/16	1	30.95	0	0.00	30.85	1	5,349	0.02%
2019/10/15	2	31.10	1	31.75	30.90	1	5,293	0.02%
2019/10/14	2	30.45	1	31.20	31.00	1	5,017	0.02%
2019/10/08	1	30.50	2	30.55	30.70	-1	4,734	-0.02%
2019/10/07	1	30.20	4	30.90	30.90	-3	4,709	-0.06%
2019/10/04	2	29.93	1	30.00	29.80	1	4,594	0.02%
2019/10/03	1	30.40	4	29.95	30.10	-3	4,570	-0.07%
2019/10/02	0	0.00	30	28.00	29.40	-30	4,302	-0.70%
2019/10/01	6	28.04	24	28.04	28.05	-18	4,236	-0.42%
2019/09/27	2	28.20	0	0.00	28.15	2	4,302	0.05%
2019/09/26	0	0.00	8	28.95	28.90	-8	4,295	-0.19%
2019/09/23	1	28.30	0	0.00	28.65	1	4,361	0.02%
2019/09/18	4	28.51	0	0.00	28.50	4	4,383	0.09%
2019/09/17	10	28.65	0	0.00	28.55	10	4,408	0.23%
2019/09/12	0	0.00	8	29.00	29.00	-8	4,640	-0.17%
2019/09/10	58	28.53	1	28.50	29.00	57	4,647	1.23%
2019/09/09	0	0.00	2	29.40	29.40	-2	4,526	-0.04%
2019/09/06	0	0.00	5	29.34	29.40	-5	4,527	-0.11%
2019/09/03	5	28.85	0	0.00	28.95	5	4,617	0.11%
2019/08/30	5	28.16	0	0.00	27.90	5	4,556	0.11%
2019/08/29	1	27.90	0	0.00	27.90	1	4,525	0.02%
2019/08/26	7	28.04	4	28.10	28.10	3	4,548	0.07%
2019/08/23	3	30.38	45	30.65	30.30	-42	4,475	-0.94%
2019/08/22	7	30.85	161	31.46	30.80	-154	4,316	-3.57%	大賣/鉅額交易
2019/08/21	1	34.00	60	33.95	34.00	-59	3,965	-1.49%
2019/08/20	1	33.65	0	0.00	33.60	1	3,970	0.03%
2019/08/15	34	32.41	6	32.95	32.50	28	4,190	0.67%
2019/08/13	75	31.38	20	31.20	32.35	55	4,226	1.30%
2019/08/12	0	0.00	1	32.20	32.25	-1	4,264	-0.02%
2019/08/07	5	32.05	315	32.00	31.60	-310	4,338	-7.15%	大賣/鉅額交易
2019/08/02	83	32.96	11	33.01	32.80	72	4,542	1.58%
2019/08/01	5	33.95	15	34.17	33.90	-10	4,559	-0.22%
2019/07/30	1	33.80	0	0.00	34.00	1	4,598	0.02%
2019/07/29	5	34.55	0	0.00	34.50	5	4,631	0.11%
2019/07/25	5	34.95	0	0.00	34.85	5	4,719	0.11%
2019/07/23	0	0.00	1	34.70	34.75	-1	4,753	-0.02%
2019/07/19	1	34.95	0	0.00	34.70	1	4,859	0.02%
2019/07/17	0	0.00	5	35.15	35.05	-5	4,961	-0.10%
2019/07/16	0	0.00	5	35.25	35.20	-5	5,080	-0.10%
2019/07/12	0	0.00	1	35.50	35.25	-1	5,313	-0.02%
2019/07/11	20	35.00	27	34.85	34.65	-7	5,449	-0.13%
2019/07/09	11	33.72	0	0.00	33.70	11	5,638	0.20%
2019/07/08	6	34.42	15	34.38	34.30	-9	5,725	-0.16%
2019/07/05	0	0.00	1	34.35	34.55	-1	5,925	-0.02%
2019/07/04	0	0.00	2	34.55	34.60	-2	6,265	-0.03%
2019/07/03	0	0.00	4	34.20	33.80	-4	6,642	-0.06%
2019/07/01	15	33.68	0	0.00	34.05	15	6,896	0.22%
2019/06/27	0	0.00	30	33.60	33.60	-30	7,033	-0.43%
2019/06/25	2	33.20	0	0.00	33.20	2	7,332	0.03%
2019/06/24	0	0.00	1	33.80	33.75	-1	7,343	-0.01%
2019/06/21	0	0.00	1	33.90	33.60	-1	7,380	-0.01%
2019/06/20	20	33.25	1	33.50	33.70	19	7,327	0.26%
2019/06/19	0	0.00	20.1	32.75	32.50	-20.1	7,366	-0.27%
2019/06/18	20	32.27	20	32.25	32.15	0	7,757	0.00%
2019/06/14	7	32.38	1	32.55	32.20	6	7,933	0.08%
2019/06/13	2	32.85	1	33.00	32.65	1	7,961	0.01%
2019/06/12	50	32.12	0	0.00	32.30	50	7,865	0.64%
2019/06/11	1	31.75	0	0.00	31.70	1	7,877	0.01%
2019/06/05	2	31.65	1	31.55	31.30	1	8,334	0.01%
2019/06/03	1	30.90	3	31.00	31.05	-2	8,323	-0.02%
2019/05/31	0	0.00	1	32.00	32.00	-1	8,202	-0.01%
2019/05/30	4	31.98	0	0.00	31.95	4	8,176	0.05%
2019/05/29	30	31.50	32	31.82	32.70	-2	8,135	-0.02%
2019/05/28	15	31.23	11	31.25	31.10	4	8,068	0.05%
2019/05/24	1	31.00	0	0.00	30.25	1	8,087	0.01%
2019/05/23	23	31.22	45	30.90	30.80	-22	8,036	-0.27%
2019/05/22	1	32.50	0	0.00	32.05	1	7,867	0.01%
2019/05/21	1	33.30	0	0.00	33.25	1	7,838	0.01%
2019/05/20	40	34.24	25	33.71	33.65	15	7,855	0.19%
2019/05/17	3	34.15	5	34.52	34.50	-2	7,864	-0.03%
2019/05/16	0	0.00	5	34.15	34.05	-5	7,855	-0.06%
2019/05/15	13	33.43	6	33.68	33.50	7	7,953	0.09%
2019/05/14	12	31.12	10	32.40	32.60	2	7,996	0.03%
2019/05/13	1	33.00	0	0.00	33.00	1	7,903	0.01%
2019/05/10	2	34.03	3	33.83	33.95	-1	7,912	-0.01%
2019/05/09	6	35.13	8	35.69	35.05	-2	7,883	-0.03%
2019/05/08	2	36.30	0	0.00	36.60	2	7,993	0.03%
2019/05/07	0	0.00	5	37.20	36.95	-5	8,205	-0.06%
2019/05/06	7	36.73	1	36.65	36.70	6	8,284	0.07%
2019/05/03	4	37.80	3	37.63	37.90	1	8,241	0.01%
2019/05/02	7	37.14	52	37.23	37.40	-45	8,187	-0.55%
2019/04/30	4	36.95	0	0.00	36.95	4	8,159	0.05%
2019/04/29	36	36.35	15	36.53	36.25	21	8,146	0.26%
2019/04/26	0	0.00	7	37.29	37.00	-7	8,183	-0.09%
2019/04/25	32	38.04	20.1	38.05	37.85	11.9	8,169	0.15%
2019/04/23	1	37.40	2	37.80	37.80	-1	8,109	-0.01%
2019/04/22	2	38.35	36	38.66	37.80	-34	8,045	-0.42%
2019/04/19	1	38.30	6	38.35	38.35	-5	8,029	-0.06%
2019/04/18	6	37.38	11	37.82	37.35	-5	7,983	-0.06%
2019/04/17	16	37.67	1	38.30	37.50	15	7,919	0.19%
2019/04/16	38	37.98	2	37.30	37.35	36	7,788	0.46%
2019/04/15	24	36.96	16	37.37	37.15	8	7,682	0.10%
2019/04/12	59	35.80	0	0.00	36.30	59	7,588	0.78%
2019/04/11	3	36.80	65	37.31	36.20	-62	7,488	-0.83%
2019/04/10	12	37.42	22	37.57	37.25	-10	7,275	-0.14%
2019/04/09	13	37.20	12	36.88	37.20	1	6,956	0.01%
2019/04/08	4	35.31	13	35.35	35.95	-9	6,570	-0.14%
2019/04/03	0	0.00	22	34.16	34.50	-22	6,398	-0.34%
2019/04/02	3	34.38	4	34.09	34.15	-1	6,334	-0.02%
2019/04/01	21	34.08	2	34.48	33.95	19	6,285	0.30%
2019/03/29	12	34.41	2	35.30	34.50	10	6,158	0.16%
2019/03/28	4	34.31	14	34.59	34.60	-10	6,093	-0.16%
2019/03/27	2	33.60	0	0.00	33.65	2	6,233	0.03%
2019/03/26	2	33.50	45	33.66	33.60	-43	6,351	-0.68%
2019/03/25	0	0.00	45	33.69	33.75	-45	6,341	-0.71%
2019/03/22	20	34.25	0	0.00	33.80	20	6,338	0.32%
2019/03/21	90	35.19	47	36.09	35.10	43	6,491	0.66%
2019/03/20	61	34.30	1	34.50	34.55	60	7,202	0.83%
2019/03/19	15	33.66	1	33.40	33.35	14	7,144	0.20%
2019/03/18	15	34.40	13	34.43	34.10	2	7,276	0.03%
2019/03/15	112	33.78	0	0.00	34.10	112	7,280	1.54%	大買/鉅額交易
2019/03/14	7	33.89	0	0.00	33.60	7	7,304	0.10%
2019/03/13	2	34.68	30	35.10	34.05	-28	7,331	-0.38%
2019/03/12	1	34.30	6.5	34.49	34.70	-5.5	7,213	-0.08%
2019/03/11	1	33.35	1	33.50	33.55	0	7,122	0.00%
2019/03/07	0	0.00	2	32.88	32.60	-2	7,370	-0.03%
2019/03/05	0	0.00	1	32.80	32.75	-1	7,619	-0.01%
2019/03/04	0	0.00	1	32.75	32.70	-1	7,753	-0.01%
2019/02/27	1	31.75	0	0.00	32.25	1	7,836	0.01%
2019/02/25	0	0.00	1	33.50	33.15	-1	8,041	-0.01%
2019/02/20	2	33.10	0	0.00	33.10	2	8,506	0.02%
2019/02/19	0	0.00	1	33.00	33.00	-1	8,725	-0.01%
2019/02/18	0	0.00	15	31.85	32.00	-15	8,776	-0.17%
2019/02/14	4	33.06	3	33.28	32.95	1	9,148	0.01%
2019/02/13	1	33.05	0	0.00	33.00	1	9,185	0.01%
2019/02/11	0	0.00	1	32.45	32.60	-1	9,569	-0.01%
2019/01/29	11	32.20	0	0.00	32.45	11	9,548	0.12%
2019/01/28	0	0.00	102	32.00	32.10	-102	9,420	-1.08%	大賣/鉅額交易
2019/01/25	0	0.00	1	30.50	30.80	-1	9,325	-0.01%
2019/01/24	6	29.95	31	30.07	29.90	-25	9,306	-0.27%
2019/01/23	4	29.51	2	29.70	29.85	2	9,333	0.02%
2019/01/22	0	0.00	2	29.70	29.40	-2	9,377	-0.02%
2019/01/21	20	29.90	0	0.00	29.75	20	9,400	0.21%
2019/01/18	10	28.93	0	0.00	29.55	10	9,444	0.11%
2019/01/17	0	0.00	10	29.85	29.20	-10	9,525	-0.10%
2019/01/09	0	0.00	1	30.70	30.55	-1	9,464	-0.01%
2019/01/08	1	30.00	1	30.50	29.80	0	9,483	0.00%
2019/01/04	46	29.37	11	29.27	29.00	35	9,580	0.37%
2019/01/03	2	30.30	3	30.43	30.30	-1	9,665	-0.01%
2019/01/02	1	30.15	12	30.43	30.25	-11	9,698	-0.11%
2018/12/28	33	30.23	52	30.33	30.15	-19	9,760	-0.19%
2018/12/27	2	30.35	17	31.07	30.25	-15	9,932	-0.15%
2018/12/25	0	0.00	0.3	30.30	30.25	-0.3	10,109	0.00%
2018/12/22	0	0.00	2	30.20	30.05	-2	10,402	-0.02%
2018/12/21	0	0.00	63	29.74	30.50	-63	10,443	-0.60%
2018/12/20	2	30.75	15	30.82	29.70	-13	10,349	-0.13%
2018/12/17	3	31.95	1	32.20	32.20	2	10,053	0.02%
2018/12/14	57	32.58	0	0.00	31.85	57	10,062	0.57%
2018/12/13	153	34.28	188	34.90	33.50	-35	9,881	-0.35%	大買/大賣/
2018/12/12	0	0.00	103	32.23	32.60	-103	8,813	-1.17%	大賣/鉅額交易
2018/12/11	0	0.00	278	32.16	32.00	-278	8,820	-3.15%	大賣/鉅額交易
2018/12/10	0	0.00	1	30.90	30.70	-1	8,730	-0.01%
2018/12/07	0	0.00	21	31.76	31.80	-21	8,751	-0.24%
2018/12/06	154	31.10	14	31.68	31.70	140	8,775	1.60%	大買/鉅額交易
2018/12/05	262	32.73	127	32.97	32.70	135	8,855	1.52%	大買/大賣/鉅額交易
2018/12/04	3	33.67	201	33.55	33.45	-198	8,873	-2.23%	大賣/鉅額交易
2018/12/03	201	33.01	84	33.17	33.50	117	8,805	1.33%	大買/鉅額交易
2018/11/30	18	31.70	5	31.88	31.70	13	8,545	0.15%
2018/11/29	8	32.06	4	32.18	31.50	4	8,644	0.05%
2018/11/28	160	31.81	1	31.90	31.80	159	8,697	1.83%	大買/鉅額交易
2018/11/27	20	31.95	21	32.19	32.40	-1	8,626	-0.01%
2018/11/26	4	30.70	15	30.03	31.45	-11	8,659	-0.13%
2018/11/23	13	30.13	0	0.00	29.85	13	8,610	0.15%
2018/11/22	3	31.50	8	31.40	31.50	-5	8,498	-0.06%
2018/11/21	23	30.89	54	31.42	32.25	-31	8,561	-0.36%
2018/11/20	31	31.68	14	31.44	31.60	17	8,677	0.20%
2018/11/19	37.1	32.34	30	32.89	32.00	7.1	8,643	0.08%
2018/11/16	17	31.28	63	31.88	32.00	-46	8,521	-0.54%
2018/11/15	0	0.00	12	30.62	30.40	-12	8,445	-0.14%
2018/11/14	120	29.90	41	29.93	30.40	79	8,442	0.94%	大買/
2018/11/13	43	27.28	2	28.85	29.30	41	8,313	0.49%
2018/11/12	156	28.89	11	29.10	28.20	145	8,185	1.77%	大買/鉅額交易
2018/11/09	22	27.25	14	28.02	28.30	8	8,118	0.10%
2018/11/08	2	27.90	2	27.90	27.90	0	8,008	0.00%
2018/11/02	0	0.00	1	26.00	26.30	-1	8,026	-0.01%
2018/11/01	1	25.25	5	25.05	25.30	-4	7,918	-0.05%
2018/10/31	5	24.40	1	24.35	24.40	4	7,903	0.05%
2018/10/26	0	0.00	5	22.85	22.55	-5	8,112	-0.06%
2018/10/25	45	22.47	0	0.00	22.45	45	8,115	0.55%
2018/10/24	0	0.00	1	24.00	24.00	-1	8,016	-0.01%
2018/10/18	1	23.45	0	0.00	23.55	1	8,974	0.01%
2018/10/16	1	25.20	0	0.00	24.50	1	8,949	0.01%
2018/10/15	0	0.00	1	24.75	24.50	-1	9,156	-0.01%
2018/10/11	36	24.04	2	24.08	23.60	34	9,310	0.37%
2018/10/09	2	26.20	0	0.00	26.20	2	9,330	0.02%
2018/10/08	0	0.00	11	26.40	26.65	-11	9,758	-0.11%
2018/10/05	17	26.65	13	27.20	26.20	4	9,945	0.04%
2018/10/04	3	28.02	7	27.93	28.00	-4	10,587	-0.04%
2018/10/03	4	28.30	233	28.34	28.20	-229	11,209	-2.04%	大賣/鉅額交易
2018/10/02	38	30.36	107	28.98	28.95	-69	11,130	-0.62%	大賣/
2018/10/01	10	31.50	3	31.75	31.50	7	10,872	0.06%
2018/09/27	0	0.00	5	32.00	31.80	-5	10,889	-0.05%
2018/09/26	200	32.24	0	0.00	32.05	200	10,852	1.84%	大買/鉅額交易
2018/09/25	4	31.30	0	0.00	31.30	4	10,826	0.04%
2018/09/20	1	31.30	0	0.00	31.55	1	10,780	0.01%
2018/09/19	2	31.80	0	0.00	31.30	2	10,761	0.02%
2018/09/17	10	32.32	10	31.85	32.00	0	10,634	0.00%
2018/09/12	0	0.00	27	31.50	31.00	-27	10,627	-0.25%
2018/09/11	3	30.40	32	31.04	31.95	-29	10,650	-0.27%
2018/09/10	2	32.20	10	32.20	32.05	-8	10,611	-0.08%
2018/09/07	94	33.40	0	0.00	33.30	94	10,656	0.88%
2018/09/06	1	34.35	0	0.00	34.50	1	10,654	0.01%
2018/09/05	5	34.11	1	34.65	34.50	4	10,714	0.04%
2018/09/04	7	35.71	152	36.02	36.00	-145	10,692	-1.36%	大賣/鉅額交易
2018/09/03	6	36.58	50	36.06	35.80	-44	10,587	-0.42%
2018/08/31	0	0.00	1	37.30	36.70	-1	10,639	-0.01%
2018/08/30	0	0.00	8	36.25	36.20	-8	10,625	-0.08%
2018/08/29	10	35.91	0	0.00	35.70	10	10,814	0.09%
2018/08/27	2	35.45	12	35.41	35.15	-10	10,920	-0.09%
2018/08/24	1	33.80	0	0.00	33.80	1	10,953	0.01%
2018/08/23	3	33.40	0	0.00	34.10	3	10,966	0.03%
2018/08/22	3	34.00	20	33.80	33.75	-17	10,906	-0.16%
2018/08/20	5	35.20	0	0.00	34.50	5	11,315	0.04%
2018/08/17	3	36.30	0	0.00	36.00	3	11,326	0.03%
2018/08/16	31	36.69	0	0.00	36.65	31	11,348	0.27%
2018/08/15	30	36.75	1	38.05	37.90	29	11,589	0.25%
2018/08/14	0	0.00	65	36.82	36.85	-65	12,134	-0.54%
2018/08/13	73	35.80	1	34.50	35.50	72	12,287	0.59%
2018/08/09	10	39.10	0	0.00	38.60	10	12,281	0.08%
2018/08/03	6	38.70	14	39.05	39.00	-8	12,550	-0.06%
2018/08/02	10	37.92	7	38.04	37.65	3	12,638	0.02%
2018/08/01	7.2	39.79	11	39.84	39.10	-3.8	12,681	-0.03%
2018/07/31	5	39.06	2	39.05	39.25	3	12,843	0.02%
2018/07/30	7	39.75	7	39.56	38.85	0	13,019	0.00%
2018/07/27	21	39.98	6	40.22	40.05	15	12,973	0.12%
2018/07/26	97	40.07	66	40.45	40.70	31	12,803	0.24%
2018/07/25	2	39.00	1	38.65	37.90	1	12,359	0.01%
2018/07/24	2	37.98	10	38.10	38.30	-8	12,307	-0.06%
2018/07/20	3	38.78	4	38.73	38.35	-1	12,460	-0.01%
2018/07/18	1	38.20	0	0.00	37.80	1	12,405	0.01%
2018/07/17	2	38.38	3	38.70	38.90	-1	12,362	-0.01%
2018/07/16	19.1	38.45	7	38.57	38.65	12.1	12,343	0.10%
2018/07/13	11	37.88	5	37.95	37.05	6	11,991	0.05%
2018/07/12	17	37.39	35	37.46	37.55	-18	11,975	-0.15%
2018/07/11	16	37.01	166	36.27	37.15	-150	11,380	-1.32%	大賣/鉅額交易
2018/07/10	0	0.00	20	33.68	33.80	-20	10,879	-0.18%
2018/07/09	25	31.31	25	31.18	31.25	0	10,996	0.00%
2018/07/06	2	31.00	6	31.01	31.20	-4	11,464	-0.03%
2018/07/05	10	32.70	0	0.00	32.25	10	11,945	0.08%
2018/07/02	55	33.43	0	0.00	33.10	55	13,314	0.41%
2018/06/28	20	33.58	6	33.81	33.70	14	13,502	0.10%
2018/06/27	2	33.20	0	0.00	32.90	2	13,814	0.01%
2018/06/26	37	33.12	20	33.28	33.30	17	13,867	0.12%
2018/06/25	2	34.25	0	0.00	33.80	2	13,903	0.01%
2018/06/22	1	33.10	0	0.00	33.20	1	13,990	0.01%
2018/06/21	6	33.25	5	33.40	33.50	1	14,047	0.01%
2018/06/20	19	32.48	0	0.00	32.60	19	14,114	0.13%
2018/06/19	133	34.04	0	0.00	33.75	133	14,119	0.94%	大買/鉅額交易
2018/06/15	1	35.60	7	35.80	35.20	-6	14,158	-0.04%
2018/06/14	5.2	35.00	6	34.90	34.85	-0.8	14,071	-0.01%
2018/06/13	45	34.97	0	0.00	34.70	45	14,041	0.32%
2018/06/08	3	35.35	1	35.75	35.85	2	13,940	0.01%
2018/06/07	12	35.42	11	35.30	35.20	1	13,820	0.01%
2018/06/06	46	35.87	2	36.35	35.70	44	13,746	0.32%
2018/06/05	26	35.83	3	36.00	35.75	23	13,586	0.17%
2018/06/04	1	36.30	60	36.63	36.30	-59	13,518	-0.44%
2018/06/01	4	36.05	15	35.83	36.20	-11	13,373	-0.08%
2018/05/31	6	34.74	0	0.00	34.25	6	13,216	0.05%
2018/05/30	32	34.41	4	34.41	34.40	28	13,214	0.21%
2018/05/29	2	35.73	2	36.20	35.20	0	13,382	0.00%
2018/05/28	10	34.70	0	0.00	34.90	10	13,185	0.08%
2018/05/25	2	33.28	3	33.72	33.10	-1	12,886	-0.01%
2018/05/24	13	34.03	1	34.20	34.00	12	12,837	0.09%
2018/05/23	31	34.11	6	34.60	34.05	25	12,805	0.20%
2018/05/22	24	34.30	11	34.47	35.20	13	12,626	0.10%
2018/05/21	10	31.70	8	31.76	32.00	2	12,098	0.02%
2018/05/18	4	31.05	0	0.00	30.60	4	11,960	0.03%
2018/05/17	9	31.23	14	30.91	30.85	-5	11,992	-0.04%
2018/05/16	1	31.90	0	0.00	31.50	1	12,003	0.01%
2018/05/14	51	32.18	0	0.00	31.75	51	12,428	0.41%
2018/05/11	1	31.30	5	31.25	31.50	-4	12,508	-0.03%
2018/05/10	0	0.00	18	32.00	32.20	-18	12,735	-0.14%
2018/05/09	34	31.72	10	31.65	31.40	24	13,108	0.18%
2018/05/08	1	31.50	0	0.00	31.55	1	14,501	0.01%
2018/05/07	6	31.74	1	31.90	31.20	5	14,808	0.03%
2018/05/03	5	33.17	1	33.20	33.10	4	14,648	0.03%
2018/05/02	2	33.10	0	0.00	33.00	2	14,712	0.01%
2018/04/30	0	0.00	1	32.40	33.05	-1	14,683	-0.01%
2018/04/27	1	32.00	0	0.00	32.30	1	14,913	0.01%
2018/04/26	26	33.88	1	32.90	32.00	25	15,227	0.16%
2018/04/25	22	34.78	0	0.00	34.50	22	15,131	0.15%
2018/04/24	31	34.35	32	32.28	34.00	-1	15,052	-0.01%
2018/04/23	1	34.65	12	34.68	33.60	-11	14,844	-0.07%
2018/04/20	2	34.98	0	0.00	34.65	2	14,749	0.01%
2018/04/19	0	0.00	1	35.30	35.00	-1	14,655	-0.01%
2018/04/18	30	35.68	5	35.52	34.70	25	14,658	0.17%
2018/04/17	27	35.78	1	36.65	35.50	26	14,648	0.18%
2018/04/16	15	37.60	31	37.37	37.60	-16	14,689	-0.11%
2018/04/13	211	36.15	5	36.05	36.30	206	14,611	1.41%	大買/鉅額交易
2018/04/12	26	36.62	105	36.00	36.20	-79	14,567	-0.54%	大賣/
2018/04/11	42	36.96	116	37.82	35.30	-74	14,156	-0.52%	大賣/
2018/04/10	14	38.61	43	38.21	38.20	-29	13,821	-0.21%
2018/04/09	44	41.59	9	42.93	40.50	35	13,502	0.26%
2018/04/03	23	46.17	7	47.06	45.00	16	13,180	0.12%
2018/04/02	22	48.99	17	49.15	48.95	5	12,886	0.04%
2018/03/31	16	50.23	3	50.27	49.80	13	12,835	0.10%
2018/03/30	4	49.70	8	50.17	50.00	-4	12,756	-0.03%
2018/03/29	22	48.98	7	49.23	48.25	15	12,456	0.12%
2018/03/28	39	49.05	1	49.10	48.90	38	12,459	0.30%
2018/03/27	3	49.95	0	0.00	49.85	3	12,570	0.02%
2018/03/26	5	48.40	1	48.30	48.40	4	12,396	0.03%
2018/03/23	11	47.09	6	47.17	47.00	5	12,330	0.04%
2018/03/22	5	48.92	0	0.00	48.55	5	12,284	0.04%
2018/03/21	1	48.40	10	48.50	48.50	-9	12,226	-0.07%
2018/03/20	0	0.00	1	47.25	47.60	-1	12,144	-0.01%
2018/03/19	10	47.23	1	47.00	46.90	9	12,264	0.07%
2018/03/16	0	0.00	5	46.25	47.10	-5	12,420	-0.04%
2018/03/14	0	0.00	2	45.20	45.15	-2	12,655	-0.02%
2018/03/13	2	45.90	2	46.15	46.00	0	12,882	0.00%
2018/03/12	3.2	46.29	0	0.00	45.60	3.2	13,218	0.02%
2018/03/09	2	45.60	7	45.85	45.95	-5	13,279	-0.04%
2018/03/08	2	45.15	0	0.00	44.60	2	13,215	0.02%
2018/03/07	16	45.06	0.2	44.40	44.15	15.8	13,213	0.12%
2018/03/06	0	0.00	0	46.50	45.50	0	13,345	0.00%
2018/03/05	0	0.00	5	44.70	44.30	-5	13,349	-0.04%
2018/03/02	16	44.28	0	0.00	44.55	16	13,462	0.12%
2018/02/27	0	0.00	3	48.10	47.25	-3	13,353	-0.02%
2018/02/26	4	48.21	0	0.00	47.60	4	13,472	0.03%
2018/02/23	0.1	48.10	5	48.05	47.80	-4.9	13,931	-0.04%
2018/02/22	76	48.77	0	0.00	48.10	76	14,128	0.54%
2018/02/12	0	0.00	20	47.20	46.15	-20	14,596	-0.14%
2018/02/09	3	45.77	0	0.00	46.50	3	15,312	0.02%
2018/02/08	1	47.10	0	0.00	47.50	1	16,522	0.01%
2018/02/07	1	48.80	2.3	49.09	49.00	-1.3	17,249	-0.01%
2018/02/06	419	47.12	2	44.65	46.50	417	17,155	2.43%	大買/鉅額交易
2018/02/05	4	47.78	4	47.85	48.50	0	16,883	0.00%
2018/02/02	105	50.49	3	50.50	49.70	102	16,783	0.61%	大買/鉅額交易
2018/02/01	97	51.32	3	51.77	51.40	94	16,594	0.57%
2018/01/31	103	56.22	76	56.77	53.10	27	16,249	0.17%	大買/
2018/01/30	0	0.00	12	53.74	53.10	-12	14,707	-0.08%
2018/01/29	0.1	51.50	13	51.82	51.50	-12.9	14,188	-0.09%
2018/01/26	0	0.00	1	49.80	49.85	-1	14,070	-0.01%
2018/01/25	120	50.78	1	49.85	49.50	119	14,094	0.84%	大買/鉅額交易
2018/01/24	100	50.84	0	0.00	51.20	100	14,062	0.71%
2018/01/23	13.3	53.07	11	53.05	50.30	2.3	14,143	0.02%
2018/01/22	8	51.69	11	51.31	53.40	-3	13,899	-0.02%
2018/01/19	0.1	48.60	4	48.48	48.80	-3.9	13,640	-0.03%
2018/01/18	0	0.00	3	48.62	47.35	-3	13,612	-0.02%
2018/01/17	0	0.00	20	49.22	48.30	-20	13,689	-0.15%
2018/01/15	20	48.90	0	0.00	48.60	20	13,971	0.14%
2018/01/12	0	0.00	100	50.65	49.95	-100	13,983	-0.72%
2018/01/11	0	0.00	127	50.22	49.45	-127	13,887	-0.91%	大賣/鉅額交易
2018/01/10	0	0.00	4	48.59	49.40	-4	13,737	-0.03%
2018/01/09	0	0.00	1	46.95	46.90	-1	13,549	-0.01%
2018/01/08	7	47.01	11	47.34	47.50	-4	13,458	-0.03%
2018/01/05	11	45.98	2	46.15	46.30	9	13,568	0.07%
2018/01/04	51	46.08	0	0.00	45.80	51	13,668	0.37%
2018/01/03	170	45.09	5	44.55	46.35	165	13,721	1.20%	大買/鉅額交易
2018/01/02	2	46.75	16	45.95	45.55	-14	13,633	-0.10%