宏捷科 (8086)-永豐金券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
103.0
漲跌
▼2.0
漲幅
-1.90%
成交量
2,285張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:30

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

宏捷科 (8086)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/09/20	10.2	103.57	8	103.38	103.00	2.2	3,090	0.07%
2024/09/19	42.7	103.68	16	104.53	105.00	26.7	3,098	0.86%
2024/09/18	13.2	102.61	11.1	103.09	101.00	2.1	3,097	0.07%
2024/09/16	45.6	105.33	14.8	105.32	105.00	30.8	3,139	0.98%
2024/09/13	6.6	100.57	47	100.04	101.00	-40.4	3,143	-1.29%
2024/09/12	12.1	100.71	2.2	100.58	101.00	9.9	3,251	0.31%
2024/09/11	7.1	99.00	16.1	99.33	98.10	-9	3,311	-0.27%
2024/09/10	30.9	98.43	26.1	97.75	98.00	4.8	3,422	0.14%
2024/09/09	73.2	99.09	87	98.41	99.50	-13.8	3,443	-0.40%
2024/09/06	9	100.98	8.2	101.39	100.50	0.8	3,567	0.02%
2024/09/05	16.2	101.41	21.1	101.49	101.00	-4.9	3,560	-0.14%
2024/09/04	17.5	103.40	32.9	102.94	102.50	-15.3	3,524	-0.44%
2024/09/03	47.3	112.71	36.7	114.28	111.50	10.6	3,487	0.30%
2024/09/02	73.3	117.17	43.4	117.08	115.00	30	3,453	0.87%
2024/08/30	262.9	116.61	276.5	116.62	115.00	-13.6	3,382	-0.40%	大買/大賣/
2024/08/29	65.1	110.55	45.4	109.23	113.00	19.7	3,207	0.61%
2024/08/28	7	102.64	10	102.85	103.00	-3	3,136	-0.09%
2024/08/27	8	103.00	9	103.50	102.50	-1	3,147	-0.03%
2024/08/26	12.1	104.21	24.2	104.37	103.50	-12.1	3,162	-0.38%
2024/08/23	1.5	103.99	9.3	103.89	104.50	-7.8	3,168	-0.24%
2024/08/22	8.1	104.63	7	104.71	105.00	1.1	3,181	0.03%
2024/08/21	7.7	103.13	4.1	102.92	102.50	3.5	3,179	0.11%
2024/08/20	55.2	105.77	10	105.45	105.00	45.2	3,177	1.42%
2024/08/19	2.1	104.98	5.1	105.00	104.50	-3	3,176	-0.09%
2024/08/16	11.5	104.98	35	104.01	105.00	-23.5	3,193	-0.74%
2024/08/15	65.1	102.01	5	101.80	102.00	60.1	3,178	1.89%
2024/08/14	12.1	103.04	12.7	102.72	102.50	-0.6	3,185	-0.02%
2024/08/13	36.1	101.22	9.9	100.79	101.00	26.2	3,182	0.82%
2024/08/12	30.2	99.83	53	99.46	100.00	-22.8	3,185	-0.72%
2024/08/09	48.3	98.96	28	99.58	98.20	20.2	3,183	0.64%
2024/08/08	21.3	97.48	70.1	97.64	97.40	-48.8	3,166	-1.54%
2024/08/07	58	97.90	44	99.18	99.30	14	3,177	0.44%
2024/08/06	99.1	93.07	50.3	90.64	93.70	48.7	3,223	1.51%
2024/08/05	17.5	95.66	439	95.36	95.00	-421.5	3,199	-13.17%	大賣/鉅額交易
2024/08/02	19	105.37	35.1	103.74	105.50	-16.2	3,190	-0.51%
2024/08/01	6.1	109.98	6.8	110.25	111.00	-0.7	3,179	-0.02%
2024/07/31	20.3	108.86	16.5	107.92	107.00	3.8	3,217	0.12%
2024/07/30	21.2	109.05	746.7	108.33	111.50	-725.5	3,220	-22.53%	大賣/鉅額交易
2024/07/29	15	113.36	42.5	113.34	110.50	-27.5	3,214	-0.86%
2024/07/26	21.6	114.61	15.1	114.73	114.50	6.5	3,241	0.20%
2024/07/23	7.9	119.43	3.6	119.27	119.00	4.3	3,270	0.13%
2024/07/22	18.2	118.73	54.4	118.99	118.50	-36.2	3,259	-1.11%
2024/07/19	10.7	127.10	12.4	126.43	125.00	-1.7	3,225	-0.05%
2024/07/18	40.2	129.98	95.9	128.90	129.50	-55.7	3,217	-1.73%
2024/07/17	13.1	136.51	173.3	135.32	135.50	-160.2	3,168	-5.06%	大賣/鉅額交易
2024/07/16	6.3	138.35	85.2	136.79	135.50	-78.9	3,179	-2.48%
2024/07/15	2.3	136.32	35.6	136.79	136.50	-33.3	3,207	-1.04%
2024/07/12	9.2	135.95	85.4	135.80	135.50	-76.2	3,196	-2.39%
2024/07/11	36.4	139.95	5.1	139.30	138.00	31.2	3,188	0.98%
2024/07/10	91.3	138.56	69.2	137.12	140.50	22.2	3,190	0.69%
2024/07/09	15.3	136.26	107.1	136.67	134.50	-91.7	3,157	-2.91%	大賣/
2024/07/08	83.2	139.24	406.3	138.39	138.50	-323.1	3,131	-10.32%	大賣/鉅額交易
2024/07/05	89.6	142.89	23.7	141.59	142.50	65.9	3,102	2.12%
2024/07/04	27.4	140.11	77.3	140.25	138.50	-49.9	3,053	-1.63%
2024/07/03	239.5	143.70	70	143.24	140.50	169.4	3,023	5.60%	大買/鉅額交易
2024/07/02	24.1	140.43	67	138.86	140.50	-42.9	2,944	-1.46%
2024/07/01	52.1	139.72	117.6	139.80	139.00	-65.5	3,100	-2.11%	大賣/
2024/06/28	144.4	140.05	64.6	139.20	139.50	79.8	3,078	2.59%	大買/
2024/06/27	116.4	134.57	7.2	133.87	133.00	109.2	2,996	3.64%	大買/鉅額交易
2024/06/26	17	135.82	77.7	135.30	134.00	-60.7	2,998	-2.02%
2024/06/25	38.4	135.07	63.7	134.07	135.50	-25.4	3,030	-0.84%
2024/06/24	15.1	137.67	29.7	138.61	137.00	-14.6	3,023	-0.48%
2024/06/21	23.4	140.76	13.4	140.32	141.50	10	3,052	0.33%
2024/06/20	145.3	139.41	19.5	139.42	140.50	125.8	3,067	4.10%	大買/鉅額交易
2024/06/19	118.5	138.13	119.5	137.58	136.00	-1	3,070	-0.03%	大買/大賣/
2024/06/18	111	138.54	107.5	138.48	138.00	3.5	3,049	0.12%	大買/大賣/
2024/06/17	67.5	135.29	80	135.78	137.50	-12.5	3,107	-0.40%
2024/06/14	33.4	130.85	69.4	131.31	130.00	-36.1	3,174	-1.14%
2024/06/13	263.1	131.31	83.9	130.36	131.00	179.2	3,199	5.60%	大買/鉅額交易
2024/06/12	10.3	123.15	5.5	123.64	122.50	4.8	3,122	0.15%
2024/06/11	1.1	123.00	61.2	122.68	123.00	-60.1	3,175	-1.89%
2024/06/07	21	122.21	31	121.92	122.50	-10	3,252	-0.31%
2024/06/06	11.8	124.29	63.3	124.43	124.00	-51.4	3,331	-1.54%
2024/06/05	16.6	126.62	77.1	127.24	126.00	-60.4	3,419	-1.77%
2024/06/04	86.6	131.53	19.2	131.14	129.50	67.3	3,501	1.92%
2024/06/03	53.2	125.39	1.8	125.45	125.50	51.4	3,670	1.40%
2024/05/31	7.7	126.76	20	126.46	125.50	-12.3	3,784	-0.33%
2024/05/30	11.2	127.99	14.3	127.72	127.00	-3.1	4,116	-0.08%
2024/05/29	30.3	131.63	2.6	131.31	131.00	27.7	4,213	0.66%
2024/05/28	10.1	132.90	3.1	132.84	132.00	7.1	4,395	0.16%
2024/05/27	7.4	131.00	2	131.00	131.00	5.4	4,422	0.12%
2024/05/24	4.1	128.65	3.2	129.81	130.00	0.9	4,504	0.02%
2024/05/23	12.3	130.44	17.8	131.26	130.00	-5.5	4,559	-0.12%
2024/05/22	86.6	132.04	2.6	130.96	132.50	83.9	4,640	1.81%
2024/05/21	5.3	129.09	22	128.55	128.50	-16.7	4,767	-0.35%
2024/05/20	48.8	129.86	3	129.67	130.00	45.8	5,075	0.90%
2024/05/17	10.3	129.00	18	128.53	128.50	-7.7	5,354	-0.14%
2024/05/16	112.4	130.26	2	129.98	130.00	110.3	5,652	1.95%	大買/鉅額交易
2024/05/15	16.9	129.74	37	129.32	128.50	-20.2	5,715	-0.35%
2024/05/14	7.7	128.91	6.1	128.58	129.00	1.6	5,812	0.03%
2024/05/13	13	128.31	5.3	128.21	128.00	7.7	5,957	0.13%
2024/05/10	15.8	131.86	37.8	133.31	129.00	-22	6,025	-0.37%
2024/05/09	8.2	136.49	44.2	138.47	136.00	-36	6,017	-0.60%
2024/05/08	113.4	141.48	7.3	140.57	141.00	106.1	6,125	1.73%	大買/鉅額交易
2024/05/07	14.4	139.29	3.5	138.16	138.00	10.9	6,160	0.18%
2024/05/06	21.7	141.18	55.1	141.44	137.50	-33.5	6,159	-0.54%
2024/05/03	27.4	139.19	66.5	138.83	139.00	-39.1	6,128	-0.64%
2024/05/02	47.7	135.37	37.7	136.62	135.50	10.1	6,131	0.16%
2024/04/30	76.9	139.85	13.2	139.61	138.00	63.7	6,128	1.04%
2024/04/29	96.8	135.65	6.3	134.65	137.00	90.5	6,095	1.49%
2024/04/26	14.3	130.51	2.2	130.77	130.00	12.1	6,101	0.20%
2024/04/25	1.4	129.62	2	130.50	129.50	-0.6	6,159	-0.01%
2024/04/24	27.6	133.34	16.1	131.90	133.00	11.5	6,199	0.19%
2024/04/23	7.1	129.56	6	128.75	129.50	1.1	6,231	0.02%
2024/04/22	20.1	128.09	40.1	128.43	126.50	-20	6,254	-0.32%
2024/04/19	29.3	128.14	104.7	129.99	130.50	-75.4	6,244	-1.21%	大賣/
2024/04/18	24.2	136.83	8	135.63	136.00	16.2	6,235	0.26%
2024/04/17	127.1	136.56	124.3	135.02	137.00	2.9	6,273	0.05%	大買/大賣/
2024/04/16	14.4	132.78	69.2	132.31	132.00	-54.8	6,267	-0.88%
2024/04/15	12.7	137.63	8.4	136.79	137.00	4.3	6,267	0.07%
2024/04/12	16.7	140.59	4.5	140.47	139.50	12.2	6,300	0.19%
2024/04/11	15.6	141.87	20.9	142.20	142.00	-5.2	6,385	-0.08%
2024/04/10	4.4	144.93	12.1	144.96	145.50	-7.7	6,613	-0.12%
2024/04/09	15.6	145.84	48	145.63	145.50	-32.4	6,700	-0.48%
2024/04/08	45.5	148.33	169.7	150.40	146.00	-124.2	6,701	-1.85%	大賣/鉅額交易
2024/04/03	66.3	153.17	288.8	151.18	153.00	-222.5	6,653	-3.34%	大賣/鉅額交易
2024/04/02	79.9	149.50	34.3	146.76	150.00	45.6	6,505	0.70%
2024/04/01	231.5	147.15	4	147.50	146.00	227.5	6,500	3.50%	大買/鉅額交易
2024/03/29	18.7	144.36	7.1	144.45	144.00	11.6	6,539	0.18%
2024/03/28	81.8	145.87	21	146.36	143.00	60.8	6,631	0.92%
2024/03/27	9.2	147.98	35.2	149.13	147.50	-26	6,657	-0.39%
2024/03/26	39	150.00	68.5	153.42	148.00	-29.5	6,672	-0.44%
2024/03/25	31.2	154.95	56.5	154.94	154.00	-25.3	6,721	-0.38%
2024/03/22	113.7	149.72	38.2	147.55	152.00	75.5	6,761	1.12%	大買/
2024/03/21	61.5	147.48	154.2	147.31	146.50	-92.7	6,791	-1.36%	大賣/
2024/03/20	32.4	149.86	183.2	155.14	148.00	-150.8	6,725	-2.24%	大賣/鉅額交易
2024/03/19	173	160.96	339.1	157.48	158.00	-166.1	6,646	-2.50%	大買/大賣/鉅額交易
2024/03/18	378.6	157.39	37.8	153.73	158.00	340.7	6,507	5.24%	大買/鉅額交易
2024/03/15	89.3	154.56	12.8	153.10	153.50	76.5	6,533	1.17%
2024/03/14	7.4	149.15	41.1	150.61	148.00	-33.8	6,492	-0.52%
2024/03/13	64.5	153.73	89.5	154.78	153.50	-25.1	6,499	-0.39%
2024/03/12	97.5	158.98	36.3	157.82	157.50	61.3	6,554	0.94%
2024/03/11	500	156.38	21.3	152.66	154.50	478.8	6,616	7.24%	大買/鉅額交易
2024/03/08	45.9	149.77	118.4	150.56	148.00	-72.5	6,843	-1.06%	大賣/
2024/03/07	165.5	158.44	186.9	157.95	155.50	-21.4	6,863	-0.31%	大買/大賣/
2024/03/06	43.1	155.67	85.8	152.10	156.50	-42.7	6,810	-0.63%
2024/03/05	363.9	158.11	362.6	158.47	153.00	1.3	7,132	0.02%	大買/大賣/
2024/03/04	293	150.00	57.6	149.26	149.50	235.3	6,935	3.39%	大買/鉅額交易
2024/03/01	168.4	148.36	72.9	146.42	149.00	95.5	7,028	1.36%	大買/
2024/02/29	42.2	140.81	3.4	138.84	141.50	38.8	7,376	0.53%
2024/02/27	14.2	141.66	34.5	137.23	137.50	-20.4	7,583	-0.27%
2024/02/26	24.2	140.67	151.3	139.49	141.50	-127.1	7,726	-1.64%	大賣/鉅額交易
2024/02/23	83.1	144.13	135.3	142.76	142.00	-52.2	7,717	-0.68%	大賣/
2024/02/22	85.2	146.99	266.6	147.99	145.50	-181.4	7,700	-2.36%	大賣/鉅額交易
2024/02/21	124.7	151.11	158.7	148.78	147.50	-34	7,663	-0.44%	大買/大賣/
2024/02/20	135.6	145.17	99.4	145.39	143.50	36.2	7,390	0.49%	大買/
2024/02/19	288.4	144.43	81.7	143.71	146.00	206.8	7,152	2.89%	大買/鉅額交易
2024/02/16	25.5	132.18	29	130.31	133.00	-3.5	6,911	-0.05%
2024/02/15	43.2	130.80	12.5	130.42	131.00	30.8	6,907	0.45%
2024/02/05	25.3	128.84	14.5	128.07	127.50	10.9	6,912	0.16%
2024/02/02	87.4	126.23	21.7	124.87	123.00	65.7	7,017	0.94%
2024/02/01	77.7	124.25	42	123.96	124.50	35.7	7,181	0.50%
2024/01/31	48.3	123.87	40	123.86	124.00	8.3	7,284	0.11%
2024/01/30	55.3	120.15	26.6	118.72	121.00	28.7	7,457	0.39%
2024/01/29	24.8	118.74	3	118.00	117.00	21.8	7,574	0.29%
2024/01/26	4	117.00	9.7	116.01	117.00	-5.7	7,741	-0.07%
2024/01/25	12.3	117.51	11	115.95	115.50	1.3	7,829	0.02%
2024/01/24	4.3	118.15	5	118.10	118.00	-0.7	8,076	-0.01%
2024/01/23	15.4	117.77	41	117.40	117.00	-25.6	8,270	-0.31%
2024/01/22	22.7	117.40	19.9	116.24	118.50	2.7	8,375	0.03%
2024/01/19	18.4	114.25	184.2	113.03	115.00	-165.8	8,337	-1.99%	大賣/鉅額交易
2024/01/18	52.4	113.70	57.6	112.99	113.00	-5.2	8,290	-0.06%
2024/01/17	52.9	117.13	18	117.47	116.50	34.9	8,260	0.42%
2024/01/16	96.6	115.84	12.1	116.08	116.50	84.5	8,224	1.03%
2024/01/15	12.6	115.66	113	114.62	116.50	-100.5	8,198	-1.23%	大賣/
2024/01/12	5.6	113.82	6	113.75	113.50	-0.4	8,208	0.00%
2024/01/11	30.2	115.31	25	114.82	114.50	5.2	8,179	0.06%
2024/01/10	5	115.90	3.1	115.50	115.50	2	8,148	0.02%
2024/01/09	14.2	118.77	5	117.60	117.00	9.2	8,130	0.11%
2024/01/08	17.1	119.85	5.2	119.90	117.00	11.8	8,104	0.15%
2024/01/05	46.6	117.64	142.6	117.00	117.00	-96	8,054	-1.19%	大賣/
2024/01/04	40	121.62	29.1	122.89	118.50	10.9	7,944	0.14%
2024/01/03	17.5	120.89	171.4	123.87	120.00	-153.9	7,701	-2.00%	大賣/鉅額交易
2024/01/02	15	131.10	14	130.57	129.00	1	7,612	0.01%
2023/12/29	102.1	131.53	73	129.98	131.00	29.1	7,661	0.38%	大買/
2023/12/28	9.5	130.31	68.2	129.15	128.00	-58.7	7,880	-0.74%
2023/12/27	11.5	130.81	16.1	130.96	132.00	-4.6	7,841	-0.06%
2023/12/26	194	130.05	30	129.85	130.00	164	7,810	2.10%	大買/鉅額交易
2023/12/25	617.5	129.67	38.1	129.63	129.50	579.4	7,736	7.49%	大買/鉅額交易
2023/12/22	12.4	123.14	14.8	122.36	123.50	-2.4	7,629	-0.03%
2023/12/21	14.7	119.64	1.1	120.44	119.00	13.6	7,557	0.18%
2023/12/20	22	121.84	750.1	122.00	122.00	-728.1	7,532	-9.67%	大賣/鉅額交易
2023/12/19	29.5	124.70	16	124.59	122.50	13.5	7,433	0.18%
2023/12/18	6.1	130.78	5	130.19	129.50	1.1	7,350	0.01%
2023/12/15	84.5	135.38	1.1	134.65	134.50	83.4	7,320	1.14%
2023/12/14	42.1	135.61	2.1	134.51	134.00	40	7,408	0.54%
2023/12/13	12.2	136.54	83.2	137.92	136.00	-71.1	7,405	-0.96%
2023/12/12	53	138.72	17.3	140.25	138.00	35.7	7,399	0.48%
2023/12/11	5	140.90	22.1	140.59	140.50	-17.1	7,360	-0.23%
2023/12/08	15	140.17	27.2	140.59	139.00	-12.2	7,394	-0.16%
2023/12/07	134.8	139.28	186.1	141.42	137.50	-51.3	7,512	-0.68%	大買/大賣/
2023/12/06	193.5	141.17	65.3	138.79	142.00	128.2	7,637	1.68%	大買/鉅額交易
2023/12/05	244.4	139.72	254.5	139.81	139.00	-10.1	7,538	-0.13%	大買/大賣/
2023/12/04	76.5	139.09	82.2	138.31	139.50	-5.7	7,401	-0.08%
2023/12/01	238.6	137.78	194.4	138.32	137.50	44.2	7,428	0.60%	大買/大賣/
2023/11/30	245	138.57	259.9	137.84	139.00	-14.9	7,508	-0.20%	大買/大賣/
2023/11/29	79.7	129.47	100.2	129.04	130.50	-20.4	7,336	-0.28%
2023/11/28	171.5	126.96	87.1	126.03	127.50	84.4	7,309	1.15%	大買/
2023/11/27	291.6	137.37	509.1	139.53	125.50	-217.5	7,161	-3.04%	大買/大賣/鉅額交易
2023/11/24	522.6	132.62	278.9	134.25	139.00	243.7	6,737	3.62%	大買/大賣/鉅額交易
2023/11/22	43.2	122.28	26.4	122.15	122.50	16.8	6,286	0.27%
2023/11/21	42.5	123.62	2.4	122.57	124.00	40.1	6,247	0.64%
2023/11/20	28.3	123.55	6.1	123.75	123.00	22.2	6,208	0.36%
2023/11/17	9.2	128.66	12.1	129.22	127.00	-2.9	6,142	-0.05%
2023/11/16	6.2	128.26	8.1	129.25	129.50	-1.9	6,124	-0.03%
2023/11/15	110.4	129.46	47.4	130.53	129.00	63	6,074	1.04%	大買/
2023/11/14	122.5	131.33	37.5	130.32	131.00	85.1	6,020	1.41%	大買/
2023/11/13	50.7	131.33	54.3	131.09	131.00	-3.6	5,958	-0.06%
2023/11/10	47.4	130.92	129.4	130.48	132.00	-82	5,855	-1.40%	大賣/
2023/11/09	934.1	128.31	26.4	126.29	129.50	907.8	5,621	16.15%	大買/鉅額交易
2023/11/08	177.4	122.43	111.1	121.18	123.00	66.3	5,388	1.23%	大買/大賣/
2023/11/07	231.3	121.40	104.2	120.55	120.00	127.2	5,235	2.43%	大買/大賣/鉅額交易
2023/11/06	135.5	116.66	77.4	116.65	116.50	58.1	4,945	1.17%	大買/
2023/11/03	124.2	114.27	50.5	113.02	112.00	73.7	4,829	1.53%	大買/
2023/11/02	34.3	112.11	39.1	111.79	112.00	-4.8	4,675	-0.10%
2023/11/01	74.8	112.98	94.6	112.39	112.50	-19.8	4,719	-0.42%
2023/10/31	175.3	107.32	96.5	107.08	112.50	78.7	4,614	1.71%	大買/
2023/10/30	364.5	103.53	87	102.97	102.50	277.5	4,409	6.29%	大買/鉅額交易
2023/10/27	15.2	96.14	14	96.59	95.80	1.2	4,291	0.03%
2023/10/26	31.1	96.47	31.1	96.19	96.00	0	4,311	0.00%
2023/10/25	87.1	100.27	14.2	99.83	99.80	72.9	4,325	1.69%
2023/10/24	7	97.24	19.2	97.43	97.50	-12.2	4,317	-0.28%
2023/10/23	11.2	99.97	8.1	99.60	98.80	3.1	4,354	0.07%
2023/10/20	5.6	98.95	13.3	98.91	99.00	-7.7	4,363	-0.18%
2023/10/19	3.3	102.58	10	101.35	101.50	-6.7	4,417	-0.15%
2023/10/18	0	0.00	5.7	104.42	104.50	-5.7	4,446	-0.13%
2023/10/17	5	104.50	15.6	106.23	104.50	-10.6	4,526	-0.23%
2023/10/16	22	107.23	1.1	107.41	107.50	20.9	4,590	0.46%
2023/10/13	11	107.00	56	106.98	106.50	-45	4,614	-0.98%
2023/10/12	7	106.00	12.2	105.83	107.50	-5.2	4,638	-0.11%
2023/10/11	5.4	105.46	16	105.00	104.50	-10.7	4,650	-0.23%
2023/10/06	5.1	107.99	98	108.39	107.50	-92.9	4,674	-1.99%
2023/10/05	29.1	107.85	129	108.56	107.50	-99.9	4,711	-2.12%	大賣/
2023/10/04	257.4	111.46	149	112.00	109.00	108.4	4,741	2.29%	大買/大賣/鉅額交易
2023/10/03	43	110.13	21	109.14	108.50	22	4,573	0.48%
2023/10/02	19	110.58	4	110.00	109.50	15	4,710	0.32%
2023/09/28	5.1	108.32	7	108.93	107.50	-1.9	4,924	-0.04%
2023/09/27	10	108.10	4.1	107.50	108.00	5.9	5,086	0.12%
2023/09/26	4.1	110.27	17.3	110.16	108.50	-13.2	5,103	-0.26%
2023/09/25	6	110.83	25.2	111.44	111.00	-19.2	5,119	-0.37%
2023/09/22	34.1	110.94	14	110.29	111.50	20.1	5,146	0.39%
2023/09/21	11.8	111.64	9	110.11	110.50	2.8	5,139	0.05%
2023/09/20	12.2	111.66	17.2	111.79	112.50	-5.1	5,107	-0.10%
2023/09/19	22.6	115.87	37.9	115.06	113.50	-15.3	5,073	-0.30%
2023/09/18	23.1	119.39	19.4	119.31	119.00	3.7	4,963	0.08%
2023/09/15	13.1	118.11	40	117.88	117.00	-26.9	4,928	-0.55%
2023/09/14	63.1	119.12	19.1	118.06	118.00	44	4,887	0.90%
2023/09/13	57.8	118.71	67.8	118.10	118.00	-10.1	4,824	-0.21%
2023/09/12	62.6	119.64	55.4	118.50	120.50	7.2	4,754	0.15%
2023/09/11	61.8	120.93	52.4	120.59	117.50	9.4	4,616	0.20%
2023/09/08	33.1	116.29	28.4	114.60	116.50	4.7	4,370	0.11%
2023/09/07	151.3	116.14	144.2	116.05	115.00	7.1	4,311	0.16%	大買/大賣/
2023/09/06	203.6	113.87	82.3	113.08	114.00	121.3	4,118	2.94%	大買/鉅額交易
2023/09/05	58.4	111.87	127.6	111.76	112.00	-69.2	3,955	-1.75%	大賣/
2023/09/04	240.5	106.35	149.7	105.57	110.00	90.9	3,740	2.43%	大買/大賣/
2023/09/01	36.3	100.14	20.8	100.19	100.00	15.5	3,578	0.43%
2023/08/31	17.2	97.09	15	97.27	97.00	2.2	3,519	0.06%
2023/08/30	42.3	96.88	25.9	96.53	97.70	16.5	3,555	0.46%
2023/08/29	3	91.10	0	0.00	91.70	3	3,535	0.09%
2023/08/28	3.1	91.98	0	0.00	90.60	3.1	3,558	0.09%
2023/08/25	3.1	94.16	4.2	94.44	93.20	-1.1	3,585	-0.03%
2023/08/24	0	94.05	3.1	94.47	94.40	-3	3,576	-0.08%
2023/08/23	4.3	93.34	65.1	93.73	94.60	-60.8	3,561	-1.71%
2023/08/22	5	89.38	6	90.13	90.40	-1	3,524	-0.03%
2023/08/21	0	87.50	2	87.40	87.50	-2	3,506	-0.06%
2023/08/18	5.1	89.10	0	0.00	87.50	5.1	3,505	0.14%
2023/08/17	4	88.65	5	89.54	89.90	-1	3,515	-0.03%
2023/08/16	6.1	89.25	5	89.10	88.90	1.1	3,512	0.03%
2023/08/15	5.2	89.61	0	89.30	88.00	5.2	3,502	0.15%
2023/08/14	2.5	90.12	2.8	90.58	89.50	-0.3	3,488	-0.01%
2023/08/11	4.2	92.88	5	92.08	91.80	-0.8	3,487	-0.02%
2023/08/10	1.2	94.58	8.1	94.40	93.60	-6.9	3,487	-0.20%
2023/08/09	15.1	96.05	14.3	98.43	94.90	0.8	3,499	0.02%
2023/08/08	13.5	99.93	43.2	99.13	99.20	-29.6	3,431	-0.86%
2023/08/07	51.3	100.69	15.5	99.97	100.00	35.8	3,397	1.05%
2023/08/04	62	98.86	77.7	98.79	99.50	-15.7	3,254	-0.48%
2023/08/02	2	93.18	4.1	93.31	90.50	-2	3,095	-0.07%
2023/08/01	3.3	91.91	3.5	92.14	92.50	-0.2	3,084	-0.01%
2023/07/31	3	93.47	3.4	94.09	92.30	-0.4	3,097	-0.01%
2023/07/28	10.5	92.50	8.1	91.95	91.60	2.4	3,081	0.08%
2023/07/27	1.7	91.26	3	91.53	91.10	-1.3	3,068	-0.04%
2023/07/26	7.2	91.11	17.3	91.98	90.00	-10.1	3,101	-0.32%
2023/07/25	2	95.80	2.3	96.05	95.50	-0.3	3,086	-0.01%
2023/07/24	16.1	98.21	10	98.82	95.90	6	3,095	0.19%
2023/07/21	9.1	97.85	32.7	97.91	97.50	-23.6	3,030	-0.78%
2023/07/20	41.7	99.99	20.1	99.89	100.00	21.7	3,024	0.72%
2023/07/19	18.1	98.32	23	98.89	96.20	-5	2,932	-0.17%
2023/07/18	8	97.12	6	96.40	96.50	2	2,905	0.07%
2023/07/17	8.8	97.32	14.4	96.93	96.60	-5.6	2,913	-0.19%
2023/07/14	5	98.00	6.3	97.68	97.60	-1.2	2,935	-0.04%
2023/07/13	9.8	98.00	16.1	98.70	97.60	-6.3	2,963	-0.21%
2023/07/12	9.3	100.46	28.6	102.47	99.20	-19.3	2,963	-0.65%
2023/07/11	41.5	102.04	25.4	101.57	103.00	16.1	2,923	0.55%
2023/07/10	29.3	99.37	19.4	99.24	99.90	9.9	2,853	0.35%
2023/07/07	43.5	98.02	79	97.91	96.40	-35.5	2,797	-1.27%
2023/07/06	122.5	99.46	143.5	99.84	101.00	-21	2,753	-0.76%	大買/大賣/
2023/07/05	104.1	97.00	66.1	96.03	93.90	38	2,569	1.48%	大買/
2023/07/04	61.3	92.50	12	91.59	92.20	49.3	2,486	1.98%
2023/07/03	10.1	89.58	28	89.02	91.30	-18	2,511	-0.72%
2023/06/30	26	90.76	8.2	90.87	90.30	17.8	2,543	0.70%
2023/06/29	2.2	88.23	7.5	88.27	88.50	-5.4	2,648	-0.20%
2023/06/28	1.1	88.00	3.2	87.80	88.00	-2	2,944	-0.07%
2023/06/27	3.2	86.11	0	0.00	86.00	3.2	3,058	0.11%
2023/06/26	1.2	86.74	7	86.71	86.30	-5.8	3,127	-0.19%
2023/06/21	19.4	87.28	11	87.24	87.10	8.4	3,190	0.26%
2023/06/20	0.1	88.73	13	88.58	88.50	-12.9	3,180	-0.40%
2023/06/19	4.2	89.50	1.6	89.14	89.30	2.6	3,181	0.08%
2023/06/16	1.2	90.22	9	90.52	90.50	-7.8	3,177	-0.25%
2023/06/15	17.5	91.91	19.2	91.65	92.00	-1.7	3,176	-0.05%
2023/06/14	5.3	89.10	37	89.55	88.60	-31.7	3,176	-1.00%
2023/06/13	1	90.80	9	90.60	90.70	-8	3,171	-0.25%
2023/06/12	16.9	90.87	5	90.14	89.80	11.9	3,162	0.38%
2023/06/09	1.3	90.80	1	91.10	90.30	0.3	3,153	0.01%
2023/06/08	31.2	92.66	43.1	91.29	90.10	-11.9	3,136	-0.38%
2023/06/07	62.5	93.43	7.6	92.96	93.20	54.9	3,092	1.78%
2023/06/06	3	89.05	3	88.54	89.60	0	2,970	0.00%
2023/06/05	18.1	89.64	46	89.47	90.00	-27.9	2,919	-0.95%
2023/06/02	56	87.25	37.5	87.46	88.10	18.5	2,829	0.65%
2023/06/01	27	85.09	3.2	84.48	84.10	23.9	2,751	0.87%
2023/05/31	21.1	83.94	10	83.37	82.90	11.1	2,754	0.40%
2023/05/30	1	81.00	1	80.50	81.00	0	2,709	0.00%
2023/05/29	0.2	82.78	1	83.00	81.70	-0.8	2,708	-0.03%
2023/05/26	4	80.75	4	80.80	81.30	0	2,705	0.00%
2023/05/25	1.1	80.15	7	80.31	80.00	-5.9	2,704	-0.22%
2023/05/24	0	0.00	26	80.50	80.70	-26	2,717	-0.96%
2023/05/23	36	81.98	4	81.60	81.00	32	2,793	1.15%
2023/05/22	2	79.55	1.3	80.02	80.20	0.7	2,834	0.02%
2023/05/19	0.1	78.00	1	78.50	78.00	-0.9	2,833	-0.03%
2023/05/18	11.2	77.62	0	78.10	78.00	11.2	2,834	0.39%
2023/05/17	6	77.22	1.1	77.24	77.40	4.9	2,828	0.17%
2023/05/16	0.2	78.48	1	77.50	77.20	-0.8	2,814	-0.03%
2023/05/15	4.2	76.04	3.1	77.03	76.80	1.1	2,805	0.04%
2023/05/12	1	78.70	0	0.00	79.30	1	2,795	0.04%
2023/05/11	1.7	79.51	15	79.20	78.70	-13.3	2,804	-0.48%
2023/05/10	20	79.72	8	79.39	80.40	12	2,821	0.42%
2023/05/09	10.2	78.69	10	80.00	78.80	0.2	2,816	0.01%
2023/05/08	0	0.00	1	81.10	81.00	-1	2,812	-0.04%
2023/05/05	3	80.83	120	80.57	80.10	-117	2,834	-4.13%	大賣/鉅額交易
2023/05/04	2.3	81.96	50	82.15	81.20	-47.7	2,828	-1.69%
2023/05/03	1	82.10	2.3	82.41	82.10	-1.3	2,846	-0.05%
2023/05/02	9	84.15	25.1	83.69	84.30	-16	2,862	-0.56%
2023/04/28	45	82.77	25	83.17	82.80	20	2,943	0.68%
2023/04/27	3.1	80.60	3.7	80.74	79.60	-0.6	2,979	-0.02%
2023/04/26	3	82.20	2	83.75	82.00	1	2,971	0.03%
2023/04/25	9.4	83.60	2.2	87.06	83.00	7.2	2,969	0.24%
2023/04/24	0.3	88.72	0	0.00	88.30	0.3	2,943	0.01%
2023/04/21	32.1	89.61	25	90.92	89.00	7.1	2,953	0.24%
2023/04/20	11.5	91.30	52	91.59	90.60	-40.5	2,945	-1.37%
2023/04/19	56	94.57	31.1	94.47	94.10	24.9	3,037	0.82%
2023/04/18	4.1	94.11	21	93.79	93.00	-16.9	3,004	-0.56%
2023/04/17	61	93.06	7.4	92.64	93.90	53.7	3,010	1.78%
2023/04/14	6	90.50	3.2	90.43	90.40	2.9	2,968	0.10%
2023/04/13	19.6	91.57	10	91.78	90.40	9.6	2,945	0.32%
2023/04/12	9.2	92.59	52.3	93.04	93.40	-43.1	2,911	-1.48%
2023/04/11	141.7	93.98	7	93.16	93.70	134.6	2,871	4.69%	大買/鉅額交易
2023/04/10	20	90.84	12	91.13	91.00	8	2,772	0.29%
2023/04/07	36	90.35	43	90.37	90.60	-7	2,734	-0.26%
2023/04/06	16	88.22	11.1	88.18	89.00	4.9	2,638	0.19%
2023/03/31	28	87.15	34.2	86.08	87.20	-6.1	2,585	-0.24%
2023/03/30	50	87.65	43.3	87.03	87.80	6.7	2,526	0.27%
2023/03/29	32.2	87.75	71.1	88.51	85.10	-39	2,387	-1.63%
2023/03/28	68.1	82.61	63.3	82.24	82.30	4.8	2,095	0.23%
2023/03/27	26.6	82.29	42	81.39	82.80	-15.4	1,974	-0.78%
2023/03/24	51.2	80.86	5.4	80.17	80.90	45.8	1,894	2.42%
2023/03/23	5.1	78.71	10	78.90	78.10	-4.9	1,841	-0.27%
2023/03/22	0.1	77.65	1	78.20	78.10	-0.9	1,842	-0.05%
2023/03/21	0	77.35	13.1	77.59	78.00	-13	1,844	-0.71%
2023/03/20	2.1	77.75	6.6	77.70	77.30	-4.5	1,850	-0.24%
2023/03/17	49	77.05	20.1	76.89	77.00	28.9	1,844	1.57%
2023/03/16	11.1	73.07	9	73.28	72.10	2.1	1,803	0.12%
2023/03/15	6.1	74.25	7	74.14	74.00	-0.9	1,808	-0.05%
2023/03/14	7	74.70	5.2	74.71	74.10	1.8	1,819	0.10%
2023/03/13	4.2	74.72	3	74.27	75.50	1.2	1,855	0.06%
2023/03/10	3	76.43	9	76.26	75.30	-6	1,871	-0.32%
2023/03/09	0	78.37	1	79.00	77.80	-1	1,897	-0.05%
2023/03/08	8	78.69	6	78.73	78.90	2	1,918	0.10%
2023/03/07	0	0.00	28	78.73	78.50	-28	1,953	-1.43%
2023/03/06	24	79.06	5	78.76	79.30	19	1,982	0.96%
2023/03/03	10.1	76.87	9.1	76.35	77.50	1	2,067	0.05%
2023/03/02	1	77.10	5	76.66	76.60	-4	2,322	-0.17%
2023/03/01	1	76.90	0	0.00	77.10	1	2,428	0.04%
2023/02/24	4.1	77.38	4	76.70	76.70	0.1	2,435	0.00%
2023/02/23	4	77.80	16	77.91	78.00	-12	2,420	-0.50%
2023/02/22	19.1	77.84	34	77.66	77.50	-15	2,422	-0.62%
2023/02/21	30.1	81.30	66	80.35	79.20	-36	2,423	-1.48%
2023/02/20	76.1	79.78	10.2	79.51	81.00	65.9	2,353	2.80%
2023/02/17	1.1	76.92	4	77.35	76.90	-2.9	2,309	-0.13%
2023/02/16	7	76.87	2	77.30	77.10	5	2,312	0.22%
2023/02/15	1.1	76.32	7	76.51	76.10	-5.9	2,374	-0.25%
2023/02/14	2.1	76.79	16	76.46	76.20	-13.9	2,405	-0.58%
2023/02/13	16.4	76.62	5	76.76	76.30	11.4	2,419	0.47%
2023/02/10	10.1	75.94	14	75.77	76.30	-4	2,431	-0.16%
2023/02/09	4.1	77.60	10	77.75	77.30	-5.9	2,420	-0.24%
2023/02/08	19	78.38	10.1	78.59	78.80	9	2,417	0.37%
2023/02/07	1	76.60	17	76.88	77.30	-16	2,404	-0.67%
2023/02/06	130	76.67	12	76.69	76.70	118	2,413	4.89%	大買/鉅額交易
2023/02/03	11.1	76.73	60	76.56	75.60	-48.9	2,440	-2.01%
2023/02/02	16.1	78.53	12	78.50	78.40	4.1	2,458	0.17%
2023/02/01	15	78.31	12	78.38	77.90	3	2,486	0.12%
2023/01/31	5	78.62	15	78.60	79.50	-10	2,460	-0.41%
2023/01/30	78	78.48	75.1	79.48	79.90	2.9	2,435	0.12%
2023/01/17	12	71.73	11	73.65	74.20	1	2,326	0.04%
2023/01/16	6.4	70.93	7	70.44	69.90	-0.6	2,254	-0.03%
2023/01/13	5	73.30	13	71.47	70.50	-8	2,238	-0.36%
2023/01/12	3	74.23	10	73.28	72.50	-7	2,229	-0.31%
2023/01/11	2.1	74.77	4	74.35	74.10	-1.9	2,223	-0.09%
2023/01/10	12	74.44	128	74.24	74.20	-116	2,221	-5.22%	大賣/鉅額交易
2023/01/09	117	76.19	58	75.04	75.20	59	2,193	2.69%	大買/
2023/01/06	64	73.29	9	72.49	73.10	55	2,076	2.65%
2023/01/05	7	73.17	45	73.23	71.90	-38	2,069	-1.84%
2023/01/04	18.1	71.11	2	70.10	70.80	16.1	2,021	0.80%
2023/01/03	19.1	69.24	4	69.00	69.10	15.1	2,013	0.75%
2022/12/30	3	68.33	1	68.30	68.10	2	2,013	0.10%
2022/12/29	10	68.60	4	68.80	69.10	6	2,026	0.30%
2022/12/28	2	67.70	5.1	67.17	66.90	-3.1	2,073	-0.15%
2022/12/27	6	68.70	7	68.56	68.20	-1	2,079	-0.05%
2022/12/23	0	0.00	0.4	68.10	67.70	-0.4	2,102	-0.02%
2022/12/22	0	0.00	2.3	67.54	67.00	-2.3	2,115	-0.11%
2022/12/21	20	66.88	4	67.50	66.60	16	2,129	0.75%
2022/12/20	16.1	70.03	2	67.20	67.10	14.1	2,140	0.66%
2022/12/19	3	71.80	16	71.73	71.20	-13	2,137	-0.61%
2022/12/16	2.2	71.07	0	0.00	71.40	2.2	2,139	0.10%
2022/12/15	3	72.10	27	72.22	71.90	-24	2,144	-1.12%
2022/12/14	40	72.46	5	72.40	73.50	35	2,131	1.64%
2022/12/13	5.1	71.70	2	71.20	71.10	3.1	2,120	0.15%
2022/12/12	8	70.11	8	70.53	70.90	0	2,117	0.00%
2022/12/09	1.1	70.62	7	70.76	69.80	-5.9	2,110	-0.28%
2022/12/08	0	0.00	1	70.60	70.60	-1	2,100	-0.05%
2022/12/07	8	72.95	8	72.41	71.50	0	2,092	0.00%
2022/12/06	4	74.02	6.2	73.81	73.20	-2.2	2,080	-0.10%
2022/12/05	5.4	76.68	7	76.19	74.50	-1.7	2,069	-0.08%
2022/12/02	4	76.25	35.2	75.91	76.10	-31.2	2,032	-1.53%
2022/12/01	28	76.37	2.5	75.80	75.40	25.5	2,018	1.26%
2022/11/30	23	76.83	129	76.41	75.40	-106	1,996	-5.31%	大賣/鉅額交易
2022/11/29	9	76.11	11	75.90	76.40	-2	1,991	-0.10%
2022/11/28	9	78.83	14.2	78.61	78.80	-5.2	1,970	-0.26%
2022/11/25	49.1	79.64	94.3	79.95	79.30	-45.2	1,999	-2.26%
2022/11/24	65.1	79.53	32.1	79.21	81.50	33	2,007	1.64%
2022/11/23	124.1	74.38	33	73.38	75.50	91.1	1,717	5.30%	大買/
2022/11/22	98	68.72	2	68.05	68.70	96	1,617	5.94%
2022/11/21	2	69.10	25	69.16	67.60	-23	1,615	-1.42%
2022/11/18	41	70.72	21	70.30	68.80	20	1,630	1.23%
2022/11/17	29.1	69.87	26	69.71	70.50	3.1	1,689	0.18%
2022/11/16	5	68.28	8	67.50	68.60	-3	1,764	-0.17%
2022/11/15	0	0.00	19	67.64	68.50	-19	1,755	-1.08%
2022/11/14	24	67.03	83	66.66	67.20	-59	1,735	-3.40%
2022/11/11	19	68.14	80	66.76	65.80	-61	1,720	-3.55%
2022/11/10	4	66.38	138	66.24	66.90	-134	1,656	-8.09%	大賣/鉅額交易
2022/11/09	50	64.84	82	64.60	64.50	-32	1,622	-1.97%
2022/11/08	2	65.40	5	63.80	62.70	-3	1,608	-0.19%
2022/11/07	1	63.90	12	63.60	63.60	-11	1,598	-0.69%
2022/11/04	0	63.10	0	0.00	63.50	0	1,608	0.00%
2022/11/03	4	62.25	8.2	62.65	63.40	-4.2	1,598	-0.26%
2022/11/02	18	63.35	82	63.31	63.30	-64	1,583	-4.04%
2022/11/01	51	61.86	76	62.09	63.10	-25	1,571	-1.59%
2022/10/31	54	59.14	13	60.99	61.80	41	1,530	2.68%
2022/10/28	14	56.21	21	56.60	56.20	-7	1,509	-0.46%
2022/10/27	26	60.07	10	59.74	60.30	16	1,465	1.09%
2022/10/26	26	57.95	126	58.13	58.20	-100	1,457	-6.86%	大賣/
2022/10/25	28	58.99	62	58.97	58.00	-34	1,444	-2.35%
2022/10/24	7	60.56	106	60.29	60.00	-99	1,433	-6.91%	大賣/
2022/10/21	4	60.43	53	60.48	58.70	-49	1,443	-3.39%
2022/10/20	5	61.02	1.4	61.02	61.00	3.7	1,492	0.24%
2022/10/19	9	60.88	115	61.13	60.60	-106	1,494	-7.09%	大賣/鉅額交易
2022/10/18	1.1	60.74	4	60.78	60.60	-2.9	1,485	-0.19%
2022/10/17	9	56.69	18	58.54	60.50	-9	1,477	-0.61%
2022/10/14	28	57.75	1.2	58.20	58.70	26.8	1,464	1.83%
2022/10/13	3	55.50	7.1	57.05	55.20	-4.1	1,456	-0.28%
2022/10/12	0	0.00	1	59.90	58.80	-1	1,436	-0.07%
2022/10/11	12	59.52	2	59.60	59.60	10	1,429	0.70%
2022/10/07	0	0.00	53	63.00	62.50	-53	1,429	-3.71%
2022/10/06	4	63.43	20	63.66	63.70	-16	1,440	-1.11%
2022/10/05	9	64.90	7	63.27	65.00	2	1,425	0.14%
2022/10/04	1	60.80	2	61.60	61.40	-1	1,376	-0.07%
2022/10/03	2	60.80	6	61.33	59.90	-4	1,373	-0.29%
2022/09/30	13	58.26	109	58.74	60.90	-96	1,383	-6.94%	大賣/
2022/09/29	3.4	59.53	11.1	59.70	60.20	-7.7	1,383	-0.55%
2022/09/28	7.2	61.14	16	60.59	59.70	-8.8	1,402	-0.62%
2022/09/27	10	63.99	5	64.30	63.50	5	1,407	0.36%
2022/09/26	6.1	67.62	0	0.00	66.10	6.1	1,423	0.43%
2022/09/23	4	71.10	3	71.03	70.20	1	1,429	0.07%
2022/09/22	7.1	69.35	4.1	68.84	71.50	3	1,445	0.21%
2022/09/21	2	71.75	2.1	71.60	71.40	-0.1	1,442	0.00%
2022/09/20	3	72.87	0	0.00	72.80	3	1,452	0.21%
2022/09/19	4	73.80	8	72.94	72.60	-4	1,460	-0.27%
2022/09/16	6	75.62	18.2	75.05	74.50	-12.2	1,459	-0.83%
2022/09/15	6	77.07	8	76.45	76.50	-2	1,465	-0.14%
2022/09/14	8	75.10	4.3	74.98	75.60	3.7	1,480	0.25%
2022/09/13	9	77.92	20	77.50	76.20	-11	1,498	-0.73%
2022/09/12	25	77.49	1	77.80	77.10	24	1,525	1.58%
2022/09/07	1	74.30	14	74.10	74.10	-13	1,564	-0.83%
2022/09/06	2.1	76.30	13	75.40	75.50	-11	1,579	-0.69%
2022/09/05	4	79.13	9	77.88	78.00	-5	1,578	-0.32%
2022/09/02	1	79.80	0	0.00	80.50	1	1,593	0.06%
2022/09/01	2.1	81.10	102.2	81.31	80.80	-100.1	1,578	-6.34%	大賣/
2022/08/31	74.2	80.21	58.1	81.66	82.00	16.1	1,524	1.06%
2022/08/29	11	75.15	39	74.74	74.90	-28	1,447	-1.93%
2022/08/26	0	77.83	5	77.74	77.60	-5	1,501	-0.33%
2022/08/25	7	77.51	0	0.00	77.00	7	1,506	0.47%
2022/08/24	16.1	77.61	104.1	79.29	77.20	-88	1,540	-5.71%	大賣/
2022/08/23	272	79.70	110	79.76	82.00	162	1,536	10.54%	大買/大賣/鉅額交易
2022/08/22	0	0.00	3	76.07	75.60	-3	1,469	-0.20%
2022/08/19	0	0.00	4	77.20	76.70	-4	1,507	-0.27%
2022/08/18	0	0.00	8.1	76.14	76.60	-8.1	1,507	-0.53%
2022/08/17	2	76.50	8	76.93	76.80	-6	1,514	-0.40%
2022/08/16	3	77.13	3	76.10	76.10	0	1,520	0.00%
2022/08/15	6	76.05	24	76.11	76.50	-18	1,532	-1.17%
2022/08/12	11	75.15	49	74.41	75.80	-38	1,539	-2.47%
2022/08/11	79	74.18	1	72.90	73.50	78	1,545	5.05%
2022/08/10	0	0.00	94	70.71	70.80	-94	1,578	-5.95%
2022/08/09	0	0.00	19	71.59	71.60	-19	1,638	-1.16%
2022/08/08	26	72.14	4	72.30	72.30	22	1,647	1.34%
2022/08/05	4	70.80	0.1	71.60	70.80	3.9	1,650	0.24%
2022/08/04	10.1	69.54	1	68.90	69.20	9.1	1,658	0.55%
2022/08/03	2	73.05	6	72.30	71.30	-4	1,638	-0.24%
2022/08/02	12	71.54	70	71.46	71.60	-58	1,654	-3.51%
2022/08/01	10	72.50	32	71.95	72.40	-22	1,664	-1.32%
2022/07/29	31	72.24	11.1	71.71	72.10	19.9	1,696	1.17%
2022/07/28	16	70.48	12	70.57	70.50	4	1,747	0.23%
2022/07/27	25.1	68.43	32	68.92	70.90	-6.9	1,751	-0.39%
2022/07/26	6	75.13	23	75.31	73.70	-17	1,710	-0.99%
2022/07/25	10	77.72	7	76.91	77.50	3	1,713	0.18%
2022/07/22	1	77.60	19.8	78.01	77.60	-18.8	1,727	-1.09%
2022/07/21	20	78.37	21	77.56	78.70	-1	1,764	-0.06%
2022/07/20	21.1	76.39	25	76.06	76.40	-4	1,792	-0.22%
2022/07/19	1	74.50	23.1	74.24	74.40	-22.1	1,796	-1.23%
2022/07/18	7	74.66	39	74.09	74.30	-32	1,826	-1.75%
2022/07/15	66	74.23	28	73.38	73.50	38	1,835	2.07%
2022/07/14	46	72.00	4	72.10	72.80	42	1,835	2.29%
2022/07/13	1	70.50	2	70.90	69.30	-1	1,821	-0.05%
2022/07/12	7	68.90	8	68.63	68.60	-1	1,825	-0.05%
2022/07/11	12	71.63	29	71.19	71.40	-17	1,825	-0.93%
2022/07/08	37	72.02	7	71.69	72.30	30	1,823	1.65%
2022/07/07	8	67.00	17	67.65	69.10	-9	1,815	-0.50%
2022/07/06	2	68.80	13	68.43	66.10	-11	1,824	-0.60%
2022/07/05	4	72.65	16	72.13	70.70	-12	1,812	-0.66%
2022/07/04	14.1	73.14	2	72.60	72.00	12.1	1,807	0.67%
2022/07/01	4	78.85	0	0.00	77.10	4	1,816	0.22%
2022/06/30	7	81.57	2.1	80.91	85.00	4.9	1,806	0.27%
2022/06/29	21	84.36	6.1	83.71	84.60	14.9	1,799	0.83%
2022/06/28	25	84.26	4	84.75	84.30	21	1,797	1.17%
2022/06/27	32	85.04	5	83.92	84.90	27	1,802	1.50%
2022/06/24	19	81.96	0	0.00	82.20	19	1,808	1.05%
2022/06/23	8	80.40	1.1	80.91	80.70	6.9	1,818	0.38%
2022/06/22	3	81.93	14	80.80	80.20	-11	1,829	-0.60%
2022/06/21	0	0.00	2	80.65	83.20	-2	1,825	-0.11%
2022/06/20	23	80.60	25	81.02	79.50	-2	1,819	-0.11%
2022/06/17	3	82.70	22	84.04	82.60	-19	1,799	-1.06%
2022/06/16	4	89.58	44	89.28	86.20	-40	1,825	-2.19%
2022/06/15	164	90.38	25.1	89.56	91.00	138.9	1,818	7.64%	大買/鉅額交易
2022/06/14	72	88.05	3	86.97	88.50	69	1,838	3.75%
2022/06/13	2.1	88.31	11	89.64	88.10	-8.9	1,867	-0.48%
2022/06/10	14	93.06	4	92.40	93.40	10	1,872	0.54%
2022/06/09	7	93.90	0	0.00	93.70	7	1,920	0.36%
2022/06/08	2	93.00	0	0.00	92.90	2	1,988	0.10%
2022/06/07	3	94.87	33	94.75	94.60	-30	1,983	-1.51%
2022/06/06	16	96.97	21.3	96.38	96.70	-5.3	1,972	-0.27%
2022/06/02	2	94.35	28	94.55	94.10	-26	1,939	-1.34%
2022/06/01	34	95.63	55	95.00	95.40	-21	1,958	-1.07%
2022/05/31	60	93.74	16	93.23	94.40	44	1,934	2.27%
2022/05/30	11.1	89.54	17	89.86	90.10	-5.9	1,943	-0.30%
2022/05/27	18	88.33	1	85.70	88.20	17	1,926	0.88%
2022/05/26	1	85.70	2	85.45	84.10	-1	1,914	-0.05%
2022/05/25	2	84.40	42	84.15	84.90	-40	1,933	-2.07%
2022/05/24	4	84.50	15	85.03	83.60	-11	1,972	-0.56%
2022/05/23	27	86.04	31	86.79	85.70	-4	1,975	-0.20%
2022/05/20	1	87.80	7	87.90	87.80	-6	1,996	-0.30%
2022/05/19	1	88.00	28	86.28	88.00	-27	1,989	-1.36%
2022/05/18	83	88.57	79	88.97	88.00	4	2,001	0.20%
2022/05/17	81	88.62	124	86.28	88.80	-43	1,971	-2.18%	大賣/
2022/05/16	38	83.07	3	83.27	82.00	35	1,938	1.81%
2022/05/13	1	83.20	8.3	83.09	83.60	-7.3	1,979	-0.37%
2022/05/12	4.1	81.33	3	82.70	81.30	1.1	2,035	0.05%
2022/05/11	6	83.28	1	83.30	83.40	5	2,082	0.24%
2022/05/10	18	80.49	2.4	79.36	82.30	15.6	2,107	0.74%
2022/05/09	2	80.70	4	80.95	80.00	-2	2,170	-0.09%
2022/05/06	25	81.88	5	81.84	82.10	20	2,175	0.92%
2022/05/05	70	84.07	13	83.98	85.30	57	2,191	2.60%
2022/05/04	2	84.10	84	84.28	84.30	-82	2,143	-3.83%
2022/05/03	0	0.00	44	84.57	85.60	-44	2,129	-2.07%
2022/04/29	5	85.50	9	84.52	84.00	-4	2,152	-0.19%
2022/04/28	2	84.10	12	84.42	83.90	-10	2,166	-0.46%
2022/04/27	14	83.76	4	85.45	83.10	10	2,167	0.46%
2022/04/26	4.1	91.86	111	91.62	89.80	-106.9	2,145	-4.98%	大賣/鉅額交易
2022/04/25	0	0.00	1	92.10	92.10	-1	2,135	-0.05%
2022/04/22	1.5	92.63	69	93.31	94.00	-67.5	2,131	-3.17%
2022/04/21	13	92.86	8	92.60	92.90	5	2,136	0.23%
2022/04/20	1	90.81	70	91.15	90.60	-69	2,184	-3.16%
2022/04/19	0	0.00	1	91.50	91.40	-1	2,299	-0.04%
2022/04/18	2.1	92.67	0.2	92.60	91.50	1.9	2,333	0.08%
2022/04/15	0.2	95.50	0	0.00	94.40	0.2	2,345	0.01%
2022/04/14	99	97.73	0	0.00	97.80	99	2,434	4.07%
2022/04/13	73	97.96	8	97.69	98.00	65	2,452	2.65%
2022/04/12	108	97.37	0	0.00	97.60	108	2,501	4.32%	大買/鉅額交易
2022/04/11	0	95.70	2	97.50	95.00	-2	2,500	-0.08%
2022/04/08	4	96.93	4	97.50	97.60	0	2,513	0.00%
2022/04/07	1	94.50	0	0.00	95.70	1	2,509	0.04%
2022/04/06	1	98.40	1	99.50	98.40	0	2,477	0.00%
2022/04/01	1	98.60	1	99.10	98.80	0	2,510	0.00%
2022/03/31	0	0.00	1	100.50	100.50	-1	2,508	-0.04%
2022/03/30	0	102.50	27	101.00	101.50	-27	2,521	-1.07%
2022/03/29	31	103.23	3	102.17	103.00	28	2,559	1.09%
2022/03/28	0	101.75	0	0.00	101.50	0	2,593	0.00%
2022/03/25	0	102.33	2	102.50	103.00	-2	2,609	-0.08%
2022/03/24	2	100.01	103	100.56	102.00	-101	2,627	-3.84%	大賣/
2022/03/23	0.4	103.50	102	102.50	101.50	-101.6	2,726	-3.73%	大賣/鉅額交易
2022/03/22	0	0.00	104	101.33	101.50	-104	2,738	-3.80%	大賣/鉅額交易
2022/03/21	7	101.71	25.2	102.59	101.50	-18.2	2,741	-0.66%
2022/03/18	0	102.00	14	100.07	102.50	-14	2,723	-0.51%
2022/03/17	4.2	99.92	92	99.26	101.50	-87.8	2,748	-3.19%
2022/03/16	112	97.92	15	95.64	98.00	97	2,722	3.56%	大買/
2022/03/15	11	95.49	34	94.92	93.50	-23	2,697	-0.85%
2022/03/14	2.1	98.08	8	97.83	97.70	-5.9	2,684	-0.22%
2022/03/11	33	99.22	24	99.06	98.20	9	2,642	0.34%
2022/03/10	5	104.20	0	0.00	103.00	5	2,574	0.19%
2022/03/09	8	101.50	4	100.50	100.50	4	2,586	0.15%
2022/03/08	14.1	101.49	14	101.10	99.60	0.1	2,604	0.00%
2022/03/07	4	101.63	15	102.40	101.50	-11	2,589	-0.42%
2022/03/04	0.3	106.72	7	107.14	106.00	-6.7	2,595	-0.26%
2022/03/03	14	110.93	17.7	110.31	110.00	-3.7	2,628	-0.14%
2022/03/02	6	106.50	12	104.79	107.00	-6	2,610	-0.23%
2022/03/01	7	103.50	6.1	105.98	106.50	0.9	2,633	0.03%
2022/02/25	2	101.50	36	101.65	101.50	-34	2,676	-1.27%
2022/02/24	10.4	101.40	106	102.55	101.00	-95.6	2,723	-3.51%	大賣/
2022/02/23	29	107.64	24.3	106.16	108.00	4.7	2,710	0.17%
2022/02/22	23.4	104.65	14	106.57	104.50	9.4	2,759	0.34%
2022/02/21	0	0.00	6	108.83	109.50	-6	2,769	-0.22%
2022/02/18	16	108.75	108	109.29	110.00	-92	2,858	-3.22%	大賣/
2022/02/17	11	111.77	69.5	110.93	111.50	-58.4	2,913	-2.01%
2022/02/16	14.4	109.49	49.1	108.85	109.00	-34.7	2,929	-1.19%
2022/02/15	8.7	108.82	14	108.68	107.50	-5.3	2,937	-0.18%
2022/02/14	55.9	109.99	62	109.58	108.50	-6.1	2,902	-0.21%
2022/02/11	14.2	113.90	48	114.80	113.50	-33.8	2,876	-1.18%
2022/02/10	33	115.95	1	117.00	118.00	32	2,850	1.12%
2022/02/09	263.7	112.71	21	112.64	114.50	242.7	2,845	8.53%	大買/鉅額交易
2022/02/08	11.1	117.14	7	116.79	116.00	4.1	2,795	0.15%
2022/02/07	19	115.16	13	113.81	115.00	6	2,876	0.21%
2022/01/26	2	115.01	7	116.50	116.50	-5	2,887	-0.17%
2022/01/25	2.1	116.75	5	118.00	116.50	-2.9	2,991	-0.10%
2022/01/24	35	117.34	15	113.93	118.50	20	3,051	0.66%
2022/01/21	9	117.61	9	118.89	117.00	0	3,215	0.00%
2022/01/20	1	120.02	7	120.07	121.50	-6	3,291	-0.18%
2022/01/19	51	120.50	33	120.36	119.50	18	3,567	0.50%
2022/01/18	3	122.18	33	123.48	122.00	-30	3,646	-0.82%
2022/01/17	3	124.00	3	124.17	124.50	0	3,659	0.00%
2022/01/14	16.2	120.66	17	121.45	123.00	-0.8	3,713	-0.02%
2022/01/13	17.1	117.20	21	116.95	119.50	-3.9	3,747	-0.10%
2022/01/12	99.1	121.86	29.1	121.65	119.00	70	3,707	1.89%
2022/01/11	13	127.46	23	127.28	125.50	-10	3,610	-0.28%
2022/01/10	164	129.58	15.1	128.12	130.50	148.9	3,587	4.15%	大買/鉅額交易
2022/01/07	260.2	130.31	59	129.92	130.50	201.2	3,580	5.62%	大買/鉅額交易
2022/01/06	0.1	137.00	25	136.26	136.00	-24.9	3,506	-0.71%
2022/01/05	34.1	140.51	20.1	141.10	138.50	14	3,510	0.40%
2022/01/04	0	144.00	19	144.37	144.50	-19	3,482	-0.55%
2022/01/03	6	143.58	15	143.53	143.50	-9	3,523	-0.26%
2021/12/30	0	0.00	0	143.00	142.00	0	3,549	0.00%
2021/12/29	2.1	140.52	10	141.90	142.00	-8	3,609	-0.22%
2021/12/28	201.1	142.89	18	144.47	143.00	183.1	3,672	4.99%	大買/鉅額交易
2021/12/27	3	142.83	9	140.39	142.50	-6	3,682	-0.16%
2021/12/24	1	141.50	25.2	141.82	141.50	-24.2	3,727	-0.65%
2021/12/23	16.1	140.31	25.6	139.89	141.00	-9.5	3,746	-0.25%
2021/12/22	18	138.89	22.4	137.95	139.50	-4.4	3,769	-0.12%
2021/12/21	7.4	135.35	502	135.24	137.50	-494.6	3,741	-13.22%	大賣/鉅額交易
2021/12/20	21.1	134.02	16.5	135.36	133.50	4.6	3,731	0.12%
2021/12/17	33.1	136.34	18	136.42	137.50	15.1	3,723	0.41%
2021/12/16	13	142.15	10	141.11	142.50	3	3,647	0.08%
2021/12/15	7	139.43	26	139.96	140.00	-19	3,687	-0.52%
2021/12/14	14	139.93	21	140.40	139.50	-7	3,746	-0.19%
2021/12/13	2	146.00	296	145.21	144.00	-294	3,887	-7.56%	大賣/鉅額交易
2021/12/10	5	142.30	4.2	143.22	141.50	0.9	4,011	0.02%
2021/12/09	0	0.00	10	144.15	144.00	-10	4,040	-0.25%
2021/12/08	19	146.16	0	0.00	145.00	19	4,087	0.46%
2021/12/07	5	145.70	9	146.00	146.00	-4	4,097	-0.10%
2021/12/06	20	144.43	2	145.50	144.00	18	4,114	0.44%
2021/12/03	17	145.68	114.1	145.48	146.00	-97.1	4,183	-2.32%	大賣/
2021/12/02	33	145.44	10	146.50	146.00	23	4,229	0.54%
2021/12/01	16	145.16	7	145.64	146.50	9	4,262	0.21%
2021/11/30	9	148.83	31	149.27	147.00	-22	4,382	-0.50%
2021/11/29	87.3	144.54	326	147.45	147.00	-238.7	4,439	-5.38%	大賣/鉅額交易
2021/11/26	12	144.33	50.2	143.91	145.00	-38.2	4,498	-0.85%
2021/11/25	4.1	152.47	20	148.83	148.00	-15.9	4,473	-0.36%
2021/11/24	54	150.44	120	149.28	149.00	-66	4,490	-1.47%	大賣/
2021/11/23	15	154.43	22	155.61	151.00	-7	4,467	-0.16%
2021/11/22	5	155.90	11	155.73	156.00	-6	4,482	-0.13%
2021/11/19	12	158.71	2	159.00	156.00	10	4,636	0.22%
2021/11/18	3	157.66	18	157.17	156.00	-15	4,675	-0.32%
2021/11/17	8.2	156.55	11	155.59	157.50	-2.8	4,698	-0.06%
2021/11/16	25	154.24	3.5	154.50	154.50	21.5	4,643	0.46%
2021/11/15	17	153.56	30	152.92	151.50	-13	4,594	-0.28%
2021/11/12	29.1	152.79	12	152.38	152.50	17.1	4,614	0.37%
2021/11/11	1	150.00	11	150.59	150.00	-10	4,616	-0.22%
2021/11/10	18	151.50	4	151.38	151.50	14	4,664	0.30%
2021/11/09	10	148.65	4	148.01	148.50	6	4,682	0.13%
2021/11/08	4	149.50	24	150.21	149.00	-20	4,654	-0.43%
2021/11/05	2	150.50	0	0.00	152.00	2	4,661	0.04%
2021/11/04	20	152.53	28	151.82	150.00	-8	4,693	-0.17%
2021/11/03	20	156.05	35	160.27	155.00	-15	4,630	-0.32%
2021/11/02	29	157.78	53	162.30	154.00	-24	4,621	-0.52%
2021/11/01	164.1	159.84	16	160.19	161.00	148.1	4,584	3.23%	大買/鉅額交易
2021/10/29	98	160.32	75.2	164.50	159.50	22.8	4,642	0.49%
2021/10/28	192.1	159.34	17	159.26	158.50	175.1	4,492	3.90%	大買/鉅額交易
2021/10/27	60	159.53	20.1	158.73	161.50	39.9	4,457	0.90%
2021/10/26	27.1	148.78	20	146.85	149.00	7.1	4,249	0.17%
2021/10/25	62	141.84	34	138.88	143.00	28	4,228	0.66%
2021/10/22	91	139.96	4	141.38	140.00	87	4,315	2.02%
2021/10/21	3	147.67	5.2	145.21	143.50	-2.2	4,357	-0.05%
2021/10/20	1	143.50	10	142.45	143.50	-9	4,338	-0.21%
2021/10/19	9	142.78	2.2	142.58	143.00	6.8	4,470	0.15%
2021/10/18	0.1	139.00	7	139.50	139.00	-6.9	4,745	-0.15%
2021/10/15	5.2	139.11	1	139.00	140.00	4.2	4,962	0.08%
2021/10/14	67	135.97	8	136.13	136.00	59	5,063	1.17%
2021/10/13	7.1	134.14	11	136.18	133.50	-4	5,126	-0.08%
2021/10/12	8	137.13	9	138.44	136.50	-1	5,191	-0.02%
2021/10/08	38.6	141.86	6	142.58	142.00	32.6	5,281	0.62%
2021/10/07	55	142.51	10	140.00	141.50	45	5,378	0.84%
2021/10/06	128.1	137.72	41	138.01	137.50	87.1	5,607	1.55%	大買/
2021/10/05	56	132.91	9	137.22	138.50	47	5,874	0.80%
2021/10/04	11	133.09	24	132.31	132.00	-13	6,024	-0.22%
2021/10/01	14.2	136.56	3	136.33	136.50	11.2	6,243	0.18%
2021/09/30	403	142.82	6.5	143.31	143.50	396.5	6,511	6.09%	大買/鉅額交易
2021/09/29	6	140.67	827	140.25	140.50	-821	6,543	-12.55%	大賣/鉅額交易
2021/09/28	9	146.89	127	146.29	148.00	-118	6,625	-1.78%	大賣/鉅額交易
2021/09/27	6.5	151.89	14	150.11	149.50	-7.5	6,785	-0.11%
2021/09/24	7	151.00	6	150.58	150.50	1	6,839	0.01%
2021/09/23	6	152.08	9	150.61	150.00	-3	6,992	-0.04%
2021/09/22	73.1	152.68	71	151.29	149.50	2.1	7,012	0.03%
2021/09/17	173.2	148.64	5	147.90	150.50	168.2	7,006	2.40%	大買/鉅額交易
2021/09/16	17.3	146.88	63	146.52	144.50	-45.7	7,056	-0.65%
2021/09/15	17	149.38	108	149.60	150.00	-91	7,098	-1.28%	大賣/
2021/09/14	87	160.21	41	159.50	159.50	46	7,042	0.65%
2021/09/13	1.1	159.73	2	159.25	157.00	-0.9	7,067	-0.01%
2021/09/10	2	163.00	141	162.83	163.50	-139	7,043	-1.97%	大賣/鉅額交易
2021/09/09	4	167.25	4	164.13	165.00	0	7,066	0.00%
2021/09/08	9	165.33	143.2	165.25	164.00	-134.2	7,095	-1.89%	大賣/鉅額交易
2021/09/07	3	165.00	4	169.88	165.00	-1	7,193	-0.01%
2021/09/06	20.1	173.57	121	172.74	172.00	-101	7,207	-1.40%	大賣/
2021/09/03	52	179.38	1.1	174.97	174.00	50.9	7,311	0.70%
2021/09/02	182	175.63	73	174.81	175.00	109	7,603	1.43%	大買/鉅額交易
2021/09/01	125.2	170.89	10.4	171.45	175.00	114.8	7,580	1.51%	大買/鉅額交易
2021/08/31	7.2	167.65	6	166.83	168.50	1.2	7,481	0.02%
2021/08/30	7	169.57	11	170.41	166.00	-4	7,499	-0.05%
2021/08/27	218	170.09	54	169.94	170.50	164	7,502	2.19%	大買/鉅額交易
2021/08/26	7	170.07	43	169.14	170.50	-36	7,514	-0.48%
2021/08/25	225	169.83	59.1	167.28	170.00	165.9	7,537	2.20%	大買/鉅額交易
2021/08/24	145	159.34	48	157.77	162.00	97	7,398	1.31%	大買/
2021/08/23	232	154.44	4.1	154.76	155.00	227.9	7,405	3.08%	大買/鉅額交易
2021/08/20	15.1	143.24	10	142.60	145.00	5.1	7,416	0.07%
2021/08/19	4.1	147.42	154	144.87	144.50	-149.9	7,559	-1.98%	大賣/鉅額交易
2021/08/18	34.2	144.37	12.1	141.36	150.00	22.1	7,845	0.28%
2021/08/17	29	147.10	6	148.00	145.50	23	7,965	0.29%
2021/08/16	39.5	144.80	22	142.11	147.50	17.5	7,970	0.22%
2021/08/13	107.3	148.45	36	146.50	145.00	71.3	7,943	0.90%	大買/
2021/08/12	6	153.58	4	153.00	153.50	2	7,946	0.03%
2021/08/11	6	153.17	9	151.89	152.00	-3	8,010	-0.04%
2021/08/10	12	153.08	249.1	154.76	154.00	-237.1	8,085	-2.93%	大賣/鉅額交易
2021/08/09	9.1	161.73	12.1	161.63	158.50	-2.9	8,142	-0.04%
2021/08/06	38	163.70	1	163.02	162.50	37	8,227	0.45%
2021/08/05	8	163.56	126	162.62	163.50	-118	8,291	-1.42%	大賣/鉅額交易
2021/08/04	22.1	166.32	12.1	165.13	165.50	10	8,341	0.12%
2021/08/03	6.1	161.66	180	161.61	162.00	-173.9	8,289	-2.10%	大賣/鉅額交易
2021/08/02	10	161.21	123	162.07	161.50	-113	8,306	-1.36%	大賣/鉅額交易
2021/07/30	19	170.16	6	167.00	164.00	13	8,322	0.16%
2021/07/29	13	166.27	44.1	164.42	167.00	-31.1	8,323	-0.37%
2021/07/28	137.1	169.38	67	163.21	165.00	70.1	8,391	0.84%	大買/
2021/07/27	15	172.86	148.1	172.40	169.50	-133.1	8,463	-1.57%	大賣/鉅額交易
2021/07/26	29	178.28	109	179.38	177.50	-80	8,524	-0.94%	大賣/
2021/07/23	28	181.52	170	183.26	176.00	-142	8,542	-1.66%	大賣/鉅額交易
2021/07/22	263.2	186.91	277	186.33	183.50	-13.9	8,500	-0.16%	大買/大賣/
2021/07/21	513	184.14	60.2	183.94	187.50	452.8	8,323	5.44%	大買/鉅額交易
2021/07/20	15.1	178.29	352.5	178.86	173.50	-337.5	8,132	-4.15%	大賣/鉅額交易
2021/07/19	24	181.29	27.5	179.77	181.00	-3.5	8,090	-0.04%
2021/07/16	333	184.02	209.4	179.59	178.00	123.6	8,076	1.53%	大買/大賣/鉅額交易
2021/07/15	79.1	185.77	60.4	185.42	186.00	18.7	8,031	0.23%
2021/07/14	78	186.31	15.1	184.73	187.00	62.9	7,974	0.79%
2021/07/13	24.3	191.73	201	189.25	181.50	-176.7	7,875	-2.24%	大賣/鉅額交易
2021/07/12	221.1	186.54	35	182.69	187.00	186.1	7,644	2.43%	大買/鉅額交易
2021/07/09	52	173.03	33	172.48	171.00	19	7,354	0.26%
2021/07/08	79	168.70	65.3	171.30	170.00	13.7	7,228	0.19%
2021/07/07	70	165.74	93.7	166.34	167.50	-23.7	7,034	-0.34%
2021/07/06	220.1	162.29	17	161.06	160.50	203.1	6,822	2.98%	大買/鉅額交易
2021/07/05	31	161.58	73.7	163.81	161.50	-42.7	6,856	-0.62%
2021/07/02	112	159.17	33	158.98	160.50	79	6,846	1.15%	大買/
2021/07/01	7	152.64	23	152.76	150.00	-16	6,993	-0.23%
2021/06/30	109	158.59	38	158.55	155.50	71	6,981	1.02%	大買/
2021/06/29	78	155.94	21	156.05	154.00	57	6,883	0.83%
2021/06/28	129.8	155.89	18	154.92	156.50	111.8	6,977	1.60%	大買/鉅額交易
2021/06/25	168.5	156.74	48	156.56	155.00	120.5	6,965	1.73%	大買/鉅額交易
2021/06/24	236	155.82	75	156.94	155.50	161	6,906	2.33%	大買/鉅額交易
2021/06/23	15	152.13	3	152.17	152.00	12	6,737	0.18%
2021/06/22	9	149.22	12	150.54	148.50	-3	6,674	-0.04%
2021/06/21	21.2	147.98	21.4	148.77	149.50	-0.3	6,650	0.00%
2021/06/18	17	151.09	6	151.17	149.00	11	6,656	0.17%
2021/06/17	21	149.67	368	148.35	151.00	-347	6,696	-5.18%	大賣/鉅額交易
2021/06/16	128.1	154.05	163	150.33	148.50	-34.9	6,684	-0.52%	大買/大賣/
2021/06/15	14	150.07	8.4	149.92	151.00	5.6	6,544	0.09%
2021/06/11	301.1	148.34	75	148.22	147.00	226.1	6,582	3.44%	大買/鉅額交易
2021/06/10	103.7	148.48	477.2	149.82	147.00	-373.5	6,566	-5.69%	大買/大賣/鉅額交易
2021/06/09	118	141.13	9	141.00	141.00	109	6,218	1.75%	大買/鉅額交易
2021/06/08	0	0.00	9	138.44	138.00	-9	6,244	-0.14%
2021/06/07	13	136.62	130	136.65	138.50	-117	6,302	-1.86%	大賣/鉅額交易
2021/06/04	12	139.42	45	137.54	140.00	-33	6,304	-0.52%
2021/06/03	7	137.36	35	137.71	137.50	-28	6,390	-0.44%
2021/06/02	46	138.81	322	136.45	136.00	-276	6,376	-4.33%	大賣/鉅額交易
2021/06/01	19	143.18	5	142.60	143.00	14	6,310	0.22%
2021/05/28	13.1	141.11	23	139.96	141.50	-10	6,278	-0.16%
2021/05/27	35	137.60	607	137.43	138.00	-572	6,266	-9.13%	大賣/鉅額交易
2021/05/26	93	134.88	151.1	135.32	135.50	-58.1	6,186	-0.94%	大賣/
2021/05/25	124	133.37	43.1	133.71	135.00	80.9	5,925	1.37%	大買/
2021/05/24	12.1	122.28	13	120.38	123.00	-1	5,848	-0.02%
2021/05/21	2	119.50	8	120.31	122.00	-6	5,878	-0.10%
2021/05/20	21	120.64	22	121.25	117.00	-1	5,981	-0.02%
2021/05/19	146	120.77	31.2	119.79	121.50	114.8	6,021	1.91%	大買/鉅額交易
2021/05/18	23	121.24	35.3	118.80	123.00	-12.3	6,011	-0.20%
2021/05/17	71	114.56	24	116.23	117.00	47	6,035	0.78%
2021/05/14	89.1	116.88	140.1	122.10	116.00	-51	6,001	-0.85%	大賣/
2021/05/13	6.3	118.68	50	116.53	121.50	-43.7	6,052	-0.72%
2021/05/12	128.1	112.48	63	113.24	113.00	65.1	6,237	1.04%	大買/
2021/05/11	3.5	121.25	9	121.50	119.00	-5.5	6,303	-0.09%
2021/05/10	28.6	130.07	191	129.72	129.50	-162.4	6,376	-2.55%	大賣/鉅額交易
2021/05/07	20	131.70	6.2	130.87	134.50	13.9	6,490	0.21%
2021/05/06	28.1	124.50	314.2	125.47	124.00	-286.1	6,531	-4.38%	大賣/鉅額交易
2021/05/05	87.3	128.86	27	130.00	127.00	60.3	6,646	0.91%
2021/05/04	103.7	130.83	109.3	132.77	129.00	-5.6	6,867	-0.08%	大買/大賣/
2021/05/03	80.4	144.81	207	144.29	141.50	-126.6	7,454	-1.70%	大賣/鉅額交易
2021/04/29	35	156.87	42	157.75	156.00	-7	7,692	-0.09%
2021/04/28	39.2	159.17	42.1	158.62	158.00	-2.9	7,845	-0.04%
2021/04/27	59	158.04	165.6	156.49	159.00	-106.6	7,982	-1.34%	大賣/鉅額交易
2021/04/26	11.1	153.09	3	150.50	152.00	8.1	8,109	0.10%
2021/04/23	53	150.02	118	150.06	152.00	-65	8,168	-0.80%	大賣/
2021/04/22	24.1	153.14	12	152.79	148.50	12.1	8,232	0.15%
2021/04/21	6	156.75	11	156.14	156.00	-5	8,435	-0.06%
2021/04/20	35	158.59	6	158.58	159.00	29	8,825	0.33%
2021/04/19	11	156.36	22.1	155.87	158.00	-11.1	9,012	-0.12%
2021/04/16	2	152.75	54	156.18	152.50	-52	9,471	-0.55%
2021/04/15	12	155.46	164	153.95	156.00	-152	9,474	-1.60%	大賣/鉅額交易
2021/04/14	40.1	152.81	208.1	153.21	155.00	-168	9,509	-1.77%	大賣/鉅額交易
2021/04/13	15.3	161.56	10	160.00	158.50	5.3	9,638	0.05%
2021/04/12	26.2	166.20	36.1	167.74	163.00	-9.9	9,678	-0.10%
2021/04/09	69	165.55	58.1	166.74	164.00	10.9	9,762	0.11%
2021/04/08	223	168.36	78	168.67	166.50	145	9,878	1.47%	大買/鉅額交易
2021/04/07	328	165.18	36	166.83	165.50	292	9,876	2.96%	大買/鉅額交易
2021/04/06	26.1	156.35	33	156.05	157.00	-7	9,798	-0.07%
2021/04/01	49	155.20	25	156.56	153.00	24	10,358	0.23%
2021/03/31	63	154.83	55	153.24	156.00	8	10,433	0.08%
2021/03/30	57	147.96	69.3	148.83	149.00	-12.3	10,451	-0.12%
2021/03/29	68.1	147.05	104.1	146.81	147.50	-36	10,529	-0.34%	大賣/
2021/03/26	11.1	143.86	1	143.61	145.50	10	10,544	0.09%
2021/03/25	14	141.28	18	141.33	141.00	-4	10,589	-0.04%
2021/03/24	11.2	143.70	7	144.43	142.50	4.2	10,613	0.04%
2021/03/23	5	142.50	5	142.60	142.50	0	10,681	0.00%
2021/03/22	47	141.45	75	140.84	141.00	-28	10,744	-0.26%
2021/03/19	26.2	145.35	11	145.77	144.50	15.2	10,707	0.14%
2021/03/18	1.2	147.63	15	147.67	148.00	-13.8	10,725	-0.13%
2021/03/17	38.1	148.07	9	147.33	146.00	29.1	10,821	0.27%
2021/03/16	147.2	145.25	23	146.76	146.50	124.2	10,811	1.15%	大買/鉅額交易
2021/03/15	28	149.00	0	0.00	147.50	28	10,953	0.26%
2021/03/12	26.4	151.34	50	154.50	152.00	-23.7	10,983	-0.22%
2021/03/11	21	148.40	10	149.00	150.50	11	11,073	0.10%
2021/03/10	13	151.35	129	149.53	148.00	-116	11,186	-1.04%	大賣/鉅額交易
2021/03/09	32.2	148.16	6	147.33	149.50	26.2	11,559	0.23%
2021/03/08	114.1	158.28	6	157.67	152.50	108.1	12,197	0.89%	大買/鉅額交易
2021/03/05	12	157.13	12	156.50	156.50	0	12,262	0.00%
2021/03/04	7	158.79	10	159.70	158.00	-3	12,337	-0.02%
2021/03/03	25.1	160.45	44	159.97	163.00	-18.9	12,440	-0.15%
2021/03/02	1.1	162.59	14	163.71	161.00	-12.9	12,817	-0.10%
2021/02/26	22.4	159.71	19.3	159.51	159.50	3.1	12,899	0.02%
2021/02/25	4.3	168.04	28	168.09	166.00	-23.8	12,939	-0.18%
2021/02/24	13.1	170.60	6	171.17	166.50	7.1	13,244	0.05%
2021/02/23	10.1	168.05	11	167.95	167.50	-1	13,435	-0.01%
2021/02/22	53	171.06	62	170.23	171.00	-9	13,582	-0.07%
2021/02/19	30	166.70	17.1	167.38	167.00	13	13,916	0.09%
2021/02/18	0	164.00	3	162.83	164.50	-3	14,899	-0.02%
2021/02/17	104.1	164.09	144	164.18	164.50	-39.9	15,466	-0.26%	大買/大賣/
2021/02/05	212	157.75	5	156.90	156.00	207	15,559	1.33%	大買/鉅額交易
2021/02/04	29.1	158.14	98	157.79	159.50	-69	15,583	-0.44%
2021/02/03	66	168.24	30	171.12	163.00	36	15,439	0.23%
2021/02/02	430	162.69	23.6	162.71	168.00	406.4	15,199	2.67%	大買/鉅額交易
2021/02/01	54	152.03	49	153.03	155.50	5	15,066	0.03%
2021/01/29	213	158.84	133	157.47	155.00	80	14,987	0.53%	大買/大賣/
2021/01/28	30.1	161.98	66	162.23	160.00	-36	14,856	-0.24%
2021/01/27	54	166.28	58	166.54	166.50	-4	14,893	-0.03%
2021/01/26	31.2	168.13	234	165.72	163.00	-202.9	14,728	-1.38%	大賣/鉅額交易
2021/01/25	221	171.43	180	171.76	167.00	41	14,401	0.28%	大買/大賣/
2021/01/22	49	162.48	124.2	160.63	166.00	-75.2	13,660	-0.55%	大賣/
2021/01/21	54	151.94	187	153.20	151.00	-133	13,328	-1.00%	大賣/鉅額交易
2021/01/20	86	148.47	24	149.38	146.50	62	13,151	0.47%
2021/01/19	138	150.13	369	150.60	150.00	-231	12,974	-1.78%	大買/大賣/鉅額交易
2021/01/18	39	140.21	48.5	140.68	142.50	-9.5	12,790	-0.07%
2021/01/15	6.1	143.80	9	144.94	142.50	-2.9	12,768	-0.02%
2021/01/14	712.2	151.90	37.2	149.58	146.00	675	12,692	5.32%	大買/鉅額交易
2021/01/13	77	148.27	145	146.43	149.00	-68	12,473	-0.55%	大賣/
2021/01/12	203.5	142.74	25	142.72	140.00	178.5	12,074	1.48%	大買/鉅額交易
2021/01/11	469.1	144.59	51.4	141.71	144.50	417.7	11,881	3.52%	大買/鉅額交易
2021/01/08	7	133.21	3.1	132.85	134.00	3.9	11,457	0.03%
2021/01/07	41	133.63	20	134.25	132.50	21	11,486	0.18%
2021/01/06	9.5	136.61	271.1	138.93	133.50	-261.6	11,728	-2.23%	大賣/鉅額交易
2021/01/05	10.1	137.36	14	137.79	138.50	-3.9	11,645	-0.03%
2021/01/04	5	137.90	5.1	137.70	138.50	-0.1	11,776	0.00%
2020/12/31	15	138.43	28	137.61	135.00	-13	11,690	-0.11%
2020/12/30	31.1	137.34	34	137.85	137.00	-2.9	11,732	-0.02%
2020/12/29	64.1	137.03	77	136.95	136.50	-12.9	11,841	-0.11%
2020/12/28	552	137.48	81	137.04	138.00	471	11,835	3.98%	大買/鉅額交易
2020/12/25	48.3	129.41	19	129.50	131.00	29.3	11,339	0.26%
2020/12/24	43	128.30	22	130.09	127.00	21	11,406	0.18%
2020/12/23	9	126.50	12	126.08	128.00	-3	11,591	-0.03%
2020/12/22	10	124.90	11	125.68	122.00	-1	11,699	-0.01%
2020/12/21	134.2	123.38	41.1	123.08	126.00	93.1	11,830	0.79%	大買/
2020/12/18	10	123.80	11	123.64	123.00	-1	11,962	-0.01%
2020/12/17	58	124.09	105	124.07	125.50	-47	12,014	-0.39%	大賣/
2020/12/16	46	124.00	64	123.77	123.50	-18	12,000	-0.15%
2020/12/15	36	119.35	13	119.31	119.00	23	12,041	0.19%
2020/12/14	17	122.09	23	123.80	121.00	-6	12,254	-0.05%
2020/12/11	40	121.16	67	122.06	121.50	-27	12,564	-0.21%
2020/12/10	40.1	124.94	22	124.73	125.00	18.1	12,969	0.14%
2020/12/09	34	129.21	26	129.31	128.50	8	13,476	0.06%
2020/12/08	40	124.54	42	124.24	124.50	-2	13,588	-0.01%
2020/12/07	21	123.67	19	124.95	123.00	2	13,556	0.01%
2020/12/04	119.6	128.88	17	128.44	129.00	102.6	13,392	0.77%	大買/鉅額交易
2020/12/03	172.1	131.74	73	132.50	128.00	99.1	13,218	0.75%	大買/
2020/12/02	150	129.76	69	129.80	131.00	81	12,834	0.63%	大買/
2020/12/01	10	121.35	204	120.23	123.50	-194	12,089	-1.60%	大賣/鉅額交易
2020/11/30	35	123.80	37	122.62	121.50	-2	12,080	-0.02%
2020/11/27	227	122.99	74	122.47	122.00	153	11,996	1.28%	大買/鉅額交易
2020/11/26	493	121.88	475	123.86	124.50	18	11,870	0.15%	大買/大賣/
2020/11/25	46.5	118.06	26.3	119.98	117.00	20.2	11,431	0.18%
2020/11/24	33	120.95	27	122.43	120.50	6	11,304	0.05%
2020/11/23	48.3	125.65	25	126.60	122.00	23.3	11,216	0.21%
2020/11/20	43	123.13	12	123.13	126.00	31	10,951	0.28%
2020/11/19	88	122.44	16	121.91	121.00	72	10,676	0.67%
2020/11/18	312	121.28	66	120.58	121.50	246	10,487	2.35%	大買/鉅額交易
2020/11/17	1,970	124.01	98.3	123.73	118.50	1,871.7	10,075	18.58%	大買/鉅額交易
2020/11/16	198	117.94	71.2	116.50	119.00	126.8	9,131	1.39%	大買/鉅額交易
2020/11/13	41	106.04	16	106.41	108.50	25	8,563	0.29%
2020/11/12	7	104.21	10	104.10	104.50	-3	8,433	-0.04%
2020/11/11	4	102.13	23	102.76	102.50	-19	8,359	-0.23%
2020/11/10	25	101.86	90	101.97	100.50	-65	8,369	-0.78%
2020/11/06	3	103.00	38	104.05	103.00	-35	8,358	-0.42%
2020/11/05	6	102.33	8	102.44	103.00	-2	8,347	-0.02%
2020/11/04	24	102.90	11	103.18	102.50	13	8,368	0.16%
2020/11/03	24	100.83	2	100.50	100.50	22	8,487	0.26%
2020/11/02	1	98.70	5	99.16	99.50	-4	8,522	-0.05%
2020/10/30	9	99.61	28	100.00	98.50	-19	8,509	-0.22%
2020/10/29	11	100.00	10	100.11	100.50	1	8,513	0.01%
2020/10/28	21	102.17	61	102.84	102.00	-40	8,516	-0.47%
2020/10/27	13	104.00	16	102.47	104.50	-3	8,513	-0.04%
2020/10/26	2	102.50	2	104.50	102.00	0	8,498	0.00%
2020/10/23	72	103.62	20	103.65	104.00	52	8,564	0.61%
2020/10/22	22	101.68	3	101.67	101.00	19	8,547	0.22%
2020/10/21	7	103.00	5	103.90	102.50	2	8,582	0.02%
2020/10/20	9	103.06	8	103.00	102.50	1	8,585	0.01%
2020/10/19	2	103.00	2	103.00	103.00	0	8,628	0.00%
2020/10/16	8	103.12	9	103.17	101.00	-1	8,639	-0.01%
2020/10/15	13	104.31	14	103.71	103.50	-1	8,629	-0.01%
2020/10/14	11	107.23	21	107.40	105.00	-10	8,754	-0.11%
2020/10/13	113.1	105.04	46	104.53	106.00	67.1	8,527	0.79%	大買/
2020/10/12	113	104.81	27.6	105.13	106.00	85.4	8,498	1.01%	大買/
2020/10/08	7	101.79	10	102.00	101.00	-3	8,424	-0.04%
2020/10/07	7	104.50	11	104.82	102.50	-4	8,470	-0.05%
2020/10/06	564	104.86	32	104.38	104.50	532	8,478	6.27%	大買/鉅額交易
2020/10/05	35	102.36	37	102.39	103.50	-2	8,798	-0.02%
2020/09/30	44	100.10	25	100.96	101.50	19	9,160	0.21%
2020/09/29	37	100.90	70	100.75	101.00	-33	9,258	-0.36%
2020/09/28	57	100.01	78.1	99.67	102.00	-21.1	9,259	-0.23%
2020/09/25	49	97.68	40	95.53	94.60	9	9,281	0.10%
2020/09/24	42	99.26	54	99.20	97.10	-12	9,450	-0.13%
2020/09/23	103	99.76	36.1	100.53	102.00	66.9	9,534	0.70%	大買/
2020/09/22	99	96.13	8	96.69	98.00	91	9,348	0.97%
2020/09/21	24.2	98.57	12	99.42	97.40	12.2	9,295	0.13%
2020/09/18	21	99.04	53	99.57	98.60	-32	9,229	-0.35%
2020/09/17	131	102.12	23	101.35	100.00	108	9,114	1.18%	大買/鉅額交易
2020/09/16	244	101.24	96	100.90	100.00	148	8,922	1.66%	大買/鉅額交易
2020/09/15	168	100.52	55	100.35	102.00	113	8,637	1.31%	大買/鉅額交易
2020/09/14	61	99.15	90	99.41	96.70	-29	8,137	-0.36%
2020/09/11	83	93.53	73	92.78	95.30	10	7,562	0.13%
2020/09/10	37	89.84	2	89.70	89.20	35	7,233	0.48%
2020/09/09	3	87.80	4	87.65	89.00	-1	7,201	-0.01%
2020/09/08	1	87.50	1	88.40	88.20	0	7,241	0.00%
2020/09/07	7	88.83	4	88.83	87.40	3	7,315	0.04%
2020/09/04	18	85.55	13	86.68	87.40	5	7,363	0.07%
2020/09/03	17	88.79	29	89.83	88.00	-12	7,371	-0.16%
2020/09/02	30	87.32	0	0.00	87.30	30	7,348	0.41%
2020/09/01	1	84.90	2	85.45	85.10	-1	7,370	-0.01%
2020/08/28	0	0.00	13	87.20	87.20	-13	7,879	-0.16%
2020/08/27	9	87.74	52	89.24	88.10	-43	7,968	-0.54%
2020/08/26	36	88.46	16	89.63	89.50	20	8,010	0.25%
2020/08/25	15	85.20	2.5	85.07	85.00	12.5	7,989	0.16%
2020/08/24	5	83.76	11	84.40	85.00	-6	8,016	-0.07%
2020/08/21	15	83.87	1	83.80	84.50	14	8,076	0.17%
2020/08/20	2	82.30	148	81.43	81.50	-146	8,083	-1.81%	大賣/鉅額交易
2020/08/19	4	88.18	10	87.25	86.20	-6	8,041	-0.07%
2020/08/18	9	89.76	25	88.87	88.80	-16	8,071	-0.20%
2020/08/17	0	0.00	45	91.94	91.70	-45	8,058	-0.56%
2020/08/14	1	91.40	222	91.73	92.60	-221	8,104	-2.73%	大賣/鉅額交易
2020/08/13	1	92.00	298	93.46	91.60	-297	8,157	-3.64%	大賣/鉅額交易
2020/08/12	14	93.51	9	92.78	93.10	5	8,303	0.06%
2020/08/11	14	96.60	0	0.00	94.60	14	8,348	0.17%
2020/08/10	6	98.13	0	0.00	96.10	6	8,378	0.07%
2020/08/07	111	100.46	949	100.67	98.50	-838	8,401	-9.97%	大買/大賣/鉅額交易
2020/08/05	7	97.91	4	98.00	97.50	3	8,329	0.04%
2020/08/04	1	96.30	10	96.60	96.60	-9	8,709	-0.10%
2020/08/03	0	0.00	37	97.15	96.10	-37	9,128	-0.41%
2020/07/31	739	96.11	14	96.07	97.20	725	9,216	7.87%	大買/鉅額交易
2020/07/30	6	93.90	14	94.06	94.50	-8	9,312	-0.09%
2020/07/29	18	93.18	136	92.91	93.80	-118	9,369	-1.26%	大賣/鉅額交易
2020/07/28	28	95.14	64	96.95	91.90	-36	9,396	-0.38%
2020/07/27	19	96.01	43	96.44	95.90	-24	9,428	-0.25%
2020/07/24	38	97.11	2	99.30	96.10	36	9,679	0.37%
2020/07/23	3	99.13	10	99.20	98.60	-7	9,680	-0.07%
2020/07/22	16	99.06	24	98.89	99.10	-8	9,783	-0.08%
2020/07/21	35	97.22	69.2	97.13	97.70	-34.2	9,763	-0.35%
2020/07/20	96	95.43	17	96.48	95.40	79	9,771	0.81%
2020/07/17	26	99.05	39	98.02	97.20	-13	9,794	-0.13%
2020/07/16	5	96.12	511	96.22	96.30	-506	9,711	-5.21%	大賣/鉅額交易
2020/07/15	28	96.75	10	97.69	96.00	18	9,738	0.18%
2020/07/14	23	99.05	41	99.09	97.70	-18	9,932	-0.18%
2020/07/13	16	101.88	180	100.61	102.00	-164	9,837	-1.67%	大賣/鉅額交易
2020/07/10	34	103.24	14.1	102.07	101.00	19.9	9,772	0.20%
2020/07/09	595	108.43	92	108.95	107.00	503	9,605	5.24%	大買/鉅額交易
2020/07/08	56	103.99	1,427	108.34	110.50	-1,371	9,125	-15.02%	大賣/鉅額交易
2020/07/07	4	102.25	65	100.17	101.00	-61	8,593	-0.71%
2020/07/06	57	100.67	172.3	100.92	101.00	-115.2	8,494	-1.36%	大賣/鉅額交易
2020/07/03	67	102.45	81	100.77	98.20	-14	8,424	-0.17%
2020/07/02	1,706	99.30	98	98.90	99.10	1,608	8,282	19.42%	大買/鉅額交易
2020/07/01	274	95.36	69	95.87	95.60	205	7,965	2.57%	大買/鉅額交易
2020/06/30	8	90.50	6	90.13	90.50	2	7,750	0.03%
2020/06/29	3	90.33	7	90.30	90.60	-4	7,847	-0.05%
2020/06/24	7	92.40	2.1	92.93	91.90	4.9	7,896	0.06%
2020/06/23	10	93.61	12	93.08	92.20	-2	8,098	-0.02%
2020/06/22	9	94.09	4	94.00	93.40	5	8,226	0.06%
2020/06/19	8	93.86	315	94.15	93.40	-307	8,300	-3.70%	大賣/鉅額交易
2020/06/18	20	93.28	5	92.72	93.10	15	8,361	0.18%
2020/06/17	8	92.50	38	92.96	93.00	-30	8,467	-0.35%
2020/06/16	39	92.76	3	92.73	93.30	36	8,585	0.42%
2020/06/15	3	92.20	73.2	91.61	89.90	-70.2	8,755	-0.80%
2020/06/12	5	90.28	26	87.84	91.40	-21	8,897	-0.24%
2020/06/11	29	92.87	21	93.12	90.10	8	9,037	0.09%
2020/06/10	10	94.72	8	94.63	94.50	2	9,128	0.02%
2020/06/09	2	93.40	14	93.64	93.70	-12	9,272	-0.13%
2020/06/08	22	93.52	3	94.70	93.00	19	9,412	0.20%
2020/06/05	1	94.00	13	94.12	94.00	-12	9,435	-0.13%
2020/06/04	64	94.58	14	94.59	93.50	50	9,492	0.53%
2020/06/03	361	96.26	28	95.44	93.70	333	9,494	3.51%	大買/鉅額交易
2020/06/02	68	92.66	11	93.09	91.10	57	9,284	0.61%
2020/06/01	21	91.53	27	91.36	91.90	-6	9,379	-0.06%
2020/05/29	15	88.81	12	88.74	90.80	3	9,702	0.03%
2020/05/28	2	88.60	61	89.47	87.80	-59	9,720	-0.61%
2020/05/27	39	90.07	81	89.06	88.80	-42	9,788	-0.43%
2020/05/26	2	89.00	39	88.96	88.50	-37	9,806	-0.38%
2020/05/25	14	87.90	2	87.65	88.80	12	9,789	0.12%
2020/05/22	13	87.27	10	87.11	85.90	3	9,781	0.03%
2020/05/21	8	87.59	109	87.69	88.80	-101	9,752	-1.04%	大賣/鉅額交易
2020/05/20	6	85.47	9	85.18	85.30	-3	9,695	-0.03%
2020/05/19	3	86.30	8	86.28	86.70	-5	9,667	-0.05%
2020/05/18	23	87.13	6	87.38	85.80	17	9,616	0.18%
2020/05/15	10	91.83	6	90.83	91.10	4	9,483	0.04%
2020/05/14	85	94.04	4	93.25	92.30	81	9,493	0.85%
2020/05/13	133	94.91	1	93.20	95.30	132	9,489	1.39%	大買/鉅額交易
2020/05/12	7	93.71	540	95.47	93.40	-533	9,548	-5.58%	大賣/鉅額交易
2020/05/11	55	99.67	478	99.91	97.50	-423	9,540	-4.43%	大賣/鉅額交易
2020/05/08	29	95.29	166.7	94.55	96.10	-137.7	9,189	-1.50%	大賣/鉅額交易
2020/05/07	430	91.38	10	90.83	91.40	420	8,821	4.76%	大買/鉅額交易
2020/05/06	361.2	90.41	415.3	89.85	89.00	-54.1	8,781	-0.62%	大買/大賣/
2020/05/05	68	89.24	7	88.40	88.50	61	8,759	0.70%
2020/05/04	11.2	88.72	1	88.00	88.50	10.2	9,065	0.11%
2020/04/30	14	92.35	51.1	91.05	90.60	-37.1	9,148	-0.41%
2020/04/29	66	92.91	27	93.22	91.50	39	9,139	0.43%
2020/04/28	61.2	89.46	22	89.20	89.80	39.2	8,958	0.44%
2020/04/27	106	89.05	12	89.05	88.70	94	9,014	1.04%	大買/
2020/04/24	21	86.50	0	0.00	87.60	21	8,918	0.24%
2020/04/23	7	87.74	9	87.61	87.00	-2	8,920	-0.02%
2020/04/22	10	85.70	7	86.63	87.50	3	8,959	0.03%
2020/04/21	161	86.96	7	87.26	86.10	154	8,978	1.72%	大買/鉅額交易
2020/04/20	137	87.23	209	86.68	87.90	-72	9,018	-0.80%	大買/大賣/
2020/04/17	83	90.46	117	90.31	88.10	-34	8,971	-0.38%	大賣/
2020/04/16	55	88.11	45	87.36	87.80	10	8,827	0.11%
2020/04/15	8	88.15	59	87.98	87.80	-51	8,853	-0.58%
2020/04/14	25	87.14	9	86.49	88.00	16	9,047	0.18%
2020/04/13	7	84.86	6.1	84.89	85.30	0.9	9,083	0.01%
2020/04/10	5	86.44	7	86.79	86.20	-2	9,123	-0.02%
2020/04/09	4	87.65	27	87.87	86.50	-23	9,195	-0.25%
2020/04/08	84	91.15	31	90.57	89.60	53	9,340	0.57%
2020/04/07	176	87.71	10	86.79	87.30	166	9,232	1.80%	大買/鉅額交易
2020/04/06	24	80.40	3	80.93	81.20	21	9,085	0.23%
2020/04/01	3	78.47	1.1	79.49	79.50	1.9	9,076	0.02%
2020/03/31	108	78.95	6	78.97	77.90	102	9,050	1.13%	大買/鉅額交易
2020/03/30	6	76.19	11	75.14	78.40	-5	9,000	-0.06%
2020/03/27	905	78.42	9	78.76	75.70	896	8,991	9.97%	大買/鉅額交易
2020/03/26	5	73.50	10	74.57	75.70	-5	8,840	-0.06%
2020/03/25	36	75.31	6	75.65	75.70	30	8,754	0.34%
2020/03/24	36	68.79	9	68.70	69.80	27	8,674	0.31%
2020/03/23	20	62.05	21	62.43	63.80	-1	8,641	-0.01%
2020/03/20	33	61.46	46	62.40	63.30	-13	8,804	-0.15%
2020/03/19	12	58.85	38	57.96	57.60	-26	8,700	-0.30%
2020/03/18	28	70.55	14	69.31	64.00	14	8,591	0.16%
2020/03/17	20	73.34	316	73.30	70.50	-296	8,513	-3.48%	大賣/鉅額交易
2020/03/16	8	80.54	62	79.37	75.60	-54	8,509	-0.63%
2020/03/13	14	81.01	11	80.60	83.50	3	8,405	0.04%
2020/03/12	33	86.27	42	87.15	87.70	-9	8,233	-0.11%
2020/03/11	6	95.07	33	94.92	92.40	-27	8,168	-0.33%
2020/03/10	121	92.65	1	95.00	95.90	120	8,272	1.45%	大買/鉅額交易
2020/03/09	22	94.64	47	96.06	92.40	-25	8,457	-0.30%
2020/03/06	26	100.28	70	99.67	98.60	-44	8,419	-0.52%
2020/03/05	18	99.65	11	99.65	99.60	7	8,434	0.08%
2020/03/04	66	99.10	139	97.90	96.80	-73	8,409	-0.87%	大賣/
2020/03/03	109	95.89	108	96.04	95.70	1	8,435	0.01%	大買/大賣/
2020/03/02	147	91.95	7	90.50	94.40	140	8,804	1.59%	大買/鉅額交易
2020/02/27	4	95.33	255	95.36	90.00	-251	9,012	-2.78%	大賣/鉅額交易
2020/02/26	2	97.20	164	97.09	96.00	-162	8,934	-1.81%	大賣/鉅額交易
2020/02/25	12	96.33	15	96.26	97.80	-3	8,892	-0.03%
2020/02/24	1	95.20	13	95.18	95.00	-12	8,833	-0.14%
2020/02/21	0	0.00	3	97.67	97.80	-3	8,794	-0.03%
2020/02/20	6	98.70	3	98.27	97.60	3	8,782	0.03%
2020/02/19	1	97.70	5	97.48	97.70	-4	8,733	-0.05%
2020/02/18	1	97.10	10	96.98	96.50	-9	8,702	-0.10%
2020/02/17	4	98.10	17	97.04	97.20	-13	8,639	-0.15%
2020/02/14	6	100.07	59	99.71	99.90	-53	8,553	-0.62%
2020/02/13	37	103.11	21	102.74	100.00	16	8,543	0.19%
2020/02/12	139	102.36	32	102.23	101.00	107	8,589	1.25%	大買/鉅額交易
2020/02/11	46	99.15	6	98.98	99.70	40	8,629	0.46%
2020/02/10	15	96.73	102	94.89	95.40	-87	8,773	-0.99%	大賣/
2020/02/07	108	100.27	38	99.38	97.00	70	9,047	0.77%	大買/
2020/02/06	23	99.14	15	99.26	100.50	8	9,113	0.09%
2020/02/05	16	99.79	766	100.42	97.80	-750	9,034	-8.30%	大賣/鉅額交易
2020/02/04	500	95.82	61	96.06	96.40	439	8,705	5.04%	大買/鉅額交易
2020/02/03	65	93.04	59	89.38	94.90	6	8,610	0.07%
2020/01/31	119	90.42	25	88.99	91.20	94	8,511	1.10%	大買/
2020/01/30	26	87.40	502	91.45	87.30	-476	8,531	-5.58%	大賣/鉅額交易
2020/01/20	254	96.37	4	95.33	96.90	250	8,456	2.96%	大買/鉅額交易
2020/01/17	3	95.70	0	0.00	94.50	3	8,431	0.04%
2020/01/16	4	94.53	94	94.47	95.30	-90	8,427	-1.07%
2020/01/15	226	96.22	72	96.05	95.80	154	8,401	1.83%	大買/鉅額交易
2020/01/14	312	94.49	10	94.44	95.20	302	8,835	3.42%	大買/鉅額交易
2020/01/13	20	91.11	181	90.41	90.70	-161	9,053	-1.78%	大賣/鉅額交易
2020/01/10	8	89.39	800	88.73	89.30	-792	9,268	-8.55%	大賣/鉅額交易
2020/01/09	92	91.94	37	91.54	91.80	55	9,510	0.58%
2020/01/08	35	92.51	340	92.83	90.20	-305	10,031	-3.04%	大賣/鉅額交易
2020/01/07	24	99.87	45	98.90	97.60	-21	10,026	-0.21%
2020/01/06	48	101.20	185	100.86	100.00	-137	10,400	-1.32%	大賣/鉅額交易
2020/01/03	21	101.64	125	103.80	101.50	-104	10,881	-0.96%	大賣/鉅額交易
2020/01/02	134	104.09	181	104.11	105.00	-47	11,064	-0.42%	大買/大賣/
2019/12/31	26	99.37	43	99.56	99.50	-17	10,948	-0.16%
2019/12/30	1	100.50	31	99.90	99.00	-30	11,076	-0.27%
2019/12/27	11	101.64	4	101.50	101.50	7	11,597	0.06%
2019/12/26	11	100.05	111	100.14	100.00	-100	11,658	-0.86%	大賣/
2019/12/25	73	100.69	104	100.02	100.00	-31	11,688	-0.27%	大賣/
2019/12/24	12	98.40	7	98.96	98.30	5	11,747	0.04%
2019/12/23	16	100.89	27	101.02	99.90	-11	11,804	-0.09%
2019/12/20	9	104.28	4	104.50	103.50	5	11,897	0.04%
2019/12/19	2	105.75	67	105.19	105.50	-65	12,162	-0.53%
2019/12/18	6	106.67	145	107.93	106.00	-139	12,220	-1.14%	大賣/鉅額交易
2019/12/17	208	109.81	63	109.42	109.50	145	12,325	1.18%	大買/鉅額交易
2019/12/16	3	103.83	150	104.52	104.50	-147	12,218	-1.20%	大賣/鉅額交易
2019/12/13	134	106.50	30	105.45	104.50	104	12,755	0.82%	大買/鉅額交易
2019/12/12	8	105.06	52	104.19	104.50	-44	13,105	-0.34%
2019/12/11	109	105.40	43	104.93	104.00	66	13,238	0.50%	大買/
2019/12/10	25	101.98	14	101.64	102.00	11	13,436	0.08%
2019/12/09	8	103.94	33	103.82	103.50	-25	13,574	-0.18%
2019/12/06	62	105.85	86	104.87	105.50	-24	13,831	-0.17%
2019/12/05	53	106.05	1,445	105.60	104.00	-1,392	14,405	-9.66%	大賣/鉅額交易
2019/12/04	79	109.48	253	107.22	107.50	-174	14,663	-1.19%	大賣/鉅額交易
2019/12/03	54	107.33	60	106.50	108.50	-6	14,865	-0.04%
2019/12/02	67	105.51	82	106.88	106.00	-15	15,401	-0.10%
2019/11/29	30	113.23	141	113.07	111.50	-111	15,404	-0.72%	大賣/鉅額交易
2019/11/28	402	115.04	210	112.98	112.00	192	15,298	1.26%	大買/大賣/鉅額交易
2019/11/27	633	111.63	111	110.67	111.00	522	14,921	3.50%	大買/大賣/鉅額交易
2019/11/26	54	107.11	64	107.82	108.50	-10	14,529	-0.07%
2019/11/25	33	99.32	53	98.24	98.90	-20	14,310	-0.14%
2019/11/22	71	96.25	25	95.48	97.40	46	14,415	0.32%
2019/11/21	53	93.72	10	92.66	94.20	43	14,551	0.30%
2019/11/20	49	95.59	27	94.93	94.20	22	14,664	0.15%
2019/11/19	3	99.87	61	100.12	97.50	-58	14,688	-0.39%
2019/11/18	65	101.71	50	101.82	101.00	15	14,718	0.10%
2019/11/15	14	102.61	40	101.38	99.90	-26	14,824	-0.18%
2019/11/14	37	100.39	33	99.73	101.00	4	14,868	0.03%
2019/11/13	58	101.20	3	100.50	102.00	55	14,962	0.37%
2019/11/12	52	98.09	19	99.42	98.10	33	15,137	0.22%
2019/11/11	69	105.03	85	104.38	103.00	-16	15,473	-0.10%
2019/11/08	106	109.62	106.1	109.32	108.50	-0.1	15,364	0.00%	大買/大賣/
2019/11/07	100	111.75	136	110.64	109.50	-36	15,210	-0.24%	大賣/
2019/11/06	70	117.57	106	118.44	115.00	-36	15,132	-0.24%	大賣/
2019/11/05	102	121.06	37	119.03	124.00	65	14,872	0.44%	大買/
2019/11/04	6	115.33	74	114.82	115.00	-68	14,941	-0.46%
2019/11/01	127	112.35	15	110.13	114.50	112	15,078	0.74%	大買/鉅額交易
2019/10/31	7	107.93	137	108.63	108.50	-130	15,118	-0.86%	大賣/鉅額交易
2019/10/30	78	110.96	77	110.28	112.00	1	15,199	0.01%
2019/10/29	142	114.39	291	111.25	109.50	-149	15,252	-0.98%	大買/大賣/鉅額交易
2019/10/28	81	116.78	17	115.79	116.50	64	15,252	0.42%
2019/10/25	5	114.80	43	114.21	113.50	-38	15,235	-0.25%
2019/10/24	74	115.74	76	115.34	115.50	-2	15,301	-0.01%
2019/10/23	39	116.40	209	117.18	115.00	-170	15,372	-1.11%	大賣/鉅額交易
2019/10/22	250	119.46	171	118.39	119.00	79	15,430	0.51%	大買/大賣/
2019/10/21	458	109.07	282	110.56	113.00	176	15,094	1.17%	大買/大賣/鉅額交易
2019/10/18	94	110.19	69	108.72	108.00	25	15,045	0.17%
2019/10/17	128	105.82	263	104.72	110.00	-135	15,039	-0.90%	大買/大賣/鉅額交易
2019/10/16	213	105.74	270	106.15	100.50	-57	14,737	-0.39%	大買/大賣/
2019/10/15	258	106.35	93	105.61	106.00	165	14,272	1.16%	大買/鉅額交易
2019/10/14	124	106.94	319.7	106.60	107.50	-195.7	14,100	-1.39%	大買/大賣/鉅額交易
2019/10/09	339	95.80	503	96.33	100.50	-164	13,740	-1.19%	大買/大賣/鉅額交易
2019/10/08	279	90.98	142	90.66	91.40	137	13,266	1.03%	大買/大賣/鉅額交易
2019/10/07	269	88.65	22	89.03	88.70	247	13,351	1.85%	大買/鉅額交易
2019/10/04	92	88.18	190	88.67	87.60	-98	13,312	-0.74%	大賣/
2019/10/03	276	89.07	308	89.33	88.30	-32	13,326	-0.24%	大買/大賣/
2019/10/02	226	85.66	21	85.00	85.80	205	12,862	1.59%	大買/鉅額交易
2019/10/01	19	84.43	13	83.58	84.70	6	12,819	0.05%
2019/09/27	27	82.65	40	82.78	83.90	-13	12,934	-0.10%
2019/09/26	121	84.50	50	84.20	84.40	71	12,980	0.55%	大買/
2019/09/25	72	83.48	65	82.81	83.90	7	12,975	0.05%
2019/09/24	77	85.38	138	84.17	82.60	-61	13,061	-0.47%	大賣/
2019/09/23	92	87.68	51	87.75	87.50	41	12,912	0.32%
2019/09/20	128	87.35	30	86.87	87.30	98	13,227	0.74%	大買/
2019/09/19	25	86.25	92	86.31	86.60	-67	13,442	-0.50%
2019/09/18	124	87.44	242	86.84	86.00	-118	13,397	-0.88%	大買/大賣/鉅額交易
2019/09/17	246	85.49	563	84.47	85.40	-317	12,890	-2.46%	大買/大賣/鉅額交易
2019/09/16	164	83.03	213	82.07	84.00	-49	12,510	-0.39%	大買/大賣/
2019/09/12	320	83.16	76	82.82	82.00	244	12,372	1.97%	大買/鉅額交易
2019/09/11	53	81.86	19	81.47	80.50	34	12,101	0.28%
2019/09/10	276	80.75	630	81.02	81.20	-354	11,925	-2.97%	大買/大賣/鉅額交易
2019/09/09	311	81.83	290	80.42	83.00	21	11,628	0.18%	大買/大賣/
2019/09/06	592	78.91	174	77.64	78.00	418	10,977	3.81%	大買/大賣/鉅額交易
2019/09/05	55	77.12	213	76.85	76.20	-158	10,564	-1.50%	大賣/鉅額交易
2019/09/04	243	74.85	137	73.42	77.10	106	10,169	1.04%	大買/大賣/鉅額交易
2019/09/03	340	70.32	137	70.28	70.10	203	9,589	2.12%	大買/大賣/鉅額交易
2019/09/02	129	68.37	7	68.19	68.70	122	9,455	1.29%	大買/鉅額交易
2019/08/30	18	68.29	25	67.83	67.00	-7	9,453	-0.07%
2019/08/29	46	66.78	160	66.90	67.50	-114	9,601	-1.19%	大賣/鉅額交易
2019/08/28	52	65.85	9	64.83	65.90	43	9,688	0.44%
2019/08/27	14	66.84	628	65.93	66.00	-614	9,756	-6.29%	大賣/鉅額交易
2019/08/26	100	66.12	71	65.95	66.00	29	9,649	0.30%
2019/08/23	2	69.60	145	69.83	69.50	-143	9,512	-1.50%	大賣/鉅額交易
2019/08/22	2	71.60	1	72.10	71.50	1	9,384	0.01%
2019/08/21	6	71.33	16	70.60	71.40	-10	9,339	-0.11%
2019/08/20	36	72.09	24	71.18	70.50	12	9,302	0.13%
2019/08/19	56	70.94	16	71.07	70.80	40	9,206	0.43%
2019/08/16	13	71.48	44	70.65	70.10	-31	9,176	-0.34%
2019/08/15	33	72.01	206	71.58	71.20	-173	9,143	-1.89%	大賣/鉅額交易
2019/08/14	243	75.75	79	75.04	74.20	164	9,003	1.82%	大買/鉅額交易
2019/08/13	31	71.69	25	71.50	71.30	6	8,675	0.07%
2019/08/12	1	71.50	80	71.43	71.10	-79	8,647	-0.91%
2019/08/08	139	71.67	83	71.71	71.40	56	8,592	0.65%	大買/
2019/08/07	114	69.59	36	69.44	69.90	78	8,444	0.92%	大買/
2019/08/06	122	66.04	38	67.52	69.20	84	8,398	1.00%	大買/
2019/08/05	19	70.21	1,322	69.88	66.80	-1,303	8,224	-15.84%	大賣/鉅額交易
2019/08/02	47	71.45	147	71.42	72.70	-100	8,045	-1.24%	大賣/
2019/08/01	126	72.20	23	71.47	73.50	103	7,985	1.29%	大買/鉅額交易
2019/07/31	20	70.92	24	71.39	71.00	-4	7,850	-0.05%
2019/07/30	14	71.29	27	71.80	71.70	-13	7,746	-0.17%
2019/07/29	2	74.20	0	0.00	73.80	2	7,627	0.03%
2019/07/26	13	73.76	15	73.48	74.30	-2	7,588	-0.03%
2019/07/25	65	73.44	36	73.45	74.60	29	7,550	0.38%
2019/07/24	73	73.02	10	74.08	72.80	63	7,436	0.85%
2019/07/23	5	74.30	12	74.89	72.80	-7	7,315	-0.10%
2019/07/22	93	74.25	47	73.35	74.00	46	7,166	0.64%
2019/07/19	125	71.42	60	71.29	72.40	65	6,836	0.95%	大買/
2019/07/18	14	68.32	18	68.51	68.90	-4	6,579	-0.06%
2019/07/17	197	70.00	28	69.50	69.00	169	6,507	2.60%	大買/鉅額交易
2019/07/16	2	70.00	602	69.06	68.50	-600	6,374	-9.41%	大賣/鉅額交易
2019/07/15	6	70.35	18	72.18	69.80	-12	6,340	-0.19%
2019/07/12	73	72.46	17	73.21	72.00	56	6,566	0.85%
2019/07/11	664	72.96	81	72.04	72.50	583	6,451	9.04%	大買/鉅額交易
2019/07/10	28	67.75	27	67.19	68.40	1	6,067	0.02%
2019/07/09	26	67.35	20	67.37	67.50	6	5,994	0.10%
2019/07/08	27	66.06	49	66.18	66.40	-22	5,837	-0.38%
2019/07/05	35	65.08	9	64.80	65.10	26	5,746	0.45%
2019/07/04	15	64.91	9	64.63	64.00	6	5,678	0.11%
2019/07/03	7	65.87	11	66.83	65.00	-4	5,522	-0.07%
2019/07/02	6	64.88	6	65.57	66.00	0	5,438	0.00%
2019/07/01	13	65.85	287	65.55	65.60	-274	5,352	-5.12%	大賣/鉅額交易
2019/06/28	14	64.28	26	64.24	64.50	-12	5,160	-0.23%
2019/06/27	44	62.83	49	62.55	65.00	-5	5,060	-0.10%
2019/06/26	36	61.03	47	60.43	60.20	-11	4,783	-0.23%
2019/06/25	3	57.20	6	57.00	57.10	-3	4,876	-0.06%
2019/06/24	2	57.00	28	57.66	57.40	-26	5,093	-0.51%
2019/06/21	20	56.69	18	56.85	56.10	2	5,048	0.04%
2019/06/20	105	56.02	56	55.94	56.60	49	4,983	0.98%	大買/
2019/06/19	100	54.64	71	54.74	55.10	29	5,046	0.57%
2019/06/18	22	53.07	15	53.01	53.00	7	4,947	0.14%
2019/06/17	1	52.50	2	52.40	52.80	-1	4,964	-0.02%
2019/06/14	10	52.36	1	53.00	52.00	9	5,048	0.18%
2019/06/13	32	52.32	6	52.37	53.00	26	5,187	0.50%
2019/06/12	18	52.71	27	52.43	52.10	-9	5,480	-0.16%
2019/06/11	24	51.72	22	51.37	52.10	2	5,405	0.04%
2019/06/10	7	51.30	14	51.37	51.50	-7	5,338	-0.13%
2019/06/06	23	50.15	11	49.88	50.80	12	5,275	0.23%
2019/06/05	47	50.60	42	50.31	49.95	5	5,209	0.10%
2019/06/04	315	48.59	7	48.81	48.55	308	5,016	6.14%	大買/鉅額交易
2019/06/03	3	45.83	10	47.57	48.15	-7	4,902	-0.14%
2019/05/31	0	0.00	4	42.89	43.80	-4	4,754	-0.08%
2019/05/30	4	42.10	0	0.00	42.50	4	4,751	0.08%
2019/05/29	1	41.45	0	0.00	41.65	1	4,759	0.02%
2019/05/23	3	40.90	0	0.00	41.25	3	4,893	0.06%
2019/05/22	8	43.19	4	42.93	41.80	4	4,936	0.08%
2019/05/21	2	40.55	0	0.00	42.20	2	5,003	0.04%
2019/05/20	7	43.88	6	41.40	41.40	1	5,012	0.02%
2019/05/17	2	43.88	1	43.10	43.80	1	5,016	0.02%
2019/05/16	1	45.20	1	46.60	45.25	0	5,312	0.00%
2019/05/15	1	47.40	0	0.00	47.50	1	5,368	0.02%
2019/05/14	1	46.40	2	46.98	46.70	-1	5,442	-0.02%
2019/05/13	0	0.00	12	49.14	47.80	-12	5,543	-0.22%
2019/05/10	1	50.40	0	0.00	51.00	1	5,558	0.02%
2019/05/09	3	51.00	0	0.00	50.40	3	5,544	0.05%
2019/05/08	1	50.30	0	0.00	50.70	1	5,517	0.02%
2019/05/06	11	51.16	0	0.00	50.70	11	5,630	0.20%
2019/05/03	15	52.89	0	0.00	52.70	15	5,628	0.27%
2019/05/02	3	52.80	3	52.53	53.00	0	5,637	0.00%
2019/04/30	0	0.00	2	50.65	50.50	-2	5,604	-0.04%
2019/04/29	8	51.00	9	50.11	50.00	-1	5,725	-0.02%
2019/04/26	2	50.85	11	50.67	51.70	-9	5,741	-0.16%
2019/04/25	5	52.60	4	52.70	52.50	1	5,731	0.02%
2019/04/24	2	52.80	8	53.10	52.90	-6	5,765	-0.10%
2019/04/23	2	53.55	2	53.45	53.50	0	5,780	0.00%
2019/04/22	1	53.90	3	54.27	54.00	-2	5,789	-0.03%
2019/04/19	1	53.60	8	53.61	54.00	-7	5,830	-0.12%
2019/04/18	28	55.42	22	54.91	53.70	6	5,847	0.10%
2019/04/17	21	52.70	0	0.00	52.70	21	5,583	0.38%
2019/04/16	0	0.00	1	52.70	52.70	-1	5,734	-0.02%
2019/04/15	1	51.70	41	51.69	53.00	-40	5,824	-0.69%
2019/04/12	1	52.00	9	52.03	52.00	-8	5,956	-0.13%
2019/04/11	6	53.07	5	53.60	53.10	1	6,111	0.02%
2019/04/10	2	53.85	3	54.23	54.00	-1	6,532	-0.02%
2019/04/09	2	53.75	1	54.90	54.00	1	7,067	0.01%
2019/04/08	8	54.75	12	54.77	54.30	-4	7,208	-0.06%
2019/04/03	7	53.13	3	53.70	53.30	4	7,461	0.05%
2019/04/02	5	54.34	2	54.80	54.30	3	7,776	0.04%
2019/04/01	6	54.98	1	55.50	54.00	5	7,759	0.06%
2019/03/29	18	54.50	15	54.65	54.00	3	7,666	0.04%
2019/03/28	292	56.11	48	55.49	52.80	244	7,511	3.25%	大買/鉅額交易
2019/03/27	50	51.76	89	52.38	53.90	-39	7,012	-0.56%
2019/03/26	0	0.00	3	48.80	49.00	-3	6,655	-0.05%
2019/03/25	2	48.68	2	48.78	48.45	0	6,643	0.00%
2019/03/22	11	49.90	21	50.22	49.90	-10	6,623	-0.15%
2019/03/21	0	48.95	13	48.90	48.85	-13	6,491	-0.20%
2019/03/20	3	49.45	2	48.85	48.80	1	6,638	0.02%
2019/03/19	5	49.20	7	49.16	49.05	-2	6,655	-0.03%
2019/03/18	65	48.77	8	48.81	48.70	57	6,553	0.87%
2019/03/15	52	49.43	27	48.63	47.50	25	6,382	0.39%
2019/03/14	0	0.00	3	46.57	46.25	-3	6,063	-0.05%
2019/03/13	5	45.80	7	46.00	46.10	-2	6,087	-0.03%
2019/03/11	4	45.75	2	45.70	45.85	2	6,200	0.03%
2019/03/08	2	45.00	0	0.00	45.20	2	6,283	0.03%
2019/03/07	6	45.33	5	45.82	45.40	1	6,448	0.02%
2019/03/06	1	47.40	0	0.00	46.80	1	6,502	0.02%
2019/03/04	3	47.07	6	46.81	47.80	-3	6,592	-0.05%
2019/02/27	1	46.90	1	46.90	46.90	0	6,590	0.00%
2019/02/26	1	48.15	2	48.00	47.80	-1	6,617	-0.02%
2019/02/25	1	47.85	18	48.23	47.80	-17	6,610	-0.26%
2019/02/22	8	47.81	24	47.67	47.55	-16	6,555	-0.24%
2019/02/21	21	48.11	6	48.44	48.45	15	6,544	0.23%
2019/02/20	12	48.99	17	48.33	47.95	-5	6,498	-0.08%
2019/02/19	17	48.03	4	48.29	48.00	13	6,403	0.20%
2019/02/18	18	47.99	8	47.71	47.60	10	6,414	0.16%
2019/02/15	50	48.89	45	49.69	47.55	5	6,359	0.08%
2019/02/14	19	46.65	7	46.64	46.75	12	6,030	0.20%
2019/02/13	5	46.18	4	46.08	46.10	1	5,949	0.02%
2019/02/12	5	45.82	17	44.73	46.20	-12	5,884	-0.20%
2019/02/11	9	43.99	7	44.35	44.55	2	5,769	0.03%
2019/01/29	0	0.00	2	43.20	43.15	-2	5,798	-0.03%
2019/01/28	1	44.60	0	0.00	44.10	1	5,802	0.02%
2019/01/25	6	44.46	4	44.70	44.15	2	5,810	0.03%
2019/01/24	2	43.58	0	0.00	43.40	2	5,742	0.03%
2019/01/23	1	43.20	1	43.25	43.30	0	5,746	0.00%
2019/01/22	6	42.50	30	42.70	42.50	-24	5,729	-0.42%
2019/01/21	33	42.95	33	42.89	42.90	0	5,709	0.00%
2019/01/18	2	42.65	8	42.80	42.95	-6	5,604	-0.11%
2019/01/17	4	43.60	5	43.03	43.05	-1	5,601	-0.02%
2019/01/16	10	44.90	2	44.60	44.40	8	5,581	0.14%
2019/01/15	13	44.90	0	0.00	44.95	13	5,569	0.23%
2019/01/14	8	45.22	19	45.20	44.70	-11	5,556	-0.20%
2019/01/11	15	45.33	9	45.38	45.25	6	5,558	0.11%
2019/01/10	5	45.68	10	45.97	45.50	-5	5,491	-0.09%
2019/01/09	55	46.30	529	45.94	45.10	-474	5,407	-8.77%	大賣/鉅額交易
2019/01/08	513	46.20	10	45.88	45.70	503	5,307	9.48%	大買/鉅額交易
2019/01/07	11	45.80	10	46.20	44.15	1	5,135	0.02%
2019/01/04	18	44.83	50	44.01	45.00	-32	5,047	-0.63%
2019/01/03	35	47.15	23	47.22	45.85	12	4,916	0.24%
2019/01/02	59	48.47	39	48.33	48.50	20	4,756	0.42%
2018/12/28	271	46.74	19	47.21	47.90	252	4,319	5.83%	大買/鉅額交易
2018/12/27	2	44.30	12	44.07	43.90	-10	3,808	-0.26%
2018/12/26	49	45.18	49	44.36	42.00	0	3,655	0.00%
2018/12/25	97	43.89	85	44.06	44.85	12	3,311	0.36%
2018/12/24	1	40.85	2	40.80	41.75	-1	2,931	-0.03%
2018/12/22	0	0.00	2	39.00	39.10	-2	2,883	-0.07%
2018/12/21	0	0.00	1	37.95	39.40	-1	2,892	-0.03%
2018/12/20	1	39.20	2	39.70	38.50	-1	2,885	-0.03%
2018/12/19	0	0.00	1	40.90	40.15	-1	2,911	-0.03%
2018/12/18	5	40.60	3	40.67	40.25	2	2,911	0.07%
2018/12/17	2	41.78	5	41.91	41.80	-3	2,892	-0.10%
2018/12/14	2	41.85	0	0.00	41.85	2	2,893	0.07%
2018/12/13	4	43.20	4	43.23	43.00	0	2,877	0.00%
2018/12/12	0	0.00	4	41.45	42.45	-4	2,716	-0.15%
2018/12/07	1	40.00	6	40.25	39.90	-5	2,766	-0.18%
2018/12/06	5	39.39	10	39.86	39.50	-5	2,882	-0.17%
2018/12/05	4	41.58	8	41.97	41.55	-4	2,854	-0.14%
2018/12/04	0	0.00	1	42.80	41.80	-1	2,842	-0.04%
2018/12/03	10	42.05	0	0.00	42.45	10	2,839	0.35%
2018/11/30	7	41.26	5	41.01	40.25	2	2,770	0.07%
2018/11/29	1	40.40	3	40.13	40.40	-2	2,639	-0.08%
2018/11/28	3	38.43	3	38.23	38.60	0	2,650	0.00%
2018/11/27	3	38.00	2	38.03	37.95	1	2,627	0.04%
2018/11/26	0	0.00	1	36.95	36.70	-1	2,557	-0.04%
2018/11/23	1	36.15	6	37.50	36.15	-5	2,564	-0.19%
2018/11/22	9	36.92	4	37.46	36.50	5	2,519	0.20%
2018/11/20	2	36.10	5	36.09	36.05	-3	2,495	-0.12%
2018/11/16	2	36.45	2	36.35	36.10	0	2,479	0.00%
2018/11/15	3	36.30	2	36.10	36.20	1	2,482	0.04%
2018/11/14	3	38.63	2	38.43	38.00	1	2,415	0.04%
2018/11/13	3	38.40	4	37.89	39.65	-1	2,406	-0.04%
2018/11/12	1	39.05	0	0.00	39.20	1	2,402	0.04%
2018/11/09	3	39.33	0	0.00	39.35	3	2,445	0.12%
2018/11/08	4	41.20	2	41.53	40.15	2	2,469	0.08%
2018/11/07	3	41.42	0	0.00	41.35	3	2,494	0.12%
2018/11/06	2	41.80	6	41.27	41.00	-4	2,523	-0.16%
2018/11/05	0	0.00	8	40.24	40.90	-8	2,478	-0.32%
2018/11/02	7	40.24	0	0.00	40.30	7	2,474	0.28%
2018/11/01	5	40.18	0	0.00	39.80	5	2,459	0.20%
2018/10/31	1	38.20	0	0.00	38.40	1	2,464	0.04%
2018/10/29	1	36.15	0	0.00	36.20	1	2,473	0.04%
2018/10/26	0	0.00	27	37.04	35.90	-27	2,504	-1.08%
2018/10/25	4	36.81	6	36.55	36.50	-2	2,539	-0.08%
2018/10/24	4	39.61	16	39.22	39.40	-12	2,583	-0.46%
2018/10/23	0	0.00	3	40.50	40.25	-3	2,666	-0.11%
2018/10/22	4	42.56	2	42.58	42.35	2	2,671	0.07%
2018/10/19	15	40.34	5	41.30	42.45	10	2,701	0.37%
2018/10/18	2	40.53	0	0.00	40.45	2	2,745	0.07%
2018/10/17	2	40.35	0	0.00	40.45	2	2,849	0.07%
2018/10/16	5	40.52	5	39.74	39.95	0	2,978	0.00%
2018/10/15	1	39.70	2	39.85	40.00	-1	3,010	-0.03%
2018/10/12	2	39.15	2	39.30	39.30	0	3,074	0.00%
2018/10/11	5	37.54	0	0.00	37.50	5	3,112	0.16%
2018/10/09	7	41.86	10	42.11	41.65	-3	3,142	-0.10%
2018/10/08	3	42.68	2	43.10	42.75	1	3,154	0.03%
2018/10/05	9	44.76	13	43.78	43.55	-4	3,258	-0.12%
2018/10/04	3	46.20	4	46.45	46.20	-1	3,325	-0.03%
2018/10/03	6	48.34	14	48.20	47.70	-8	3,350	-0.24%
2018/10/02	0	0.00	1	49.30	49.20	-1	3,405	-0.03%
2018/10/01	0	0.00	1	49.25	49.40	-1	3,436	-0.03%
2018/09/28	2	48.28	2	48.35	48.35	0	3,507	0.00%
2018/09/27	3	48.85	3	48.73	48.75	0	3,577	0.00%
2018/09/26	13	50.00	1	50.70	49.40	12	3,633	0.33%
2018/09/25	2	48.63	0	0.00	49.10	2	3,761	0.05%
2018/09/21	1	47.70	1	48.20	48.20	0	3,890	0.00%
2018/09/20	0	0.00	159	46.95	46.70	-159	4,035	-3.94%	大賣/鉅額交易
2018/09/19	8	48.69	0	0.00	47.70	8	4,123	0.19%
2018/09/18	1	48.30	0	0.00	48.55	1	4,365	0.02%
2018/09/17	0	0.00	2	48.93	49.00	-2	4,447	-0.04%
2018/09/14	2	47.48	5	48.55	48.70	-3	4,592	-0.07%
2018/09/13	9	46.14	100	46.29	46.70	-91	4,756	-1.91%
2018/09/12	33	46.47	142	45.98	45.70	-109	4,871	-2.24%	大賣/鉅額交易
2018/09/11	3	50.30	0	0.00	50.50	3	4,994	0.06%
2018/09/10	1	49.70	1	50.50	49.55	0	5,604	0.00%
2018/09/07	2	54.75	10	55.10	54.50	-8	6,257	-0.13%
2018/09/06	2	56.70	1	57.40	56.30	1	6,334	0.02%
2018/09/05	8	57.10	4	57.45	57.00	4	6,570	0.06%
2018/09/04	9	58.52	8	58.70	57.90	1	6,611	0.02%
2018/09/03	1	55.70	1	55.60	55.80	0	6,561	0.00%
2018/08/31	1	57.20	0	0.00	57.50	1	6,616	0.02%
2018/08/30	4	58.45	0	0.00	58.00	4	6,861	0.06%
2018/08/28	1	58.20	1	58.60	57.60	0	7,024	0.00%
2018/08/27	0	0.00	2	56.90	57.60	-2	7,060	-0.03%
2018/08/24	0	0.00	1	56.70	56.30	-1	7,115	-0.01%
2018/08/22	0	0.00	2	58.00	57.80	-2	7,151	-0.03%
2018/08/21	0	0.00	1	56.50	57.40	-1	7,158	-0.01%
2018/08/20	2	55.65	0	0.00	55.60	2	7,213	0.03%
2018/08/16	1	56.80	1	56.50	56.80	0	7,284	0.00%
2018/08/15	3	56.87	3	57.70	57.40	0	7,251	0.00%
2018/08/14	6	58.07	12	57.20	59.00	-6	7,260	-0.08%
2018/08/13	5	56.00	3	54.10	55.10	2	7,271	0.03%
2018/08/10	4	59.05	2	59.45	58.70	2	7,230	0.03%
2018/08/09	1	59.50	0	0.00	59.50	1	7,274	0.01%
2018/08/08	2	61.30	1	61.10	60.40	1	7,342	0.01%
2018/08/07	0	0.00	7	60.96	61.00	-7	7,403	-0.09%
2018/08/06	1	60.30	0	0.00	60.60	1	7,457	0.01%
2018/08/03	5	60.34	2	60.35	60.30	3	7,509	0.04%
2018/08/02	1	59.20	2	59.30	60.20	-1	7,587	-0.01%
2018/08/01	6	60.10	1	60.30	60.60	5	7,627	0.07%
2018/07/31	18	58.53	57	58.12	58.50	-39	7,749	-0.50%
2018/07/30	4	57.33	286	59.42	57.10	-282	7,696	-3.66%	大賣/鉅額交易
2018/07/27	3	62.33	349	61.73	62.20	-346	7,659	-4.52%	大賣/鉅額交易
2018/07/26	25	62.62	17	62.14	62.00	8	7,659	0.10%
2018/07/25	241	61.45	10	61.44	61.40	231	7,631	3.03%	大買/鉅額交易
2018/07/24	1	60.60	2	60.00	61.60	-1	7,564	-0.01%
2018/07/23	26	61.38	80	61.52	61.00	-54	7,538	-0.72%
2018/07/20	3	68.40	9	68.23	67.70	-6	7,467	-0.08%
2018/07/19	6	68.47	3	69.37	68.50	3	7,479	0.04%
2018/07/18	4	70.50	72	70.89	69.20	-68	7,561	-0.90%
2018/07/17	7	71.89	1	72.70	71.10	6	7,634	0.08%
2018/07/16	2	72.95	1	73.30	73.00	1	7,668	0.01%
2018/07/13	27	75.42	12	74.53	74.10	15	7,717	0.19%
2018/07/12	15	73.68	8	73.74	74.30	7	7,777	0.09%
2018/07/11	193	71.48	6	70.82	71.50	187	7,951	2.35%	大買/鉅額交易
2018/07/10	61	70.28	1	69.90	71.20	60	8,152	0.74%
2018/07/09	50	69.52	0	0.00	68.80	50	8,229	0.61%
2018/07/06	198	68.48	4	68.95	70.00	194	8,437	2.30%	大買/鉅額交易
2018/07/05	6	70.53	8	70.00	69.30	-2	8,417	-0.02%
2018/07/04	8	69.66	12	69.32	69.50	-4	8,517	-0.05%
2018/07/03	13	71.48	4	71.20	69.30	9	8,542	0.11%
2018/07/02	15	76.00	20	76.95	74.00	-5	8,382	-0.06%
2018/06/29	14	76.74	21	76.85	76.80	-7	8,241	-0.08%
2018/06/28	3	75.50	15	76.05	75.00	-12	8,087	-0.15%
2018/06/27	70	77.03	33	76.49	75.20	37	7,997	0.46%
2018/06/26	218	73.44	15	73.53	73.30	203	7,753	2.62%	大買/鉅額交易
2018/06/25	18	74.92	11	75.99	74.00	7	7,689	0.09%
2018/06/22	584	77.43	34	78.14	74.60	550	7,564	7.27%	大買/鉅額交易
2018/06/21	9	72.90	14	74.07	74.50	-5	7,364	-0.07%
2018/06/20	16	70.24	28	70.68	70.10	-12	7,220	-0.17%
2018/06/19	97	79.08	67	78.33	75.80	30	6,988	0.43%
2018/06/15	82	77.49	73	76.80	78.70	9	6,386	0.14%
2018/06/14	15	72.04	13	71.59	71.60	2	5,697	0.04%
2018/06/13	70	71.83	69.2	72.00	72.80	0.8	5,649	0.01%
2018/06/12	6	69.12	6	69.48	68.80	0	5,449	0.00%
2018/06/11	2	67.65	23	68.61	67.80	-21	5,399	-0.39%
2018/06/08	6	69.23	11	69.10	69.10	-5	5,381	-0.09%
2018/06/07	45	72.05	27	72.09	70.40	18	5,354	0.34%
2018/06/06	23	68.78	49	68.50	68.80	-26	5,211	-0.50%
2018/06/05	42	67.51	1	67.50	66.70	41	5,110	0.80%
2018/06/04	1	67.90	3	68.00	67.40	-2	5,120	-0.04%
2018/06/01	6	66.57	11	66.75	67.30	-5	5,098	-0.10%
2018/05/31	0	0.00	7	66.07	66.00	-7	5,079	-0.14%
2018/05/30	9	65.02	152	64.76	65.50	-143	5,094	-2.81%	大賣/鉅額交易
2018/05/29	3	66.57	106	66.21	66.30	-103	5,095	-2.02%	大賣/鉅額交易
2018/05/28	4	67.35	83	67.40	67.70	-79	5,067	-1.56%
2018/05/25	335	65.30	14	66.00	66.30	321	5,030	6.38%	大買/鉅額交易
2018/05/24	2	64.45	0	0.00	64.40	2	4,960	0.04%
2018/05/22	5	64.92	4	65.18	64.20	1	5,011	0.02%
2018/05/21	5	64.70	2	64.80	64.80	3	5,012	0.06%
2018/05/18	3	63.30	0	0.00	63.30	3	4,974	0.06%
2018/05/17	4	64.13	5	64.02	63.60	-1	5,028	-0.02%
2018/05/16	11	64.12	13	63.77	63.40	-2	5,027	-0.04%
2018/05/15	12	66.58	2	66.50	65.70	10	5,024	0.20%
2018/05/14	29	68.14	7	67.86	68.00	22	5,097	0.43%
2018/05/11	0	0.00	3	69.73	67.50	-3	5,060	-0.06%
2018/05/10	5	68.32	5	68.04	68.60	0	5,084	0.00%
2018/05/09	1	67.20	24	68.87	67.20	-23	5,131	-0.45%
2018/05/08	33	67.75	13	68.12	67.10	20	5,160	0.39%
2018/05/04	18	64.64	194	64.84	64.00	-176	5,382	-3.27%	大賣/鉅額交易
2018/05/03	12	63.08	7	63.11	62.50	5	5,331	0.09%
2018/05/02	171	62.87	22	62.82	63.30	149	5,381	2.77%	大買/鉅額交易
2018/04/30	21	61.64	1	61.80	62.20	20	5,457	0.37%
2018/04/27	3	61.97	1	61.30	61.00	2	5,518	0.04%
2018/04/26	11	62.20	0	0.00	59.70	11	5,516	0.20%
2018/04/25	6	61.97	6	62.47	62.50	0	5,500	0.00%
2018/04/24	5	60.64	34	60.49	61.90	-29	5,534	-0.52%
2018/04/23	12	67.16	10	65.48	65.10	2	5,446	0.04%
2018/04/20	7	69.63	5	69.76	68.80	2	5,457	0.04%
2018/04/19	21	72.20	342	72.35	72.00	-321	5,521	-5.81%	大賣/鉅額交易
2018/04/18	20	71.88	25	72.60	72.60	-5	5,457	-0.09%
2018/04/17	29	74.49	28	74.22	71.00	1	5,323	0.02%
2018/04/16	27	71.57	24	71.84	73.90	3	5,120	0.06%
2018/04/13	35	69.75	14	69.76	69.50	21	5,003	0.42%
2018/04/12	28	68.25	26	69.02	68.10	2	4,916	0.04%
2018/04/11	0	0.00	1	65.20	65.60	-1	4,770	-0.02%
2018/04/10	18	67.16	18	66.90	65.20	0	4,870	0.00%
2018/04/09	1	63.70	4	64.38	65.60	-3	4,948	-0.06%
2018/04/03	3	59.57	1	60.30	59.70	2	4,918	0.04%
2018/03/30	3	61.30	3	61.97	61.00	0	5,215	0.00%
2018/03/29	1	62.10	0	0.00	61.90	1	5,457	0.02%
2018/03/28	4	61.75	75	61.74	62.80	-71	5,551	-1.28%
2018/03/27	1	62.80	1	63.30	62.40	0	5,731	0.00%
2018/03/26	1	62.60	0	0.00	62.60	1	5,896	0.02%
2018/03/23	0	0.00	11	62.42	63.20	-11	6,013	-0.18%
2018/03/22	2	64.60	31	65.91	64.20	-29	6,360	-0.46%
2018/03/21	0	0.00	51	65.31	65.80	-51	6,585	-0.77%
2018/03/19	3	64.07	2	64.20	63.60	1	6,963	0.01%
2018/03/16	1	68.00	0	0.00	65.60	1	7,111	0.01%
2018/02/05	0	0.00	30	72.22	72.50	-30	12,926	-0.23%
2018/02/01	30	73.60	0	0.00	73.90	30	12,910	0.23%
2018/01/09	0	0.00	10	68.70	68.80	-10	12,750	-0.08%
2018/01/04	10	74.30	0	0.00	73.20	10	12,503	0.08%