新唐 (4919)-統一券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
128.0
漲跌
▼1.0
漲幅
-0.78%
成交量
1,208張
產業
上市半導體類股
1453人加入追蹤

立即追蹤
本地時間:14:30(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

新唐 (4919)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/31	1	129.50	0	0.00	128.00	1	2,163	0.05%
2024/05/30	2	127.50	148	127.83	129.00	-146	2,163	-6.75%	大賣/鉅額交易
2024/05/29	10	129.50	13	131.23	128.50	-3	2,177	-0.14%
2024/05/28	21	129.41	12	129.46	131.50	9	2,142	0.42%
2024/05/27	7	123.07	2	124.25	123.00	5	2,040	0.24%
2024/05/24	0	125.00	0	0.00	124.50	0	2,047	0.00%
2024/05/23	0	0.00	1	126.00	126.00	-1	2,053	-0.05%
2024/05/22	0	128.00	0	0.00	128.00	0	2,071	0.00%
2024/05/21	1	126.50	45	126.90	127.00	-44	2,064	-2.13%
2024/05/17	2	123.50	2	124.50	123.00	0	2,036	0.00%
2024/05/16	0	0.00	12	124.50	124.50	-12	2,065	-0.58%
2024/05/13	0	0.00	100	121.86	122.50	-100	2,115	-4.73%
2024/05/10	0	0.00	2	122.50	123.00	-2	2,115	-0.09%
2024/05/09	0	122.78	4	122.50	122.50	-4	2,111	-0.19%
2024/05/08	2	123.75	0	0.00	124.00	2	2,097	0.10%
2024/05/07	3	124.50	4	125.50	126.00	-1	2,083	-0.05%
2024/05/06	12	127.20	7.4	127.95	123.50	4.6	2,067	0.22%
2024/05/03	6.1	132.39	0	0.00	130.00	6.1	1,987	0.31%
2024/05/02	185	131.49	3	131.00	131.50	182	1,970	9.24%	大買/鉅額交易
2024/04/30	1	129.00	2	129.50	129.50	-1	1,963	-0.05%
2024/04/29	6	132.17	7	132.86	130.50	-1	1,951	-0.05%
2024/04/26	0	0.00	3	129.00	130.50	-3	1,912	-0.16%
2024/04/25	6	129.17	0	0.00	127.50	6	1,914	0.31%
2024/04/24	3	130.67	1	131.50	131.50	2	1,911	0.10%
2024/04/23	13	128.15	11	128.50	128.00	2	1,909	0.10%
2024/04/22	220	128.64	102	127.51	127.50	118	1,914	6.17%	大買/大賣/鉅額交易
2024/04/19	41	127.63	47.1	129.14	127.00	-6.1	1,898	-0.32%
2024/04/18	11.5	131.65	4	131.75	132.50	7.5	1,831	0.41%
2024/04/17	12	128.88	5	128.20	129.00	7	1,775	0.39%
2024/04/16	9	127.61	10	127.50	127.50	-1	1,755	-0.06%
2024/04/15	1	130.00	2	130.00	129.00	-1	1,793	-0.06%
2024/04/12	2	128.75	2	128.75	129.50	0	1,774	0.00%
2024/04/11	0	0.00	1	126.00	127.50	-1	1,797	-0.06%
2024/04/10	46	129.53	44	127.53	127.50	2	1,826	0.11%
2024/04/09	0	0.00	1	127.50	127.00	-1	1,824	-0.05%
2024/04/08	0	0.00	0	126.50	126.00	0	1,836	0.00%
2024/04/03	4	126.50	2	126.25	127.00	2	1,836	0.11%
2024/04/02	9	126.39	5	126.50	126.50	4	1,884	0.21%
2024/03/29	0	0.00	2	123.50	122.50	-2	1,858	-0.11%
2024/03/28	0	0.00	3	123.50	124.00	-3	1,840	-0.16%
2024/03/27	0	0.00	547	123.65	123.50	-547	1,845	-29.65%	大賣/鉅額交易
2024/03/26	1	123.00	4	123.00	122.00	-3	1,831	-0.16%
2024/03/25	7	123.43	0	0.00	123.00	7	1,834	0.38%
2024/03/22	0	0.00	1	123.00	123.50	-1	1,847	-0.05%
2024/03/21	1	123.01	3	122.50	122.00	-2	1,896	-0.10%
2024/03/20	1	123.50	162	123.83	123.00	-161	1,956	-8.23%	大賣/鉅額交易
2024/03/19	3	121.33	0.1	123.00	121.50	2.9	2,010	0.14%
2024/03/18	4	120.38	3.5	121.71	121.50	0.5	2,013	0.03%
2024/03/15	6	121.50	34	120.82	120.00	-28	2,010	-1.39%
2024/03/14	1	121.50	10.1	121.92	122.50	-9.1	2,013	-0.45%
2024/03/13	5	123.30	3	122.00	122.00	2	2,048	0.10%
2024/03/12	0	0.00	20.1	124.01	124.00	-20.1	2,096	-0.96%
2024/03/11	5.2	124.97	8	125.04	125.00	-2.8	2,118	-0.13%
2024/03/08	16	123.91	0	123.50	122.00	16	2,162	0.74%
2024/03/07	20	125.90	13.1	126.08	125.50	6.9	2,176	0.32%
2024/03/06	1	127.50	12.3	127.96	127.00	-11.3	2,210	-0.51%
2024/03/05	2	128.50	0	0.00	128.50	2	2,317	0.09%
2024/03/04	35	130.64	1.2	130.67	129.50	33.8	2,578	1.31%
2024/03/01	0	0.00	3.5	128.71	128.50	-3.5	2,667	-0.13%
2024/02/29	1	128.00	5	128.00	129.00	-4	2,825	-0.14%
2024/02/27	5	131.30	0.6	132.00	128.50	4.4	2,883	0.15%
2024/02/26	0	130.33	4	129.75	129.50	-4	2,944	-0.14%
2024/02/23	1	132.98	6.1	132.24	131.00	-5.1	3,044	-0.17%
2024/02/22	0	0.00	1	131.00	131.00	-1	3,060	-0.03%
2024/02/21	0	131.00	6.5	131.19	131.00	-6.5	3,088	-0.21%
2024/02/20	4	131.63	1.7	132.39	131.50	2.3	3,139	0.07%
2024/02/19	5	132.00	10.6	132.56	132.50	-5.6	3,190	-0.18%
2024/02/16	5	128.70	4.8	129.08	128.50	0.2	3,428	0.00%
2024/02/15	7	126.86	30.4	127.48	128.50	-23.4	3,434	-0.68%
2024/02/05	6	127.42	8	127.87	127.00	-2	3,445	-0.06%
2024/02/02	3	129.00	2	129.00	129.00	1	3,451	0.03%
2024/01/31	0	0.00	5.2	128.55	128.50	-5.2	3,460	-0.15%
2024/01/30	0	129.67	0.1	130.00	129.00	-0.1	3,478	0.00%
2024/01/29	2	130.00	220.6	129.71	130.50	-218.6	3,503	-6.24%	大賣/鉅額交易
2024/01/26	10	129.75	1	129.52	129.50	9	3,572	0.25%
2024/01/25	15	131.17	5	131.00	131.00	10	3,604	0.28%
2024/01/24	2	131.00	333.4	130.84	131.00	-331.4	3,620	-9.15%	大賣/鉅額交易
2024/01/23	1	133.50	7	132.93	133.00	-6	3,631	-0.17%
2024/01/22	7	133.57	3.4	133.95	133.50	3.6	3,639	0.10%
2024/01/19	8	131.75	23.3	132.20	132.50	-15.3	3,646	-0.42%
2024/01/18	18.3	130.35	14.1	130.68	130.00	4.3	3,651	0.12%
2024/01/17	5	132.40	5.4	131.70	130.00	-0.4	3,651	-0.01%
2024/01/16	1.6	134.49	4.4	134.41	135.50	-2.8	3,627	-0.08%
2024/01/15	3	135.33	0.4	136.50	135.00	2.6	3,653	0.07%
2024/01/12	4.3	135.00	2	135.03	134.50	2.3	3,671	0.06%
2024/01/11	5	136.60	1.3	136.74	136.00	3.7	3,698	0.10%
2024/01/10	1.5	134.67	2.1	135.16	134.50	-0.6	3,780	-0.02%
2024/01/09	6.5	134.23	96.4	134.33	135.00	-89.9	3,800	-2.37%
2024/01/08	5.2	139.98	95	139.73	138.00	-89.8	3,792	-2.37%
2024/01/05	14.1	142.00	0.2	140.50	139.50	14	3,835	0.36%
2024/01/04	38	141.24	19.8	141.40	141.00	18.2	3,817	0.48%
2024/01/03	162	142.56	1	139.54	142.00	161	3,801	4.23%	大買/鉅額交易
2024/01/02	4	142.38	3.2	142.81	141.50	0.8	3,795	0.02%
2023/12/29	19.4	141.69	13	141.55	142.00	6.4	3,793	0.17%
2023/12/28	18.4	142.74	23.7	142.92	142.00	-5.3	3,785	-0.14%
2023/12/27	0	0.00	3	139.50	139.50	-3	3,725	-0.08%
2023/12/26	3	138.67	214	138.72	140.00	-211	3,729	-5.66%	大賣/鉅額交易
2023/12/25	1	138.50	5	139.53	140.00	-4	3,726	-0.11%
2023/12/22	2	139.25	3	139.17	139.50	-1	3,734	-0.03%
2023/12/21	7	138.21	276.1	136.60	137.50	-269.1	3,727	-7.22%	大賣/鉅額交易
2023/12/20	3	138.83	43	138.15	137.50	-40	3,735	-1.07%
2023/12/19	9.4	138.69	16.5	138.55	139.00	-7.1	3,752	-0.19%
2023/12/18	3	139.17	183	137.68	137.50	-180	3,749	-4.80%	大賣/鉅額交易
2023/12/15	6	142.52	67.6	144.97	141.00	-61.6	3,721	-1.65%
2023/12/14	64.1	147.87	129	147.15	148.50	-64.9	3,738	-1.74%	大賣/
2023/12/13	10	144.15	3	144.50	143.50	7	3,695	0.19%
2023/12/12	18	145.67	10	144.50	145.00	8	3,705	0.22%
2023/12/11	6	144.33	11	144.14	145.50	-5	3,757	-0.13%
2023/12/08	14.1	144.66	15.1	143.31	143.00	-1	3,889	-0.02%
2023/12/07	6.5	142.23	319.5	142.89	142.00	-313	3,886	-8.05%	大賣/鉅額交易
2023/12/06	9	145.56	1	146.00	145.50	8	3,856	0.21%
2023/12/05	15.6	146.35	20.3	146.59	146.00	-4.7	3,838	-0.12%
2023/12/04	4.1	149.01	14.1	149.22	149.50	-10	3,806	-0.26%
2023/12/01	2	150.25	8.5	149.12	149.50	-6.5	3,798	-0.17%
2023/11/30	139	149.31	45	149.78	148.50	94	3,801	2.47%	大買/
2023/11/29	641.3	148.92	107.1	149.63	149.50	534.2	3,692	14.47%	大買/大賣/鉅額交易
2023/11/28	213	143.92	106.5	143.64	144.00	106.5	3,441	3.10%	大買/大賣/鉅額交易
2023/11/27	22	143.32	35	143.20	141.50	-13	3,349	-0.39%
2023/11/24	219	142.35	13	140.65	139.00	206	3,216	6.40%	大買/鉅額交易
2023/11/22	166	139.38	32	139.38	140.50	134	3,120	4.29%	大買/鉅額交易
2023/11/21	1	139.00	5	138.60	138.00	-4	3,036	-0.13%
2023/11/20	10	138.80	10	139.20	138.50	0	3,037	0.00%
2023/11/17	513.1	138.70	12	139.58	138.50	501.1	3,057	16.39%	大買/鉅額交易
2023/11/16	505.2	137.49	20	137.63	136.50	485.2	3,041	15.95%	大買/鉅額交易
2023/11/15	95.2	138.44	89.1	138.74	138.00	6.1	3,016	0.20%
2023/11/14	4.3	132.65	8	132.50	133.00	-3.8	2,750	-0.14%
2023/11/13	4	132.37	14.1	132.35	132.50	-10	2,771	-0.36%
2023/11/10	2	130.25	9	130.17	131.00	-7	2,750	-0.25%
2023/11/09	1	129.00	15	129.73	129.50	-14	2,758	-0.51%
2023/11/08	9.1	130.78	6	130.50	131.00	3.1	2,786	0.11%
2023/11/07	5.1	129.78	142	129.44	130.50	-136.9	2,781	-4.92%	大賣/鉅額交易
2023/11/06	3	127.83	21.6	128.11	128.50	-18.6	2,818	-0.66%
2023/11/03	9	127.11	66.4	127.66	127.50	-57.4	2,829	-2.03%
2023/11/02	104.8	130.83	21	130.05	131.00	83.8	2,812	2.98%	大買/
2023/11/01	9	128.50	11	128.18	128.50	-2	2,820	-0.07%
2023/10/31	1	128.00	11	128.27	127.00	-10	2,866	-0.35%
2023/10/30	9	127.89	1	128.00	128.00	8	2,994	0.27%
2023/10/27	4	125.38	3	127.50	125.50	1	3,209	0.03%
2023/10/26	4	126.50	9.8	126.64	127.00	-5.8	3,431	-0.17%
2023/10/25	0	0.00	4	129.50	129.00	-4	3,545	-0.11%
2023/10/24	13	130.00	15	128.50	130.00	-2	3,591	-0.06%
2023/10/23	27	128.93	20.9	131.42	128.00	6.1	3,647	0.17%
2023/10/20	363	132.19	26	131.69	132.50	337	3,681	9.15%	大買/鉅額交易
2023/10/19	13.2	132.22	20	131.00	132.50	-6.8	3,759	-0.18%
2023/10/18	16	131.56	18	132.36	130.00	-2	3,850	-0.05%
2023/10/17	6	130.92	0	130.50	130.00	6	3,988	0.15%
2023/10/16	141	130.57	33	131.00	130.50	108	4,164	2.59%	大買/鉅額交易
2023/10/13	38	130.24	1	130.00	131.00	37	4,309	0.86%
2023/10/12	3	127.67	6	126.67	128.50	-3	4,332	-0.07%
2023/10/11	2	128.50	14	126.89	126.00	-12	4,416	-0.27%
2023/10/06	9.3	127.95	6	127.92	128.00	3.3	4,463	0.07%
2023/10/05	6	125.25	0	125.50	126.50	6	4,468	0.13%
2023/10/04	2	123.00	8	123.81	125.00	-6	4,493	-0.13%
2023/10/03	4	126.50	0.2	126.50	125.00	3.8	4,518	0.08%
2023/10/02	235	125.82	367	125.50	126.00	-132	4,591	-2.88%	大買/大賣/鉅額交易
2023/09/28	207	124.83	10.2	125.49	125.00	196.8	4,703	4.18%	大買/鉅額交易
2023/09/27	22.5	124.20	20	124.28	124.50	2.5	4,946	0.05%
2023/09/26	2	125.52	6	125.33	125.50	-4	5,084	-0.08%
2023/09/25	30	126.68	26	128.00	126.50	4	5,098	0.08%
2023/09/22	0.7	126.09	0	0.00	128.00	0.7	5,066	0.01%
2023/09/21	34.7	127.62	35	129.83	127.50	-0.3	5,038	-0.01%
2023/09/20	3.4	130.58	34	130.47	130.50	-30.6	5,033	-0.61%
2023/09/19	53	132.79	63	135.22	132.50	-10	5,046	-0.20%
2023/09/18	10	133.95	11	133.59	134.00	-1	5,004	-0.02%
2023/09/15	114	132.50	18	132.81	132.50	96	5,003	1.92%	大買/
2023/09/14	521	132.19	7	132.00	132.00	514	4,990	10.30%	大買/鉅額交易
2023/09/13	60	130.84	52	132.09	130.00	8	4,971	0.16%
2023/09/12	91	128.94	38	128.89	128.50	53	4,885	1.08%
2023/09/11	45	128.18	19	128.24	126.50	26	4,966	0.52%
2023/09/08	17	127.12	20	127.40	127.00	-3	5,039	-0.06%
2023/09/07	8	128.94	7	129.43	127.50	1	5,196	0.02%
2023/09/06	14	128.89	108	129.41	129.00	-94	5,233	-1.80%	大賣/
2023/09/05	122	128.00	27	125.07	128.50	95	5,203	1.83%	大買/
2023/09/04	5	123.50	12	123.50	123.50	-7	5,169	-0.14%
2023/09/01	0	0.00	16	123.16	123.50	-16	5,171	-0.31%
2023/08/31	2	124.25	91	122.95	123.50	-89	5,189	-1.71%
2023/08/30	6	123.50	192	122.69	123.00	-186	5,256	-3.54%	大賣/鉅額交易
2023/08/29	11	119.86	16	119.53	120.00	-5	5,283	-0.09%
2023/08/28	10.5	120.02	24.2	120.00	120.00	-13.7	5,292	-0.26%
2023/08/25	122	120.11	9	119.56	120.50	113	5,309	2.13%	大買/鉅額交易
2023/08/24	6	121.58	2	121.25	120.50	4	5,383	0.07%
2023/08/23	7.1	118.49	9	120.50	121.50	-1.9	5,455	-0.03%
2023/08/22	3	121.50	94.1	120.30	120.00	-91.1	5,447	-1.67%
2023/08/21	19	122.61	20	123.33	121.50	-1	5,471	-0.02%
2023/08/18	5	126.20	14	125.75	125.00	-9	5,494	-0.16%
2023/08/17	18	127.64	12	125.46	127.00	6	5,511	0.11%
2023/08/16	7	125.14	154	124.92	125.50	-147	5,510	-2.67%	大賣/鉅額交易
2023/08/15	24	124.96	24	126.42	125.00	0	5,599	0.00%
2023/08/14	22	124.54	22	122.68	125.50	0	5,696	0.00%
2023/08/11	3	124.34	1	124.50	124.00	2	5,709	0.04%
2023/08/10	13	124.00	20	124.95	124.50	-7	5,803	-0.12%
2023/08/09	0	0.00	2	127.25	127.50	-2	5,797	-0.03%
2023/08/08	1	130.00	17	129.06	130.00	-16	5,864	-0.27%
2023/08/07	20	128.37	3	128.50	129.00	17	5,915	0.29%
2023/08/04	31.5	125.72	29	125.74	126.50	2.5	5,943	0.04%
2023/08/02	26.5	129.06	1,222	126.90	126.50	-1,195.5	6,058	-19.73%	大賣/鉅額交易
2023/08/01	46.5	136.01	36	139.58	133.00	10.5	6,000	0.18%
2023/07/31	103.1	138.90	177	138.20	140.00	-73.9	5,836	-1.27%	大買/大賣/
2023/07/28	235	141.95	46	141.36	142.00	189	5,698	3.32%	大買/鉅額交易
2023/07/27	332	139.44	15	139.03	139.50	317	5,616	5.64%	大買/鉅額交易
2023/07/26	8	139.19	34	138.87	136.50	-26	5,628	-0.46%
2023/07/25	10	139.90	1	141.00	139.00	9	5,618	0.16%
2023/07/24	15	139.97	479	140.04	140.00	-464	5,584	-8.31%	大賣/鉅額交易
2023/07/21	410	140.84	48	139.09	140.00	362	5,630	6.43%	大買/鉅額交易
2023/07/20	130.1	142.95	527.2	143.02	142.00	-397.1	5,673	-7.00%	大買/大賣/鉅額交易
2023/07/19	41	143.75	43.6	143.02	141.50	-2.6	5,475	-0.05%
2023/07/18	332	138.89	26.7	139.68	141.00	305.3	5,344	5.71%	大買/鉅額交易
2023/07/17	8	137.06	12.5	137.46	138.00	-4.5	5,173	-0.09%
2023/07/14	9	136.74	16.8	136.69	137.00	-7.8	5,169	-0.15%
2023/07/13	11	133.73	0	0.00	133.00	11	5,120	0.21%
2023/07/12	7	133.29	35.8	132.44	131.50	-28.8	5,077	-0.57%
2023/07/11	39	133.82	24.1	132.73	133.50	15	5,062	0.30%
2023/07/10	49	131.07	41.2	131.97	131.00	7.8	5,068	0.15%
2023/07/07	39.1	130.88	136.5	131.33	131.00	-97.4	5,071	-1.92%	大賣/
2023/07/06	52.3	135.64	92.8	136.45	134.00	-40.5	5,046	-0.80%
2023/07/05	234.6	138.41	56.1	137.59	136.00	178.5	4,982	3.58%	大買/鉅額交易
2023/07/04	85	133.92	17	133.47	135.50	68	4,758	1.43%
2023/07/03	6	129.92	4.3	128.92	129.00	1.7	4,642	0.04%
2023/06/30	4	128.37	5.1	128.10	128.50	-1.1	4,718	-0.02%
2023/06/29	2.3	128.43	3.4	128.00	128.00	-1.1	4,822	-0.02%
2023/06/28	20	127.13	25.3	129.11	127.00	-5.3	4,942	-0.11%
2023/06/27	14	131.82	19.3	130.23	128.00	-5.3	5,056	-0.10%
2023/06/26	28	130.05	12	128.21	131.00	16	5,095	0.31%
2023/06/21	7	128.14	20	127.53	128.00	-13	5,190	-0.25%
2023/06/20	0	0.00	12.2	130.00	129.50	-12.2	5,593	-0.22%
2023/06/19	2	132.50	3	131.50	130.50	-1	5,642	-0.02%
2023/06/16	7	132.07	80.1	131.74	131.50	-73.1	5,638	-1.30%
2023/06/15	38.7	132.78	188	131.80	134.00	-149.3	5,682	-2.63%	大賣/鉅額交易
2023/06/14	28	131.61	101.5	130.97	130.50	-73.5	5,637	-1.30%	大賣/
2023/06/13	622	134.68	18	135.00	135.00	604	5,582	10.82%	大買/鉅額交易
2023/06/12	62	129.92	11.8	129.55	130.50	50.2	5,487	0.91%
2023/06/09	2	128.00	0	0.00	128.00	2	5,465	0.04%
2023/06/08	8	126.69	31.1	127.34	126.00	-23.1	5,502	-0.42%
2023/06/07	0	0.00	10	128.05	129.00	-10	5,548	-0.18%
2023/06/06	6	128.08	7.8	127.66	127.00	-1.8	5,595	-0.03%
2023/06/05	191	129.62	384.4	127.52	130.00	-193.4	5,624	-3.44%	大買/大賣/鉅額交易
2023/06/02	6.2	126.94	2	126.50	127.00	4.2	5,665	0.07%
2023/06/01	4	127.38	7	127.57	127.00	-3	5,927	-0.05%
2023/05/31	4	128.63	12.3	128.84	129.00	-8.3	6,015	-0.14%
2023/05/30	219.3	129.01	121.8	127.57	129.00	97.5	6,057	1.61%	大買/大賣/
2023/05/29	24.5	129.95	20.2	129.75	130.50	4.3	6,039	0.07%
2023/05/26	15	126.00	102.8	125.59	125.50	-87.8	6,126	-1.43%	大賣/
2023/05/25	24.1	125.67	14	125.57	125.50	10.1	6,300	0.16%
2023/05/24	9	125.28	5.3	124.93	124.50	3.7	6,388	0.06%
2023/05/23	0	0.00	3.1	127.52	127.50	-3.1	6,466	-0.05%
2023/05/22	65.1	126.60	303	126.14	127.00	-237.9	6,636	-3.58%	大賣/鉅額交易
2023/05/19	31	127.66	41.4	127.33	126.00	-10.4	6,787	-0.15%
2023/05/18	37	125.58	5	125.10	125.50	32	6,762	0.47%
2023/05/17	9	123.28	22.1	122.93	123.00	-13.1	6,795	-0.19%
2023/05/16	32	121.72	477.2	122.43	121.50	-445.2	6,830	-6.52%	大賣/鉅額交易
2023/05/15	23.3	122.84	26.8	123.28	122.50	-3.5	6,814	-0.05%
2023/05/12	6	123.84	11.5	124.06	125.50	-5.4	6,893	-0.08%
2023/05/11	44	124.16	268.2	124.84	124.00	-224.2	6,930	-3.23%	大賣/鉅額交易
2023/05/10	82	127.93	34.1	125.94	129.50	47.9	7,124	0.67%
2023/05/09	123.7	127.08	367.5	127.03	126.50	-243.8	7,217	-3.38%	大買/大賣/鉅額交易
2023/05/08	22	134.77	8.4	134.65	133.50	13.6	7,224	0.19%
2023/05/05	26.3	133.41	70.5	132.63	133.50	-44.2	7,405	-0.60%
2023/05/04	96	131.18	34	132.51	131.50	62	7,952	0.78%
2023/05/03	3	133.48	41.5	130.42	133.50	-38.5	8,266	-0.47%
2023/05/02	44	131.42	83.5	131.35	131.00	-39.5	8,292	-0.48%
2023/04/28	11.6	131.48	8	130.88	133.00	3.6	8,374	0.04%
2023/04/27	17	129.50	53.9	129.06	129.50	-36.8	8,347	-0.44%
2023/04/26	32.9	128.76	365.1	127.26	130.50	-332.2	8,364	-3.97%	大賣/鉅額交易
2023/04/25	57.1	130.64	178.4	133.26	130.00	-121.3	8,288	-1.46%	大賣/鉅額交易
2023/04/24	1	138.49	10.3	138.29	139.00	-9.3	8,236	-0.11%
2023/04/21	35.3	139.25	38.6	141.09	139.00	-3.3	8,332	-0.04%
2023/04/20	10.4	142.98	4	142.13	142.50	6.4	8,360	0.08%
2023/04/19	9.3	143.62	52.2	144.34	143.50	-42.9	8,468	-0.51%
2023/04/18	78.6	149.98	26	149.85	147.00	52.6	8,422	0.62%
2023/04/17	30.3	150.26	40	149.26	149.00	-9.7	8,406	-0.12%
2023/04/14	30	149.08	39.5	147.83	148.50	-9.5	8,401	-0.11%
2023/04/13	6	147.33	11	148.09	147.00	-5	8,416	-0.06%
2023/04/12	1	150.50	85	150.43	150.00	-84	8,401	-1.00%
2023/04/11	101	150.19	8	149.88	150.00	93	8,409	1.11%	大買/
2023/04/10	19	149.55	26.3	149.30	149.00	-7.3	8,400	-0.09%
2023/04/07	17	147.88	22	148.61	147.50	-5	8,363	-0.06%
2023/04/06	3	147.33	8.3	146.44	148.00	-5.3	8,373	-0.06%
2023/03/31	116	150.12	45	149.69	149.50	71	8,403	0.84%	大買/
2023/03/30	302	147.17	8	148.13	148.50	294	8,360	3.52%	大買/鉅額交易
2023/03/29	28	143.25	437.9	143.12	143.00	-409.9	8,337	-4.92%	大賣/鉅額交易
2023/03/28	137	146.81	80	148.21	146.00	57	8,476	0.67%	大買/
2023/03/27	20	153.43	171.8	152.75	151.50	-151.8	8,360	-1.82%	大賣/鉅額交易
2023/03/24	104.1	157.68	245	157.26	155.50	-140.9	8,339	-1.69%	大買/大賣/鉅額交易
2023/03/23	684.5	158.63	168.6	157.01	159.50	515.9	8,267	6.24%	大買/大賣/鉅額交易
2023/03/22	75.2	149.69	3	149.67	150.00	72.2	7,933	0.91%
2023/03/21	85	147.98	20	147.68	147.00	65	7,914	0.82%
2023/03/20	237	148.19	30	147.02	148.00	207	7,914	2.62%	大買/鉅額交易
2023/03/17	51	147.85	13	146.81	148.00	38	7,991	0.48%
2023/03/16	26	144.73	53	146.04	144.50	-27	8,098	-0.33%
2023/03/15	79	150.22	46	148.97	147.00	33	8,154	0.40%
2023/03/14	210	146.60	74	144.65	147.00	136	8,204	1.66%	大買/鉅額交易
2023/03/13	51	144.98	84	143.24	145.50	-33	8,335	-0.40%
2023/03/10	35	145.10	78.2	145.91	145.00	-43.1	8,362	-0.52%
2023/03/09	16	148.97	19	150.37	148.50	-3	8,462	-0.04%
2023/03/08	18.5	149.02	51	147.83	150.00	-32.5	8,439	-0.39%
2023/03/07	185.1	148.31	78	148.24	148.50	107.1	8,528	1.26%	大買/鉅額交易
2023/03/06	362	154.65	181	154.07	151.50	181	8,498	2.13%	大買/大賣/鉅額交易
2023/03/03	95	150.74	132	150.85	150.50	-37	8,334	-0.44%	大賣/
2023/03/02	73.2	148.33	50	149.10	148.00	23.2	8,660	0.27%
2023/03/01	101.3	149.19	16	148.78	149.50	85.3	8,852	0.96%	大買/
2023/02/24	33.2	150.96	75.4	149.98	147.50	-42.3	9,086	-0.47%
2023/02/23	230	147.73	77	145.57	149.50	153	9,028	1.69%	大買/鉅額交易
2023/02/22	42.1	142.33	797	140.91	142.50	-755	9,014	-8.37%	大賣/鉅額交易
2023/02/21	111	144.71	24	145.18	145.50	87	9,132	0.95%	大買/
2023/02/20	172.5	143.98	97	143.66	143.50	75.5	9,533	0.79%	大買/
2023/02/17	232	143.02	237.3	143.66	144.50	-5.3	9,521	-0.06%	大買/大賣/
2023/02/16	39	147.42	6.3	148.24	149.00	32.7	9,440	0.35%
2023/02/15	60	145.15	35.1	146.95	145.00	24.9	9,608	0.26%
2023/02/14	6	147.83	27.3	146.82	145.50	-21.3	9,519	-0.22%
2023/02/13	75	147.97	59	147.95	147.50	16	9,556	0.17%
2023/02/10	14.1	147.93	77	150.44	147.50	-62.9	9,660	-0.65%
2023/02/09	54	151.56	60.9	151.92	150.50	-6.9	9,805	-0.07%
2023/02/08	479.9	154.00	523.1	150.25	154.00	-43.1	9,831	-0.44%	大買/大賣/
2023/02/07	339	146.56	158	147.62	148.50	181	9,742	1.86%	大買/大賣/鉅額交易
2023/02/06	290	147.22	86	148.55	148.50	204	9,772	2.09%	大買/鉅額交易
2023/02/03	393	148.87	376.1	148.32	151.50	17	9,674	0.18%	大買/大賣/
2023/02/02	1,615	147.90	952	146.31	147.00	663	9,537	6.95%	大買/大賣/鉅額交易
2023/02/01	934	139.03	225	138.61	142.00	709	9,089	7.80%	大買/大賣/鉅額交易
2023/01/31	37	129.54	30	130.02	129.50	7	8,855	0.08%
2023/01/30	338	129.13	38	129.54	130.50	300	8,906	3.37%	大買/鉅額交易
2023/01/17	25	125.94	61	125.38	126.00	-36	8,856	-0.41%
2023/01/16	10	125.50	11	125.50	125.50	-1	8,966	-0.01%
2023/01/13	16	125.34	22	126.50	124.00	-6	8,992	-0.07%
2023/01/12	100	126.05	84	126.27	125.50	16	9,057	0.18%
2023/01/11	1,011	124.82	59	124.48	125.50	952	9,041	10.53%	大買/鉅額交易
2023/01/10	22	124.16	37	123.70	123.50	-15	9,085	-0.17%
2023/01/09	73	120.80	39	122.17	123.50	34	9,169	0.37%
2023/01/06	8	116.63	3	115.83	118.00	5	9,206	0.05%
2023/01/05	24	115.69	31	116.29	115.50	-7	9,376	-0.07%
2023/01/04	13	117.81	7	117.71	117.50	6	9,454	0.06%
2023/01/03	101	117.26	28	116.43	118.00	73	9,535	0.77%	大買/
2022/12/30	0	0.00	2	116.75	115.00	-2	9,554	-0.02%
2022/12/29	8	114.44	11	113.41	116.50	-3	9,620	-0.03%
2022/12/28	7	115.71	19	115.82	114.00	-12	9,815	-0.12%
2022/12/27	20	118.18	12	117.21	118.00	8	9,880	0.08%
2022/12/26	205	116.33	4	117.75	116.00	201	9,989	2.01%	大買/鉅額交易
2022/12/23	40	116.16	20	116.20	117.00	20	10,116	0.20%
2022/12/22	22	120.27	15	120.27	119.50	7	10,179	0.07%
2022/12/21	23	119.78	23	120.83	120.00	0	10,261	0.00%
2022/12/20	467	124.30	295	122.98	118.50	172	10,300	1.67%	大買/大賣/鉅額交易
2022/12/19	18	120.17	33	119.41	120.00	-15	10,205	-0.15%
2022/12/16	34	120.49	44	120.41	121.00	-10	10,373	-0.10%
2022/12/15	17.1	124.38	36	123.39	123.50	-19	10,490	-0.18%
2022/12/14	51	123.58	28	122.93	125.00	23	10,525	0.22%
2022/12/13	47	120.54	39	122.13	120.00	8	10,613	0.08%
2022/12/12	13	122.31	43	121.13	122.00	-30	10,622	-0.28%
2022/12/09	273	124.66	305	123.01	121.50	-32	10,681	-0.30%	大買/大賣/
2022/12/08	340	122.74	323	123.42	124.00	17	10,619	0.16%	大買/大賣/
2022/12/07	13	120.31	31	121.16	118.50	-18	10,585	-0.17%
2022/12/06	94	124.27	129	126.91	124.00	-35	10,914	-0.32%	大賣/
2022/12/05	131	127.36	96	127.08	127.00	35	10,858	0.32%	大買/
2022/12/02	60	124.18	81	124.80	124.50	-21	10,783	-0.19%
2022/12/01	132	124.41	525	124.10	123.50	-393	10,825	-3.63%	大買/大賣/鉅額交易
2022/11/30	60	120.98	173	120.79	121.00	-113	10,891	-1.04%	大賣/鉅額交易
2022/11/29	399.1	120.26	332	120.67	120.50	67.1	10,954	0.61%	大買/大賣/
2022/11/28	36	121.19	459	120.10	122.00	-423	10,869	-3.89%	大賣/鉅額交易
2022/11/25	233	121.00	22	122.68	120.00	211	10,880	1.94%	大買/鉅額交易
2022/11/24	190	125.57	190	126.77	123.50	0	10,847	0.00%	大買/大賣/
2022/11/23	173	123.45	51	122.89	122.50	122	10,472	1.16%	大買/鉅額交易
2022/11/22	712	121.79	202	121.95	122.00	510	10,331	4.94%	大買/大賣/鉅額交易
2022/11/21	694	117.84	86	117.98	118.00	608	10,324	5.89%	大買/鉅額交易
2022/11/18	187	116.53	182	118.24	115.50	5	10,538	0.05%	大買/大賣/
2022/11/17	139	120.71	118.3	120.93	121.00	20.7	10,446	0.20%	大買/大賣/
2022/11/16	1,441.3	120.34	425	119.18	123.00	1,016.3	10,300	9.87%	大買/大賣/鉅額交易
2022/11/15	196	115.27	56.2	113.92	116.00	139.8	9,870	1.42%	大買/鉅額交易
2022/11/14	12	110.63	23	110.30	111.00	-11	10,112	-0.11%
2022/11/11	20	113.58	16	110.41	109.50	4	10,391	0.04%
2022/11/10	11	109.50	15	109.03	110.00	-4	10,306	-0.04%
2022/11/09	15	109.60	23	109.37	109.50	-8	10,425	-0.08%
2022/11/08	62	109.63	45	109.70	107.50	17	10,680	0.16%
2022/11/07	32	106.64	33	106.83	107.50	-1	10,829	-0.01%
2022/11/04	101	109.78	156	110.27	111.00	-55	10,661	-0.52%	大買/大賣/
2022/11/03	282	109.60	65	108.50	110.50	217	10,550	2.06%	大買/鉅額交易
2022/11/02	106	107.35	72	107.40	107.00	34	10,464	0.32%	大買/
2022/11/01	64	104.06	19	103.92	104.00	45	10,460	0.43%
2022/10/31	22	102.80	16	103.72	102.50	6	10,606	0.06%
2022/10/28	60.2	102.19	44	102.50	102.50	16.2	10,684	0.15%
2022/10/27	61	100.65	33	97.36	101.50	28	10,623	0.26%
2022/10/26	44	95.52	66	96.72	95.70	-22	10,559	-0.21%
2022/10/25	1	98.10	0	0.00	97.30	1	10,521	0.01%
2022/10/24	23	98.30	7	99.40	97.90	16	10,523	0.15%
2022/10/21	58	95.42	72	97.41	95.00	-14	10,508	-0.13%
2022/10/20	25	98.06	57	97.96	98.40	-32	10,537	-0.30%
2022/10/19	29	99.93	59	101.93	99.80	-30	10,741	-0.28%
2022/10/18	172	101.25	170	104.58	100.50	2	10,864	0.02%	大買/大賣/
2022/10/17	10	99.35	292	99.73	103.00	-282	11,816	-2.39%	大賣/鉅額交易
2022/10/14	196	103.28	26	100.40	103.50	170	12,295	1.38%	大買/鉅額交易
2022/10/13	189	102.10	34.3	97.25	94.10	154.7	12,329	1.25%	大買/鉅額交易
2022/10/12	5.1	104.32	12	104.38	104.00	-6.9	12,291	-0.06%
2022/10/11	0	0.00	193	108.00	107.00	-193	12,413	-1.55%	大賣/鉅額交易
2022/10/07	11	112.77	14	113.11	113.00	-3	12,607	-0.02%
2022/10/06	32	114.53	10	114.90	115.50	22	13,015	0.17%
2022/10/05	41	115.11	27	114.31	113.00	14	13,248	0.11%
2022/10/04	51.2	109.57	82.3	109.24	110.00	-31.1	13,313	-0.23%
2022/10/03	40.1	107.24	42	105.96	107.50	-2	13,402	-0.01%
2022/09/30	306	102.88	40.1	103.84	108.00	266	13,595	1.96%	大買/鉅額交易
2022/09/29	29.1	106.81	47	105.49	104.50	-18	13,715	-0.13%
2022/09/28	44.2	106.58	66	109.38	105.00	-21.8	13,911	-0.16%
2022/09/27	26	111.48	23	110.09	113.50	3	14,330	0.02%
2022/09/26	26	112.40	37	111.01	108.50	-11	14,738	-0.07%
2022/09/23	42	118.82	182.2	120.93	117.00	-140.2	15,029	-0.93%	大賣/鉅額交易
2022/09/22	87	124.37	242	123.96	124.00	-155	15,066	-1.03%	大賣/鉅額交易
2022/09/21	194	123.84	31	122.82	124.00	163	15,104	1.08%	大買/鉅額交易
2022/09/20	37	123.97	133.7	122.79	122.50	-96.7	15,196	-0.64%	大賣/
2022/09/19	203	120.95	15	120.57	120.50	188	15,291	1.23%	大買/鉅額交易
2022/09/16	10.2	120.39	35	120.27	120.00	-24.8	15,471	-0.16%
2022/09/15	37.2	120.79	62	122.37	120.00	-24.9	15,554	-0.16%
2022/09/14	42.1	121.69	45	119.49	123.50	-3	15,708	-0.02%
2022/09/13	121.1	124.40	122	124.45	122.50	-1	15,748	-0.01%	大買/大賣/
2022/09/12	75	119.83	12	119.04	118.50	63	15,530	0.41%
2022/09/08	11	115.95	19	115.97	117.50	-8	15,711	-0.05%
2022/09/07	37.1	113.81	20	112.93	115.00	17.1	15,940	0.11%
2022/09/06	37.2	113.63	177	112.79	113.00	-139.8	16,010	-0.87%	大賣/鉅額交易
2022/09/05	33	123.26	28	120.64	118.50	5	15,932	0.03%
2022/09/02	24	122.94	9	122.06	122.00	15	15,939	0.09%
2022/09/01	6	122.42	20	122.75	121.00	-14	16,062	-0.09%
2022/08/31	66.5	125.60	63	122.94	125.50	3.5	16,138	0.02%
2022/08/30	53	123.42	59	122.40	122.50	-6	16,552	-0.04%
2022/08/29	12.5	121.61	27	120.76	123.00	-14.5	17,208	-0.08%
2022/08/26	117	129.94	211	128.77	126.50	-94	17,514	-0.54%	大買/大賣/
2022/08/25	205.3	128.15	386	127.56	127.50	-180.7	17,347	-1.04%	大買/大賣/鉅額交易
2022/08/24	17	122.26	14	122.75	123.00	3	17,193	0.02%
2022/08/23	66.2	121.39	80	121.06	121.50	-13.8	17,543	-0.08%
2022/08/22	56.3	124.08	68	124.33	123.50	-11.7	17,678	-0.07%
2022/08/19	377.3	126.65	674.6	126.33	125.50	-297.3	17,767	-1.67%	大買/大賣/鉅額交易
2022/08/18	559	124.51	45	121.37	124.50	514	17,514	2.93%	大買/鉅額交易
2022/08/17	16.1	121.52	547	121.96	119.50	-530.9	17,449	-3.04%	大賣/鉅額交易
2022/08/16	170.5	124.98	200	125.56	122.50	-29.5	17,705	-0.17%	大買/大賣/
2022/08/15	215.3	125.14	241	124.54	124.00	-25.7	17,881	-0.14%	大買/大賣/
2022/08/12	318	118.51	37	119.38	121.50	281	18,001	1.56%	大買/鉅額交易
2022/08/11	11	114.36	9	114.22	113.00	2	17,973	0.01%
2022/08/10	7	111.86	4	111.50	111.00	3	18,274	0.02%
2022/08/09	9	113.72	29.2	113.26	113.50	-20.2	18,552	-0.11%
2022/08/08	292	114.26	44	114.00	114.00	248	19,047	1.30%	大買/鉅額交易
2022/08/05	329.2	111.93	28	111.16	114.00	301.2	19,385	1.55%	大買/鉅額交易
2022/08/04	133.2	106.05	123	105.06	106.50	10.2	19,606	0.05%	大買/大賣/
2022/08/03	7	109.07	28	108.38	108.00	-21	19,728	-0.11%
2022/08/02	11	109.27	85	108.95	109.00	-74	20,209	-0.37%
2022/08/01	66	114.27	77	113.03	112.50	-11	20,510	-0.05%
2022/07/29	27	119.43	96	119.52	119.50	-69	21,141	-0.33%
2022/07/28	75	120.10	88	119.72	118.00	-13	21,759	-0.06%
2022/07/27	21	120.40	10	119.80	120.00	11	22,255	0.05%
2022/07/26	159	122.12	185	123.38	119.50	-26	22,354	-0.12%	大買/大賣/
2022/07/25	333	127.75	56	126.83	127.50	277	22,271	1.24%	大買/鉅額交易
2022/07/22	520	132.76	569	133.63	130.00	-49	22,383	-0.22%	大買/大賣/
2022/07/21	477.1	127.16	323	128.03	129.50	154.1	21,594	0.71%	大買/大賣/鉅額交易
2022/07/20	26	118.13	27	117.94	118.00	-1	21,191	0.00%
2022/07/19	8	115.06	7	114.93	114.00	1	21,217	0.00%
2022/07/18	58	118.09	242	117.09	117.00	-184	21,378	-0.86%	大賣/鉅額交易
2022/07/15	51	114.71	41.5	114.72	116.00	9.5	21,812	0.04%
2022/07/14	65	111.68	62	111.40	114.50	3	21,730	0.01%
2022/07/13	17	115.71	22	113.61	110.00	-5	21,524	-0.02%
2022/07/12	19.1	112.50	67	112.85	112.50	-47.9	21,510	-0.22%
2022/07/11	52	118.02	52	118.62	117.50	0	21,710	0.00%
2022/07/08	65	118.17	164	118.24	117.00	-99	21,852	-0.45%	大賣/
2022/07/07	128	115.52	40	114.38	117.00	88	21,879	0.40%	大買/
2022/07/06	13	115.04	307	116.57	112.50	-294	22,093	-1.33%	大賣/鉅額交易
2022/07/05	529	116.55	397	115.96	118.00	132	22,267	0.59%	大買/大賣/鉅額交易
2022/07/04	262	117.77	183	119.35	122.00	79	22,281	0.35%	大買/大賣/
2022/07/01	138	126.80	645	123.79	122.50	-507	22,482	-2.26%	大買/大賣/鉅額交易
2022/06/30	108	136.70	172	138.09	136.00	-64	22,408	-0.29%	大買/大賣/
2022/06/29	65	139.02	313	139.05	143.00	-248	22,711	-1.09%	大賣/鉅額交易
2022/06/28	50.1	141.13	576	139.97	140.50	-525.9	22,946	-2.29%	大賣/鉅額交易
2022/06/27	126	148.24	70	146.63	147.50	56	23,468	0.24%	大買/
2022/06/24	64.2	142.04	48	141.76	140.00	16.2	23,867	0.07%
2022/06/23	35	144.89	70	145.39	144.00	-35	24,329	-0.14%
2022/06/22	64	148.16	180	146.90	144.00	-116	24,814	-0.47%	大賣/鉅額交易
2022/06/21	37	156.07	25	155.66	156.50	12	25,557	0.05%
2022/06/20	94	160.86	109	162.24	154.00	-15	26,723	-0.06%	大賣/
2022/06/17	55	162.91	71	163.37	167.50	-16	27,070	-0.06%
2022/06/16	64	172.90	153	171.54	166.00	-89	27,297	-0.33%	大賣/
2022/06/15	234.1	170.93	155.3	168.54	170.50	78.8	27,687	0.28%	大買/大賣/
2022/06/14	35	166.24	36	165.92	168.00	-1	27,861	0.00%
2022/06/13	29.1	167.43	25	166.84	166.50	4.1	27,830	0.01%
2022/06/10	146.1	172.56	226	172.02	172.50	-79.9	27,999	-0.29%	大買/大賣/
2022/06/09	26	175.13	58	175.15	176.50	-32	27,910	-0.11%
2022/06/08	118.3	178.21	294.6	179.05	175.00	-176.3	27,819	-0.63%	大買/大賣/鉅額交易
2022/06/07	290.7	181.50	224.4	181.13	182.00	66.3	27,607	0.24%	大買/大賣/
2022/06/06	163.3	175.58	187.3	175.50	176.50	-24.1	27,139	-0.09%	大買/大賣/
2022/06/02	150.1	172.59	86	172.36	173.00	64.1	26,990	0.24%	大買/
2022/06/01	87.1	173.14	157	173.65	171.50	-69.9	26,945	-0.26%	大賣/
2022/05/31	177.3	173.69	262.4	172.57	173.50	-85.1	26,840	-0.32%	大買/大賣/
2022/05/30	232.1	169.06	59.2	167.66	169.00	172.9	26,547	0.65%	大買/鉅額交易
2022/05/27	53.1	163.84	35	163.99	162.50	18.1	26,408	0.07%
2022/05/26	98.1	161.32	143	162.95	160.50	-44.9	26,281	-0.17%	大賣/
2022/05/25	95.1	162.46	110	161.52	164.00	-14.9	26,198	-0.06%	大賣/
2022/05/24	157.1	166.89	823	165.25	160.50	-665.9	26,005	-2.56%	大買/大賣/鉅額交易
2022/05/23	258.1	174.79	262	175.19	172.00	-4	25,657	-0.02%	大買/大賣/
2022/05/20	579.3	175.09	555	174.71	175.00	24.3	25,429	0.10%	大買/大賣/
2022/05/19	317.1	170.50	116	171.03	173.50	201.1	25,020	0.80%	大買/大賣/鉅額交易
2022/05/18	201	172.73	293.5	173.39	171.50	-92.5	24,878	-0.37%	大買/大賣/
2022/05/17	192.1	169.52	192	169.67	171.50	0	24,725	0.00%	大買/大賣/
2022/05/16	457.6	171.37	431	171.42	167.50	26.6	24,832	0.11%	大買/大賣/
2022/05/13	282	167.57	123.1	167.44	166.50	158.9	24,511	0.65%	大買/大賣/鉅額交易
2022/05/12	203	165.74	148	165.19	163.00	55	24,431	0.23%	大買/大賣/
2022/05/11	148	164.45	174	165.06	163.50	-26	24,469	-0.11%	大買/大賣/
2022/05/10	183	166.50	585	167.29	168.00	-402	24,989	-1.61%	大買/大賣/鉅額交易
2022/05/09	85	165.66	180	165.92	163.00	-95	24,776	-0.38%	大賣/
2022/05/06	184	168.51	213	168.06	171.50	-29	24,525	-0.12%	大買/大賣/
2022/05/05	942	169.01	258	168.01	168.00	684	24,166	2.83%	大買/大賣/鉅額交易
2022/05/04	925	159.00	215	159.21	162.50	710	23,768	2.99%	大買/大賣/鉅額交易
2022/05/03	152	150.12	102	148.63	151.50	50	23,539	0.21%	大買/大賣/
2022/04/29	42.6	148.72	77	148.03	146.00	-34.4	23,509	-0.15%
2022/04/28	129	143.59	135	143.40	143.50	-6	23,501	-0.03%	大買/大賣/
2022/04/27	285	137.52	337	137.31	145.00	-52	23,407	-0.22%	大買/大賣/
2022/04/26	91	147.41	474	145.84	143.50	-383	23,610	-1.62%	大賣/鉅額交易
2022/04/25	59.3	152.76	87	152.48	149.00	-27.7	23,957	-0.12%
2022/04/22	93.3	160.88	120	161.09	159.50	-26.7	24,015	-0.11%	大賣/
2022/04/21	322	167.25	241	167.27	166.50	81	23,823	0.34%	大買/大賣/
2022/04/20	67	159.13	101	159.36	159.50	-34	23,299	-0.15%	大賣/
2022/04/19	114	159.43	87	159.09	158.00	27	23,270	0.12%	大買/
2022/04/18	160	154.54	151	153.95	156.00	9	23,186	0.04%	大買/大賣/
2022/04/15	165	158.77	260	157.93	156.50	-95	23,015	-0.41%	大買/大賣/
2022/04/14	295	166.67	102	166.00	167.00	193	22,684	0.85%	大買/大賣/鉅額交易
2022/04/13	93	163.85	89.1	163.28	163.50	4	22,437	0.02%
2022/04/12	133.3	160.66	114	159.96	159.00	19.3	22,172	0.09%	大買/大賣/
2022/04/11	147	166.54	174	165.68	160.50	-27	21,872	-0.12%	大買/大賣/
2022/04/08	174	172.30	85	172.16	173.00	89	21,426	0.42%	大買/
2022/04/07	403	171.91	195.3	172.51	172.50	207.7	20,942	0.99%	大買/大賣/鉅額交易
2022/04/06	91.4	181.11	1,388	180.35	180.00	-1,296.7	20,316	-6.38%	大賣/鉅額交易
2022/04/01	481	183.64	169.4	183.00	183.00	311.6	20,023	1.56%	大買/大賣/鉅額交易
2022/03/31	59	195.41	100	195.94	191.00	-41	19,559	-0.21%
2022/03/30	250	199.65	587.6	201.46	190.50	-337.6	19,221	-1.76%	大買/大賣/鉅額交易
2022/03/29	438.6	188.35	292.3	188.96	194.50	146.3	18,900	0.77%	大買/大賣/鉅額交易
2022/03/28	227.1	182.20	209	180.51	177.00	18.1	18,930	0.10%	大買/大賣/
2022/03/25	200.1	178.98	563.4	181.08	179.50	-363.3	18,298	-1.99%	大買/大賣/鉅額交易
2022/03/24	535.2	178.74	621.4	176.01	179.00	-86.2	17,766	-0.49%	大買/大賣/
2022/03/23	863.2	172.23	429.5	170.39	175.50	433.7	16,873	2.57%	大買/大賣/鉅額交易
2022/03/22	912.1	155.08	181.6	154.94	160.00	730.6	15,827	4.62%	大買/大賣/鉅額交易
2022/03/21	250.4	154.11	235.1	153.43	153.50	15.3	15,465	0.10%	大買/大賣/
2022/03/18	540.4	149.29	409.8	149.74	149.00	130.6	15,255	0.86%	大買/大賣/鉅額交易
2022/03/17	377.8	146.74	120.1	144.48	148.50	257.7	14,639	1.76%	大買/大賣/鉅額交易
2022/03/16	43.5	138.78	100	138.11	137.00	-56.5	14,436	-0.39%
2022/03/15	103	144.01	88	142.76	138.50	15	14,460	0.10%	大買/
2022/03/14	36.1	145.18	49	144.17	145.00	-12.9	14,442	-0.09%
2022/03/11	47	144.13	49	143.80	143.00	-2	14,740	-0.01%
2022/03/10	72.4	146.05	87.9	144.95	143.00	-15.5	14,906	-0.10%
2022/03/09	168.2	144.37	104	143.29	143.50	64.2	15,044	0.43%	大買/大賣/
2022/03/08	198.1	142.57	151	141.28	140.00	47.1	15,349	0.31%	大買/大賣/
2022/03/07	43.1	138.57	93	138.87	138.00	-50	16,046	-0.31%
2022/03/04	110	145.55	76	145.09	144.50	34	17,325	0.20%	大買/
2022/03/03	79	145.86	149.2	145.26	145.50	-70.2	18,951	-0.37%	大賣/
2022/03/02	165.1	142.47	112	139.68	143.00	53.1	19,522	0.27%	大買/大賣/
2022/03/01	75.1	139.97	28	139.41	139.50	47.1	20,151	0.23%
2022/02/25	27	137.57	45	136.96	136.50	-18	20,576	-0.09%
2022/02/24	67.1	135.41	108	136.79	133.50	-41	21,396	-0.19%	大賣/
2022/02/23	69	140.07	35	139.60	140.00	34	21,422	0.16%
2022/02/22	36	138.90	69	136.88	136.50	-33	21,565	-0.15%
2022/02/21	140.1	142.03	213	142.35	142.00	-73	21,782	-0.33%	大買/大賣/
2022/02/18	76.1	142.64	80.2	142.18	144.50	-4.2	22,092	-0.02%
2022/02/17	59.1	143.84	221.1	143.98	143.00	-161.9	22,348	-0.72%	大賣/鉅額交易
2022/02/16	289.1	150.80	375.2	150.19	147.50	-86.1	22,483	-0.38%	大買/大賣/
2022/02/15	119.1	146.49	112	146.43	145.50	7.1	22,383	0.03%	大買/大賣/
2022/02/14	240.2	145.42	233.2	147.16	143.50	7	22,227	0.03%	大買/大賣/
2022/02/11	426.2	150.31	268.2	148.28	152.00	158	22,140	0.71%	大買/大賣/鉅額交易
2022/02/10	316.4	149.05	236.2	148.95	147.50	80.2	21,979	0.37%	大買/大賣/
2022/02/09	317.1	144.78	246.7	146.44	143.00	70.4	21,281	0.33%	大買/大賣/
2022/02/08	117	145.03	152	144.54	145.00	-35	21,042	-0.17%	大買/大賣/
2022/02/07	361	145.52	164.2	145.81	144.00	196.8	21,124	0.93%	大買/大賣/鉅額交易
2022/01/26	131	142.75	160.1	141.09	143.00	-29	20,884	-0.14%	大買/大賣/
2022/01/25	95.1	141.16	96.3	140.69	140.50	-1.2	20,809	-0.01%
2022/01/24	81	135.14	65	134.91	138.50	16	20,593	0.08%
2022/01/21	55.1	138.26	48.1	139.27	135.00	6.9	20,604	0.03%
2022/01/20	131.2	141.09	139.3	139.92	142.00	-8.1	20,533	-0.04%	大買/大賣/
2022/01/19	241.1	140.53	387.3	139.34	140.50	-146.2	20,662	-0.71%	大買/大賣/鉅額交易
2022/01/18	400.8	139.85	392.6	136.86	139.00	8.1	20,828	0.04%	大買/大賣/
2022/01/17	292	128.36	119.3	128.05	131.00	172.8	20,616	0.84%	大買/大賣/鉅額交易
2022/01/14	75.3	123.05	37	123.54	124.00	38.3	21,152	0.18%
2022/01/13	97	126.27	90	125.94	126.00	7	21,889	0.03%
2022/01/12	24	128.13	59	127.83	126.50	-35	22,179	-0.16%
2022/01/11	229	131.25	2,544	132.44	130.50	-2,315	22,287	-10.39%	大買/大賣/鉅額交易
2022/01/10	68.1	133.85	69.1	132.32	137.00	-1	22,311	0.00%
2022/01/07	42.2	131.81	206	132.52	131.00	-163.8	22,444	-0.73%	大賣/鉅額交易
2022/01/06	9.1	137.06	17	136.32	138.00	-7.9	22,628	-0.04%
2022/01/05	18	140.03	405	140.04	139.50	-387	22,911	-1.69%	大賣/鉅額交易
2022/01/04	72.1	145.14	50	144.33	143.50	22.1	23,052	0.10%
2022/01/03	8	140.75	9	141.11	141.00	-1	23,537	0.00%
2021/12/30	29	140.64	276	140.70	141.00	-247	23,999	-1.03%	大賣/鉅額交易
2021/12/29	16.1	143.99	2	145.00	142.00	14.1	24,430	0.06%
2021/12/28	32	142.73	20	142.55	143.50	12	24,848	0.05%
2021/12/27	38.1	143.47	173	143.12	142.50	-135	25,173	-0.54%	大賣/鉅額交易
2021/12/24	75.1	144.25	391	144.80	143.00	-315.9	25,512	-1.24%	大賣/鉅額交易
2021/12/23	571.1	148.11	567.1	149.25	145.00	4.1	25,614	0.02%	大買/大賣/
2021/12/22	1,984.2	149.32	290.2	148.48	145.50	1,693.9	25,562	6.63%	大買/大賣/鉅額交易
2021/12/21	28	140.09	13.3	140.72	139.50	14.7	25,152	0.06%
2021/12/20	19.1	141.32	28.5	140.78	139.00	-9.4	25,892	-0.04%
2021/12/17	68.1	144.24	126.1	144.42	144.50	-58	26,456	-0.22%	大賣/
2021/12/16	241.2	146.59	110	146.51	147.00	131.2	26,543	0.49%	大買/大賣/鉅額交易
2021/12/15	158.1	141.89	192	140.81	143.00	-34	26,464	-0.13%	大買/大賣/
2021/12/14	49.1	140.62	384	140.95	142.00	-334.9	26,689	-1.25%	大賣/鉅額交易
2021/12/13	119	138.00	95	139.94	138.00	24	26,765	0.09%	大買/
2021/12/10	50.1	139.84	51	141.12	140.00	-1	27,342	0.00%
2021/12/09	50	142.47	102	142.47	141.00	-52	28,202	-0.18%	大賣/
2021/12/08	219	145.21	198	143.90	144.50	21	28,612	0.07%	大買/大賣/
2021/12/07	77.1	145.05	64.1	147.24	144.00	13	28,992	0.04%
2021/12/06	145.2	152.97	168	153.71	149.00	-22.8	29,329	-0.08%	大買/大賣/
2021/12/03	249.1	154.41	316.1	153.24	154.00	-67	30,337	-0.22%	大買/大賣/
2021/12/02	202.4	155.45	287	155.52	152.00	-84.6	30,465	-0.28%	大買/大賣/
2021/12/01	279.2	159.34	296.3	159.14	162.50	-17.1	30,713	-0.06%	大買/大賣/
2021/11/30	654.2	159.52	837.1	159.82	155.50	-182.9	30,901	-0.59%	大買/大賣/鉅額交易
2021/11/29	809.3	153.10	439.4	149.79	156.00	370	31,412	1.18%	大買/大賣/鉅額交易
2021/11/26	269.2	143.01	94.7	142.41	143.50	174.4	31,181	0.56%	大買/鉅額交易
2021/11/25	872	143.50	713.3	141.93	139.00	158.7	30,992	0.51%	大買/大賣/鉅額交易
2021/11/24	127.1	138.02	178	138.99	138.00	-50.9	30,645	-0.17%	大買/大賣/
2021/11/23	665.3	143.51	413.2	143.59	143.00	252.1	31,034	0.81%	大買/大賣/鉅額交易
2021/11/22	22	138.48	28	137.34	137.50	-6	31,544	-0.02%
2021/11/19	10	137.85	121	140.50	135.50	-111	34,292	-0.32%	大賣/鉅額交易
2021/11/18	184.2	140.54	271	140.68	139.50	-86.8	35,764	-0.24%	大買/大賣/
2021/11/17	281.2	142.82	46	140.58	143.00	235.2	36,558	0.64%	大買/鉅額交易
2021/11/16	152	138.10	206	140.21	136.00	-54	37,590	-0.14%	大買/大賣/
2021/11/15	89	138.39	112	137.87	138.50	-23	38,657	-0.06%	大賣/
2021/11/12	208	134.14	66.2	133.57	133.00	141.8	39,680	0.36%	大買/鉅額交易
2021/11/11	17	131.68	37	131.93	130.50	-20	40,366	-0.05%
2021/11/10	129	131.64	137	132.51	131.00	-8	40,750	-0.02%	大買/大賣/
2021/11/09	60	129.17	21	128.95	130.00	39	40,825	0.10%
2021/11/08	41	122.04	44	122.38	122.00	-3	40,859	-0.01%
2021/11/05	38.1	124.21	38	124.38	124.00	0.1	41,105	0.00%
2021/11/04	241	126.57	248	127.20	126.00	-7	41,586	-0.02%	大買/大賣/
2021/11/03	27	129.89	44	128.64	130.00	-17	41,987	-0.04%
2021/11/02	246	129.29	202	131.64	128.00	44	42,474	0.10%	大買/大賣/
2021/11/01	25	131.26	51	130.48	131.00	-26	43,019	-0.06%
2021/10/29	27	128.43	51.7	129.33	128.00	-24.7	44,230	-0.06%
2021/10/28	270	129.70	276	131.16	129.00	-6	44,764	-0.01%	大買/大賣/
2021/10/27	75	131.10	160.2	129.19	132.00	-85.2	45,083	-0.19%	大賣/
2021/10/26	75.5	130.38	749	130.12	127.00	-673.6	45,547	-1.48%	大賣/鉅額交易
2021/10/25	192	139.78	202	140.79	139.50	-10	46,178	-0.02%	大買/大賣/
2021/10/22	674	141.84	122	140.76	144.00	552	46,175	1.20%	大買/大賣/鉅額交易
2021/10/21	211.8	139.53	139.4	138.08	136.00	72.4	46,465	0.16%	大買/大賣/
2021/10/20	206	134.45	190	131.15	135.00	16	46,586	0.03%	大買/大賣/
2021/10/19	58	127.23	124	126.27	128.50	-66	47,139	-0.14%	大賣/
2021/10/18	45	123.24	434	121.93	123.00	-389	47,995	-0.81%	大賣/鉅額交易
2021/10/15	118	121.94	92	121.51	122.00	26	48,377	0.05%	大買/
2021/10/14	39	118.31	87.1	120.17	118.00	-48	48,819	-0.10%
2021/10/13	145.1	121.53	124	124.48	120.50	21.1	49,261	0.04%	大買/大賣/
2021/10/12	19	129.76	43.2	130.71	128.50	-24.2	49,863	-0.05%
2021/10/08	276	133.21	306.2	135.34	131.00	-30.2	50,305	-0.06%	大買/大賣/
2021/10/07	88.2	132.04	89	132.48	133.50	-0.8	50,945	0.00%
2021/10/06	163	127.79	183	127.05	130.50	-20	50,971	-0.04%	大買/大賣/
2021/10/05	233	125.45	254	122.95	126.50	-21	51,717	-0.04%	大買/大賣/
2021/10/04	76	124.13	68	125.38	121.50	8	52,128	0.02%
2021/10/01	135.1	124.23	163	125.61	124.00	-28	52,726	-0.05%	大買/大賣/
2021/09/30	46	134.88	23	134.78	134.00	23	53,156	0.04%
2021/09/29	185.1	135.37	158	135.42	134.00	27.1	53,244	0.05%	大買/大賣/
2021/09/28	78	137.33	81	135.72	139.00	-3	53,458	-0.01%
2021/09/27	223	137.28	476	136.29	138.00	-253	53,472	-0.47%	大買/大賣/鉅額交易
2021/09/24	507	133.23	180.2	132.30	135.00	326.9	52,807	0.62%	大買/大賣/鉅額交易
2021/09/23	157	125.30	73	126.25	124.50	84	52,292	0.16%	大買/
2021/09/22	53.1	122.79	142	123.78	125.00	-89	52,340	-0.17%	大賣/
2021/09/17	279.1	124.91	157	124.00	126.50	122.1	52,383	0.23%	大買/大賣/鉅額交易
2021/09/16	157	121.51	171	120.46	121.50	-14	52,394	-0.03%	大買/大賣/
2021/09/15	179	121.83	191	121.81	120.00	-12	52,459	-0.02%	大買/大賣/
2021/09/14	467	123.16	785.2	124.21	121.50	-318.2	52,046	-0.61%	大買/大賣/鉅額交易
2021/09/13	141	131.68	134	133.10	129.00	7	51,349	0.01%	大買/大賣/
2021/09/10	280.1	131.10	286	130.55	133.00	-5.9	51,054	-0.01%	大買/大賣/
2021/09/09	285	133.69	309	133.07	133.00	-24	50,598	-0.05%	大買/大賣/
2021/09/08	388	132.00	532.7	131.54	130.50	-144.6	50,078	-0.29%	大買/大賣/鉅額交易
2021/09/07	309.6	142.59	425.1	142.12	138.50	-115.6	49,056	-0.24%	大買/大賣/鉅額交易
2021/09/06	382	156.34	378	155.87	153.50	4	48,713	0.01%	大買/大賣/
2021/09/03	244	164.48	227.6	164.09	165.50	16.4	48,488	0.03%	大買/大賣/
2021/09/02	632.8	165.94	1,031	166.43	159.00	-398.2	48,252	-0.83%	大買/大賣/鉅額交易
2021/09/01	572.4	164.39	357.1	161.55	167.00	215.4	46,980	0.46%	大買/大賣/鉅額交易
2021/08/31	179	153.60	224	153.28	155.00	-45	46,231	-0.10%	大買/大賣/
2021/08/30	64	151.84	573	151.18	150.00	-509	46,138	-1.10%	大賣/鉅額交易
2021/08/27	354.1	151.44	323	151.79	150.00	31.1	46,457	0.07%	大買/大賣/
2021/08/26	210.3	159.83	241.5	159.94	158.00	-31.2	46,194	-0.07%	大買/大賣/
2021/08/25	1,166.6	161.89	1,161.2	160.60	158.50	5.4	45,344	0.01%	大買/大賣/
2021/08/24	593	159.40	574.4	158.03	163.50	18.6	43,208	0.04%	大買/大賣/
2021/08/23	329	150.52	795.4	150.58	149.00	-466.4	42,798	-1.09%	大買/大賣/鉅額交易
2021/08/20	774	143.36	590.1	141.46	144.00	183.9	43,009	0.43%	大買/大賣/鉅額交易
2021/08/19	897.8	145.56	793	147.31	135.00	104.8	42,007	0.25%	大買/大賣/鉅額交易
2021/08/18	565.2	143.37	343.5	141.13	150.00	221.7	40,718	0.54%	大買/大賣/鉅額交易
2021/08/17	376.2	141.22	218	140.75	137.50	158.2	39,881	0.40%	大買/大賣/鉅額交易
2021/08/16	69	135.46	82	135.62	135.50	-13	39,150	-0.03%
2021/08/13	56	136.43	77	135.86	130.50	-21	38,780	-0.05%
2021/08/12	52	135.89	39.1	134.35	136.50	12.9	38,600	0.03%
2021/08/11	39.2	132.41	41	133.21	128.00	-1.8	38,648	0.00%
2021/08/10	84.2	134.30	94	133.61	135.00	-9.8	38,582	-0.03%
2021/08/09	160.5	143.03	1,492	143.42	138.50	-1,331.6	38,319	-3.47%	大買/大賣/鉅額交易
2021/08/06	194	148.09	227.5	146.83	150.00	-33.5	38,020	-0.09%	大買/大賣/
2021/08/05	391.1	146.44	767	148.48	144.50	-375.9	37,805	-0.99%	大買/大賣/鉅額交易
2021/08/04	1,941	151.11	570.1	149.93	149.50	1,371	37,759	3.63%	大買/大賣/鉅額交易
2021/08/03	282	140.60	432.1	140.88	142.00	-150.1	36,910	-0.41%	大買/大賣/鉅額交易
2021/08/02	161	136.76	212.1	134.22	135.00	-51.1	36,810	-0.14%	大買/大賣/
2021/07/30	136.4	137.66	573.4	139.74	135.00	-437	36,379	-1.20%	大買/大賣/鉅額交易
2021/07/29	358.4	131.12	3,632.8	130.97	136.50	-3,274.4	35,710	-9.17%	大買/大賣/鉅額交易
2021/07/28	85.4	136.48	1,799	132.59	132.50	-1,713.6	34,588	-4.95%	大賣/鉅額交易
2021/07/27	632.8	151.35	216	151.06	147.00	416.8	34,541	1.21%	大買/大賣/鉅額交易
2021/07/26	1,236.1	150.40	123.1	151.09	155.00	1,113	33,627	3.31%	大買/大賣/鉅額交易
2021/07/23	267.4	150.70	472	145.45	141.00	-204.6	32,848	-0.62%	大買/大賣/鉅額交易
2021/07/22	563.1	153.57	464	153.98	153.00	99.1	32,220	0.31%	大買/大賣/
2021/07/21	318	147.06	355.7	146.28	147.50	-37.7	31,411	-0.12%	大買/大賣/
2021/07/20	187	137.71	241	137.63	134.50	-54	31,298	-0.17%	大買/大賣/
2021/07/19	582.2	136.78	191	135.77	134.00	391.2	31,150	1.26%	大買/大賣/鉅額交易
2021/07/16	962.2	135.87	227	135.83	137.00	735.2	31,080	2.37%	大買/大賣/鉅額交易
2021/07/15	901	127.70	209	124.92	130.00	692	30,465	2.27%	大買/大賣/鉅額交易
2021/07/14	2,425	124.95	534	127.23	124.50	1,891	30,605	6.18%	大買/大賣/鉅額交易
2021/07/13	508	120.88	190	119.22	123.00	318	30,442	1.04%	大買/大賣/鉅額交易
2021/07/12	399.1	111.90	938.5	110.57	112.00	-539.5	30,802	-1.75%	大買/大賣/鉅額交易
2021/07/09	353	102.25	329.2	101.26	105.50	23.8	29,847	0.08%	大買/大賣/
2021/07/08	961	95.18	471	95.35	96.20	490	29,423	1.67%	大買/大賣/鉅額交易
2021/07/07	492	93.90	228.2	93.09	95.50	263.8	29,117	0.91%	大買/大賣/鉅額交易
2021/07/06	66	87.55	76.1	87.18	86.90	-10.1	28,520	-0.04%
2021/07/05	143	88.44	146	87.79	86.20	-3	28,772	-0.01%	大買/大賣/
2021/07/02	132	82.11	239	84.75	86.00	-107	28,994	-0.37%	大買/大賣/鉅額交易
2021/07/01	23	79.83	27.1	79.81	78.90	-4.1	29,316	-0.01%
2021/06/30	14	80.73	55	80.75	80.30	-41	29,785	-0.14%
2021/06/29	46	82.76	170	82.86	81.10	-124	31,403	-0.39%	大賣/鉅額交易
2021/06/28	150.1	85.62	65	84.97	84.90	85.1	33,429	0.25%	大買/
2021/06/25	282	84.86	163	84.98	84.30	119	34,038	0.35%	大買/大賣/鉅額交易
2021/06/24	69	84.07	72	83.19	83.50	-3	33,812	-0.01%
2021/06/23	197	81.63	75	81.27	82.40	122	33,654	0.36%	大買/鉅額交易
2021/06/22	51	81.09	159	81.30	79.20	-108	33,733	-0.32%	大賣/鉅額交易
2021/06/21	82	80.11	38	80.54	79.90	44	33,417	0.13%
2021/06/18	87.2	79.97	10	80.27	79.60	77.2	33,176	0.23%
2021/06/17	42	80.31	51	80.26	81.50	-9	33,009	-0.03%
2021/06/16	57	80.84	65.8	81.12	79.90	-8.8	32,827	-0.03%
2021/06/15	37	83.23	115	83.37	82.30	-78	32,627	-0.24%	大賣/
2021/06/11	75	84.77	518	83.79	83.00	-443	32,497	-1.36%	大賣/鉅額交易
2021/06/10	284	83.27	353.3	82.06	83.10	-69.3	31,950	-0.22%	大買/大賣/
2021/06/09	340	79.91	99	79.49	78.60	241	31,065	0.78%	大買/鉅額交易
2021/06/08	231	77.54	823	77.48	77.00	-592	30,472	-1.94%	大買/大賣/鉅額交易
2021/06/07	74	84.92	94	85.16	83.10	-20	29,770	-0.07%
2021/06/04	127	87.74	104	87.08	86.00	23	29,326	0.08%	大買/大賣/
2021/06/03	449	86.68	306	86.37	85.70	143	28,631	0.50%	大買/大賣/鉅額交易
2021/06/02	214	84.70	396	84.31	83.00	-182	28,030	-0.65%	大買/大賣/鉅額交易
2021/06/01	1,103	83.55	213	84.26	86.10	890	27,484	3.24%	大買/大賣/鉅額交易
2021/05/31	390.2	83.77	850	82.71	81.90	-459.8	26,770	-1.72%	大買/大賣/鉅額交易
2021/05/28	1,380	78.48	908.2	77.82	79.20	471.8	25,574	1.84%	大買/大賣/鉅額交易
2021/05/27	90	70.78	83.2	69.78	72.00	6.8	24,303	0.03%
2021/05/26	72	68.58	126	68.70	68.50	-54	23,964	-0.23%	大賣/
2021/05/25	133	69.69	325.1	69.87	68.20	-192.1	23,809	-0.81%	大買/大賣/鉅額交易
2021/05/24	104	66.36	63	66.24	66.80	41	23,310	0.18%	大買/
2021/05/21	18	64.96	26	64.27	64.00	-8	23,089	-0.03%
2021/05/20	11	64.64	60	64.50	62.90	-49	23,202	-0.21%
2021/05/19	93	66.07	170	65.00	66.00	-77	23,128	-0.33%	大賣/
2021/05/18	231	62.17	24.1	61.71	62.90	207	22,850	0.91%	大買/鉅額交易
2021/05/17	19.1	59.78	92	59.37	57.20	-73	22,602	-0.32%
2021/05/14	168	66.80	268	65.75	63.50	-100	22,280	-0.45%	大買/大賣/
2021/05/13	244	63.66	62	62.78	62.90	182	21,942	0.83%	大買/鉅額交易
2021/05/12	347	68.57	136.1	64.49	63.50	211	21,570	0.98%	大買/大賣/鉅額交易
2021/05/11	408.1	69.19	97	68.75	67.00	311.1	20,854	1.49%	大買/鉅額交易
2021/05/10	421.5	72.47	37.6	71.94	74.00	383.8	20,353	1.89%	大買/鉅額交易
2021/05/07	0	0.00	6	67.30	67.30	-6	19,787	-0.03%
2021/05/06	8.1	62.34	24	62.63	61.20	-15.9	19,751	-0.08%
2021/05/05	27	66.11	42	64.04	62.80	-15	19,622	-0.08%
2021/05/04	43.1	64.04	198	64.37	64.40	-154.9	19,451	-0.80%	大賣/鉅額交易
2021/05/03	17	67.39	82	67.34	67.00	-65	19,143	-0.34%
2021/04/29	209	70.57	20	69.66	69.00	189	18,981	1.00%	大買/鉅額交易
2021/04/28	28	70.64	112	70.30	69.60	-84	18,872	-0.45%	大賣/
2021/04/27	26.2	73.32	81.5	73.09	72.10	-55.4	18,631	-0.30%
2021/04/26	147	76.98	75	75.95	75.40	72	18,336	0.39%	大買/
2021/04/23	61	75.55	63	74.61	74.40	-2	17,959	-0.01%
2021/04/22	185	75.91	182.1	75.88	72.60	3	17,593	0.02%	大買/大賣/
2021/04/21	58	73.16	46	73.64	73.40	12	17,087	0.07%
2021/04/20	186	72.99	136	73.52	73.00	50	16,800	0.30%	大買/大賣/
2021/04/19	321	72.52	962	72.34	70.00	-641	16,096	-3.98%	大買/大賣/鉅額交易
2021/04/16	775	70.55	74	68.92	71.10	701	15,114	4.64%	大買/鉅額交易
2021/04/15	106	64.59	93	63.87	64.70	13	14,251	0.09%	大買/
2021/04/14	232	62.23	129	61.89	63.70	103	13,976	0.74%	大買/大賣/鉅額交易
2021/04/13	221	66.86	538	66.83	65.60	-317	13,548	-2.34%	大買/大賣/鉅額交易
2021/04/12	76	66.70	9.1	66.70	66.70	67	12,897	0.52%
2021/04/09	150.1	61.66	100.5	62.24	60.70	49.6	12,824	0.39%	大買/
2021/04/08	138	66.17	682.1	65.73	64.00	-544.1	12,398	-4.39%	大買/大賣/鉅額交易
2021/04/07	567	64.00	117.3	63.31	64.20	449.7	11,648	3.86%	大買/大賣/鉅額交易
2021/04/06	392	57.51	93.8	58.68	58.40	298.2	11,053	2.70%	大買/鉅額交易
2021/04/01	1,005.5	58.64	2,325.1	58.37	58.20	-1,319.6	10,491	-12.58%	大買/大賣/鉅額交易
2021/03/31	2,291.4	56.79	1,340.1	55.09	57.40	951.3	8,769	10.85%	大買/大賣/鉅額交易
2021/03/30	1,661.5	50.78	1,143.6	50.02	52.20	517.9	6,590	7.86%	大買/大賣/鉅額交易
2021/03/29	344.1	47.92	8	48.29	47.50	336.1	5,909	5.69%	大買/鉅額交易
2021/03/26	5	47.29	8	47.88	47.45	-3	5,852	-0.05%
2021/03/25	9.5	46.80	4	45.55	47.00	5.5	5,689	0.10%
2021/03/24	12	44.49	1	44.50	44.45	11	5,396	0.20%
2021/03/23	71	44.89	0	0.00	44.65	71	5,427	1.31%
2021/03/19	2	44.45	2	44.53	44.50	0	5,708	0.00%
2021/03/18	1	44.90	16	44.93	45.00	-15	5,742	-0.26%
2021/03/17	8	45.52	4	45.44	45.15	4	5,847	0.07%
2021/03/16	5	45.75	1	46.25	46.50	4	5,917	0.07%
2021/03/12	0	0.00	5	44.80	44.60	-5	6,178	-0.08%
2021/03/11	11.1	44.75	1	44.75	44.60	10.1	6,587	0.15%
2021/03/10	4	44.03	0	0.00	43.90	4	6,813	0.06%
2021/03/09	5	43.74	0	0.00	43.80	5	7,223	0.07%
2021/03/08	3	44.55	2	44.40	43.95	1	7,316	0.01%
2021/03/05	2	44.65	1	44.30	44.30	1	7,337	0.01%
2021/03/04	8	45.17	0	0.00	45.00	8	7,367	0.11%
2021/03/03	5	45.00	5	46.30	46.20	0	7,644	0.00%
2021/03/02	19	47.45	0	0.00	46.30	19	7,592	0.25%
2021/02/26	9	47.35	8	47.32	47.35	1	7,537	0.01%
2021/02/25	19	47.45	3	47.18	46.90	16	7,510	0.21%
2021/02/24	1	47.50	1.4	46.82	46.70	-0.4	7,609	-0.01%
2021/02/23	18	46.54	4	46.70	46.65	14	7,591	0.18%
2021/02/22	16.2	48.25	11.3	48.24	47.45	4.9	7,530	0.07%
2021/02/19	9	47.42	0	0.00	47.45	9	7,275	0.12%
2021/02/18	2	47.15	101.1	46.79	46.85	-99.1	7,114	-1.39%	大賣/
2021/02/17	1	46.30	4	45.89	46.15	-3	7,002	-0.04%
2021/02/05	1	44.40	2	44.33	44.20	-1	6,944	-0.01%
2021/02/04	0	0.00	26	43.80	43.90	-26	6,937	-0.37%
2021/02/03	37	43.76	1	44.35	43.70	36	6,939	0.52%
2021/02/02	11	43.68	3	43.58	43.75	8	6,955	0.12%
2021/02/01	0	42.00	56	42.19	42.55	-56	6,936	-0.81%
2021/01/29	32	43.83	23	43.73	43.10	9	6,909	0.13%
2021/01/28	51	44.67	2	44.58	44.35	49	6,858	0.71%
2021/01/27	36	45.38	2	45.05	45.45	34	6,841	0.50%
2021/01/26	3	44.75	6	45.01	44.70	-3	6,806	-0.04%
2021/01/22	3	44.65	6	44.04	44.65	-3	6,759	-0.04%
2021/01/21	15.3	44.97	27	44.43	44.05	-11.7	6,733	-0.17%
2021/01/20	16	45.94	23.1	46.05	45.10	-7.1	6,699	-0.11%
2021/01/19	0.1	46.10	1	46.85	46.10	-0.9	6,581	-0.01%
2021/01/18	12.1	46.15	7	46.37	46.10	5.1	6,537	0.08%
2021/01/15	7	47.60	7	47.84	47.30	0	6,465	0.00%
2021/01/14	16.5	48.08	12	47.97	48.20	4.5	6,337	0.07%
2021/01/13	4	46.60	1	46.65	46.55	3	6,131	0.05%
2021/01/12	2.3	46.72	7	47.17	46.15	-4.7	6,067	-0.08%
2021/01/11	42	47.35	5.1	47.24	47.50	36.9	5,985	0.62%
2021/01/08	0.1	45.50	6	45.46	45.35	-5.9	5,832	-0.10%
2021/01/07	4	45.81	2	46.28	45.80	2	5,840	0.03%
2021/01/06	6.1	46.35	4	46.01	45.65	2.1	5,914	0.04%
2021/01/05	2	46.65	26	46.81	46.85	-24	5,892	-0.41%
2021/01/04	2	47.68	23	47.73	47.65	-21	5,976	-0.35%
2020/12/31	24	47.39	24.2	47.53	47.45	-0.2	5,860	0.00%
2020/12/30	0	0.00	8	46.41	46.70	-8	5,800	-0.14%
2020/12/29	3	46.25	18	46.09	46.20	-15	5,800	-0.26%
2020/12/28	0	0.00	6	46.58	46.65	-6	5,771	-0.10%
2020/12/25	27	46.30	18	46.37	46.40	9	5,712	0.16%
2020/12/24	15	46.83	12	46.76	46.75	3	5,641	0.05%
2020/12/23	28.1	46.33	11	46.28	46.20	17.1	5,543	0.31%
2020/12/22	9	46.13	4	45.05	44.90	5	5,383	0.09%
2020/12/21	2.1	44.46	10.4	43.77	45.05	-8.4	5,259	-0.16%
2020/12/18	7	45.35	4.3	44.95	44.75	2.7	5,182	0.05%
2020/12/17	19.6	45.02	14	44.98	45.00	5.6	5,165	0.11%
2020/12/16	1.3	45.52	41	45.47	45.30	-39.7	5,161	-0.77%
2020/12/15	1,132.5	47.06	89.4	45.41	45.15	1,043.1	5,109	20.41%	大買/鉅額交易
2020/12/14	10	47.55	67	47.62	47.40	-57	4,874	-1.17%
2020/12/11	43.3	47.10	68.2	47.43	46.95	-24.9	4,843	-0.51%
2020/12/10	204.1	49.33	240	48.59	48.25	-35.9	4,790	-0.75%	大買/大賣/
2020/12/09	191	51.53	22	51.13	51.00	169	4,654	3.63%	大買/鉅額交易
2020/12/08	181.5	50.22	122	49.56	50.20	59.5	4,480	1.33%	大買/大賣/
2020/12/07	95	50.97	125.3	51.16	50.80	-30.3	4,324	-0.70%	大賣/
2020/12/04	219	48.78	12	49.07	48.75	207	3,916	5.29%	大買/鉅額交易
2020/12/03	116.4	48.33	134	48.61	47.50	-17.6	3,684	-0.48%	大買/大賣/
2020/12/02	229.2	46.07	141	46.54	46.45	88.2	3,307	2.67%	大買/大賣/
2020/12/01	27	44.83	21	44.85	45.50	6	3,232	0.19%
2020/11/30	7	45.15	2	45.20	45.20	5	3,333	0.15%
2020/11/27	37	46.33	28	46.31	45.75	9	3,579	0.25%
2020/11/26	10	44.05	1	44.05	44.35	9	3,259	0.28%
2020/11/25	13	44.13	2	43.60	43.75	11	3,232	0.34%
2020/11/24	2	44.10	3	44.20	43.90	-1	3,200	-0.03%
2020/11/23	78	44.79	27	45.10	44.80	51	3,145	1.62%
2020/11/20	4	43.48	2.2	43.24	43.70	1.8	2,993	0.06%
2020/11/19	2	42.50	40	42.76	42.50	-38	2,942	-1.29%
2020/11/18	0	0.00	30	42.60	42.65	-30	2,939	-1.02%
2020/11/17	0	0.00	1	42.45	42.35	-1	2,936	-0.03%
2020/11/16	4	42.00	85	42.02	42.05	-81	2,982	-2.72%
2020/11/13	168	41.55	20	42.28	41.90	148	3,028	4.89%	大買/鉅額交易
2020/11/12	2	42.80	0	0.00	42.55	2	3,059	0.07%
2020/11/11	3	42.45	2	42.55	42.80	1	3,120	0.03%
2020/11/10	4	42.78	4	42.73	42.50	0	3,138	0.00%
2020/11/09	0	0.00	1	42.10	42.35	-1	3,181	-0.03%
2020/11/06	1	42.00	1	41.90	41.90	0	3,206	0.00%
2020/11/05	2	41.80	0	0.00	41.80	2	3,263	0.06%
2020/11/04	1	41.50	0	0.00	41.70	1	3,371	0.03%
2020/11/03	1	41.70	21	41.34	41.65	-20	3,397	-0.59%
2020/10/28	10	42.66	10	42.56	42.10	0	3,609	0.00%
2020/10/22	1	43.20	13	43.43	43.50	-12	3,787	-0.32%
2020/10/21	0	0.00	1	45.60	45.60	-1	3,744	-0.03%
2020/10/19	20	45.88	0	0.00	45.65	20	3,768	0.53%
2020/10/16	25	45.34	3	45.65	45.30	22	3,780	0.58%
2020/10/15	55	46.42	1	46.15	46.10	54	3,764	1.43%
2020/10/14	167	46.77	6	46.79	46.50	161	3,768	4.27%	大買/鉅額交易
2020/10/13	0	0.00	3	45.57	45.85	-3	3,693	-0.08%
2020/10/12	144	46.53	7	46.84	45.50	137	3,642	3.76%	大買/鉅額交易
2020/10/08	8	44.99	51	45.00	45.15	-43	3,536	-1.22%
2020/10/07	32	44.81	1	45.00	44.55	31	3,507	0.88%
2020/10/06	1	44.10	13	43.98	44.10	-12	3,465	-0.35%
2020/10/05	29	42.63	10	42.79	42.80	19	3,508	0.54%
2020/09/30	1	41.30	0	0.00	41.80	1	3,659	0.03%
2020/09/25	10	41.08	12	40.30	40.90	-2	4,341	-0.05%
2020/09/24	5	43.10	10	42.55	42.05	-5	4,396	-0.11%
2020/09/23	1	44.20	10	43.80	43.75	-9	4,394	-0.20%
2020/09/22	11	43.75	23	44.01	44.00	-12	4,399	-0.27%
2020/09/21	5	45.08	6	45.66	45.05	-1	4,359	-0.02%
2020/09/18	2	45.33	3	45.17	45.20	-1	4,321	-0.02%
2020/09/16	1	45.75	1	45.55	45.30	0	4,300	0.00%
2020/09/15	4	45.39	49	45.51	45.00	-45	4,317	-1.04%
2020/09/14	21	44.75	0	0.00	44.80	21	4,231	0.50%
2020/09/10	0	0.00	32	44.00	43.95	-32	4,162	-0.77%
2020/09/09	8	43.78	3	44.03	44.35	5	4,145	0.12%
2020/09/08	3	44.78	4	45.18	44.75	-1	4,132	-0.02%
2020/09/07	7	45.41	2	44.95	44.75	5	4,107	0.12%
2020/09/04	2	44.53	151	44.35	44.90	-149	4,073	-3.66%	大賣/鉅額交易
2020/09/03	34	45.91	450	45.43	45.50	-416	4,036	-10.31%	大賣/鉅額交易
2020/09/02	647	47.39	132	46.24	46.60	515	3,899	13.21%	大買/大賣/鉅額交易
2020/09/01	1	43.30	8	42.86	43.20	-7	3,618	-0.19%
2020/08/28	5	42.98	7	43.21	43.10	-2	3,696	-0.05%
2020/08/27	0	0.00	2	43.70	43.15	-2	3,720	-0.05%
2020/08/26	1	43.70	2	43.70	43.60	-1	3,725	-0.03%
2020/08/25	0	0.00	9	43.73	43.80	-9	3,756	-0.24%
2020/08/21	2	42.73	8	42.90	43.05	-6	3,855	-0.16%
2020/08/20	126	42.20	0	0.00	42.55	126	3,846	3.28%	大買/鉅額交易
2020/08/19	1	44.30	0	0.00	44.00	1	3,804	0.03%
2020/08/18	1	45.50	1	45.65	45.65	0	3,761	0.00%
2020/08/17	16	45.72	26	45.99	46.65	-10	3,716	-0.27%
2020/08/14	13	45.55	1	45.35	45.60	12	3,649	0.33%
2020/08/13	24	46.42	39	45.99	45.95	-15	3,628	-0.41%
2020/08/12	22	45.04	4	45.29	45.15	18	3,551	0.51%
2020/08/11	54	45.82	47	45.54	44.95	7	3,516	0.20%
2020/08/10	54	47.36	35	47.45	47.30	19	3,459	0.55%
2020/08/07	15	46.79	10	47.16	47.10	5	3,354	0.15%
2020/08/06	1	47.50	0	0.00	46.00	1	3,321	0.03%
2020/08/05	1	47.10	1	47.20	47.00	0	3,283	0.00%
2020/08/04	6	47.95	14	47.19	47.00	-8	3,286	-0.24%
2020/08/03	0	0.00	3	46.42	46.40	-3	3,226	-0.09%
2020/07/31	1	46.00	0	0.00	46.30	1	3,255	0.03%
2020/07/30	2	45.18	22	45.58	46.00	-20	3,211	-0.62%
2020/07/29	0	0.00	1	44.65	44.95	-1	3,135	-0.03%
2020/07/28	2	44.20	27	44.53	42.70	-25	3,103	-0.81%
2020/07/27	25	44.00	0	0.00	44.00	25	3,047	0.82%
2020/07/24	1	43.05	1	42.70	42.70	0	3,010	0.00%
2020/07/23	1	44.25	1	44.10	44.20	0	2,999	0.00%
2020/07/22	0	0.00	2	43.68	44.60	-2	2,977	-0.07%
2020/07/21	5	43.15	4	43.44	43.20	1	2,941	0.03%
2020/07/20	21	43.10	27	43.22	43.25	-6	2,928	-0.20%
2020/07/17	11	43.08	1	42.85	43.00	10	2,887	0.35%
2020/07/15	3	42.85	2	42.48	41.70	1	2,861	0.03%
2020/07/13	1	43.60	0	0.00	43.80	1	2,906	0.03%
2020/07/10	7	43.81	12	43.95	43.70	-5	2,895	-0.17%
2020/07/09	14	46.30	102	47.60	45.55	-88	2,814	-3.13%	大賣/
2020/07/08	92	48.54	71	47.61	47.45	21	2,649	0.79%
2020/07/07	143	44.13	25	44.74	45.35	118	2,235	5.28%	大買/鉅額交易
2020/07/06	6	41.08	5	40.72	41.25	1	2,022	0.05%
2020/07/03	24	40.76	35	40.77	40.85	-11	1,990	-0.55%
2020/07/02	19	39.86	13	40.29	40.40	6	1,919	0.31%
2020/07/01	0	0.00	1	39.30	39.30	-1	1,904	-0.05%
2020/06/23	0	0.00	9	38.52	38.35	-9	1,914	-0.47%
2020/06/22	33	39.94	24	39.71	38.70	9	1,906	0.47%
2020/06/18	1	38.35	0	0.00	38.35	1	1,857	0.05%
2020/06/17	3	38.38	1	38.60	38.45	2	1,857	0.11%
2020/06/15	0	0.00	4	37.90	37.65	-4	1,892	-0.21%
2020/06/11	0	0.00	1	38.55	38.20	-1	1,906	-0.05%
2020/06/10	1	39.30	0	0.00	39.35	1	1,906	0.05%
2020/06/09	4	39.74	0	0.00	39.40	4	1,938	0.21%
2020/06/08	0	0.00	9	39.99	39.55	-9	1,954	-0.46%
2020/06/05	12	40.14	2	39.88	40.10	10	1,936	0.52%
2020/06/01	1	38.35	1	39.15	38.40	0	2,002	0.00%
2020/05/29	0	0.00	1	39.00	39.05	-1	1,963	-0.05%
2020/05/28	2	38.63	3	38.72	38.95	-1	1,932	-0.05%
2020/05/27	0	0.00	2	38.03	38.15	-2	1,846	-0.11%
2020/05/26	1	38.25	2	38.45	38.05	-1	1,845	-0.05%
2020/05/25	3	37.75	0	0.00	38.10	3	1,824	0.16%
2020/05/22	0	0.00	5	36.37	37.30	-5	1,799	-0.28%
2020/05/21	10	36.60	0	0.00	36.95	10	1,780	0.56%
2020/05/20	5	35.70	0	0.00	35.85	5	1,783	0.28%
2020/05/19	0	0.00	3	35.55	35.50	-3	1,830	-0.16%
2020/05/18	10	35.45	0	0.00	35.05	10	1,831	0.55%
2020/05/15	0	0.00	10	36.24	36.00	-10	1,816	-0.55%
2020/05/13	2	37.60	0	0.00	37.95	2	1,782	0.11%
2020/05/12	4	38.25	6	38.03	38.15	-2	1,772	-0.11%
2020/05/11	6	38.81	0	0.00	38.30	6	1,763	0.34%
2020/05/08	18	39.36	21	39.22	39.15	-3	1,720	-0.17%
2020/05/07	13	39.95	3	39.48	39.15	10	1,648	0.61%
2020/05/06	1	37.65	0	0.00	37.40	1	1,566	0.06%
2020/04/27	1	36.60	0	0.00	36.95	1	1,557	0.06%
2020/04/23	0	0.00	1	35.75	36.00	-1	1,565	-0.06%
2020/04/21	1	35.55	0	0.00	35.15	1	1,563	0.06%
2020/04/20	0	0.00	1	36.95	36.80	-1	1,551	-0.06%
2020/04/17	66	38.12	49	38.00	37.25	17	1,546	1.10%
2020/04/16	38	35.89	4	35.99	36.90	34	1,458	2.33%
2020/04/15	2	35.70	1	35.60	35.60	1	1,428	0.07%
2020/04/08	0	0.00	1	34.70	34.95	-1	1,466	-0.07%
2020/04/07	2	34.58	1	34.35	34.35	1	1,448	0.07%
2020/04/01	0	0.00	2	32.50	33.05	-2	1,427	-0.14%
2020/03/26	2	30.70	3	30.67	30.80	-1	1,445	-0.07%
2020/03/25	1	31.30	0	0.00	30.60	1	1,441	0.07%
2020/03/23	2	28.30	0	0.00	28.10	2	1,423	0.14%
2020/03/20	0	0.00	6	27.60	29.15	-6	1,424	-0.42%
2020/03/19	1	27.20	2	27.70	27.20	-1	1,415	-0.07%
2020/03/18	0	0.00	1	30.25	30.20	-1	1,403	-0.07%
2020/03/17	0	0.00	2	30.45	30.20	-2	1,399	-0.14%
2020/03/13	2	35.00	2	34.40	35.00	0	1,369	0.00%
2020/03/12	1	40.45	4	38.96	38.20	-3	1,354	-0.22%
2020/03/11	11	42.40	10	41.95	41.40	1	1,335	0.07%
2020/03/10	3	42.20	4	42.08	42.20	-1	1,331	-0.08%
2020/03/09	6	44.50	19	44.82	43.40	-13	1,310	-0.99%
2020/03/06	18	42.96	2	42.83	42.90	16	1,193	1.34%
2020/03/03	0	0.00	5	42.02	41.40	-5	1,469	-0.34%
2020/03/02	6	41.57	0	0.00	41.15	6	1,498	0.40%
2020/02/26	3	42.10	24	42.55	42.10	-21	1,528	-1.37%
2020/02/25	16	42.75	0	0.00	42.90	16	1,527	1.05%
2020/02/24	0	0.00	5	42.56	42.80	-5	1,530	-0.33%
2020/02/21	5	43.91	21	43.63	43.30	-16	1,537	-1.04%
2020/02/20	29	44.55	15	44.39	44.10	14	1,556	0.90%
2020/02/19	7	41.85	0	0.00	42.20	7	1,519	0.46%
2020/02/18	0	0.00	3	41.10	41.05	-3	1,516	-0.20%
2020/02/17	5	41.15	6	41.20	41.05	-1	1,521	-0.07%
2020/02/14	1	41.60	0	0.00	41.60	1	1,523	0.07%
2020/02/13	6	42.20	15	41.67	41.50	-9	1,541	-0.58%
2020/02/11	0	0.00	5	40.76	40.95	-5	1,578	-0.32%
2020/02/10	12	40.46	168.8	40.79	40.60	-156.8	1,588	-9.87%	大賣/鉅額交易
2020/02/07	4	42.10	6	42.10	41.80	-2	1,589	-0.13%
2020/02/06	8	42.42	3	42.40	42.60	5	1,591	0.31%
2020/02/05	0	0.00	6.1	41.65	41.65	-6.1	1,598	-0.38%
2020/02/04	6	41.00	0	0.00	41.45	6	1,628	0.37%
2020/01/31	0	0.00	4	40.90	41.20	-4	1,670	-0.24%
2020/01/17	6	46.19	0	0.00	46.10	6	1,778	0.34%
2020/01/13	2	46.03	1	46.15	46.20	1	1,884	0.05%
2020/01/07	0	0.00	5	46.55	46.25	-5	1,999	-0.25%
2020/01/06	1	46.65	0	0.00	46.50	1	2,008	0.05%
2020/01/03	0	0.00	48	47.75	47.20	-48	2,008	-2.39%
2020/01/02	52	47.94	13	47.62	48.40	39	1,967	1.98%
2019/12/31	6	47.25	7	46.75	46.75	-1	1,935	-0.05%
2019/12/27	1	47.60	11	47.58	47.55	-10	1,933	-0.52%
2019/12/25	0	0.00	37	47.03	47.00	-37	1,941	-1.91%
2019/12/24	49	47.47	8	47.53	47.00	41	1,937	2.12%
2019/12/23	6	46.80	1	46.50	46.55	5	1,898	0.26%
2019/12/20	0	0.00	11	46.58	46.60	-11	1,898	-0.58%
2019/12/19	0	0.00	11	46.87	46.50	-11	1,906	-0.58%
2019/12/18	11	47.05	1	46.95	47.00	10	1,934	0.52%
2019/12/17	0	0.00	1	47.15	46.85	-1	1,952	-0.05%
2019/12/16	0	0.00	1	46.85	46.80	-1	1,961	-0.05%
2019/12/13	1	46.55	24	46.48	46.15	-23	1,959	-1.17%
2019/12/12	12	47.06	0	0.00	46.55	12	1,959	0.61%
2019/12/11	2	46.65	0	0.00	46.60	2	1,972	0.10%
2019/12/10	0	0.00	10	47.30	47.00	-10	1,987	-0.50%
2019/12/09	135	47.60	162	47.75	47.30	-27	2,025	-1.33%	大買/大賣/
2019/12/06	20.1	47.27	12	46.95	47.10	8.1	2,110	0.38%
2019/12/05	40	47.13	0	0.00	46.70	40	2,159	1.85%
2019/12/04	13	46.47	3	46.25	46.35	10	2,182	0.46%
2019/12/03	11	46.60	20	46.74	46.65	-9	2,211	-0.41%
2019/12/02	2	46.68	1	47.75	46.40	1	2,217	0.05%
2019/11/29	27	49.39	40	49.59	48.35	-13	2,186	-0.59%
2019/11/26	1	47.35	54	47.45	47.25	-53	2,061	-2.57%
2019/11/25	0	47.70	0	0.00	47.70	0	2,041	0.00%
2019/11/22	1	46.65	0	0.00	46.75	1	2,035	0.05%
2019/11/21	0	0.00	2	46.33	46.60	-2	2,094	-0.10%
2019/11/20	0	0.00	18	46.84	46.75	-18	2,194	-0.82%
2019/11/19	11	47.59	2	47.55	47.45	9	2,202	0.41%
2019/11/18	9	47.91	29	47.80	47.95	-20	2,206	-0.91%
2019/11/15	4	47.33	6	47.08	47.45	-2	2,238	-0.09%
2019/11/14	0	0.00	1	46.90	46.75	-1	2,228	-0.04%
2019/11/11	1	46.75	0	0.00	46.30	1	2,258	0.04%
2019/11/08	2	46.75	2	46.75	47.05	0	2,247	0.00%
2019/11/06	7	46.74	9	46.90	46.60	-2	2,239	-0.09%
2019/11/05	10	47.25	0	0.00	47.20	10	2,238	0.45%
2019/11/04	0	0.00	1	47.20	47.15	-1	2,240	-0.04%
2019/11/01	31	46.51	1	46.75	46.70	30	2,238	1.34%
2019/10/31	3	47.17	0	46.65	46.50	3	2,265	0.13%
2019/10/30	2	47.30	0	47.55	47.50	2	2,249	0.09%
2019/10/29	55	48.52	36	47.39	47.25	19	2,313	0.82%
2019/10/28	64	48.31	103	48.52	48.35	-39	2,408	-1.62%	大賣/
2019/10/25	13	50.43	13	49.78	49.85	0	2,298	0.00%
2019/10/24	1	49.30	0	0.00	49.60	1	2,285	0.04%
2019/10/22	3	49.57	29	49.62	49.40	-26	2,297	-1.13%
2019/10/21	30	49.16	3	48.52	49.20	27	2,288	1.18%
2019/10/18	10	49.23	18	49.14	48.85	-8	2,296	-0.35%
2019/10/17	1	50.30	0	0.00	50.40	1	2,276	0.04%
2019/10/16	33	50.87	0	0.00	50.30	33	2,269	1.45%
2019/10/15	6	51.00	16	51.36	51.10	-10	2,248	-0.44%
2019/10/14	2	50.25	5	50.32	50.40	-3	2,197	-0.14%
2019/10/09	2	49.70	1	49.70	49.60	1	2,173	0.05%
2019/10/04	3	50.40	0	0.00	50.40	3	2,244	0.13%
2019/10/01	0	0.00	4	49.49	49.80	-4	2,251	-0.18%
2019/09/27	13	48.67	200	48.10	48.60	-187	2,287	-8.18%	大賣/鉅額交易
2019/09/26	14	49.95	0	0.00	49.95	14	2,269	0.62%
2019/09/25	2	49.95	17	50.25	50.40	-15	2,273	-0.66%
2019/09/24	1	50.80	9	50.90	50.50	-8	2,293	-0.35%
2019/09/23	6	51.00	2	51.15	50.80	4	2,285	0.18%
2019/09/20	4	51.05	5	51.28	51.00	-1	2,277	-0.04%
2019/09/19	2	49.80	5	50.10	50.40	-3	2,242	-0.13%
2019/09/18	0	0.00	10	50.10	50.10	-10	2,222	-0.45%
2019/09/17	2	50.40	5	50.64	50.50	-3	2,209	-0.14%
2019/09/16	1	50.20	2	50.70	50.40	-1	2,237	-0.04%
2019/09/12	3	51.83	0	0.00	51.40	3	2,244	0.13%
2019/09/11	2	52.20	0	0.00	51.80	2	2,229	0.09%
2019/09/10	6	51.55	13	51.62	51.30	-7	2,204	-0.32%
2019/09/09	220	52.98	27	53.26	52.80	193	2,163	8.92%	大買/鉅額交易
2019/09/06	7	52.36	11	52.60	51.80	-4	2,061	-0.19%
2019/09/05	19	52.05	1	52.00	51.80	18	1,994	0.90%
2019/09/04	0	0.00	5	51.10	51.70	-5	1,959	-0.26%
2019/09/03	4	51.43	3	51.43	50.80	1	1,935	0.05%
2019/09/02	5	51.28	6	51.55	51.50	-1	1,913	-0.05%
2019/08/30	8	51.56	8	51.59	50.90	0	1,883	0.00%
2019/08/29	10	50.89	9	50.58	51.30	1	1,798	0.06%
2019/08/28	0	0.00	1	49.75	49.60	-1	1,747	-0.06%
2019/08/27	12	50.82	3	50.60	49.95	9	1,732	0.52%
2019/08/26	22	50.11	0	0.00	49.90	22	1,703	1.29%
2019/08/23	8	50.69	15	50.90	50.80	-7	1,647	-0.42%
2019/08/20	0	0.00	5	49.55	49.50	-5	1,515	-0.33%
2019/08/19	13	47.94	0	0.00	47.90	13	1,449	0.90%
2019/08/16	27	47.46	0	0.00	47.50	27	1,457	1.85%
2019/08/15	1	46.55	0	0.00	46.20	1	1,443	0.07%
2019/08/14	3	46.53	3	46.95	46.95	0	1,443	0.00%
2019/08/13	7	46.04	0	0.00	45.80	7	1,430	0.49%
2019/08/12	1	46.30	0	0.00	46.30	1	1,429	0.07%
2019/08/08	0	0.00	15	47.50	48.30	-15	1,416	-1.06%
2019/08/07	0	0.00	10	48.00	47.00	-10	1,402	-0.71%
2019/08/06	0	0.00	15	46.93	47.80	-15	1,405	-1.07%
2019/08/05	5	47.50	1	47.50	47.30	4	1,407	0.28%
2019/08/02	1	47.70	0	0.00	47.30	1	1,407	0.07%
2019/08/01	3	49.15	0	0.00	49.45	3	1,378	0.22%
2019/07/31	12	49.86	294	50.10	49.70	-282	1,375	-20.50%	大賣/鉅額交易
2019/07/30	38	52.47	40	52.91	52.00	-2	1,298	-0.15%
2019/07/29	2	51.00	1	51.30	51.80	1	1,175	0.09%
2019/07/24	1	51.80	5	51.32	51.70	-4	1,129	-0.35%
2019/07/23	1	50.40	4	50.80	50.40	-3	1,132	-0.26%
2019/07/22	2	51.05	1	50.90	51.00	1	1,122	0.09%
2019/07/19	13	51.21	0	0.00	51.20	13	1,111	1.17%
2019/07/18	0	0.00	7	49.20	49.20	-7	1,060	-0.66%
2019/07/17	0	0.00	1	49.65	49.55	-1	1,067	-0.09%
2019/07/16	1	50.30	0	0.00	49.95	1	1,086	0.09%
2019/07/15	1	50.30	3	50.43	50.60	-2	1,094	-0.18%
2019/07/12	0	0.00	4	50.10	50.10	-4	1,104	-0.36%
2019/07/11	18	50.06	12	50.03	50.30	6	1,112	0.54%
2019/07/10	29	49.35	22	48.40	49.60	7	1,085	0.64%
2019/07/09	0	0.00	37	48.06	47.20	-37	1,049	-3.52%
2019/07/08	47	47.99	18	48.29	47.95	29	1,062	2.73%
2019/07/05	11	48.56	93	48.75	48.20	-82	1,087	-7.54%
2019/07/04	83	48.12	17	48.17	48.50	66	1,129	5.84%
2019/07/03	27	47.06	5	47.52	47.00	22	1,106	1.99%
2019/07/02	22	47.95	5	48.20	48.20	17	1,135	1.50%
2019/07/01	2	47.70	2	48.00	48.00	0	1,149	0.00%
2019/06/26	0	0.00	0.2	45.80	45.65	-0.2	1,172	-0.02%
2019/06/21	0	0.00	8.4	45.93	45.65	-8.4	1,287	-0.65%
2019/06/20	0	0.00	2	44.43	45.60	-2	1,281	-0.16%
2019/06/19	3	43.70	0	0.00	44.00	3	1,386	0.22%
2019/06/18	2	43.60	3.2	43.56	43.30	-1.2	1,482	-0.08%
2019/06/17	0	0.00	0.2	44.00	43.40	-0.2	1,560	-0.01%
2019/06/14	1	44.80	134	44.33	44.10	-133	1,784	-7.45%	大賣/鉅額交易
2019/06/13	3	44.25	13	44.13	44.20	-10	1,812	-0.55%
2019/06/12	3	43.85	0	0.00	44.35	3	1,849	0.16%
2019/06/11	1	44.50	76	43.97	44.25	-75	1,861	-4.03%
2019/06/10	1	43.20	1	43.60	43.25	0	1,856	0.00%
2019/06/06	5	43.24	0	0.00	42.85	5	1,900	0.26%
2019/06/05	1	44.30	0	0.00	44.10	1	1,899	0.05%
2019/06/04	1	44.35	1	44.60	43.60	0	1,912	0.00%
2019/05/31	2	43.53	3	43.85	44.35	-1	1,935	-0.05%
2019/05/30	2	42.48	2	42.85	43.00	0	1,960	0.00%
2019/05/29	2	42.80	1	42.60	42.60	1	1,960	0.05%
2019/05/27	2	44.83	1.2	44.58	44.05	0.8	2,027	0.04%
2019/05/24	2	44.95	3.5	45.45	45.60	-1.5	2,048	-0.07%
2019/05/23	2	46.40	10.3	46.70	44.50	-8.3	2,126	-0.39%
2019/05/22	3	45.40	40	45.64	45.95	-37	2,214	-1.67%
2019/05/21	3	44.52	7	45.16	45.75	-4	2,226	-0.18%
2019/05/20	2	44.50	5	44.36	44.20	-3	2,230	-0.13%
2019/05/17	1	44.95	3	45.30	45.00	-2	2,251	-0.09%
2019/05/16	13	45.71	0	0.00	45.00	13	2,308	0.56%
2019/05/15	1	47.10	7	47.04	46.80	-6	2,358	-0.25%
2019/05/13	1	47.60	0	0.00	46.60	1	2,476	0.04%
2019/05/10	0	0.00	10	47.20	47.95	-10	2,492	-0.40%
2019/05/09	6	48.08	0	0.00	47.15	6	2,493	0.24%
2019/05/08	5	48.00	10	47.90	48.30	-5	2,497	-0.20%
2019/05/07	11	49.09	33	48.09	48.95	-22	2,495	-0.88%
2019/05/06	6	48.64	32	48.48	48.00	-26	2,520	-1.03%
2019/05/03	4	50.30	7	49.80	50.20	-3	2,542	-0.12%
2019/05/02	5	49.00	0	0.00	49.25	5	2,559	0.20%
2019/04/30	0	0.00	184	48.52	49.00	-184	2,609	-7.05%	大賣/鉅額交易
2019/04/29	2	50.40	2	48.55	48.10	0	2,845	0.00%
2019/04/26	4	50.80	0	0.00	50.80	4	2,894	0.14%
2019/04/25	3	51.47	0	0.00	51.40	3	2,978	0.10%
2019/04/24	1	52.00	10	51.80	51.20	-9	3,042	-0.30%
2019/04/22	1	52.00	12	52.58	52.70	-11	3,037	-0.36%
2019/04/19	0	0.00	1	50.90	50.80	-1	3,017	-0.03%
2019/04/18	166	51.35	3	51.40	50.40	163	3,009	5.42%	大買/鉅額交易
2019/04/17	63	51.62	1	51.50	51.40	62	3,023	2.05%
2019/04/16	12	50.95	261	50.37	51.00	-249	3,014	-8.26%	大賣/鉅額交易
2019/04/12	1	52.10	0	0.00	50.90	1	2,998	0.03%
2019/04/10	15	54.53	36	54.44	54.00	-21	2,958	-0.71%
2019/04/09	17	53.32	6	53.70	53.90	11	2,891	0.38%
2019/04/08	1	53.50	10	53.89	53.40	-9	2,873	-0.31%
2019/04/03	11	52.35	7	52.13	52.70	4	2,836	0.14%
2019/04/02	1	52.40	11	52.44	51.80	-10	2,817	-0.35%
2019/04/01	4	52.00	10	51.96	51.90	-6	2,802	-0.21%
2019/03/29	3	51.87	0	0.00	51.80	3	2,776	0.11%
2019/03/28	3	52.13	290	52.00	51.40	-287	2,767	-10.37%	大賣/鉅額交易
2019/03/27	11	51.87	12	51.23	51.90	-1	2,734	-0.04%
2019/03/26	17	52.12	17	52.75	52.00	0	2,714	0.00%
2019/03/25	11	51.44	9	51.09	51.00	2	2,657	0.08%
2019/03/22	44	53.44	24	54.20	52.50	20	2,627	0.76%
2019/03/21	213	53.71	59	53.72	53.60	154	2,509	6.14%	大買/鉅額交易
2019/03/20	53	52.37	14	52.22	53.00	39	2,412	1.62%
2019/03/19	30	51.76	52	51.80	51.90	-22	2,367	-0.93%
2019/03/18	2	48.80	14.5	49.25	49.20	-12.5	2,145	-0.58%
2019/03/15	5	48.72	0	0.00	48.25	5	2,131	0.23%
2019/03/14	27	48.12	12	48.74	48.00	15	2,126	0.71%
2019/03/13	0	0.00	2.4	48.19	48.30	-2.4	2,142	-0.11%
2019/03/12	22	48.51	3.2	48.36	48.10	18.9	2,173	0.87%
2019/03/08	10	46.65	0	0.00	46.90	10	2,208	0.45%
2019/03/06	1	48.10	0	0.00	48.10	1	2,397	0.04%
2019/03/05	8	48.36	4	48.44	48.30	4	2,490	0.16%
2019/03/04	8	47.85	5	47.50	47.90	3	2,501	0.12%
2019/02/27	0	0.00	3	47.65	47.35	-3	2,509	-0.12%
2019/02/26	8	48.39	6	49.24	48.10	2	2,515	0.08%
2019/02/25	8	48.26	11	48.65	48.15	-3	2,509	-0.12%
2019/02/22	15	48.68	3	49.32	48.45	12	2,497	0.48%
2019/02/21	30	49.04	32	48.83	49.80	-2	2,425	-0.08%
2019/02/20	0	0.00	7	47.39	47.60	-7	2,324	-0.30%
2019/02/19	3	47.15	1	47.20	46.80	2	2,312	0.09%
2019/02/18	14	47.22	10	47.85	46.60	4	2,297	0.17%
2019/02/15	14	48.74	12	49.53	47.35	2	2,274	0.09%
2019/02/14	22	48.27	17	48.49	48.35	5	2,210	0.23%
2019/02/13	14	48.62	15	48.50	48.60	-1	2,158	-0.05%
2019/02/12	15	46.48	5	45.74	47.45	10	2,079	0.48%
2019/02/11	1	45.60	0	0.00	45.60	1	2,032	0.05%
2019/01/30	0	0.00	1	46.10	46.10	-1	2,009	-0.05%
2019/01/28	1	47.80	0	0.00	47.75	1	2,005	0.05%
2019/01/24	2	47.30	6	47.68	47.50	-4	1,998	-0.20%
2019/01/23	0	0.00	4	46.81	46.90	-4	1,972	-0.20%
2019/01/22	1	47.20	4	48.10	47.50	-3	1,954	-0.15%
2019/01/21	162	48.76	161	49.50	48.15	1	1,914	0.05%	大買/大賣/
2019/01/18	16	45.86	26.7	46.19	46.80	-10.7	1,678	-0.64%
2019/01/17	34	45.49	36.1	46.42	44.00	-2.1	1,608	-0.13%
2019/01/16	36	44.68	20.3	44.29	45.20	15.7	1,529	1.03%
2019/01/15	0	0.00	14	41.27	41.85	-14	1,464	-0.96%
2019/01/14	2	41.43	1	41.75	41.05	1	1,479	0.07%
2019/01/11	2	41.65	1	42.05	41.75	1	1,492	0.07%
2019/01/10	2	41.95	2	42.01	41.95	0	1,493	0.00%
2019/01/09	2	42.20	52.8	41.18	42.20	-50.8	1,493	-3.40%
2019/01/08	60	40.27	3	39.93	40.65	57	1,472	3.87%
2019/01/07	2	39.60	0	0.00	39.30	2	1,484	0.13%
2019/01/04	0	0.00	2	38.75	38.75	-2	1,520	-0.13%
2019/01/03	4	38.50	0	0.00	37.80	4	1,530	0.26%
2019/01/02	0	0.00	0.2	40.80	39.35	-0.2	1,530	-0.02%
2018/12/28	2	40.10	0.1	41.30	39.70	1.9	1,539	0.12%
2018/12/27	25	40.44	0	0.00	39.80	25	1,556	1.61%
2018/12/26	2	40.35	1.2	41.18	39.60	0.8	1,571	0.05%
2018/12/25	2	40.45	1.4	40.74	40.50	0.7	1,577	0.04%
2018/12/24	5	40.64	1.5	41.63	41.40	3.5	1,572	0.22%
2018/12/22	1	39.40	3.4	40.12	40.35	-2.4	1,565	-0.15%
2018/12/21	1	39.15	2	39.50	39.90	-1	1,572	-0.06%
2018/12/20	4	39.71	1.6	39.61	39.20	2.4	1,569	0.16%
2018/12/18	6	41.03	1.5	41.50	41.00	4.5	1,578	0.29%
2018/12/14	1	41.65	0.1	41.90	41.40	1	1,594	0.06%
2018/12/13	1	42.15	2	42.53	42.50	-1	1,606	-0.06%
2018/12/12	3	43.23	1	43.60	42.90	2	1,618	0.12%
2018/12/11	1	41.65	8.1	41.82	42.05	-7.1	1,607	-0.44%
2018/12/10	7	41.41	6	41.88	41.00	1	1,629	0.06%
2018/12/07	9	43.22	93.1	44.15	42.80	-84.1	1,620	-5.19%
2018/12/06	71	43.59	105	43.51	43.80	-34	1,620	-2.10%	大賣/
2018/12/05	130	46.30	266	46.03	45.90	-136	1,601	-8.49%	大買/大賣/鉅額交易
2018/12/04	155	48.39	11	48.86	48.30	144	1,574	9.15%	大買/鉅額交易
2018/12/03	7	48.69	25	49.08	48.45	-18	1,569	-1.15%
2018/11/30	36	47.74	7	48.23	48.45	29	1,534	1.89%
2018/11/29	8	47.59	43	48.35	49.20	-35	1,471	-2.38%
2018/11/28	56	45.24	14	44.49	45.40	42	1,334	3.15%
2018/11/27	20	40.40	5.1	41.01	41.55	14.9	1,233	1.21%
2018/11/26	4	38.98	0	0.00	39.70	4	1,199	0.33%
2018/11/23	2	39.28	1	39.80	38.25	1	1,185	0.08%
2018/11/22	3	39.78	19	39.45	39.25	-16	1,166	-1.37%
2018/11/21	5	37.90	3	38.08	38.00	2	1,130	0.18%
2018/11/20	12	37.88	3	38.13	37.90	9	1,124	0.80%
2018/11/16	3	36.47	5	36.81	37.00	-2	1,121	-0.18%
2018/11/15	2	36.43	1.2	36.42	36.10	0.8	1,137	0.07%
2018/11/14	2	36.50	2.2	36.86	36.55	-0.2	1,196	-0.02%
2018/11/13	2	35.48	2	35.68	36.25	0	1,250	0.00%
2018/11/12	3	36.52	0.1	36.90	36.25	2.9	1,254	0.23%
2018/11/07	0	0.00	2	37.63	37.90	-2	1,267	-0.16%
2018/11/06	3	36.70	1	37.45	36.10	2	1,282	0.16%
2018/11/02	4	38.24	4	38.30	38.25	0	1,284	0.00%
2018/11/01	195	37.85	4.1	36.88	37.70	190.9	1,268	15.05%	大買/鉅額交易
2018/10/31	0	0.00	9	36.36	36.45	-9	1,261	-0.71%
2018/10/30	17	34.59	2.1	34.17	33.85	14.9	1,245	1.20%
2018/10/29	3	33.05	29	34.47	34.60	-26	1,243	-2.09%
2018/10/26	0	0.00	2	35.20	33.60	-2	1,251	-0.16%
2018/10/25	1	34.70	0	0.00	34.45	1	1,270	0.08%
2018/10/24	0	0.00	1	35.80	36.25	-1	1,284	-0.08%
2018/10/23	3	38.47	1	38.85	36.85	2	1,309	0.15%
2018/10/22	39	39.05	10.1	38.93	39.20	28.9	1,338	2.16%
2018/10/19	11	39.20	8	38.82	39.50	3	1,313	0.23%
2018/10/18	0	0.00	26	36.35	37.00	-26	1,297	-2.00%
2018/10/17	1	36.05	1	36.80	36.10	0	1,286	0.00%
2018/10/16	1	35.90	0	0.00	35.80	1	1,282	0.08%
2018/10/15	160	35.81	52	35.79	35.75	108	1,276	8.46%	大買/鉅額交易
2018/10/12	0	0.00	10	34.60	34.85	-10	1,281	-0.78%
2018/10/11	2	34.75	2.1	34.85	34.50	-0.1	1,246	0.00%
2018/10/09	9	39.50	40.2	38.14	38.30	-31.2	1,228	-2.54%
2018/10/08	10	39.80	2	39.35	40.10	8	1,222	0.65%
2018/10/05	6	40.85	18	40.53	39.30	-12	1,232	-0.97%
2018/10/04	100	41.32	27	41.38	41.20	73	1,220	5.98%
2018/10/03	6	44.39	0	0.00	42.80	6	1,210	0.50%
2018/10/02	5	44.95	0	0.00	44.60	5	1,206	0.41%
2018/10/01	0	0.00	3	44.77	44.85	-3	1,207	-0.25%
2018/09/28	110	44.77	0	0.00	44.35	110	1,220	9.01%	大買/鉅額交易
2018/09/27	37	44.86	0	0.00	44.60	37	1,217	3.04%
2018/09/26	2	44.90	12	45.00	44.80	-10	1,231	-0.81%
2018/09/25	18	44.57	2	44.85	45.35	16	1,243	1.29%
2018/09/21	3	43.85	0	0.00	44.20	3	1,243	0.24%
2018/09/20	26	44.00	2	44.60	43.80	24	1,259	1.91%
2018/09/19	150	44.57	180	44.25	44.65	-30	1,257	-2.38%	大買/大賣/
2018/09/18	6	43.90	0	0.00	43.40	6	1,254	0.48%
2018/09/17	14	45.39	244.7	45.03	45.00	-230.7	1,250	-18.45%	大賣/鉅額交易
2018/09/14	25	45.59	483	45.08	45.75	-458	1,246	-36.74%	大賣/鉅額交易
2018/09/13	2	45.05	2	44.98	45.00	0	1,225	0.00%
2018/09/12	2	45.53	3.1	45.31	44.35	-1.1	1,221	-0.09%
2018/09/11	3	47.40	2	47.73	47.20	1	1,208	0.08%
2018/09/10	2.3	48.16	1	47.40	47.20	1.3	1,207	0.10%
2018/09/07	1	49.60	0.2	50.00	49.60	0.8	1,222	0.06%
2018/09/06	3	52.37	0	0.00	51.50	3	1,225	0.24%
2018/09/05	3	54.80	11	54.68	53.60	-8	1,249	-0.64%
2018/09/04	7	54.49	2	54.85	54.70	5	1,316	0.38%
2018/09/03	2	55.05	12	54.78	54.60	-10	1,357	-0.74%
2018/08/31	3	55.90	0	0.00	56.20	3	1,418	0.21%
2018/08/28	0	0.00	2	54.60	54.80	-2	1,568	-0.13%
2018/08/27	0	0.00	10	53.47	53.50	-10	1,596	-0.63%
2018/08/24	5	51.36	0	0.00	52.40	5	1,617	0.31%
2018/08/23	7	51.76	0	0.00	52.00	7	1,705	0.41%
2018/08/21	1	49.65	1	49.60	51.20	0	1,803	0.00%
2018/08/20	0	0.00	69	52.22	51.80	-69	1,809	-3.81%
2018/08/17	0	0.00	129	58.30	57.30	-129	1,770	-7.29%	大賣/鉅額交易
2018/08/16	1	58.70	0	0.00	58.70	1	1,788	0.06%
2018/08/15	124	59.40	1	59.60	59.20	123	1,797	6.84%	大買/鉅額交易
2018/08/14	0	0.00	1	57.90	59.00	-1	1,820	-0.05%
2018/08/13	1	56.00	3	58.07	57.40	-2	1,832	-0.11%
2018/08/10	6	62.12	5	62.08	62.50	1	1,825	0.05%
2018/08/09	1	62.40	0	0.00	62.40	1	1,855	0.05%
2018/08/08	0	0.00	4	63.10	63.20	-4	1,903	-0.21%
2018/08/06	3	63.40	3	62.93	62.90	0	1,973	0.00%
2018/08/03	2	63.30	1	62.90	63.30	1	2,012	0.05%
2018/08/02	4	63.78	2	63.25	62.30	2	2,034	0.10%
2018/08/01	3	64.20	5	63.10	64.00	-2	2,059	-0.10%
2018/07/31	3	62.23	1	61.90	61.70	2	2,068	0.10%
2018/07/30	6	64.20	272	63.98	63.00	-266	2,067	-12.87%	大賣/鉅額交易
2018/07/27	31	63.42	12	63.03	63.40	19	2,066	0.92%
2018/07/26	1	61.80	3	61.50	61.80	-2	2,072	-0.10%
2018/07/24	11	60.55	1	60.50	60.60	10	2,121	0.47%
2018/07/20	1	61.80	0	0.00	61.20	1	2,191	0.05%
2018/07/19	8	63.01	109	62.24	61.50	-101	2,250	-4.49%	大賣/鉅額交易
2018/07/18	6	61.00	0	0.00	61.00	6	2,270	0.26%
2018/07/17	1	60.80	1	61.20	60.60	0	2,338	0.00%
2018/07/13	2	60.50	7	61.84	60.50	-5	2,407	-0.21%
2018/07/12	7	60.29	1	60.80	60.40	6	2,422	0.25%
2018/07/09	10	60.70	0	0.00	60.40	10	2,458	0.41%
2018/07/06	1	59.90	3	60.07	60.60	-2	2,477	-0.08%
2018/07/05	0	0.00	3	59.80	59.50	-3	2,490	-0.12%
2018/07/03	4	61.88	0	0.00	60.20	4	2,496	0.16%
2018/07/02	22	62.86	9	63.03	62.90	13	2,495	0.52%
2018/06/29	7	62.71	71	62.19	63.00	-64	2,509	-2.55%
2018/06/28	5	60.52	0	0.00	60.00	5	2,495	0.20%
2018/06/27	1	61.90	1	62.60	61.30	0	2,515	0.00%
2018/06/26	3	62.17	121	61.65	61.80	-118	2,525	-4.67%	大賣/鉅額交易
2018/06/21	2	66.90	0	0.00	66.80	2	2,545	0.08%
2018/06/15	2	68.40	41	67.21	66.90	-39	2,621	-1.49%
2018/06/14	2	69.35	0	0.00	68.50	2	2,611	0.08%
2018/06/13	62	69.89	2	70.75	69.10	60	2,624	2.29%
2018/06/12	86	72.11	16	71.59	70.70	70	2,696	2.60%
2018/06/11	4	69.30	3	70.03	71.00	1	2,816	0.04%
2018/06/08	4	69.88	3	69.83	69.00	1	2,833	0.04%
2018/06/07	10	68.60	2	68.60	68.60	8	2,822	0.28%
2018/06/06	2	68.30	2	68.90	68.50	0	2,878	0.00%
2018/06/05	3	69.20	7.5	68.77	67.70	-4.5	2,852	-0.16%
2018/06/04	3	66.10	3	67.33	67.40	0	2,807	0.00%
2018/06/01	67	65.43	12	65.91	65.40	55	2,806	1.96%
2018/05/31	36	67.14	10.5	67.51	66.60	25.5	2,799	0.91%
2018/05/30	92	64.09	3	63.83	65.20	89	2,739	3.25%
2018/05/29	9	64.91	20	65.33	65.20	-11	2,724	-0.40%
2018/05/28	22	64.11	5	63.46	64.00	17	2,688	0.63%
2018/05/25	17	61.07	6	61.02	61.20	11	2,701	0.41%
2018/05/24	1	60.30	26	60.69	60.30	-25	2,943	-0.85%
2018/05/23	3	59.97	1	60.00	59.50	2	2,988	0.07%
2018/05/22	1	60.40	2	60.50	60.20	-1	3,062	-0.03%
2018/05/21	4	60.78	1.5	60.67	61.20	2.5	3,092	0.08%
2018/05/18	4	59.63	2.5	60.08	59.50	1.5	3,116	0.05%
2018/05/17	158	60.69	22	60.59	60.00	136	3,163	4.30%	大買/鉅額交易
2018/05/16	8	61.28	3	61.27	61.90	5	3,175	0.16%
2018/05/15	5	59.76	3	58.90	58.90	2	3,205	0.06%
2018/05/14	6	60.05	3	60.63	60.20	3	3,291	0.09%
2018/05/11	0	0.00	41.9	58.87	59.30	-41.9	3,337	-1.26%
2018/05/09	3	58.23	5	57.74	56.90	-2	3,412	-0.06%
2018/05/08	5	57.80	2.1	58.45	58.10	2.9	3,484	0.08%
2018/05/07	1	57.60	5	57.08	57.30	-4	3,824	-0.10%
2018/05/04	12	55.13	6	55.25	55.30	6	4,058	0.15%
2018/05/03	15	56.11	4	56.03	56.10	11	4,106	0.27%
2018/05/02	2	54.70	1	54.00	54.10	1	4,069	0.02%
2018/04/30	8	55.54	12.3	55.76	55.20	-4.3	4,046	-0.11%
2018/04/27	16	55.33	19.9	55.28	55.70	-3.9	4,058	-0.10%
2018/04/26	24	57.46	7	56.50	55.60	17	4,058	0.42%
2018/04/25	19	55.96	14	57.65	58.00	5	4,114	0.12%
2018/04/24	30	55.99	66	55.48	54.70	-36	4,081	-0.88%
2018/04/23	9	58.19	125.8	59.15	57.00	-116.8	4,040	-2.89%	大賣/鉅額交易
2018/04/20	2	60.80	6	61.75	60.60	-4	3,983	-0.10%
2018/04/19	10	63.53	1	64.30	63.20	9	3,962	0.23%
2018/04/18	12	64.56	80	64.14	63.90	-68	3,956	-1.72%
2018/04/17	0	0.00	1	66.40	66.40	-1	3,924	-0.03%
2018/04/16	1	67.20	99	66.35	66.40	-98	3,932	-2.49%
2018/04/13	1	67.00	16	67.79	67.00	-15	3,916	-0.38%
2018/04/12	0	0.00	1	68.30	68.00	-1	3,925	-0.03%
2018/04/11	0	0.00	171	68.79	69.00	-171	3,939	-4.34%	大賣/鉅額交易
2018/04/10	0	0.00	2	70.50	69.60	-2	4,012	-0.05%
2018/04/09	2	70.35	4	70.05	71.40	-2	4,022	-0.05%
2018/04/03	1	68.60	1	68.70	69.30	0	4,036	0.00%
2018/04/02	4	69.70	1	71.00	69.60	3	4,060	0.07%
2018/03/31	0	0.00	6	71.60	71.40	-6	4,047	-0.15%
2018/03/30	52	71.90	9	71.81	71.20	43	4,050	1.06%
2018/03/29	2	70.65	0	0.00	70.70	2	4,055	0.05%
2018/03/28	2	71.90	58	72.00	71.30	-56	4,043	-1.38%
2018/03/27	7	72.07	274	72.01	71.90	-267	4,091	-6.53%	大賣/鉅額交易
2018/03/26	2	71.45	1	71.60	71.30	1	4,127	0.02%
2018/03/23	3	72.40	2	72.00	72.00	1	4,123	0.02%
2018/03/22	4	75.13	32	75.78	74.00	-28	4,101	-0.68%
2018/03/21	31	74.86	11	75.05	74.50	20	4,083	0.49%
2018/03/20	0	0.00	3	74.47	74.10	-3	4,067	-0.07%
2018/03/19	5	75.40	4	74.95	75.40	1	4,087	0.02%
2018/03/16	43	75.78	28	77.31	75.10	15	4,081	0.37%
2018/03/15	247	75.49	34	75.62	76.70	213	3,974	5.36%	大買/鉅額交易
2018/03/14	5	74.10	8	75.04	72.90	-3	3,800	-0.08%
2018/03/13	1	74.00	12	73.43	74.00	-11	3,780	-0.29%
2018/03/12	26	72.94	30	72.78	72.90	-4	3,782	-0.11%
2018/03/09	12	71.19	8	70.60	71.00	4	3,731	0.11%
2018/03/08	3	69.80	0	0.00	70.10	3	3,757	0.08%
2018/03/07	3	70.23	11	70.00	69.80	-8	3,746	-0.21%
2018/03/06	15	73.00	2	73.00	72.00	13	3,766	0.35%
2018/03/05	0	0.00	2	72.15	71.80	-2	3,774	-0.05%
2018/03/02	0	0.00	18	72.64	72.60	-18	3,786	-0.48%
2018/03/01	0	0.00	6	73.48	73.50	-6	3,786	-0.16%
2018/02/27	8	73.19	1	74.40	73.00	7	3,792	0.18%
2018/02/26	33	76.43	47	76.53	74.30	-14	3,813	-0.37%
2018/02/23	36	73.67	6	73.42	72.50	30	3,599	0.83%
2018/02/22	124	71.63	3	71.83	72.00	121	3,588	3.37%	大買/鉅額交易
2018/02/21	2	71.95	3	71.13	70.90	-1	3,585	-0.03%
2018/02/12	27	68.78	11	68.23	67.80	16	3,546	0.45%
2018/02/09	14	68.14	17	68.75	70.20	-3	3,523	-0.09%
2018/02/08	1	70.20	32	69.66	70.30	-31	3,476	-0.89%
2018/02/07	27	70.31	5	70.68	70.00	22	3,452	0.64%
2018/02/06	10	69.29	51	66.78	67.40	-41	3,403	-1.20%
2018/02/05	177	70.71	8	70.96	73.70	169	3,340	5.06%	大買/鉅額交易
2018/02/02	11	72.58	185	72.47	71.60	-174	3,287	-5.29%	大賣/鉅額交易
2018/02/01	13	76.04	37	75.69	74.30	-24	3,291	-0.73%
2018/01/31	68	75.28	38	75.38	76.10	30	3,304	0.91%
2018/01/30	218	76.62	138	76.91	75.30	80	3,489	2.29%	大買/大賣/
2018/01/29	635	73.21	88	73.57	75.70	547	3,226	16.95%	大買/鉅額交易
2018/01/26	390	69.07	77	69.70	68.90	313	3,025	10.35%	大買/鉅額交易
2018/01/23	2	66.80	0	0.00	65.80	2	3,186	0.06%
2018/01/22	1	66.50	11	66.58	66.20	-10	3,276	-0.31%
2018/01/19	25	69.33	4	69.10	67.20	21	3,328	0.63%
2018/01/18	2	68.10	0	0.00	68.10	2	3,280	0.06%
2018/01/17	3	66.87	4	66.55	66.20	-1	3,387	-0.03%
2018/01/16	7	67.16	1	66.90	66.80	6	3,491	0.17%
2018/01/15	15	67.26	3	67.10	67.30	12	3,555	0.34%
2018/01/12	8	66.04	0	0.00	65.90	8	3,677	0.22%
2018/01/11	0	0.00	7	64.20	64.20	-7	3,922	-0.18%
2018/01/10	2	64.45	18	64.12	63.40	-16	4,100	-0.39%
2018/01/09	4	64.93	5	65.30	65.00	-1	4,237	-0.02%
2018/01/08	1	65.00	41	66.09	65.00	-40	4,420	-0.90%
2018/01/05	4	68.05	3	67.00	67.40	1	4,639	0.02%
2018/01/04	25	68.47	12	66.83	67.70	13	4,687	0.28%
2018/01/03	53	64.83	2	64.50	64.50	51	4,610	1.11%
2018/01/02	2	63.45	4.7	63.49	64.10	-2.7	4,629	-0.06%