奇鋐 (3017)-統一-南京券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
620
漲跌
▼14
漲幅
-2.21%
成交量
22,699張
產業
上市電腦週邊類股
1331人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－統一-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10.1	642.47	41	640.83	620.00	-30.9	17,079	-0.18%
2024/04/24	57	629.96	4.2	627.24	634.00	52.8	16,953	0.31%
2024/04/23	7	578.14	7	576.86	577.00	0	17,056	0.00%
2024/04/22	10.4	589.47	34	578.21	567.00	-23.6	16,992	-0.14%
2024/04/19	24.3	638.67	85	665.07	630.00	-60.7	16,950	-0.36%
2024/04/18	193	665.61	172.2	655.23	680.00	20.8	16,936	0.12%	大買/大賣/
2024/04/17	106	634.13	27.1	625.63	638.00	78.9	16,835	0.47%	大買/
2024/04/16	17	606.71	28	597.61	606.00	-11	16,828	-0.07%
2024/04/15	9	632.56	33	621.21	616.00	-24	16,832	-0.14%
2024/04/12	53	618.85	29	612.62	628.00	24	16,897	0.14%
2024/04/11	24	574.33	7.1	574.58	584.00	16.9	16,653	0.10%
2024/04/10	2	569.00	0	0.00	555.00	2	16,608	0.01%
2024/04/09	65	583.65	4	579.00	577.00	61	16,586	0.37%
2024/04/08	15.1	584.52	10	577.20	570.00	5.1	16,528	0.03%
2024/04/03	4	552.00	19	532.11	546.00	-15	16,589	-0.09%
2024/04/02	13	544.69	12	534.00	533.00	1	16,497	0.01%
2024/04/01	6	556.50	7	560.00	554.00	-1	16,476	-0.01%
2024/03/29	31	553.45	15	547.67	546.00	16	16,382	0.10%
2024/03/28	7.1	525.91	11	528.09	542.00	-4	16,272	-0.02%
2024/03/27	1.2	536.00	14	536.71	534.00	-12.8	16,176	-0.08%
2024/03/26	12.4	563.11	8.1	539.67	541.00	4.3	16,093	0.03%
2024/03/25	14	587.29	8	589.38	583.00	6	15,929	0.04%
2024/03/22	14	589.07	9	590.33	589.00	5	15,868	0.03%
2024/03/21	8.1	585.40	11.2	582.68	585.00	-3.1	15,767	-0.02%
2024/03/20	9.1	568.41	8	570.00	567.00	1.1	15,677	0.01%
2024/03/19	12.2	608.62	24	589.96	569.00	-11.8	15,465	-0.08%
2024/03/18	2	613.50	2	619.00	623.00	0	15,226	0.00%
2024/03/15	23	585.26	19.1	581.52	599.00	3.9	15,013	0.03%
2024/03/14	15.2	559.30	20	570.10	556.00	-4.8	14,674	-0.03%
2024/03/13	10.3	635.90	19	641.74	617.00	-8.7	14,414	-0.06%
2024/03/12	22	624.09	12.2	623.08	643.00	9.8	13,964	0.07%
2024/03/11	20	605.10	11.6	602.25	585.00	8.4	13,651	0.06%
2024/03/08	14.9	601.94	30.1	585.72	574.00	-15.2	13,426	-0.11%
2024/03/07	9	607.34	27.4	617.62	599.00	-18.4	13,269	-0.14%
2024/03/06	20	624.70	17	618.94	630.00	3	12,946	0.02%
2024/03/05	10	563.60	6.2	563.09	585.00	3.8	12,713	0.03%
2024/03/04	17	555.59	11.5	558.31	554.00	5.5	12,560	0.04%
2024/03/01	10	540.49	6	539.01	539.00	4	12,472	0.03%
2024/02/29	21	520.09	15	524.00	532.00	6	12,399	0.05%
2024/02/27	33.4	508.51	23	505.17	508.00	10.4	12,167	0.09%
2024/02/26	4	488.91	5.1	496.25	500.00	-1.1	12,143	-0.01%
2024/02/23	11.2	505.08	12.3	501.84	498.50	-1.1	12,107	-0.01%
2024/02/22	20	524.35	19	524.90	520.00	1	12,045	0.01%
2024/02/21	2	481.50	10.1	491.29	495.00	-8.1	12,019	-0.07%
2024/02/20	16.1	475.23	12	476.83	483.00	4.1	11,975	0.03%
2024/02/19	11.2	491.53	19	491.97	486.00	-7.9	11,954	-0.07%
2024/02/16	8.9	519.15	10	524.80	510.00	-1.1	12,023	-0.01%
2024/02/15	3.1	528.48	8	522.14	534.00	-4.9	12,017	-0.04%
2024/02/05	33	487.14	30	487.35	485.50	3	11,947	0.03%
2024/02/02	15	478.49	18	478.83	478.00	-3	11,799	-0.03%
2024/02/01	16	448.25	36	444.71	457.50	-20	11,601	-0.17%
2024/01/31	24	424.43	12.1	419.85	425.50	11.9	11,272	0.11%
2024/01/30	3	422.50	58.2	416.36	429.50	-55.2	11,110	-0.50%
2024/01/29	54	387.97	4	387.38	390.50	50	10,854	0.46%
2024/01/26	46	383.30	8	383.75	386.00	38	10,868	0.35%
2024/01/25	14	394.75	73.7	388.60	389.50	-59.7	10,898	-0.55%
2024/01/24	57	385.73	16.2	382.41	387.50	40.8	10,774	0.38%
2024/01/23	25	384.24	6.2	384.86	386.50	18.8	10,805	0.17%
2024/01/22	103	375.31	27.9	369.57	380.50	75.1	10,603	0.71%	大買/
2024/01/19	1	347.50	2	342.28	346.00	-1	10,366	-0.01%
2024/01/18	6	346.70	6	341.58	334.50	0	10,347	0.00%
2024/01/17	9	350.67	2.1	348.82	343.50	6.9	10,285	0.07%
2024/01/16	1	340.00	1.2	341.36	343.00	-0.2	10,244	0.00%
2024/01/15	4.4	340.74	15	335.67	334.00	-10.7	10,224	-0.10%
2024/01/12	13	353.19	6.2	351.09	350.00	6.8	10,164	0.07%
2024/01/11	22	335.80	4	338.47	346.50	18	9,909	0.18%
2024/01/10	0	0.00	6.2	325.01	329.00	-6.2	9,844	-0.06%
2024/01/09	44	314.70	12.2	312.55	315.00	31.8	9,708	0.33%
2024/01/08	45	309.68	86.1	307.75	301.50	-41.1	9,633	-0.43%
2024/01/05	1	321.00	0	0.00	323.50	1	9,475	0.01%
2024/01/04	3	324.00	10.1	319.79	319.00	-7.1	9,564	-0.07%
2024/01/03	1	326.50	0	0.00	329.00	1	9,628	0.01%
2024/01/02	32.2	331.89	82.1	329.29	329.50	-49.9	9,615	-0.52%
2023/12/29	83.1	335.51	67.2	332.89	336.50	16	9,631	0.17%
2023/12/28	4	321.00	1	329.50	318.00	3	9,477	0.03%
2023/12/27	20.1	325.15	11.6	323.60	324.50	8.5	9,478	0.09%
2023/12/26	2.2	306.59	1.2	308.88	311.00	1	9,542	0.01%
2023/12/25	0.4	310.75	0.3	309.33	309.50	0.1	9,822	0.00%
2023/12/22	1.5	306.97	2	304.75	307.00	-0.5	9,954	-0.01%
2023/12/21	1	299.50	0	0.00	301.50	1	10,189	0.01%
2023/12/20	2	303.75	1.2	305.25	299.50	0.8	10,278	0.01%
2023/12/19	1	302.00	13.2	297.50	302.50	-12.2	10,483	-0.12%
2023/12/18	2.5	298.76	8	299.44	299.50	-5.5	10,603	-0.05%
2023/12/15	1	302.00	11	308.27	298.00	-10	10,803	-0.09%
2023/12/14	2	308.00	11	308.95	306.00	-9	10,986	-0.08%
2023/12/13	2	302.50	2.5	301.62	300.50	-0.5	11,067	0.00%
2023/12/12	3	308.67	0.7	307.57	306.50	2.3	11,063	0.02%
2023/12/11	13	308.92	5.5	308.43	308.00	7.5	11,153	0.07%
2023/12/08	5.3	305.97	1.3	307.31	304.50	4	11,191	0.04%
2023/12/07	0	0.00	22.1	303.58	301.50	-22.1	11,204	-0.20%
2023/12/06	43	297.12	82	297.04	296.50	-39	11,269	-0.35%
2023/12/05	3	281.50	2.1	283.24	286.00	0.9	11,267	0.01%
2023/12/04	14.5	293.07	1	289.00	290.50	13.5	11,225	0.12%
2023/12/01	0	0.00	0.3	305.00	302.50	-0.3	11,216	0.00%
2023/11/30	1	299.50	0	0.00	308.00	1	11,223	0.01%
2023/11/29	2.1	306.40	75	301.14	301.00	-72.9	11,179	-0.65%
2023/11/28	5.3	299.57	0	0.00	300.50	5.3	11,199	0.05%
2023/11/27	2.4	300.36	266	307.32	298.00	-263.7	11,295	-2.33%	大賣/鉅額交易
2023/11/24	0.3	322.50	0	0.00	322.50	0.3	11,225	0.00%
2023/11/22	30	327.83	0	0.00	327.00	30	11,240	0.27%
2023/11/21	56	335.47	51.7	331.49	327.00	4.4	11,394	0.04%
2023/11/20	250.4	328.76	14	329.18	329.50	236.4	11,601	2.04%	大買/鉅額交易
2023/11/17	1.2	316.74	2	319.00	318.00	-0.9	11,533	-0.01%
2023/11/16	3.1	314.13	3	317.67	316.00	0.1	11,591	0.00%
2023/11/15	7.1	318.92	1.2	337.08	313.50	5.9	11,587	0.05%
2023/11/14	54	327.60	55	326.73	325.00	-1	11,556	-0.01%
2023/11/13	2.3	316.13	2.1	314.81	318.50	0.2	11,586	0.00%
2023/11/10	2.5	318.87	20	316.00	314.50	-17.5	11,647	-0.15%
2023/11/09	101.2	318.58	81	316.86	316.50	20.2	11,745	0.17%	大買/
2023/11/08	2.1	318.37	60.6	317.68	313.00	-58.5	11,836	-0.49%
2023/11/07	0.6	312.00	0.7	309.80	311.00	-0.1	11,949	0.00%
2023/11/06	88.5	313.06	32.5	309.79	315.00	56	12,182	0.46%
2023/11/03	2	298.50	1	303.00	297.00	1	12,505	0.01%
2023/11/02	16	299.50	16	297.09	299.50	0	12,747	0.00%
2023/11/01	3	285.00	8	285.31	285.50	-5	13,055	-0.04%
2023/10/31	3.3	294.16	19	288.21	283.50	-15.8	13,293	-0.12%
2023/10/30	1	305.50	21	301.00	298.50	-20	13,521	-0.15%
2023/10/27	40.3	303.33	137	297.47	296.50	-96.7	13,680	-0.71%	大賣/
2023/10/26	37.1	307.59	66	306.27	301.50	-29	13,925	-0.21%
2023/10/25	14.1	316.78	4	316.63	313.00	10.1	14,064	0.07%
2023/10/24	282	315.45	163.1	312.81	318.00	119	14,224	0.84%	大買/大賣/鉅額交易
2023/10/23	31.1	305.68	1.1	306.05	297.00	30	14,195	0.21%
2023/10/20	49	307.30	37.1	309.56	308.50	12	14,432	0.08%
2023/10/19	0.1	297.00	0.1	300.00	299.00	0	14,621	0.00%
2023/10/18	16.3	301.41	4	303.88	294.00	12.3	14,918	0.08%
2023/10/17	15	319.50	16	323.25	319.50	-1	15,011	-0.01%
2023/10/16	1.1	331.74	2.1	332.12	325.50	-1	15,049	-0.01%
2023/10/13	14	337.50	15	339.77	337.00	-1	15,194	-0.01%
2023/10/12	4.1	342.37	4	346.63	342.00	0.1	15,286	0.00%
2023/10/11	22.1	344.03	7.2	349.30	336.50	14.9	15,413	0.10%
2023/10/06	34	347.76	6	348.17	348.50	28	15,690	0.18%
2023/10/05	33	347.44	36	348.56	344.00	-3	15,923	-0.02%
2023/10/04	38	340.71	43	334.02	345.00	-5	15,976	-0.03%
2023/10/03	19.5	347.76	27.8	346.06	340.00	-8.3	15,965	-0.05%
2023/10/02	18.7	344.84	10	345.30	342.50	8.7	16,091	0.05%
2023/09/28	53	339.49	16.1	334.05	341.00	37	16,017	0.23%
2023/09/27	4.1	315.72	14	315.54	321.00	-10	15,898	-0.06%
2023/09/26	46	313.48	42.1	314.27	313.50	3.9	15,995	0.02%
2023/09/25	18	298.42	13	300.85	297.00	5	16,091	0.03%
2023/09/22	40	297.59	6	293.17	297.50	34	16,369	0.21%
2023/09/21	3	273.50	2	277.00	280.00	1	16,169	0.01%
2023/09/20	13	281.23	12	284.13	281.00	1	16,119	0.01%
2023/09/19	0.4	278.97	0	0.00	278.00	0.4	16,033	0.00%
2023/09/18	8.6	300.72	5	300.50	293.50	3.6	15,942	0.02%
2023/09/15	0	0.00	0.1	320.00	320.00	-0.1	15,953	0.00%
2023/09/14	13.1	315.18	8.1	314.57	318.00	5	16,122	0.03%
2023/09/13	4.4	300.65	6	299.83	304.00	-1.6	16,333	-0.01%
2023/09/12	2.2	307.18	3.1	308.89	306.00	-0.9	16,622	-0.01%
2023/09/11	7	316.28	3	309.50	311.50	4	16,910	0.02%
2023/09/08	35	346.71	34	339.99	337.00	1	16,934	0.01%
2023/09/07	3	335.34	13	340.46	342.00	-10	17,183	-0.06%
2023/09/06	59	341.24	51.2	343.93	343.50	7.8	17,207	0.05%
2023/09/05	33.1	329.74	32.1	328.95	330.50	1	17,309	0.01%
2023/09/04	3.2	327.01	1	328.50	328.50	2.2	17,401	0.01%
2023/09/01	1.3	333.72	0	0.00	329.00	1.3	17,523	0.01%
2023/08/31	24.1	330.45	23	328.26	334.50	1.1	17,651	0.01%
2023/08/30	5.1	342.10	15	344.80	335.50	-9.9	17,734	-0.06%
2023/08/29	11.2	347.60	10	344.00	335.00	1.2	17,933	0.01%
2023/08/28	30.1	344.68	70	344.68	338.50	-39.9	18,015	-0.22%
2023/08/25	28.3	358.28	3	359.83	354.00	25.3	18,063	0.14%
2023/08/24	50	386.16	18.6	376.06	387.00	31.4	17,950	0.17%
2023/08/23	42.1	364.88	43.1	361.36	356.00	-1	17,909	-0.01%
2023/08/22	1	357.50	6.8	360.62	350.50	-5.8	18,218	-0.03%
2023/08/21	6	355.33	6	350.08	353.50	0	18,518	0.00%
2023/08/18	2.3	350.83	20	362.50	352.00	-17.7	18,472	-0.10%
2023/08/17	22	361.80	5.3	360.02	363.00	16.7	18,342	0.09%
2023/08/16	0	0.00	62.2	341.94	350.00	-62.2	18,270	-0.34%
2023/08/15	82.1	342.14	68.3	340.14	343.50	13.8	18,323	0.08%
2023/08/14	43.1	321.03	10.1	317.51	319.00	33	18,425	0.18%
2023/08/11	5	317.90	14	317.36	321.00	-9	18,409	-0.05%
2023/08/10	12.7	328.83	30	316.25	314.50	-17.3	18,368	-0.09%
2023/08/09	102.1	356.03	303.2	366.58	349.00	-201.1	18,241	-1.10%	大買/大賣/鉅額交易
2023/08/08	337.2	356.83	254	353.37	358.00	83.2	17,976	0.46%	大買/大賣/
2023/08/07	159	350.78	156.4	348.78	349.50	2.6	17,883	0.01%	大買/大賣/
2023/08/04	166.1	334.05	27.4	322.70	338.00	138.8	17,657	0.79%	大買/鉅額交易
2023/08/02	67.5	331.48	209.2	333.02	315.50	-141.7	17,537	-0.81%	大賣/鉅額交易
2023/08/01	159	319.76	99	325.68	328.00	60	17,424	0.34%	大買/
2023/07/31	29.6	332.77	105.1	330.63	322.00	-75.5	17,773	-0.42%	大賣/
2023/07/28	181.2	349.60	20.3	346.13	352.00	160.9	17,986	0.89%	大買/鉅額交易
2023/07/27	32	354.92	84	354.39	340.00	-52	17,903	-0.29%
2023/07/26	84	346.71	64	343.16	343.50	20	17,910	0.11%
2023/07/25	131.1	354.31	133	359.62	340.50	-1.9	17,963	-0.01%	大買/大賣/
2023/07/24	80.4	346.49	127	345.75	344.00	-46.6	17,926	-0.26%	大賣/
2023/07/21	218	336.56	324	318.58	339.00	-106	17,679	-0.60%	大買/大賣/鉅額交易
2023/07/20	356	307.82	331.3	307.82	308.50	24.7	17,321	0.14%	大買/大賣/
2023/07/19	31	291.40	41	293.55	291.50	-10	17,096	-0.06%
2023/07/18	206.1	294.12	132.3	282.61	293.00	73.8	17,121	0.43%	大買/大賣/
2023/07/17	9.1	284.82	57.1	282.50	285.00	-48	17,009	-0.28%
2023/07/14	245.2	292.71	83	295.76	293.50	162.2	16,859	0.96%	大買/鉅額交易
2023/07/13	214.1	305.50	268	298.32	288.00	-53.9	16,774	-0.32%	大買/大賣/
2023/07/12	43	291.12	193.2	294.01	287.50	-150.2	16,420	-0.91%	大賣/鉅額交易
2023/07/11	214.1	283.40	27	282.43	283.50	187.1	16,252	1.15%	大買/鉅額交易
2023/07/10	61	276.41	1	280.00	273.00	60	16,127	0.37%
2023/07/07	90	279.36	85.1	273.40	270.00	4.9	16,187	0.03%
2023/07/06	15.1	276.25	15.1	276.24	273.50	0.1	16,032	0.00%
2023/07/05	13	283.24	117	282.09	280.50	-104	15,958	-0.65%	大賣/鉅額交易
2023/07/04	103	294.58	221	289.79	292.00	-118	15,805	-0.75%	大買/大賣/鉅額交易
2023/07/03	159	291.57	64	286.07	293.00	95	15,627	0.61%	大買/
2023/06/30	152.1	267.95	67	267.68	271.00	85.1	15,257	0.56%	大買/
2023/06/29	7	245.29	4.1	245.88	246.50	3	14,969	0.02%
2023/06/28	7.1	243.06	8	243.13	241.50	-1	15,263	-0.01%
2023/06/27	5	241.80	165	244.57	235.00	-160	15,506	-1.03%	大賣/鉅額交易
2023/06/26	152	248.95	137	243.15	250.00	15	15,806	0.09%	大買/大賣/
2023/06/21	164	252.07	196	251.94	249.50	-32	15,760	-0.20%	大買/大賣/
2023/06/20	168	253.45	278	251.86	252.00	-110	16,021	-0.69%	大買/大賣/鉅額交易
2023/06/19	345	250.84	137.1	251.36	254.50	207.9	16,419	1.27%	大買/大賣/鉅額交易
2023/06/16	80.1	245.58	239.1	237.58	247.00	-159	16,302	-0.98%	大賣/鉅額交易
2023/06/15	217.1	236.19	217	236.09	237.00	0	16,089	0.00%	大買/大賣/
2023/06/14	8	221.94	6.1	222.45	224.00	1.9	15,750	0.01%
2023/06/13	61.1	217.46	72	217.47	219.50	-10.9	15,654	-0.07%
2023/06/12	3	207.33	1	209.00	205.50	2	15,370	0.01%
2023/06/09	235	209.59	235.1	205.55	209.50	-0.1	15,293	0.00%	大買/大賣/
2023/06/08	67.1	201.15	176	202.56	200.50	-108.9	15,073	-0.72%	大賣/鉅額交易
2023/06/07	55	209.26	2.2	207.34	208.00	52.8	14,973	0.35%
2023/06/06	272	203.86	274	203.15	203.50	-2	14,812	-0.01%	大買/大賣/
2023/06/05	305.1	200.18	108	196.22	200.00	197.1	14,614	1.35%	大買/大賣/鉅額交易
2023/06/02	13.1	203.77	203	204.23	202.00	-190	14,364	-1.32%	大賣/鉅額交易
2023/06/01	302	201.34	4.1	203.83	207.00	297.9	14,049	2.12%	大買/鉅額交易
2023/05/31	7	200.71	154	199.30	197.50	-147	13,851	-1.06%	大賣/鉅額交易
2023/05/30	3.1	201.82	7.5	201.70	201.50	-4.4	13,707	-0.03%
2023/05/29	361	209.17	413	207.17	206.00	-52	13,717	-0.38%	大買/大賣/
2023/05/26	409.1	206.76	214.9	204.54	208.00	194.2	13,795	1.41%	大買/大賣/鉅額交易
2023/05/25	17.9	197.97	192.1	196.57	197.50	-174.2	13,401	-1.30%	大賣/鉅額交易
2023/05/24	33	185.95	25	182.54	187.00	8	12,993	0.06%
2023/05/23	56.1	182.93	1.2	183.74	182.50	54.9	12,930	0.42%
2023/05/22	106.2	183.25	107	182.99	182.50	-0.9	12,861	-0.01%	大買/大賣/
2023/05/19	112.1	183.97	112	181.63	184.00	0.1	12,758	0.00%	大買/大賣/
2023/05/18	128	185.63	13.1	184.41	186.00	114.9	12,576	0.91%	大買/鉅額交易
2023/05/17	47	180.17	47.1	175.77	178.00	-0.1	12,319	0.00%
2023/05/16	0.1	176.50	24	174.08	175.50	-23.9	12,170	-0.20%
2023/05/15	24	171.42	2	171.00	171.00	22	11,977	0.18%
2023/05/12	11	172.82	10.3	174.00	177.50	0.7	11,896	0.01%
2023/05/11	170	177.22	354	176.11	174.50	-184	11,760	-1.56%	大買/大賣/鉅額交易
2023/05/10	7	178.36	18	178.97	178.50	-11	11,609	-0.09%
2023/05/09	235	182.41	194	182.01	183.00	41	11,432	0.36%	大買/大賣/
2023/05/08	7.1	181.99	72.1	180.77	181.50	-65	11,312	-0.57%
2023/05/05	403.1	179.44	203	177.26	181.00	200.1	11,073	1.81%	大買/大賣/鉅額交易
2023/05/04	105	170.75	212.1	168.75	175.50	-107.1	10,617	-1.01%	大買/大賣/鉅額交易
2023/05/03	52.1	166.91	101	163.00	163.00	-49	10,134	-0.48%	大賣/
2023/05/02	233	163.32	102.1	159.41	166.00	130.9	10,026	1.31%	大買/大賣/鉅額交易
2023/04/28	54	153.87	5	155.30	157.50	49	9,717	0.50%
2023/04/27	45	152.41	2.9	153.29	153.50	42.1	9,459	0.44%
2023/04/26	2.3	143.52	2	143.75	146.00	0.3	9,136	0.00%
2023/04/25	0	0.00	1	140.50	141.50	-1	9,007	-0.01%
2023/04/24	0	0.00	0.1	146.00	144.00	-0.1	8,916	0.00%
2023/04/21	1.1	144.91	3.2	144.12	143.00	-2.1	8,814	-0.02%
2023/04/20	12.2	147.28	19	147.55	147.50	-6.8	8,651	-0.08%
2023/04/19	0	151.00	0	0.00	151.00	0	8,530	0.00%
2023/04/18	7	153.94	341	155.00	152.50	-334	8,516	-3.92%	大賣/鉅額交易
2023/04/17	120	157.33	6.1	158.15	156.00	113.9	8,347	1.36%	大買/鉅額交易
2023/04/14	178	152.88	2	154.74	153.00	176	8,208	2.14%	大買/鉅額交易
2023/04/13	104	148.66	52	149.02	149.50	52	8,043	0.65%	大買/
2023/04/12	229.1	154.16	232.1	153.19	154.50	-3.1	7,957	-0.04%	大買/大賣/
2023/04/11	62	149.70	303	148.68	149.50	-241	7,732	-3.12%	大賣/鉅額交易
2023/04/10	91	145.47	92.1	143.91	148.50	-1.1	7,604	-0.01%
2023/04/07	23	142.50	23	142.11	144.50	0	7,470	0.00%
2023/04/06	152	141.42	2	143.00	142.00	150	7,388	2.03%	大買/鉅額交易
2023/03/31	201	142.05	372	140.51	141.00	-171	7,282	-2.35%	大買/大賣/鉅額交易
2023/03/30	7	142.29	58	141.96	142.00	-51	7,269	-0.70%
2023/03/29	166	141.96	176	142.08	142.50	-10	7,205	-0.14%	大買/大賣/
2023/03/28	165.1	140.30	179	140.31	142.00	-13.9	6,912	-0.20%	大買/大賣/
2023/03/27	111	148.89	64.2	148.26	148.50	46.8	6,662	0.70%	大買/
2023/03/24	6	140.75	23	139.52	142.50	-17	6,298	-0.27%
2023/03/23	46	138.66	11.6	137.67	138.50	34.4	6,175	0.56%
2023/03/22	601.5	136.09	559	134.23	136.50	42.5	5,757	0.74%	大買/大賣/
2023/03/21	257	124.43	22.1	125.30	126.50	234.9	5,149	4.56%	大買/鉅額交易
2023/03/20	17.3	122.26	3	120.83	119.00	14.3	4,971	0.29%
2023/03/17	3	116.17	1	116.50	115.50	2	4,812	0.04%
2023/03/16	3	115.67	3	116.50	115.00	0	4,838	0.00%
2023/03/15	4	111.75	1	115.50	114.50	3	5,047	0.06%
2023/03/14	2	111.75	1	109.50	109.50	1	5,272	0.02%
2023/03/10	0	0.00	0.7	115.00	113.50	-0.7	5,772	-0.01%
2023/03/09	2	119.25	43	119.45	117.50	-41	5,772	-0.71%
2023/03/08	0.1	117.00	30	118.00	119.00	-29.9	5,795	-0.52%
2023/03/07	1	118.00	94	118.50	118.00	-93	5,778	-1.61%
2023/03/06	6	118.67	2	119.50	119.50	4	5,804	0.07%
2023/03/03	41	119.50	0.2	119.50	118.50	40.9	5,809	0.70%
2023/03/02	0.2	118.75	2	118.00	119.00	-1.8	5,902	-0.03%
2023/03/01	49.1	117.38	9	117.94	119.00	40.1	6,022	0.67%
2023/02/24	132.4	122.29	52	120.50	120.50	80.4	6,042	1.33%	大買/
2023/02/23	4	116.38	10	116.10	116.50	-6	5,673	-0.11%
2023/02/22	2	112.25	3.2	114.10	115.00	-1.2	5,678	-0.02%
2023/02/21	3.2	113.80	3	114.83	115.00	0.2	5,652	0.00%
2023/02/20	1	113.00	2	115.00	114.50	-1	5,686	-0.02%
2023/02/17	2	115.75	1.2	114.58	114.50	0.8	5,774	0.01%
2023/02/16	1	115.50	1	118.00	117.50	0	5,924	0.00%
2023/02/15	1	115.00	1	116.00	115.00	0	5,991	0.00%
2023/02/14	1	116.00	1	116.50	115.50	0	5,955	0.00%
2023/02/13	1	115.50	2	116.25	117.50	-1	5,961	-0.02%
2023/02/10	2	115.75	4	116.50	115.50	-2	5,934	-0.03%
2023/02/09	1	116.00	1	116.50	116.00	0	5,894	0.00%
2023/02/08	1.2	111.67	5	115.00	115.00	-3.8	5,839	-0.07%
2023/02/07	1	109.50	11	111.00	110.50	-10	5,763	-0.17%
2023/02/06	18	109.36	8	108.81	111.50	10	5,778	0.17%
2023/02/03	2.5	113.00	2	112.50	112.00	0.5	5,698	0.01%
2023/02/02	6.5	110.65	6	108.50	112.00	0.5	5,683	0.01%
2023/02/01	3	105.00	22	103.80	107.50	-19	5,661	-0.34%
2023/01/30	20	110.00	20	109.00	109.50	0	5,610	0.00%
2023/01/17	3	108.50	3	107.50	108.50	0	5,685	0.00%
2023/01/13	3	107.83	12	107.25	107.00	-9	5,815	-0.15%
2023/01/12	3	109.33	2	110.50	109.50	1	5,908	0.02%
2023/01/10	6	109.25	4	109.25	109.50	2	6,087	0.03%
2023/01/09	1	109.00	0	0.00	110.50	1	6,199	0.02%
2023/01/06	2	107.50	2	107.00	107.50	0	6,241	0.00%
2023/01/05	4	109.75	2	111.00	108.50	2	6,307	0.03%
2022/12/29	0	0.00	2	108.00	110.00	-2	6,950	-0.03%
2022/12/27	1	112.00	6	112.42	112.00	-5	7,296	-0.07%
2022/12/26	0	0.00	5	111.00	111.50	-5	7,356	-0.07%
2022/12/23	7	111.00	1	111.00	111.00	6	7,421	0.08%
2022/12/22	3	112.17	3	111.33	113.00	0	7,479	0.00%
2022/12/21	7	110.14	2	111.00	109.00	5	7,492	0.07%
2022/12/20	1	112.50	0	0.00	111.50	1	7,465	0.01%
2022/12/19	1	112.50	0	0.00	112.00	1	7,423	0.01%
2022/12/16	1	116.50	1	115.50	115.00	0	7,354	0.00%
2022/12/15	10	117.50	3	117.17	116.50	7	7,274	0.10%
2022/12/14	12	115.96	1	115.50	116.00	11	7,307	0.15%
2022/12/13	2	114.50	1	115.00	114.00	1	7,378	0.01%
2022/12/12	0	0.00	1	116.50	114.50	-1	7,364	-0.01%
2022/12/09	19	115.32	9	115.06	115.50	10	7,331	0.14%
2022/12/08	2	112.25	1	112.00	113.50	1	7,301	0.01%
2022/12/07	26	121.48	50	119.95	112.50	-24	7,291	-0.33%
2022/12/06	17	125.85	2	123.50	124.00	15	7,067	0.21%
2022/12/05	30	125.73	16.2	125.27	127.00	13.8	6,830	0.20%
2022/12/02	4	115.38	4	114.88	115.50	0	6,412	0.00%
2022/12/01	0	0.00	1.2	114.83	114.50	-1.2	6,418	-0.02%
2022/11/30	2	111.50	2	113.50	113.00	0	6,380	0.00%
2022/11/28	10	110.75	5	112.00	111.50	5	6,341	0.08%
2022/11/24	6	110.67	9.1	111.55	111.00	-3.1	6,331	-0.05%
2022/11/23	1	110.00	1	108.50	110.00	0	6,288	0.00%
2022/11/22	3	106.49	1	107.00	106.00	2	6,203	0.03%
2022/11/21	1	104.00	1	103.50	104.00	0	6,102	0.00%
2022/11/18	5	102.60	3	103.00	102.00	2	6,164	0.03%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	4	102.50	22	102.41	102.00	-18	6,146	-0.29%
2022/11/15	2	101.50	7	101.43	102.00	-5	6,109	-0.08%
2022/11/14	27	105.83	7	104.93	104.50	20	6,180	0.32%
2022/11/11	7.1	109.60	2	110.50	110.00	5.1	6,032	0.08%
2022/11/09	1	108.50	1	109.00	108.00	0	6,009	0.00%
2022/11/07	4	107.25	3	105.67	107.50	1	6,090	0.02%
2022/11/04	2	105.25	2	105.25	106.00	0	6,176	0.00%
2022/11/03	5	102.00	1	106.50	106.50	4	6,505	0.06%
2022/11/02	1	104.00	0	0.00	104.00	1	6,677	0.01%
2022/11/01	0	0.00	1	102.00	102.50	-1	6,835	-0.01%
2022/10/31	2	101.75	2	102.25	102.00	0	7,005	0.00%
2022/10/28	0	102.00	75	99.28	101.00	-75	7,098	-1.06%
2022/10/27	80	99.78	5	97.62	99.90	75	7,025	1.07%
2022/10/26	0.2	93.60	20	93.55	93.60	-19.8	6,961	-0.28%
2022/10/25	61	94.90	71	94.16	94.50	-10	7,021	-0.14%
2022/10/24	110	98.54	80	97.87	96.30	30	7,034	0.43%	大買/
2022/10/21	42	96.13	141	96.28	95.40	-99	7,232	-1.37%	大賣/
2022/10/20	4	98.05	9	99.04	98.80	-5	7,298	-0.07%
2022/10/19	21	102.93	21	101.48	100.50	0	7,443	0.00%
2022/10/18	112	103.96	11	101.50	101.50	101	7,728	1.31%	大買/鉅額交易
2022/10/17	9	100.94	8	99.60	101.50	1	7,676	0.01%
2022/10/14	5.1	105.80	0	0.00	105.00	5.1	7,668	0.07%
2022/10/13	1	105.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	41	106.91	40	107.50	107.00	1	7,677	0.01%
2022/10/11	6	105.17	6	104.25	104.00	0	7,667	0.00%
2022/10/07	3	111.83	69	111.43	110.50	-66	7,651	-0.86%
2022/10/06	61	115.75	60	116.25	116.00	1	7,630	0.01%
2022/10/05	139	120.57	119	119.52	119.50	20	7,570	0.26%	大買/大賣/
2022/10/04	41	113.91	2	112.50	114.00	39	7,428	0.53%
2022/10/03	4	107.75	4	108.38	108.00	0	7,618	0.00%
2022/09/30	1	111.50	0	0.00	111.50	1	7,715	0.01%
2022/09/29	3	111.17	2	108.00	108.00	1	7,874	0.01%
2022/09/28	1	111.00	7	113.29	109.00	-6	7,978	-0.08%
2022/09/27	7	115.29	3	114.67	116.00	4	7,948	0.05%
2022/09/26	2	110.75	1.1	111.00	111.00	0.9	8,022	0.01%
2022/09/23	1	116.00	1	117.00	115.50	0	8,156	0.00%
2022/09/22	1.1	115.12	1	115.00	115.00	0.1	8,172	0.00%
2022/09/21	1	115.50	0	0.00	116.00	1	8,174	0.01%
2022/09/20	190.1	116.39	3	116.00	117.00	187.1	8,159	2.29%	大買/鉅額交易
2022/09/16	1	113.50	4	114.25	113.50	-3	8,157	-0.04%
2022/09/15	6	113.83	4	114.00	113.50	2	8,205	0.02%
2022/09/14	0	112.00	6	108.50	113.50	-6	8,289	-0.07%
2022/09/12	3	112.33	1	109.50	112.00	2	8,485	0.02%
2022/09/08	8	107.50	4	106.50	107.50	4	8,486	0.05%
2022/09/07	4	105.50	0	0.00	105.50	4	8,494	0.05%
2022/09/05	1	103.50	6	103.50	103.50	-5	8,586	-0.06%
2022/09/01	4	106.38	164	105.48	105.50	-160	8,692	-1.84%	大賣/鉅額交易
2022/08/30	4	108.13	258	107.50	107.50	-254	8,780	-2.89%	大賣/鉅額交易
2022/08/29	2	108.00	2	107.00	108.00	0	8,954	0.00%
2022/08/23	0	0.00	4	117.50	117.50	-4	9,067	-0.04%
2022/08/19	14.1	117.73	7	118.71	117.00	7.1	9,415	0.08%
2022/08/17	0	0.00	2	118.50	119.00	-2	10,238	-0.02%
2022/08/16	0	0.00	4	119.50	119.00	-4	10,639	-0.04%
2022/08/15	26	119.15	2	120.00	119.50	24	10,651	0.23%
2022/08/12	100	116.50	0	0.00	117.50	100	10,695	0.93%
2022/08/11	11	114.09	0	0.00	114.50	11	10,707	0.10%
2022/08/10	7	113.57	6	114.83	112.50	1	10,693	0.01%
2022/08/09	14	120.00	16	117.16	119.00	-2	10,339	-0.02%
2022/08/08	1	118.50	2	118.00	118.00	-1	10,169	-0.01%
2022/08/05	20	111.93	21	112.43	112.50	-1	10,008	-0.01%
2022/08/04	2	113.50	20	112.70	113.00	-18	9,857	-0.18%
2022/08/03	13	113.96	13	114.50	115.00	0	9,804	0.00%
2022/08/02	3	115.50	2	114.00	115.00	1	9,884	0.01%
2022/08/01	2	115.75	3	115.83	115.50	-1	9,904	-0.01%
2022/07/29	301	119.00	4	117.50	118.00	297	9,828	3.02%	大買/鉅額交易
2022/07/28	9	116.22	132.1	116.59	117.00	-123.1	9,825	-1.25%	大賣/鉅額交易
2022/07/27	1	115.00	2	114.50	116.00	-1	9,627	-0.01%
2022/07/26	4	113.50	7	113.43	114.00	-3	9,545	-0.03%
2022/07/25	4.1	109.66	7.2	110.61	112.50	-3.1	9,366	-0.03%
2022/07/22	0	105.50	7	104.14	104.50	-7	9,081	-0.08%
2022/07/21	0	0.00	10.2	103.54	105.50	-10.2	9,142	-0.11%
2022/07/20	5	105.50	4	107.63	105.00	1	9,118	0.01%
2022/07/19	6.2	103.25	3	103.33	105.00	3.2	9,191	0.04%
2022/07/18	3	102.00	5	103.40	104.00	-2	9,222	-0.02%
2022/07/15	1	101.50	1	101.00	101.00	0	9,329	0.00%
2022/07/14	7	99.63	6	99.88	101.00	1	9,371	0.01%
2022/07/13	3	98.90	0	0.00	96.80	3	9,530	0.03%
2022/07/12	1	96.30	0	0.00	96.00	1	9,385	0.01%
2022/07/11	0	0.00	22	96.70	98.40	-22	9,361	-0.24%
2022/07/08	23	95.77	3	95.40	96.10	20	9,174	0.22%
2022/07/07	6	83.22	2	80.30	87.40	4	9,072	0.04%
2022/07/06	0	0.00	6	83.60	82.60	-6	8,964	-0.07%
2022/07/05	2	85.35	2	85.90	87.20	0	9,052	0.00%
2022/07/04	1	87.40	0	0.00	85.30	1	9,143	0.01%
2022/07/01	5	89.18	2	88.95	86.90	3	9,169	0.03%
2022/06/30	3	93.90	2	94.00	93.10	1	9,079	0.01%
2022/06/28	6	98.60	13	99.16	98.60	-7	9,461	-0.07%
2022/06/27	107.1	98.49	11	98.88	99.90	96.1	10,427	0.92%	大買/
2022/06/24	9.3	95.09	7	94.64	95.40	2.3	10,640	0.02%
2022/06/23	1	93.90	0	0.00	93.90	1	10,989	0.01%
2022/06/22	0	0.00	4	94.65	92.60	-4	11,371	-0.04%
2022/06/21	11	95.29	11	94.68	98.10	0	11,436	0.00%
2022/06/20	8	99.58	13	100.08	98.00	-5	11,817	-0.04%
2022/06/17	36	104.79	80	103.25	103.00	-44	12,397	-0.35%
2022/06/15	3	106.50	2	108.00	106.00	1	13,337	0.01%
2022/06/14	0	0.00	3.5	106.17	108.00	-3.5	13,563	-0.03%
2022/06/13	0.1	102.50	400	102.17	106.00	-399.9	13,810	-2.90%	大賣/鉅額交易
2022/06/10	5	104.30	0	0.00	105.00	5	14,157	0.04%
2022/06/09	1	105.50	0	0.00	105.00	1	14,408	0.01%
2022/06/08	2	107.50	62	107.00	107.50	-60	14,810	-0.41%
2022/06/07	73.1	107.38	73	106.62	108.00	0.1	15,523	0.00%
2022/06/06	3	110.50	2	110.50	111.00	1	15,767	0.01%
2022/06/02	1	113.50	3	113.50	112.00	-2	16,055	-0.01%
2022/06/01	62	112.06	61	112.35	112.50	1	16,225	0.01%
2022/05/31	5	112.50	3.5	111.63	113.00	1.5	16,439	0.01%
2022/05/30	84	114.85	4	114.63	114.50	80	16,554	0.48%
2022/05/27	36.2	115.79	107	113.68	113.50	-70.8	16,680	-0.42%	大賣/
2022/05/26	80.1	118.29	79	118.41	117.00	1.1	16,551	0.01%
2022/05/25	176	118.14	50.2	116.06	118.00	125.9	16,330	0.77%	大買/鉅額交易
2022/05/24	84	113.10	103	114.10	109.00	-19	16,110	-0.12%	大賣/
2022/05/23	41	112.21	23	111.98	112.00	18	16,307	0.11%
2022/05/20	52.1	110.46	66	110.59	109.50	-13.9	16,605	-0.08%
2022/05/19	40	109.25	1	111.00	111.00	39	16,725	0.23%
2022/05/18	4.3	108.48	10	108.65	109.00	-5.7	17,036	-0.03%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/13	0.3	104.33	22	104.05	105.00	-21.7	17,601	-0.12%
2022/05/12	4.4	102.93	1.3	102.11	102.00	3.1	17,747	0.02%
2022/05/11	25.2	103.92	4	106.00	103.50	21.2	18,072	0.12%
2022/05/10	2.4	102.98	2.3	102.16	105.50	0.1	18,149	0.00%
2022/05/09	36.5	102.78	8	101.19	101.00	28.5	18,376	0.16%
2022/05/06	0	0.00	0.1	105.00	105.50	-0.1	18,654	0.00%
2022/05/05	1.2	108.79	2	109.00	108.00	-0.8	18,938	0.00%
2022/05/04	0.1	107.00	0	0.00	105.00	0.1	19,012	0.00%
2022/05/03	4.3	106.65	1	105.00	106.00	3.3	19,277	0.02%
2022/04/29	1	106.00	0	0.00	104.50	1	19,729	0.01%
2022/04/28	5	103.70	6.5	103.55	103.50	-1.5	20,507	-0.01%
2022/04/27	2.5	99.31	12	101.00	104.00	-9.5	21,072	-0.05%
2022/04/26	9	105.17	5	105.50	103.00	4	21,428	0.02%
2022/04/25	0.2	104.75	3	105.17	105.00	-2.8	21,669	-0.01%
2022/04/22	0	0.00	2	109.50	107.00	-2	21,647	-0.01%
2022/04/21	0	0.00	12.1	112.62	113.50	-12.1	21,616	-0.06%
2022/04/20	1	108.50	37.5	107.57	107.50	-36.5	21,379	-0.17%
2022/04/19	33.1	106.13	36	110.56	106.00	-2.9	21,257	-0.01%
2022/04/18	1	105.50	0	0.00	103.50	1	20,999	0.00%
2022/04/15	10.4	105.74	0	0.00	104.50	10.4	20,972	0.05%
2022/04/14	30.3	108.48	9	107.44	108.00	21.3	20,931	0.10%
2022/04/13	1.6	105.98	0	0.00	105.50	1.6	20,946	0.01%
2022/04/12	2.6	106.20	11	105.09	105.50	-8.5	20,977	-0.04%
2022/04/11	1	105.00	23.5	106.24	106.50	-22.5	20,947	-0.11%
2022/04/08	11	112.23	3	111.00	112.00	8	20,789	0.04%
2022/04/07	0	0.00	6	114.50	111.00	-6	20,651	-0.03%
2022/04/06	2	114.00	2	113.00	113.00	0	20,526	0.00%
2022/04/01	8	114.56	11	114.23	114.50	-3	20,440	-0.01%
2022/03/31	16	118.53	22	118.11	116.50	-6	20,269	-0.03%
2022/03/30	59.7	120.56	79.8	121.67	117.00	-20.1	19,995	-0.10%
2022/03/29	12	117.75	14.1	118.99	116.50	-2.1	19,004	-0.01%
2022/03/28	9	117.94	8	117.94	119.00	1	18,706	0.01%
2022/03/25	12	113.46	11	115.09	117.00	1	18,350	0.01%
2022/03/24	15	112.33	285	113.56	111.50	-270	17,934	-1.51%	大賣/鉅額交易
2022/03/23	300	117.33	32	117.78	115.00	268	17,788	1.51%	大買/鉅額交易
2022/03/22	79.1	116.58	75	115.78	118.00	4.1	17,269	0.02%
2022/03/21	57	111.25	28	111.73	112.50	29	16,587	0.17%
2022/03/18	66	108.14	31.2	109.11	110.00	34.8	15,987	0.22%
2022/03/17	111	106.06	2	105.50	106.50	109	15,551	0.70%	大買/鉅額交易
2022/03/16	25.5	106.17	38	105.70	106.00	-12.5	15,400	-0.08%
2022/03/15	207	109.83	21.2	108.37	106.00	185.8	15,788	1.18%	大買/鉅額交易
2022/03/14	121	123.43	18	118.44	117.00	103	15,461	0.67%	大買/鉅額交易
2022/03/11	10	121.05	17	121.24	122.50	-7	15,218	-0.05%
2022/03/10	236	121.82	155	121.05	119.50	81	14,819	0.55%	大買/大賣/
2022/03/09	28	110.55	55	112.09	116.00	-27	14,134	-0.19%
2022/03/08	15	108.03	10	106.75	105.50	5	13,742	0.04%
2022/03/07	13	106.92	13	107.15	105.50	0	13,508	0.00%
2022/03/04	0	0.00	4	114.38	113.00	-4	13,440	-0.03%
2022/03/03	1	108.50	16	109.88	112.00	-15	13,288	-0.11%
2022/03/02	13	107.62	56	110.41	108.50	-43	13,178	-0.33%
2022/03/01	36	110.76	3	111.67	111.00	33	13,077	0.25%
2022/02/25	14	112.25	2	111.00	110.00	12	13,177	0.09%
2022/02/24	3.1	113.21	17.3	113.64	113.00	-14.2	13,279	-0.11%
2022/02/23	47.1	114.37	36	116.54	114.50	11.1	13,465	0.08%
2022/02/22	34	111.46	13	109.12	110.00	21	13,330	0.16%
2022/02/21	4.5	110.08	16	111.88	110.00	-11.6	13,121	-0.09%
2022/02/18	63	112.12	20	112.97	114.00	43	12,934	0.33%
2022/02/17	35.4	109.73	37.1	111.03	112.50	-1.7	12,625	-0.01%
2022/02/16	6.6	103.06	5	103.40	103.00	1.6	12,365	0.01%
2022/02/15	17.3	105.55	7	103.21	103.00	10.3	12,811	0.08%
2022/02/14	2	107.00	3	105.67	105.50	-1	13,044	-0.01%
2022/02/11	17	107.62	34	106.24	106.00	-17	13,289	-0.13%
2022/02/10	13.2	104.97	13	104.38	104.00	0.2	13,683	0.00%
2022/02/09	34.1	105.83	16	103.56	106.00	18.1	13,551	0.13%
2022/02/08	7	100.24	24.1	98.63	101.50	-17.1	13,291	-0.13%
2022/02/07	108	93.70	102	94.96	95.40	6	12,990	0.05%	大買/大賣/
2022/01/26	4	92.55	4	91.68	92.80	0	12,748	0.00%
2022/01/25	12	93.55	11	93.45	92.30	1	12,853	0.01%
2022/01/24	33	95.26	2	95.70	95.00	31	12,721	0.24%
2022/01/21	15	98.91	42	100.01	99.20	-27	12,384	-0.22%
2022/01/20	11	96.91	15	96.51	98.00	-4	11,863	-0.03%
2022/01/19	3	95.33	12	94.74	95.70	-9	11,540	-0.08%
2022/01/17	0	0.00	2	88.85	89.20	-2	11,991	-0.02%
2022/01/14	5	83.58	3	82.13	83.90	2	13,041	0.02%
2022/01/07	5.5	86.34	4	89.50	86.30	1.5	13,285	0.01%
2022/01/06	4	88.93	2	88.30	89.50	2	13,263	0.02%
2022/01/05	0	0.00	26	89.83	90.20	-26	13,306	-0.20%
2021/12/29	0	0.00	1	88.50	88.70	-1	13,371	-0.01%
2021/12/27	2	87.50	2	87.70	87.50	0	13,660	0.00%
2021/12/24	1	88.00	2	88.30	87.70	-1	13,957	-0.01%
2021/12/23	3	87.53	2	87.40	87.00	1	14,098	0.01%
2021/12/21	3	85.90	0	0.00	86.00	3	14,801	0.02%
2021/12/20	6	85.33	6	86.07	85.10	0	15,089	0.00%
2021/12/17	0	0.00	4	88.30	86.90	-4	15,701	-0.03%
2021/12/16	4	88.30	1	89.20	89.20	3	16,278	0.02%
2021/12/15	6	86.72	4	86.60	86.70	2	16,645	0.01%
2021/12/14	0	0.00	1	87.20	87.00	-1	16,959	-0.01%
2021/12/10	17	88.95	15	88.40	87.80	2	16,987	0.01%
2021/12/09	39	91.54	37	91.75	88.70	2	16,870	0.01%
2021/12/08	2	88.65	1	88.70	89.30	1	16,151	0.01%
2021/12/07	1	87.70	1	87.60	87.60	0	16,191	0.00%
2021/12/02	0	0.00	2	87.45	86.00	-2	16,447	-0.01%
2021/12/01	3	88.63	6	88.97	88.50	-3	16,551	-0.02%
2021/11/30	8	88.39	8	87.41	88.40	0	16,673	0.00%
2021/11/29	1	86.90	0	0.00	86.50	1	16,724	0.01%
2021/11/26	0	0.00	34	84.54	85.40	-34	16,819	-0.20%
2021/11/25	17	86.38	11	86.09	85.80	6	16,717	0.04%
2021/11/24	50	88.64	48	88.63	87.30	2	16,584	0.01%
2021/11/23	41	89.60	28.1	89.70	89.50	12.9	16,358	0.08%
2021/11/22	43.1	89.68	19	89.59	88.40	24.1	15,994	0.15%
2021/11/19	16	86.43	16.1	86.66	87.60	-0.1	15,509	0.00%
2021/11/18	14.5	83.86	26	83.92	83.50	-11.5	15,085	-0.08%
2021/11/17	0	0.00	1	82.50	82.50	-1	14,939	-0.01%
2021/11/16	18	81.38	25	81.72	82.00	-7	14,907	-0.05%
2021/11/15	11.2	81.24	1	80.90	81.20	10.2	14,880	0.07%
2021/11/12	11.8	82.91	254	86.15	81.50	-242.2	14,743	-1.64%	大賣/鉅額交易
2021/11/11	78.1	90.27	113	89.77	89.40	-34.9	14,245	-0.24%	大賣/
2021/11/10	184	88.16	135.1	87.29	88.40	48.9	14,017	0.35%	大買/大賣/
2021/11/09	234.1	85.09	16.1	85.69	87.50	218	13,647	1.60%	大買/鉅額交易
2021/11/08	8	80.39	14	80.11	80.40	-6	12,955	-0.05%
2021/11/05	7	79.99	21	79.25	80.90	-14	13,030	-0.11%
2021/11/04	8	80.10	14	80.85	80.10	-6	13,254	-0.05%
2021/11/03	7	80.44	32	81.01	81.30	-25	13,560	-0.18%
2021/11/02	18.1	81.24	70.1	80.11	80.20	-52	13,624	-0.38%
2021/11/01	0	0.00	8.5	82.39	82.20	-8.5	13,410	-0.06%
2021/10/29	23	82.35	23	82.04	82.90	0	13,341	0.00%
2021/10/28	25	81.55	85	82.04	81.00	-60	13,297	-0.45%
2021/10/27	31.2	81.50	27.5	80.45	82.10	3.7	13,022	0.03%
2021/10/26	87.3	81.95	71	81.35	82.10	16.3	12,753	0.13%
2021/10/25	201.5	84.86	159	84.85	84.30	42.5	12,388	0.34%	大買/大賣/
2021/10/22	113.1	84.63	49	83.45	85.00	64.1	11,636	0.55%	大買/
2021/10/21	2	77.75	6.2	77.45	77.30	-4.2	10,514	-0.04%
2021/10/20	6	75.50	6	75.60	75.50	0	10,320	0.00%
2021/10/19	6	75.38	16	74.52	75.60	-10	10,344	-0.10%
2021/10/18	14	73.10	1	73.80	73.10	13	10,344	0.13%
2021/10/15	16	72.98	1	72.60	72.90	15	10,439	0.14%
2021/10/14	1	71.50	0	0.00	71.40	1	10,632	0.01%
2021/10/13	2	74.30	3	74.07	71.80	-1	10,700	-0.01%
2021/10/12	0	0.00	2	75.00	73.00	-2	10,765	-0.02%
2021/10/08	15	75.89	15	76.42	75.90	0	10,816	0.00%
2021/10/07	2	75.50	107	76.03	76.50	-105	10,886	-0.96%	大賣/鉅額交易
2021/10/06	22	73.90	20	75.29	73.80	2	11,078	0.02%
2021/10/05	112	74.38	12.2	74.28	75.60	99.8	11,232	0.89%	大買/
2021/10/04	0.2	73.00	3	73.70	73.60	-2.8	11,267	-0.02%
2021/10/01	2.7	75.80	0	0.00	73.60	2.7	11,609	0.02%
2021/09/30	21	78.29	21	78.83	79.20	0	11,868	0.00%
2021/09/29	4	78.10	28.1	79.37	79.00	-24.1	11,895	-0.20%
2021/09/28	34.2	80.01	35	80.87	79.80	-0.8	11,976	-0.01%
2021/09/27	3	84.20	26	84.35	84.30	-23	11,730	-0.20%
2021/09/24	73	83.67	85.1	83.56	83.70	-12.1	11,591	-0.10%
2021/09/23	120	82.03	74.5	81.54	83.30	45.5	11,156	0.41%	大買/
2021/09/22	57	79.05	51	79.20	79.80	6	10,860	0.06%
2021/09/17	8.1	78.59	16	77.46	78.80	-7.9	10,794	-0.07%
2021/09/16	5	74.80	6	75.25	76.30	-1	10,785	-0.01%
2021/09/15	11	74.52	18	74.60	73.90	-7	11,133	-0.06%
2021/09/14	2	74.80	2	75.30	74.70	0	11,581	0.00%
2021/09/13	9	75.83	8	74.20	74.30	1	12,616	0.01%
2021/09/10	15	75.17	15	76.03	75.30	0	13,771	0.00%
2021/09/07	11	76.54	7	76.30	76.60	4	14,388	0.03%
2021/09/06	2	77.00	40	76.54	76.40	-38	14,153	-0.27%
2021/09/03	75	76.02	46.7	76.53	75.30	28.3	14,045	0.20%
2021/09/02	7	74.46	5	74.58	74.90	2	14,085	0.01%
2021/09/01	6	72.75	9	72.96	73.10	-3	14,587	-0.02%
2021/08/27	0.5	69.10	0	0.00	69.00	0.5	15,842	0.00%
2021/08/26	4.2	69.82	4	70.60	69.80	0.2	15,894	0.00%
2021/08/25	4	69.90	4	70.60	70.50	0	16,004	0.00%
2021/08/23	5	72.10	5	72.40	72.40	0	16,291	0.00%
2021/08/20	11	70.54	9	70.90	70.90	2	16,409	0.01%
2021/08/18	0	0.00	3	68.00	70.70	-3	16,603	-0.02%
2021/08/17	5	68.00	0	0.00	67.80	5	16,693	0.03%
2021/08/16	10	68.00	0	0.00	69.50	10	16,721	0.06%
2021/08/13	1	71.00	0	0.00	71.00	1	16,674	0.01%
2021/08/12	11	72.21	0	0.00	72.50	11	16,647	0.07%
2021/08/11	3	72.63	4	73.43	72.30	-1	16,658	-0.01%
2021/08/10	8	73.40	5	73.16	73.00	3	16,637	0.02%
2021/08/09	7	78.83	6	79.07	76.80	1	16,444	0.01%
2021/08/06	2	79.20	0	0.00	79.40	2	16,208	0.01%
2021/08/04	6	77.90	5	77.96	77.80	1	16,376	0.01%
2021/08/03	8	77.14	4	77.78	77.70	4	16,493	0.02%
2021/08/02	3	75.00	3	75.30	75.00	0	16,477	0.00%
2021/07/30	0	0.00	10	74.10	75.20	-10	16,684	-0.06%
2021/07/29	3	74.90	3	75.00	74.90	0	16,839	0.00%
2021/07/28	3	71.63	0	0.00	74.80	3	17,040	0.02%
2021/07/27	1	74.80	0	0.00	75.10	1	17,077	0.01%
2021/07/26	3	75.90	3.1	75.92	75.60	-0.1	17,193	0.00%
2021/07/23	1.1	75.08	0	0.00	74.80	1.1	17,292	0.01%
2021/07/22	0	0.00	2	75.00	75.00	-2	17,352	-0.01%
2021/07/21	6	76.35	25	75.92	74.60	-19	17,580	-0.11%
2021/07/20	22	75.05	12	74.77	75.30	10	17,663	0.06%
2021/07/16	9	79.06	8	79.51	79.30	1	17,445	0.01%
2021/07/15	8	79.13	6	80.60	79.10	2	17,289	0.01%
2021/07/14	6	80.00	6	80.60	80.50	0	17,237	0.00%
2021/07/13	1	80.50	49	81.26	79.80	-48	17,153	-0.28%
2021/07/12	9	78.73	101	78.41	79.00	-92	16,887	-0.54%	大賣/
2021/07/09	10	80.70	46	80.45	80.40	-36	16,634	-0.22%
2021/07/08	58	83.06	44	82.85	82.70	14	16,545	0.08%
2021/07/07	59	81.52	8	82.04	82.10	51	16,131	0.32%
2021/07/06	1	78.20	100	78.29	77.60	-99	15,659	-0.63%
2021/07/05	8	79.93	1	80.40	79.00	7	15,786	0.04%
2021/07/02	8	78.58	5	78.60	78.70	3	15,915	0.02%
2021/07/01	1	80.70	0	0.00	79.50	1	15,787	0.01%
2021/06/30	10	81.14	21	80.30	80.70	-11	15,668	-0.07%
2021/06/29	7	80.86	407	81.02	81.00	-400	15,594	-2.57%	大賣/鉅額交易
2021/06/28	445	81.84	38	80.92	81.10	407	15,419	2.64%	大買/鉅額交易
2021/06/25	18	80.41	610	80.29	80.70	-592	15,092	-3.92%	大賣/鉅額交易
2021/06/24	90	83.89	28	83.98	82.30	62	14,843	0.42%
2021/06/23	424	82.73	34	80.94	82.00	390	14,480	2.69%	大買/鉅額交易
2021/06/22	305	83.73	216.4	83.20	82.00	88.6	14,077	0.63%	大買/大賣/
2021/06/21	142.4	79.57	127	78.34	82.00	15.4	13,136	0.12%	大買/大賣/
2021/06/18	30	74.77	40	74.05	77.20	-10	12,122	-0.08%
2021/06/17	2	69.65	0	0.00	70.70	2	11,358	0.02%
2021/06/16	4	71.00	0	0.00	69.90	4	11,289	0.04%
2021/06/15	2	70.35	1	70.00	70.90	1	11,253	0.01%
2021/06/11	15	70.40	10	71.60	70.30	5	11,191	0.04%
2021/06/10	10	70.90	18	70.64	71.60	-8	11,122	-0.07%
2021/06/09	84	72.35	29	73.10	71.10	55	10,849	0.51%
2021/06/08	211	76.37	78.2	76.57	75.20	132.8	10,195	1.30%	大買/鉅額交易
2021/06/07	62.2	74.14	6	72.78	72.00	56.2	9,144	0.62%
2021/06/04	3	70.90	4	70.70	70.30	-1	8,890	-0.01%
2021/06/03	6	72.18	9	71.77	72.70	-3	8,864	-0.03%
2021/06/02	5	71.78	2	71.70	71.60	3	8,812	0.03%
2021/06/01	9	72.53	9	74.24	72.40	0	8,693	0.00%
2021/05/31	12	73.37	9	72.81	73.40	3	8,592	0.03%
2021/05/28	28	70.94	2	71.40	71.60	26	8,360	0.31%
2021/05/27	7	71.06	8	69.99	70.30	-1	8,232	-0.01%
2021/05/26	4	68.90	2	68.70	68.60	2	8,139	0.02%
2021/05/25	10	67.75	7.1	67.34	68.00	2.9	8,104	0.04%
2021/05/24	3.1	65.73	0	0.00	66.70	3.1	7,970	0.04%
2021/05/18	5	59.54	5	60.74	61.70	0	7,774	0.00%
2021/05/17	0	0.00	10	58.07	57.00	-10	7,724	-0.13%
2021/05/14	1	61.30	6	61.92	60.30	-5	7,623	-0.07%
2021/05/13	0	0.00	2	58.30	58.30	-2	7,523	-0.03%
2021/05/12	3	57.90	44	61.47	57.60	-41	7,390	-0.55%
2021/05/11	0	0.00	288	64.52	63.80	-288	7,200	-4.00%	大賣/鉅額交易
2021/05/10	6	68.97	5	69.82	69.20	1	7,016	0.01%
2021/05/07	8	69.79	1	69.60	69.90	7	6,945	0.10%
2021/05/06	1	69.10	0	0.00	69.30	1	6,817	0.01%
2021/05/05	10	69.73	0	0.00	69.20	10	6,649	0.15%
2021/05/04	12	66.26	2	64.30	67.60	10	6,458	0.15%
2021/05/03	7	70.57	21	68.44	68.10	-14	6,366	-0.22%
2021/04/29	14	71.06	10	71.70	71.20	4	6,258	0.06%
2021/04/28	30	71.35	1	71.30	71.70	29	6,246	0.46%
2021/04/27	106	70.45	7	70.23	70.50	99	6,318	1.57%	大買/
2021/04/26	195	69.27	0.1	69.80	69.60	194.9	6,166	3.16%	大買/鉅額交易
2021/04/20	2	69.25	23	69.90	69.90	-21	7,608	-0.28%
2021/04/19	0	0.00	2	69.00	69.20	-2	7,852	-0.03%
2021/04/14	5	65.60	0	0.00	67.80	5	8,175	0.06%
2021/04/12	0	0.00	1	69.60	68.70	-1	8,233	-0.01%
2021/04/09	21	70.14	20	71.98	69.50	1	8,411	0.01%
2021/04/08	25	71.13	22	70.85	72.40	3	8,130	0.04%
2021/04/07	14	68.74	1	68.80	68.90	13	7,746	0.17%
2021/04/06	0	0.00	11	67.79	67.70	-11	7,634	-0.14%
2021/04/01	12	67.39	45	68.52	67.40	-33	7,628	-0.43%
2021/03/31	30	67.90	5	67.60	68.20	25	7,490	0.33%
2021/03/29	0	0.00	1	66.80	66.50	-1	7,363	-0.01%
2021/03/26	11	67.18	10	67.80	67.20	1	7,317	0.01%
2021/03/25	7	67.10	2	66.90	67.20	5	7,256	0.07%
2021/03/24	26	66.55	50	66.71	66.20	-24	7,234	-0.33%
2021/03/23	5	67.16	5	66.54	67.80	0	7,203	0.00%
2021/03/18	50	64.79	0	0.00	65.20	50	7,232	0.69%
2021/03/17	2	64.30	0	0.00	64.40	2	7,289	0.03%
2021/03/16	0	0.00	1	63.70	63.80	-1	7,470	-0.01%
2021/03/12	12	64.15	12	64.50	64.20	0	7,722	0.00%
2021/03/09	0	0.00	1	61.30	61.40	-1	7,927	-0.01%
2021/03/05	10	63.70	0	0.00	63.70	10	8,172	0.12%
2021/03/04	0	0.00	30	64.38	64.50	-30	8,237	-0.36%
2021/02/26	0	0.00	102	67.30	66.40	-102	8,549	-1.19%	大賣/鉅額交易
2021/02/25	32	68.12	529	66.99	66.90	-497	8,558	-5.81%	大賣/鉅額交易
2021/02/24	3	68.20	100	67.65	66.80	-97	8,717	-1.11%
2021/02/19	50	68.60	0	0.00	68.30	50	9,872	0.51%
2021/02/18	60	67.06	10	67.00	67.60	50	10,254	0.49%
2021/02/01	0	0.00	629	64.71	65.20	-629	14,253	-4.41%	大賣/鉅額交易
2021/01/29	0	0.00	2	66.70	65.90	-2	14,457	-0.01%
2021/01/28	1	67.50	101	67.27	66.10	-100	14,525	-0.69%	大賣/
2021/01/27	0	0.00	2	69.20	68.80	-2	14,495	-0.01%
2021/01/25	4	69.80	4	69.30	69.60	0	14,546	0.00%
2021/01/21	3	71.70	5	68.62	69.30	-2	14,671	-0.01%
2021/01/20	101.8	69.49	54	69.34	68.20	47.8	14,673	0.33%	大買/
2021/01/19	60	74.71	28	74.34	72.90	32	14,604	0.22%
2021/01/18	6.2	74.24	5	73.90	73.50	1.2	14,768	0.01%
2021/01/15	71	74.11	17	75.35	74.70	54	14,622	0.37%
2021/01/14	325	73.81	218	75.41	75.50	107	14,387	0.74%	大買/大賣/鉅額交易
2021/01/13	9	70.08	10	70.98	71.00	-1	13,677	-0.01%
2021/01/12	11	68.54	19	68.36	68.10	-8	13,374	-0.06%
2021/01/11	21	67.55	70.3	66.46	67.00	-49.3	13,214	-0.37%
2021/01/08	12.3	67.88	11	65.60	67.90	1.3	13,389	0.01%
2021/01/06	21	65.03	33	64.99	64.30	-12	14,153	-0.08%
2021/01/05	60	65.60	0	0.00	65.70	60	14,123	0.42%
2021/01/04	0	0.00	1	67.30	67.50	-1	14,245	-0.01%
2020/12/31	1	66.00	0	0.00	66.10	1	14,178	0.01%
2020/12/30	0	0.00	20	67.10	66.50	-20	14,273	-0.14%
2020/12/29	0	0.00	20	67.00	67.00	-20	14,523	-0.14%
2020/12/25	20	67.68	0	0.00	67.60	20	14,938	0.13%
2020/12/24	0.8	68.30	20	68.60	68.60	-19.3	15,244	-0.13%
2020/12/23	0	0.00	1	67.50	67.60	-1	15,581	-0.01%
2020/12/22	0	0.00	20	67.55	66.10	-20	16,127	-0.12%
2020/12/21	11	66.61	1	66.40	66.70	10	16,746	0.06%
2020/12/18	20	67.50	22	67.95	67.40	-2	17,535	-0.01%
2020/12/17	1	67.90	25	68.06	68.10	-24	17,866	-0.13%
2020/12/16	3	67.10	11	67.02	67.10	-8	18,054	-0.04%
2020/12/15	36	68.39	0	0.00	67.10	36	18,176	0.20%
2020/12/14	5	68.60	16	69.58	69.40	-11	18,524	-0.06%
2020/12/11	6	68.85	65	69.49	69.00	-59	18,674	-0.32%
2020/12/10	98	69.24	11	68.64	69.00	87	18,797	0.46%
2020/12/09	25	71.82	1	71.30	71.40	24	18,740	0.13%
2020/12/08	16	70.84	30	71.73	72.70	-14	18,731	-0.07%
2020/12/07	20	70.55	20	71.80	70.70	0	18,804	0.00%
2020/12/04	25	71.26	0	0.00	71.00	25	18,833	0.13%
2020/12/03	15	71.45	15	71.90	71.90	0	19,037	0.00%
2020/12/02	15	72.30	24	73.29	72.20	-9	19,184	-0.05%
2020/12/01	26	72.49	2	73.10	72.50	24	19,539	0.12%
2020/11/30	26	74.58	0	0.00	73.90	26	19,890	0.13%
2020/11/27	5	74.20	5	74.00	75.00	0	20,117	0.00%
2020/11/25	0	0.00	2	74.80	74.90	-2	21,382	-0.01%
2020/11/24	1.1	77.32	1	76.70	76.50	0.1	21,732	0.00%
2020/11/23	0	0.00	4	76.60	77.20	-4	22,195	-0.02%
2020/11/20	8.1	78.22	4.1	78.27	76.50	4	22,460	0.02%
2020/11/19	72	77.00	72.4	76.05	77.00	-0.4	22,771	0.00%
2020/11/18	1.4	75.59	25	74.96	75.60	-23.6	23,466	-0.10%
2020/11/17	30.1	74.91	50	74.77	73.90	-19.9	24,136	-0.08%
2020/11/16	51	77.25	12	77.01	77.30	39	25,310	0.15%
2020/11/13	21	76.86	7	76.84	74.90	14	25,493	0.05%
2020/11/12	19	73.91	59	74.03	77.00	-40	24,786	-0.16%
2020/11/11	43	70.15	8	70.06	70.00	35	24,383	0.14%
2020/11/10	19	73.03	40.2	72.29	71.80	-21.2	25,039	-0.08%
2020/11/09	10	71.79	16.1	71.45	71.70	-6.1	25,864	-0.02%
2020/11/06	24	68.68	56	71.01	68.00	-32	26,161	-0.12%
2020/11/05	0.2	68.57	70	68.96	69.00	-69.8	26,226	-0.27%
2020/11/04	0	0.00	4	68.40	68.40	-4	26,856	-0.01%
2020/10/30	0	0.00	6	66.68	67.30	-6	27,133	-0.02%
2020/10/29	45	66.50	0	0.00	68.00	45	27,175	0.17%
2020/10/28	54	69.14	35	68.74	68.10	19	27,176	0.07%
2020/10/27	51	70.55	0	0.00	70.10	51	27,215	0.19%
2020/10/26	31.1	71.35	1	71.20	70.70	30.1	27,195	0.11%
2020/10/23	1	69.90	0	0.00	69.60	1	27,086	0.00%
2020/10/22	0	0.00	1	67.10	68.00	-1	27,254	0.00%
2020/10/19	1	70.40	64	70.15	70.40	-63.1	28,158	-0.22%
2020/10/16	35	69.06	12	68.19	68.10	23	28,794	0.08%
2020/10/15	45	70.22	32	70.60	70.00	13	29,137	0.04%
2020/10/14	36	74.20	68.1	71.86	74.50	-32.1	28,840	-0.11%
2020/10/13	18.1	69.16	1	68.90	69.90	17.1	28,733	0.06%
2020/10/12	1	69.60	124	69.52	69.80	-123	29,228	-0.42%	大賣/鉅額交易
2020/10/08	81	68.38	1	68.60	68.00	80	29,995	0.27%
2020/10/07	17	68.98	17	68.21	69.20	0	30,206	0.00%
2020/10/06	15	68.35	9	68.23	68.40	6	30,579	0.02%
2020/10/05	5	67.80	3	67.60	68.00	2	31,163	0.01%
2020/09/30	2	67.10	6	65.90	67.10	-4	31,334	-0.01%
2020/09/29	275	65.97	1	66.40	66.40	274	31,472	0.87%	大買/鉅額交易
2020/09/28	0	0.00	30	65.50	65.00	-30	31,283	-0.10%
2020/09/25	3.7	66.28	53	66.66	65.20	-49.3	31,030	-0.16%
2020/09/24	102	68.29	6	69.08	65.30	96	30,665	0.31%	大買/
2020/09/23	72.3	70.81	122	71.70	71.00	-49.7	30,315	-0.16%	大賣/
2020/09/22	9	69.53	22	69.43	68.70	-13	29,766	-0.04%
2020/09/21	3	69.07	20	69.05	68.40	-17	29,502	-0.06%
2020/09/18	84	67.89	30	68.27	67.30	54	29,308	0.18%
2020/09/17	31	68.00	27	68.15	67.60	4	29,221	0.01%
2020/09/16	21	66.28	20	66.50	66.40	1	28,932	0.00%
2020/09/15	70	65.14	0	0.00	65.30	70	28,897	0.24%
2020/09/14	6	64.87	2	64.50	64.60	4	28,820	0.01%
2020/09/11	1	63.20	5	62.96	62.50	-4	28,735	-0.01%
2020/09/10	2	65.80	69	65.51	64.10	-67	28,654	-0.23%
2020/09/09	48	64.44	11	64.29	64.20	37	28,507	0.13%
2020/09/08	11	64.44	6	66.75	65.00	5	28,407	0.02%
2020/09/07	22	66.62	41	67.28	66.20	-19	28,177	-0.07%
2020/09/04	101	67.87	112	68.07	68.10	-11	28,119	-0.04%	大買/大賣/
2020/09/03	14	68.47	36	68.59	67.10	-22	27,748	-0.08%
2020/09/02	33	67.76	18	67.74	67.80	15	27,642	0.05%
2020/09/01	34	67.52	22	68.55	67.20	12	27,412	0.04%
2020/08/31	30	68.94	30	68.10	70.20	0	27,002	0.00%
2020/08/28	33	65.66	70	64.91	64.60	-37	26,195	-0.14%
2020/08/27	49	67.64	65	67.72	67.40	-16	25,895	-0.06%
2020/08/26	41.7	67.66	60	67.71	67.70	-18.3	25,662	-0.07%
2020/08/25	59.3	67.04	44	67.01	68.50	15.3	25,463	0.06%
2020/08/24	26	65.94	27	65.20	64.70	-1	24,705	0.00%
2020/08/21	312	62.51	105	62.22	63.80	207	24,012	0.86%	大買/大賣/鉅額交易
2020/08/20	53	60.10	80	60.80	58.50	-27	23,083	-0.12%
2020/08/19	36	60.21	70	61.03	62.90	-34	21,579	-0.16%
2020/08/18	27	57.06	16	56.83	57.20	11	20,906	0.05%
2020/08/17	42	57.51	84	57.11	56.50	-42	20,757	-0.20%
2020/08/14	249	56.44	94	55.92	56.60	155	20,204	0.77%	大買/鉅額交易
2020/08/13	158	55.23	186	55.02	55.60	-28	19,182	-0.15%	大買/大賣/
2020/08/12	60	49.30	47	48.78	50.60	13	18,005	0.07%
2020/08/11	1	46.20	6	47.05	46.05	-5	17,380	-0.03%
2020/08/10	54	50.65	95	49.25	47.20	-41	17,219	-0.24%
2020/08/06	12	46.54	2	46.45	46.55	10	16,500	0.06%
2020/08/05	10	47.18	0	0.00	47.30	10	16,438	0.06%
2020/08/04	6	45.13	86	45.08	45.30	-80	16,386	-0.49%
2020/08/03	0	0.00	152	46.52	45.85	-152	16,611	-0.92%	大賣/鉅額交易
2020/07/31	100	46.77	47	46.18	47.20	53	16,589	0.32%
2020/07/30	51	46.25	1	46.30	46.25	50	16,571	0.30%
2020/07/29	73	46.22	10	46.43	46.20	63	16,763	0.38%
2020/07/28	255	47.99	218	47.00	46.00	37	16,880	0.22%	大買/大賣/
2020/07/27	4	48.09	25	47.92	47.95	-21	16,831	-0.12%
2020/07/24	57	49.84	68	48.70	48.55	-11	16,843	-0.07%
2020/07/23	30	51.29	108	51.28	50.90	-78	16,970	-0.46%	大賣/
2020/07/22	32	49.18	18	50.26	52.30	14	16,677	0.08%
2020/07/21	17	48.58	78	48.18	48.30	-61	16,103	-0.38%
2020/07/20	18	46.33	13	46.34	46.90	5	15,716	0.03%
2020/07/17	22	46.51	67	46.51	46.45	-45	15,672	-0.29%
2020/07/16	62	47.03	29	45.99	47.45	33	15,488	0.21%
2020/07/15	233	45.92	76	47.49	45.20	157	15,185	1.03%	大買/鉅額交易
2020/07/14	6	44.84	0	0.00	45.00	6	14,389	0.04%
2020/07/13	92	44.07	60	43.63	45.40	32	14,459	0.22%
2020/07/10	25	44.27	25	43.44	42.00	0	14,131	0.00%
2020/07/09	33	42.26	6	42.82	43.15	27	13,294	0.20%
2020/07/08	1	42.45	4	41.90	42.60	-3	12,977	-0.02%
2020/07/07	13	40.74	25	40.88	40.60	-12	12,567	-0.10%
2020/07/06	1	41.20	3	41.40	41.35	-2	12,500	-0.02%
2020/07/03	22	41.09	18	41.08	40.85	4	12,477	0.03%
2020/07/02	15	43.08	6	42.54	41.85	9	12,472	0.07%
2020/07/01	17	42.89	15	42.40	42.45	2	12,266	0.02%
2020/06/30	6	41.38	14	41.32	41.75	-8	12,036	-0.07%
2020/06/24	11	41.19	12	41.08	40.95	-1	11,969	-0.01%
2020/06/23	10	41.74	3	41.43	41.25	7	11,948	0.06%
2020/06/22	1	41.30	0	0.00	41.25	1	11,901	0.01%
2020/06/19	7	41.55	5	41.75	41.35	2	11,909	0.02%
2020/06/18	1	41.45	0	0.00	41.40	1	11,970	0.01%
2020/06/17	10	41.08	5	40.85	40.95	5	12,031	0.04%
2020/06/16	6	40.53	5	40.70	40.70	1	12,087	0.01%
2020/06/15	1	39.35	0	0.00	39.40	1	12,332	0.01%
2020/06/12	2	39.15	5	38.91	39.30	-3	12,463	-0.02%
2020/06/11	6	40.80	1	41.10	39.75	5	12,588	0.04%
2020/06/10	0	0.00	123	41.20	41.70	-123	12,541	-0.98%	大賣/鉅額交易
2020/06/09	14	42.02	25	42.29	41.00	-11	12,650	-0.09%
2020/06/08	2	41.10	7	41.21	40.85	-5	12,472	-0.04%
2020/06/05	10	40.80	5	40.95	40.90	5	12,897	0.04%
2020/06/04	89	41.22	12	41.64	40.85	77	13,067	0.59%
2020/06/03	4	41.78	15	42.07	42.10	-11	13,037	-0.08%
2020/06/02	3	40.75	4	41.56	41.70	-1	12,930	-0.01%
2020/06/01	4	39.69	51	39.71	40.55	-47	12,683	-0.37%
2020/05/29	76	38.47	2	39.23	39.95	74	12,475	0.59%
2020/05/28	31	38.99	28	38.37	38.60	3	12,399	0.02%
2020/05/27	0	0.00	92	38.06	37.60	-92	12,113	-0.76%
2020/05/26	50	38.10	55	38.11	37.90	-5	12,229	-0.04%
2020/05/25	23	37.46	1	37.40	37.55	22	12,468	0.18%
2020/05/22	100	37.74	1	38.50	37.35	99	12,402	0.80%
2020/05/21	3	39.10	2	39.28	39.50	1	12,280	0.01%
2020/05/20	1	37.05	2	37.10	37.80	-1	12,207	-0.01%
2020/05/19	1	37.60	0	0.00	37.20	1	12,193	0.01%
2020/05/18	11	37.91	15	36.88	36.95	-4	12,157	-0.03%
2020/05/15	1	38.50	2	38.95	38.40	-1	12,003	-0.01%
2020/05/14	6	40.68	4	40.25	39.15	2	11,890	0.02%
2020/05/13	9	40.69	10	40.60	40.55	-1	11,850	-0.01%
2020/05/12	0	0.00	56	40.85	40.55	-56	12,061	-0.46%
2020/05/11	32	40.93	25	41.00	40.85	7	12,049	0.06%
2020/05/08	73	40.88	15	41.54	40.70	58	11,921	0.49%
2020/05/07	11	41.67	37	41.86	41.95	-26	11,597	-0.22%
2020/05/06	40	41.48	1	42.05	41.50	39	11,546	0.34%
2020/05/05	6	42.04	26	42.08	42.00	-20	11,485	-0.17%
2020/05/04	0	0.00	3	41.93	41.80	-3	11,259	-0.03%
2020/04/30	23	40.78	6	40.65	40.80	17	11,025	0.15%
2020/04/29	25	40.30	29	40.38	40.30	-4	10,904	-0.04%
2020/04/28	37	39.79	35	39.94	39.75	2	10,784	0.02%
2020/04/27	14	38.57	39	38.48	38.65	-25	10,366	-0.24%
2020/04/24	50	37.27	25	37.33	37.30	25	10,092	0.25%
2020/04/23	8	36.73	11	37.09	36.60	-3	9,900	-0.03%
2020/04/22	20	36.84	8	36.79	36.95	12	9,717	0.12%
2020/04/21	1	37.45	8	36.97	35.70	-7	9,526	-0.07%
2020/04/20	11	36.69	5	36.56	37.50	6	9,273	0.06%
2020/04/17	5	36.37	320	36.28	35.25	-315	9,003	-3.50%	大賣/鉅額交易
2020/04/16	1	35.75	28	34.61	35.10	-27	8,806	-0.31%
2020/04/15	1	33.50	1	34.00	33.75	0	8,357	0.00%
2020/04/14	0	0.00	2	32.50	32.60	-2	8,259	-0.02%
2020/04/13	2	32.25	3	32.30	32.10	-1	8,284	-0.01%
2020/04/09	35	32.23	0	0.00	31.75	35	8,484	0.41%
2020/04/08	0	0.00	33	32.20	32.50	-33	8,949	-0.37%
2020/04/07	8	32.74	15	32.87	32.80	-7	8,900	-0.08%
2020/04/06	2	30.70	13	30.87	31.30	-11	8,739	-0.13%
2020/04/01	10	30.03	1	29.95	30.25	9	8,689	0.10%
2020/03/31	12	29.98	0	0.00	30.15	12	8,806	0.14%
2020/03/27	11	29.59	3	29.75	29.00	8	8,801	0.09%
2020/03/26	0	0.00	1	29.90	30.10	-1	8,744	-0.01%
2020/03/25	1	29.50	3	29.52	29.55	-2	8,716	-0.02%
2020/03/24	1	29.70	1	29.65	29.10	0	8,576	0.00%
2020/03/23	1	28.35	0	0.00	28.55	1	8,410	0.01%
2020/03/20	3	28.15	2	27.50	28.40	1	8,459	0.01%
2020/03/19	0	0.00	4	26.20	25.85	-4	8,513	-0.05%
2020/03/18	144	28.29	163	27.79	27.50	-19	8,237	-0.23%	大買/大賣/
2020/03/17	12	27.16	0	0.00	27.00	12	8,057	0.15%
2020/03/16	1	30.60	7	30.45	28.75	-6	7,850	-0.08%
2020/03/13	21	29.42	5	29.20	30.20	16	7,705	0.21%
2020/03/12	0	0.00	4	33.45	32.20	-4	7,463	-0.05%
2020/03/11	12	35.78	22	35.37	34.50	-10	7,255	-0.14%
2020/03/10	12	34.73	7	34.56	35.15	5	6,764	0.07%
2020/03/09	2	33.45	39	33.28	32.45	-37	6,540	-0.57%
2020/03/06	4	34.48	1	34.45	34.45	3	6,403	0.05%
2020/03/05	98	33.91	24	34.14	34.10	74	6,383	1.16%
2020/03/04	2	32.90	0	0.00	32.95	2	6,317	0.03%
2020/03/02	100	32.23	0	0.00	32.55	100	6,250	1.60%
2020/02/27	101	33.10	0	0.00	33.00	101	6,202	1.63%	大買/鉅額交易
2020/02/26	2	35.10	7	34.61	34.80	-5	6,050	-0.08%
2020/02/25	102	32.45	0	0.00	33.60	102	5,733	1.78%	大買/鉅額交易
2020/02/24	7	32.76	5	33.00	33.00	2	5,674	0.04%
2020/02/21	7	33.93	15	34.10	33.80	-8	5,650	-0.14%
2020/02/20	0	0.00	2	34.80	34.45	-2	5,563	-0.04%
2020/02/19	0	0.00	2	34.85	34.75	-2	5,557	-0.04%
2020/02/18	11	34.77	10	34.70	34.80	1	5,584	0.02%
2020/02/14	6	35.01	5	34.95	34.95	1	5,613	0.02%
2020/02/13	4	35.38	4	35.75	35.00	0	5,576	0.00%
2020/02/11	0	0.00	1	33.55	33.55	-1	5,358	-0.02%
2020/02/10	0	0.00	7	33.14	33.20	-7	5,433	-0.13%
2020/02/07	4	33.50	22	33.15	33.05	-18	5,485	-0.33%
2020/02/04	0	0.00	1	33.90	34.00	-1	5,462	-0.02%
2020/02/03	4	31.74	23	30.92	32.45	-19	5,470	-0.35%
2020/01/31	5	34.80	1	34.20	34.15	4	5,387	0.07%
2020/01/30	22	36.05	20	36.05	36.00	2	5,441	0.04%
2020/01/07	0	0.00	1	40.10	39.65	-1	6,833	-0.01%
2020/01/06	0	0.00	13	40.25	39.90	-13	7,035	-0.18%
2020/01/03	7	41.79	6	42.77	41.25	1	7,078	0.01%
2020/01/02	41	43.37	24	43.51	42.75	17	7,238	0.23%
2019/12/31	6	41.22	3	41.25	41.65	3	7,322	0.04%
2019/12/30	0	0.00	3	40.75	41.00	-3	7,451	-0.04%
2019/12/27	4	41.91	2	41.65	41.35	2	7,669	0.03%
2019/12/26	5	42.10	4	42.31	42.00	1	7,832	0.01%
2019/12/24	1	41.45	4	41.60	41.65	-3	7,883	-0.04%
2019/12/23	3	41.25	5	41.20	41.25	-2	7,908	-0.03%
2019/12/20	4	41.20	2	41.13	41.15	2	7,907	0.03%
2019/12/19	1	40.75	0	0.00	40.80	1	7,920	0.01%
2019/12/18	0	0.00	8	40.45	40.20	-8	7,939	-0.10%
2019/12/17	14	41.12	0	0.00	40.50	14	8,126	0.17%
2019/12/16	11	40.90	8	41.00	41.00	3	8,033	0.04%
2019/12/04	0	0.00	5	39.10	39.10	-5	9,005	-0.06%
2019/11/29	0	0.00	30	40.25	39.65	-30	9,350	-0.32%
2019/11/28	0	0.00	15	39.73	39.65	-15	9,492	-0.16%
2019/11/27	30	39.95	17	39.94	39.90	13	9,802	0.13%
2019/11/26	1	39.90	0	0.00	39.95	1	9,948	0.01%
2019/11/25	0	0.00	10	40.20	40.05	-10	10,174	-0.10%
2019/11/22	1	39.80	0	0.00	39.70	1	10,423	0.01%
2019/11/21	0	0.00	2	39.85	40.05	-2	10,597	-0.02%
2019/11/20	13	40.05	13	40.37	40.15	0	10,987	0.00%
2019/11/18	0	0.00	10	40.65	40.50	-10	12,219	-0.08%
2019/11/14	5	40.10	9	39.95	40.10	-4	12,677	-0.03%
2019/11/12	3	40.55	5	40.93	41.05	-2	13,248	-0.02%
2019/11/11	5	40.85	41	40.49	40.40	-36	13,830	-0.26%
2019/11/08	16	41.43	0	0.00	41.55	16	14,430	0.11%
2019/11/07	24	41.32	9	41.09	41.05	15	14,941	0.10%
2019/11/06	15	42.88	0	0.00	42.00	15	15,631	0.10%
2019/11/05	11	42.48	10	42.70	42.75	1	15,919	0.01%
2019/11/04	0	0.00	14	41.96	41.75	-14	16,127	-0.09%
2019/11/01	0	0.00	32	41.09	41.55	-32	16,260	-0.20%
2019/10/30	0	0.00	0.1	42.35	42.55	-0.1	17,041	0.00%
2019/10/29	1	42.85	1	41.95	41.95	0	17,608	0.00%
2019/10/25	16	44.03	22	43.89	43.35	-6	18,774	-0.03%
2019/10/24	10	44.10	0	0.00	44.10	10	18,821	0.05%
2019/10/23	9	43.72	7	43.45	43.00	2	19,290	0.01%
2019/10/22	7	43.44	31	43.83	43.70	-24	20,332	-0.12%
2019/10/21	20.3	43.29	1	42.90	43.15	19.3	20,961	0.09%
2019/10/18	0	0.00	4	43.38	43.30	-4	21,070	-0.02%
2019/10/17	0	0.00	1	43.00	43.05	-1	21,110	0.00%
2019/10/16	60	43.85	60	43.04	42.75	0	21,209	0.00%
2019/10/15	2	43.63	0	0.00	42.65	2	21,148	0.01%
2019/10/14	5	43.86	1	43.65	42.90	4	21,185	0.02%
2019/10/09	46	42.45	2	42.38	42.65	44	21,276	0.21%
2019/10/08	73	43.18	10	42.54	42.40	63	21,402	0.29%
2019/10/07	21	43.60	43	43.90	42.45	-22	21,383	-0.10%
2019/10/04	2	41.85	8	41.88	41.85	-6	20,979	-0.03%
2019/10/03	4	41.60	1	41.95	41.90	3	21,015	0.01%
2019/10/02	18	40.64	17	40.75	41.10	1	21,005	0.00%
2019/09/27	2	38.15	0	0.00	38.00	2	21,298	0.01%
2019/09/25	1	40.50	2	40.73	40.55	-1	21,920	0.00%
2019/09/24	35	41.43	0	0.00	41.10	35	22,596	0.15%
2019/09/20	12	41.72	10	41.50	41.45	2	22,956	0.01%
2019/09/18	3	40.90	0	0.00	40.85	3	23,695	0.01%
2019/09/17	13	40.81	31	41.76	40.70	-18	23,761	-0.08%
2019/09/16	62	43.01	120	42.68	42.55	-58	23,913	-0.24%	大賣/
2019/09/12	1	42.75	1	42.85	42.85	0	24,520	0.00%
2019/09/11	91	42.82	1	42.45	42.45	90	25,611	0.35%
2019/09/10	0	0.00	20	42.40	42.00	-20	25,918	-0.08%
2019/09/09	10	42.65	62	43.37	42.65	-52	25,965	-0.20%
2019/09/06	68	43.53	23	43.00	43.25	45	25,997	0.17%
2019/09/05	23	42.59	5	42.54	42.30	18	25,903	0.07%
2019/09/04	6	41.74	3	42.00	42.15	3	25,949	0.01%
2019/09/02	2	41.60	0	0.00	42.45	2	26,674	0.01%
2019/08/30	11	43.50	188	42.88	42.20	-177	26,552	-0.67%	大賣/鉅額交易
2019/08/29	112	43.16	4	43.10	43.05	108	26,357	0.41%	大買/鉅額交易
2019/08/28	1	42.85	88	43.06	42.90	-87	26,289	-0.33%
2019/08/27	112	44.65	230	44.32	43.70	-118	26,151	-0.45%	大買/大賣/鉅額交易
2019/08/26	33	43.80	87	43.65	44.00	-54	26,124	-0.21%
2019/08/23	55	45.10	46	45.01	44.90	9	26,066	0.03%
2019/08/22	101	45.70	259	45.40	44.85	-158	25,859	-0.61%	大買/大賣/鉅額交易
2019/08/21	247	44.01	59	42.71	44.55	188	25,391	0.74%	大買/鉅額交易
2019/08/20	60	44.52	123	44.05	42.80	-63	25,310	-0.25%	大賣/
2019/08/19	3	44.10	102	43.76	43.55	-99	25,354	-0.39%	大賣/
2019/08/16	149	44.06	43	43.31	43.45	106	25,543	0.41%	大買/鉅額交易
2019/08/15	67	42.91	94	43.05	42.90	-27	25,530	-0.11%
2019/08/14	263	44.33	209	44.05	43.75	54	25,824	0.21%	大買/大賣/
2019/08/13	195	43.29	144	43.09	43.70	51	25,797	0.20%	大買/大賣/
2019/08/12	44	42.83	33	42.83	42.40	11	25,834	0.04%
2019/08/08	111	40.80	46	40.87	42.30	65	25,657	0.25%	大買/
2019/08/07	36	39.35	46	39.71	39.20	-10	25,226	-0.04%
2019/08/06	111	38.67	28	38.84	39.05	83	25,345	0.33%	大買/
2019/08/05	12	39.03	28	38.76	38.90	-16	25,307	-0.06%
2019/08/02	73	39.60	146	39.48	39.10	-73	25,515	-0.29%	大賣/
2019/08/01	50	41.12	28	40.98	40.80	22	25,667	0.09%
2019/07/31	239	40.15	15	40.50	40.60	224	25,540	0.88%	大買/鉅額交易
2019/07/30	58	42.81	141	42.09	40.95	-83	25,754	-0.32%	大賣/
2019/07/29	71	46.29	61	46.14	45.45	10	25,319	0.04%
2019/07/26	14	45.66	11	45.39	45.30	3	25,442	0.01%
2019/07/25	12	45.98	218	47.01	45.70	-206	25,583	-0.81%	大賣/鉅額交易
2019/07/24	335	45.80	200.5	45.73	46.90	134.5	25,527	0.53%	大買/大賣/鉅額交易
2019/07/23	78	43.43	57	43.70	43.20	21	24,542	0.09%
2019/07/22	34	41.08	25	41.35	41.40	9	23,868	0.04%
2019/07/19	6	40.76	49	40.80	40.25	-43	23,885	-0.18%
2019/07/18	5	40.05	1	40.10	39.85	4	23,960	0.02%
2019/07/17	12	40.56	41	40.68	40.80	-29	24,172	-0.12%
2019/07/16	35	41.28	62	41.48	41.05	-27	24,273	-0.11%
2019/07/15	59	41.76	26	41.66	41.90	33	25,003	0.13%
2019/07/12	16	41.33	33	41.14	41.00	-17	25,090	-0.07%
2019/07/11	49	41.23	37	41.19	41.45	12	25,498	0.05%
2019/07/10	9	40.59	10	40.60	40.80	-1	25,661	0.00%
2019/07/09	11	39.86	47	39.97	39.90	-36	26,240	-0.14%
2019/07/08	96	40.81	81	40.13	40.20	15	26,796	0.06%
2019/07/05	21	41.11	15	41.40	40.55	6	26,878	0.02%
2019/07/04	39	41.26	41	41.10	41.15	-2	26,671	-0.01%
2019/07/03	42	41.85	118	41.56	41.00	-76	26,902	-0.28%	大賣/
2019/07/02	161	42.77	153	42.55	42.80	8	26,904	0.03%	大買/大賣/
2019/07/01	168	41.58	71	41.95	42.25	97	26,499	0.37%	大買/
2019/06/28	19	38.59	18	38.47	38.45	1	26,440	0.00%
2019/06/27	120	38.74	88	38.77	38.50	32	26,382	0.12%	大買/
2019/06/26	13	36.98	81	37.65	38.95	-68	26,184	-0.26%
2019/06/25	36	38.10	159	38.84	38.10	-123	25,692	-0.48%	大賣/鉅額交易
2019/06/24	110	38.51	37	37.85	38.90	73	25,466	0.29%	大買/
2019/06/21	21	38.16	51	39.32	38.00	-30	25,449	-0.12%
2019/06/20	45	38.83	103	38.52	39.00	-58	25,223	-0.23%	大賣/
2019/06/19	384	38.13	130	38.19	37.90	254	25,180	1.01%	大買/大賣/鉅額交易
2019/06/18	24	35.34	25	36.00	35.35	-1	24,982	0.00%
2019/06/17	0	0.00	10	34.70	35.60	-10	24,647	-0.04%
2019/06/14	20	35.10	50	36.01	35.10	-30	24,735	-0.12%
2019/06/13	29	35.91	0	0.00	35.95	29	24,689	0.12%
2019/06/12	11	35.88	10	35.45	35.55	1	24,771	0.00%
2019/06/11	27	36.39	32	36.45	36.15	-5	24,897	-0.02%
2019/06/10	42	34.31	28	35.18	35.90	14	24,438	0.06%
2019/06/06	1	32.50	16	32.44	32.80	-15	24,129	-0.06%
2019/06/05	11	32.39	0	0.00	32.30	11	24,125	0.05%
2019/06/04	0	0.00	6	33.25	32.45	-6	24,182	-0.02%
2019/06/03	9	32.77	4	32.86	32.70	5	24,303	0.02%
2019/05/31	33	33.35	40	33.63	33.60	-7	24,420	-0.03%
2019/05/30	10	32.55	0	0.00	32.55	10	24,453	0.04%
2019/05/29	0	0.00	30	31.73	32.30	-30	24,765	-0.12%
2019/05/28	38	32.84	37	32.94	32.60	1	25,141	0.00%
2019/05/27	1	32.50	5	32.30	32.50	-4	25,170	-0.02%
2019/05/24	13	33.43	2	32.93	32.20	11	25,386	0.04%
2019/05/23	23	32.96	39	32.57	32.95	-16	25,066	-0.06%
2019/05/22	67	34.31	36	34.97	34.25	31	24,779	0.13%
2019/05/21	274	34.70	118	34.76	35.60	156	24,518	0.64%	大買/大賣/鉅額交易
2019/05/20	36	35.29	220	36.31	34.35	-184	24,024	-0.77%	大賣/鉅額交易
2019/05/17	40	38.53	48	37.54	36.00	-8	23,691	-0.03%
2019/05/16	18	40.16	16	41.13	39.70	2	23,149	0.01%
2019/05/15	32	42.65	35	42.36	41.95	-3	22,880	-0.01%
2019/05/14	52	41.24	42	40.78	42.50	10	22,821	0.04%
2019/05/13	11	40.50	0	0.00	40.10	11	22,711	0.05%
2019/05/10	40	40.94	63	40.20	40.80	-23	22,735	-0.10%
2019/05/09	64	40.97	74	41.76	40.00	-10	22,433	-0.04%
2019/05/08	41.2	42.96	55	42.39	42.65	-13.8	21,888	-0.06%
2019/05/07	33	44.12	212.6	44.30	42.85	-179.6	21,520	-0.83%	大賣/鉅額交易
2019/05/06	1	44.50	21	44.29	44.40	-20	20,771	-0.10%
2019/05/03	31	44.24	62	44.16	44.05	-31	20,311	-0.15%
2019/05/02	28.2	42.71	84	42.51	42.85	-55.8	19,694	-0.28%
2019/04/30	253	41.87	46	41.95	42.80	207	19,425	1.07%	大買/鉅額交易
2019/04/29	0	0.00	11	39.70	40.00	-11	18,879	-0.06%
2019/04/26	41.2	39.81	0	0.00	39.80	41.2	18,621	0.22%
2019/04/25	8	40.88	130	40.23	41.20	-122	18,384	-0.66%	大賣/鉅額交易
2019/04/24	69	40.83	16	40.90	40.70	53	18,213	0.29%
2019/04/23	79	40.21	125	40.60	40.30	-46	17,968	-0.26%	大賣/
2019/04/22	21	41.24	45	41.36	41.75	-24	17,814	-0.13%
2019/04/19	26	43.79	341	41.99	42.00	-315	17,647	-1.78%	大賣/鉅額交易
2019/04/18	28	42.95	113	42.55	42.80	-85	16,714	-0.51%	大賣/
2019/04/17	64	43.32	227	43.18	43.25	-163	16,338	-1.00%	大賣/鉅額交易
2019/04/16	47	41.33	17	41.41	41.50	30	15,775	0.19%
2019/04/15	164	42.78	134.8	41.31	42.90	29.2	15,316	0.19%	大買/大賣/
2019/04/12	373	38.58	123	39.16	39.15	250	14,558	1.72%	大買/大賣/鉅額交易
2019/04/11	73	37.06	73	36.99	37.00	0	13,796	0.00%
2019/04/10	34	35.80	8	35.45	35.80	26	13,578	0.19%
2019/04/09	142	38.17	129	37.47	36.00	13	13,459	0.10%	大買/大賣/
2019/04/08	81	37.08	11	36.00	36.70	70	13,052	0.54%
2019/04/03	2	36.13	3	36.27	35.70	-1	12,792	-0.01%
2019/04/02	30	36.26	34	36.16	35.50	-4	12,819	-0.03%
2019/04/01	151	34.83	0	0.00	34.95	151	12,422	1.22%	大買/鉅額交易
2019/03/28	46	34.46	126	33.68	34.55	-80	12,263	-0.65%	大賣/
2019/03/27	27	35.04	6	35.00	34.65	21	12,117	0.17%
2019/03/26	6	34.75	27	34.83	34.40	-21	12,030	-0.17%
2019/03/25	99	35.23	216	35.36	35.20	-117	11,929	-0.98%	大賣/鉅額交易
2019/03/22	225	35.97	103	35.58	35.20	122	11,773	1.04%	大買/大賣/鉅額交易
2019/03/21	115	35.67	91	34.50	36.45	24	11,187	0.21%	大買/
2019/03/20	2	33.23	14	33.17	33.15	-12	10,221	-0.12%
2019/03/19	187	33.43	76	33.29	32.60	111	10,131	1.10%	大買/鉅額交易
2019/03/18	4	32.28	4	32.71	32.80	0	9,959	0.00%
2019/03/15	23	32.28	651	32.57	32.00	-628	9,958	-6.31%	大賣/鉅額交易
2019/03/14	223	33.51	50	33.90	33.35	173	9,769	1.77%	大買/鉅額交易
2019/03/13	30	32.67	18	32.88	32.90	12	9,497	0.13%
2019/03/12	11	32.91	20	33.39	32.35	-9	9,430	-0.10%
2019/03/11	37	32.27	12	32.34	32.75	25	9,247	0.27%
2019/03/08	95	32.39	53	32.43	32.40	42	9,305	0.45%
2019/03/07	47	32.11	2	31.70	31.70	45	9,212	0.49%
2019/03/06	18	32.78	10	33.00	32.55	8	9,038	0.09%
2019/03/05	51	32.82	48	33.33	32.50	3	8,940	0.03%
2019/03/04	232	34.52	13	34.45	34.60	219	8,668	2.53%	大買/鉅額交易
2019/02/27	33	33.68	16	33.14	33.65	17	8,208	0.21%
2019/02/26	148	32.94	371	32.65	32.65	-223	7,623	-2.93%	大買/大賣/鉅額交易
2019/02/25	320	32.55	49	31.84	32.60	271	7,160	3.78%	大買/鉅額交易
2019/02/21	32	29.68	4	29.63	29.50	28	6,597	0.42%
2019/02/20	1	30.40	15	30.31	29.85	-14	6,526	-0.21%
2019/02/19	2	30.15	106	29.87	30.10	-104	6,514	-1.60%	大賣/鉅額交易
2019/02/18	173	30.19	105	29.86	30.35	68	6,402	1.06%	大買/大賣/
2019/02/15	56	29.06	55	29.00	28.95	1	6,161	0.02%
2019/02/14	40	28.91	16	28.95	28.70	24	6,005	0.40%
2019/02/13	53	28.77	42	28.87	29.10	11	5,835	0.19%
2019/02/12	76	27.87	9	27.76	27.70	67	5,516	1.21%
2019/02/11	30	25.65	22	26.03	26.95	8	5,120	0.16%
2019/01/30	4	25.51	1	25.60	25.05	3	4,825	0.06%
2019/01/28	7	24.70	0	0.00	24.80	7	4,675	0.15%
2019/01/25	0	0.00	22	25.28	25.05	-22	4,631	-0.48%
2019/01/24	0	0.00	1	25.25	25.40	-1	4,551	-0.02%
2019/01/23	2	25.10	1	25.35	25.35	1	4,549	0.02%
2019/01/22	6	25.87	36	25.55	25.20	-30	4,570	-0.66%
2019/01/21	0	0.00	1	25.40	26.10	-1	4,428	-0.02%
2019/01/17	1	25.60	12	25.73	25.50	-11	4,385	-0.25%
2019/01/16	10	25.62	42	25.63	25.55	-32	4,362	-0.73%
2019/01/15	43	25.95	51	26.01	25.70	-8	4,331	-0.18%
2019/01/14	143	26.69	75	26.78	26.20	68	4,274	1.59%	大買/
2019/01/11	75	25.92	2	25.75	26.40	73	4,041	1.81%
2019/01/09	10	25.87	9	25.25	25.60	1	3,900	0.03%
2019/01/08	183	25.64	83	25.50	25.75	100	3,825	2.61%	大買/
2019/01/07	0	0.00	3	24.70	25.10	-3	3,713	-0.08%
2019/01/03	0	0.00	1	25.35	24.95	-1	3,699	-0.03%
2019/01/02	7	25.67	6	25.69	25.65	1	3,744	0.03%
2018/12/28	0	0.00	1	25.30	25.25	-1	3,649	-0.03%
2018/12/27	0	0.00	1	25.10	24.75	-1	3,635	-0.03%
2018/12/25	0	0.00	60	25.80	25.50	-60	3,481	-1.72%
2018/12/24	115	26.22	148	25.83	26.30	-33	3,306	-1.00%	大買/大賣/
2018/12/22	89	25.15	7	24.72	25.15	82	3,061	2.68%
2018/12/21	1	24.10	1	23.75	24.10	0	3,010	0.00%
2018/12/20	6	23.90	13	24.19	23.45	-7	3,039	-0.23%
2018/12/19	2	24.60	3	24.80	24.25	-1	3,053	-0.03%
2018/12/18	0	0.00	11	24.40	24.30	-11	3,002	-0.37%
2018/12/17	12	25.00	4	24.83	24.75	8	2,934	0.27%
2018/12/14	3	24.93	3	25.17	25.10	0	2,794	0.00%
2018/12/13	7	24.35	0	0.00	24.20	7	2,719	0.26%
2018/12/10	2	24.30	0	0.00	24.55	2	2,628	0.08%
2018/12/07	1	24.45	5	23.64	24.40	-4	2,518	-0.16%
2018/12/06	1	23.50	15	23.75	23.35	-14	2,449	-0.57%
2018/12/04	0	0.00	1	24.25	24.35	-1	2,368	-0.04%
2018/12/03	18	25.20	11	25.00	24.90	7	2,341	0.30%
2018/11/30	15	23.07	5	23.23	23.25	10	2,190	0.46%
2018/11/29	1	22.70	0	0.00	22.65	1	2,087	0.05%
2018/11/28	8	22.40	0	0.00	22.50	8	2,059	0.39%
2018/11/20	0	0.00	4	22.20	22.00	-4	2,474	-0.16%
2018/11/19	2	22.25	0	0.00	22.80	2	2,428	0.08%
2018/11/16	0	0.00	2	22.05	21.90	-2	2,370	-0.08%
2018/11/15	14	20.85	0	0.00	20.90	14	2,274	0.62%
2018/11/06	2	21.30	0	0.00	21.00	2	2,426	0.08%
2018/11/05	0	0.00	1	21.35	21.20	-1	2,519	-0.04%
2018/11/01	0	0.00	1	21.45	21.55	-1	2,552	-0.04%
2018/10/30	2	20.80	5	20.70	20.60	-3	2,544	-0.12%
2018/10/26	5	20.00	0	0.00	20.25	5	2,516	0.20%
2018/10/25	0	0.00	1	20.00	20.00	-1	2,613	-0.04%
2018/10/22	6	21.55	0	0.00	21.50	6	2,681	0.22%
2018/10/19	0	0.00	6	21.20	21.20	-6	2,714	-0.22%
2018/10/16	2	22.10	0	0.00	22.15	2	2,697	0.07%
2018/10/15	2	22.15	0	0.00	22.00	2	2,695	0.07%
2018/10/12	5	22.13	5	21.95	22.45	0	2,691	0.00%
2018/10/11	6	22.99	0	0.00	22.95	6	2,724	0.22%
2018/10/09	5	25.60	4	25.03	25.45	1	2,708	0.04%
2018/10/08	0	0.00	6	26.03	26.15	-6	2,631	-0.23%
2018/10/05	10	26.60	17	26.54	26.50	-7	2,617	-0.27%
2018/10/04	0	0.00	1	27.45	27.25	-1	2,592	-0.04%
2018/10/02	14	28.06	7	28.01	27.95	7	2,632	0.27%
2018/10/01	11	28.04	0	0.00	28.05	11	2,591	0.42%
2018/09/27	3	26.73	0	0.00	26.75	3	2,543	0.12%
2018/09/25	40	27.90	0	0.00	27.90	40	2,447	1.63%
2018/09/20	2	27.80	0	0.00	27.75	2	2,410	0.08%
2018/09/17	0	0.00	10	28.21	28.25	-10	2,443	-0.41%
2018/09/14	0	0.00	4	28.30	28.40	-4	2,452	-0.16%
2018/09/11	0	0.00	2	27.45	27.60	-2	2,653	-0.08%
2018/09/10	10	27.00	5	27.35	27.05	5	2,687	0.19%
2018/09/07	4	27.60	3	27.75	27.70	1	2,691	0.04%
2018/09/03	10	29.50	2	28.80	28.60	8	2,875	0.28%
2018/08/31	2	28.85	10	28.73	29.25	-8	2,797	-0.29%
2018/08/28	5	27.65	0	0.00	28.00	5	2,668	0.19%
2018/08/24	104	27.01	0	0.00	27.00	104	3,136	3.32%	大買/鉅額交易
2018/08/23	10	27.10	0	0.00	27.05	10	3,150	0.32%
2018/08/21	8	27.05	24	26.93	27.05	-16	3,187	-0.50%
2018/08/20	0	0.00	105	27.00	26.90	-105	3,207	-3.27%	大賣/鉅額交易
2018/08/17	7	27.39	0	0.00	27.45	7	3,245	0.22%
2018/08/16	19	26.61	0	0.00	27.10	19	3,218	0.59%
2018/08/15	8	27.06	14	27.04	27.00	-6	3,210	-0.19%
2018/08/13	21	27.54	0	0.00	27.70	21	3,268	0.64%
2018/08/10	0	0.00	1	29.15	29.15	-1	3,206	-0.03%
2018/08/08	0	0.00	1	29.20	29.15	-1	3,105	-0.03%
2018/08/02	0	0.00	2	28.60	28.55	-2	3,210	-0.06%
2018/08/01	5	29.53	10	29.50	29.30	-5	3,200	-0.16%
2018/07/23	10	27.10	2	27.35	27.30	8	3,052	0.26%
2018/07/02	5	28.50	0	0.00	28.40	5	2,960	0.17%
2018/06/29	0	0.00	1	28.65	28.65	-1	2,968	-0.03%
2018/06/25	0	0.00	3	29.55	29.50	-3	2,989	-0.10%
2018/06/21	1	29.50	2	30.10	30.35	-1	2,983	-0.03%
2018/06/20	1	30.00	1	30.55	29.60	0	2,984	0.00%
2018/06/15	0	0.00	0.2	30.65	30.65	-0.2	2,881	-0.01%
2018/06/14	0	0.00	3	30.68	30.60	-3	2,873	-0.10%
2018/06/13	0	0.00	32	30.70	30.50	-32	2,885	-1.11%
2018/06/12	0	0.00	19	31.49	31.35	-19	2,876	-0.66%
2018/06/11	0	0.00	3.4	31.60	31.20	-3.4	2,812	-0.12%
2018/06/08	4	31.83	3	32.00	31.65	1	2,811	0.04%
2018/06/06	6	31.31	0	0.00	31.40	6	2,640	0.23%
2018/06/05	4	31.18	6	31.38	31.20	-2	2,628	-0.08%
2018/06/04	62	32.13	5	31.56	31.65	57	2,549	2.24%
2018/06/01	0	0.00	8	30.47	30.30	-8	2,257	-0.35%
2018/05/31	1	29.00	0	0.00	28.85	1	2,139	0.05%
2018/05/29	0	0.00	10	28.85	28.75	-10	2,157	-0.46%
2018/05/28	3	29.25	3	29.55	29.25	0	2,168	0.00%
2018/05/25	5	29.85	3	29.70	29.50	2	2,242	0.09%
2018/05/24	0	0.00	1	29.00	29.10	-1	2,234	-0.04%
2018/05/22	0	0.00	5	29.15	29.25	-5	2,352	-0.21%
2018/05/17	1	28.20	0	0.00	28.20	1	2,331	0.04%
2018/05/16	0	0.00	100	28.02	27.90	-100	2,346	-4.26%
2018/05/15	100	27.78	0	0.00	27.60	100	2,385	4.19%
2018/05/14	0	0.00	1	27.85	27.95	-1	2,503	-0.04%
2018/05/11	1	27.80	0	0.00	27.75	1	2,518	0.04%
2018/05/10	5	28.60	2	28.70	28.50	3	2,502	0.12%
2018/05/09	4	28.10	4	28.05	28.10	0	2,442	0.00%
2018/05/07	1	28.00	0	0.00	28.00	1	2,537	0.04%
2018/05/04	1	27.10	0	0.00	27.20	1	2,558	0.04%
2018/05/02	10	27.00	0	0.00	27.05	10	2,866	0.35%
2018/04/30	1	27.00	0	0.00	27.05	1	2,888	0.03%
2018/04/25	0	0.00	1	26.70	26.80	-1	2,926	-0.03%
2018/04/24	4	26.69	0	0.00	26.25	4	2,944	0.14%
2018/04/20	1	28.05	0	0.00	27.90	1	2,972	0.03%
2018/04/19	0	0.00	1	27.70	28.00	-1	3,007	-0.03%
2018/04/17	2	27.70	2	27.85	27.70	0	3,112	0.00%
2018/04/10	1	29.10	0	0.00	28.90	1	3,501	0.03%
2018/04/03	1	29.10	1	29.00	29.00	0	3,846	0.00%
2018/03/30	3	30.52	2	30.45	29.90	1	4,279	0.02%
2018/03/23	2	29.08	100	28.97	29.00	-98	4,671	-2.10%
2018/03/22	30	31.20	74	30.64	30.30	-44	4,828	-0.91%
2018/03/21	0	0.00	4	30.50	30.50	-4	4,818	-0.08%
2018/03/19	0	0.00	50	30.35	30.35	-50	5,214	-0.96%
2018/03/16	0	0.00	24	30.50	30.25	-24	5,265	-0.46%
2018/03/15	0	0.00	28	30.56	30.80	-28	5,355	-0.52%
2018/03/14	110	30.87	50	30.69	30.70	60	5,500	1.09%	大買/
2018/03/13	40	30.35	5	30.60	30.20	35	5,568	0.63%
2018/03/12	40	29.90	0	0.00	29.80	40	5,707	0.70%
2018/03/09	20	30.30	0	0.00	29.80	20	5,995	0.33%
2018/03/08	0	0.00	5	29.70	29.70	-5	6,287	-0.08%
2018/03/07	3	29.95	50	29.70	29.50	-47	6,570	-0.72%
2018/03/06	3	30.15	40	29.56	29.90	-37	7,139	-0.52%
2018/03/05	30	29.82	20	29.50	29.50	10	7,613	0.13%
2018/03/02	0	0.00	23	29.59	29.70	-23	8,532	-0.27%
2018/03/01	7	29.55	0	0.00	30.05	7	9,335	0.07%
2018/02/27	176	30.22	3	30.33	29.55	173	9,780	1.77%	大買/鉅額交易
2018/02/26	1	29.15	0	0.00	29.25	1	10,582	0.01%
2018/02/23	10	29.20	1	29.75	29.70	9	11,142	0.08%
2018/02/21	0	0.00	1	28.00	28.10	-1	11,123	-0.01%
2018/02/09	1	26.25	0	0.00	26.60	1	11,170	0.01%
2018/02/07	0	0.00	5	27.95	27.65	-5	11,184	-0.04%
2018/02/06	5	28.10	1	27.70	27.00	4	11,193	0.04%
2018/02/05	1	29.65	0	0.00	29.85	1	11,112	0.01%
2018/02/02	0	0.00	70	30.30	30.30	-70	11,130	-0.63%
2018/02/01	0	0.00	1	30.65	30.55	-1	11,193	-0.01%
2018/01/31	4	30.81	0	0.00	30.95	4	11,212	0.04%
2018/01/30	1	30.45	146	30.28	30.20	-145	11,213	-1.29%	大賣/鉅額交易
2018/01/29	1	31.40	31	31.05	30.90	-30	11,289	-0.27%
2018/01/26	71	32.18	10	31.93	31.60	61	11,299	0.54%
2018/01/25	161	31.54	0	0.00	31.00	161	11,107	1.45%	大買/鉅額交易
2018/01/16	24	31.18	0	0.00	30.95	24	11,591	0.21%
2018/01/10	4	30.23	15	30.52	30.20	-11	11,766	-0.09%
2018/01/08	2	31.40	0	0.00	31.00	2	11,802	0.02%
2018/01/05	0	0.00	4	32.40	32.30	-4	11,729	-0.03%
2018/01/04	2	32.15	12	32.20	32.20	-10	11,692	-0.09%
2018/01/03	0	0.00	6	33.84	32.55	-6	11,661	-0.05%
2018/01/02	6	32.77	0	0.00	33.50	6	11,490	0.05%