南電 (8046)-中國信託券商分點個股進出

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

南電

(8046)

可現股當沖

股價
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/21	1.2	127.08	3	126.67	126.50	-1.8	2,075	-0.09%
2024/11/20	2.2	125.09	3	126.33	126.00	-0.8	2,142	-0.04%
2024/11/19	24.3	126.34	3.1	125.48	126.50	21.2	2,141	0.99%
2024/11/18	1.2	123.50	1	123.00	124.00	0.2	2,131	0.01%
2024/11/15	2	122.50	0	0.00	121.50	2	2,124	0.10%
2024/11/14	0.1	121.50	0.3	121.00	121.00	-0.3	2,127	-0.01%
2024/11/13	19.7	124.05	0	0.00	124.00	19.7	2,123	0.93%
2024/11/12	1	124.50	1	125.50	124.00	0	2,141	0.00%
2024/11/11	1	126.00	1.2	127.07	129.00	-0.2	2,134	-0.01%
2024/11/08	3.4	129.88	7	130.43	129.50	-3.6	2,155	-0.17%
2024/11/07	2	131.25	5	130.10	132.00	-3	2,154	-0.14%
2024/11/06	2	124.50	2.7	124.09	124.50	-0.7	2,153	-0.03%
2024/11/05	0	0.00	1.3	126.24	127.50	-1.3	2,163	-0.06%
2024/11/04	3.7	125.18	0	0.00	124.50	3.7	2,268	0.16%
2024/11/01	2	130.24	7.8	129.02	131.50	-5.8	2,305	-0.25%
2024/10/30	0	0.00	2	134.00	133.00	-2	2,399	-0.08%
2024/10/29	3.3	130.46	1	129.50	130.00	2.3	2,432	0.09%
2024/10/25	0.2	136.25	0.5	137.00	136.00	-0.3	2,545	-0.01%
2024/10/24	1.1	139.00	0	0.00	137.00	1.1	2,585	0.04%
2024/10/23	5.2	141.19	3.2	140.53	140.50	2	2,613	0.08%
2024/10/22	10.1	140.37	4.2	140.64	140.50	5.9	2,631	0.22%
2024/10/21	5.1	136.20	8.6	136.45	138.00	-3.5	2,608	-0.13%
2024/10/18	4.3	134.70	3	135.17	133.50	1.3	2,654	0.05%
2024/10/17	2	138.50	4.4	137.20	136.50	-2.4	2,735	-0.09%
2024/10/16	1	134.50	3	135.50	135.50	-2	2,964	-0.07%
2024/10/15	1	137.00	0	139.00	137.00	1	3,038	0.03%
2024/10/14	9	136.50	4.1	135.88	136.50	4.9	3,100	0.16%
2024/10/11	1	135.00	12	134.58	134.50	-11	3,255	-0.34%
2024/10/09	2.1	136.95	0	0.00	135.00	2.1	3,431	0.06%
2024/10/08	0.3	136.90	0.5	136.50	136.50	-0.3	3,460	-0.01%
2024/10/07	3.2	140.06	4.2	141.41	141.50	-1	3,480	-0.03%
2024/10/04	1.1	137.58	0	0.00	136.50	1.1	3,481	0.03%
2024/10/01	0.1	141.50	2	141.50	141.00	-1.9	3,469	-0.05%
2024/09/30	3	142.17	2.1	142.74	142.50	0.9	3,486	0.03%
2024/09/27	3	143.67	14.2	143.23	142.50	-11.2	3,532	-0.32%
2024/09/26	2.1	141.48	0	0.00	138.50	2.1	3,541	0.06%
2024/09/25	11.1	140.90	2	141.00	139.00	9.1	3,567	0.25%
2024/09/24	0.1	137.50	0	0.00	138.00	0.1	3,581	0.00%
2024/09/20	2.2	138.14	0	0.00	137.00	2.2	3,711	0.06%
2024/09/16	2	134.25	1.1	133.64	133.00	0.9	3,879	0.02%
2024/09/13	5	134.30	5	132.50	134.00	0	3,883	0.00%
2024/09/12	2	127.50	0.4	126.50	127.50	1.7	3,913	0.04%
2024/09/11	0.1	122.00	1	124.00	123.00	-0.9	3,931	-0.02%
2024/09/10	0.3	122.98	0	0.00	122.00	0.3	3,937	0.01%
2024/09/09	1.3	124.11	2	124.75	125.50	-0.7	3,939	-0.02%
2024/09/06	2	127.99	4	128.00	127.50	-2	3,941	-0.05%
2024/09/05	5.4	130.16	6	133.17	128.00	-0.6	3,961	-0.01%
2024/09/04	14.3	132.36	0.2	132.00	130.00	14.1	3,962	0.36%
2024/09/03	1.2	142.87	2.2	143.28	142.00	-1	3,926	-0.03%
2024/09/02	5.1	147.79	0	0.00	146.50	5.1	3,941	0.13%
2024/08/30	3.1	148.66	1	149.50	147.00	2.1	4,008	0.05%
2024/08/29	1.1	145.14	2	146.00	147.00	-0.9	4,010	-0.02%
2024/08/28	0.2	146.50	1	145.50	145.50	-0.8	4,012	-0.02%
2024/08/27	0.3	146.20	0.2	146.50	147.00	0.1	4,402	0.00%
2024/08/26	1.1	150.44	1	151.00	149.00	0.1	4,419	0.00%
2024/08/23	4.1	145.91	5	146.90	147.00	-0.9	4,616	-0.02%
2024/08/22	4	152.13	3	153.17	150.50	1	4,657	0.02%
2024/08/21	0.3	148.17	0	0.00	147.50	0.3	4,591	0.01%
2024/08/20	0.1	150.00	3	149.00	148.50	-2.9	4,598	-0.06%
2024/08/19	0.1	148.50	0.1	147.00	148.00	0	4,629	0.00%
2024/08/16	7.1	149.77	0	0.00	148.50	7.1	4,633	0.15%
2024/08/15	0.1	147.50	20	146.48	146.00	-19.9	4,636	-0.43%
2024/08/14	1	147.00	2	147.00	148.50	-1	4,632	-0.02%
2024/08/13	2	145.75	1	145.50	145.00	1	4,636	0.02%
2024/08/12	1.1	146.50	0	145.88	147.50	1.1	4,658	0.02%
2024/08/09	1.8	143.02	1	143.50	141.50	0.8	4,718	0.02%
2024/08/08	1.2	138.83	1	140.50	138.50	0.2	4,708	0.00%
2024/08/07	2	141.51	5	143.20	143.00	-3	4,681	-0.06%
2024/08/06	130.4	137.49	139	136.06	140.50	-8.6	4,628	-0.19%	大買/大賣/
2024/08/05	2.8	142.50	14.1	142.79	140.50	-11.3	4,505	-0.25%
2024/08/02	13	160.17	5.4	160.70	156.00	7.6	4,442	0.17%
2024/08/01	5.1	169.80	6	170.25	169.50	-0.9	4,339	-0.02%
2024/07/31	3.1	166.19	9.2	166.39	166.00	-6	4,324	-0.14%
2024/07/30	6.7	167.12	5.1	166.86	170.00	1.6	4,299	0.04%
2024/07/29	3.2	179.58	10.2	176.63	173.50	-7	4,210	-0.17%
2024/07/26	1.3	176.31	1.2	177.03	178.00	0.1	4,172	0.00%
2024/07/23	8	181.50	13.1	181.19	181.50	-5.1	4,140	-0.12%
2024/07/22	11.5	177.31	10	180.72	176.50	1.5	4,128	0.04%
2024/07/19	4.1	187.04	1.1	185.73	183.00	3	4,112	0.07%
2024/07/18	15.5	192.83	13	191.54	191.00	2.5	4,196	0.06%
2024/07/17	73.9	194.28	58.1	195.14	195.50	15.8	4,227	0.37%
2024/07/16	1.3	184.08	1	185.00	183.50	0.3	4,060	0.01%
2024/07/15	15.3	187.37	23.3	187.55	187.50	-7.9	4,053	-0.20%
2024/07/12	44.6	189.69	32	189.20	189.00	12.6	4,033	0.31%
2024/07/11	56.3	184.40	26.3	185.46	186.50	30	3,931	0.76%
2024/07/10	10.6	178.51	0	0.00	176.50	10.6	3,790	0.28%
2024/07/09	3.5	179.34	0	0.00	179.00	3.5	3,798	0.09%
2024/07/08	0	0.00	5	183.81	184.00	-5	3,766	-0.13%
2024/07/05	1.1	183.52	0	0.00	183.50	1.1	3,769	0.03%
2024/07/04	1.2	184.00	1.1	184.09	183.50	0.1	3,772	0.00%
2024/07/03	3.6	182.75	2	183.00	181.00	1.6	3,758	0.04%
2024/07/02	2.8	179.47	2	179.51	178.50	0.8	3,730	0.02%
2024/07/01	14.2	183.50	0.5	183.50	182.50	13.6	3,712	0.37%
2024/06/28	1.8	187.29	0	0.00	186.00	1.8	3,695	0.05%
2024/06/27	2.3	189.75	0.3	188.00	186.50	2.1	3,723	0.06%
2024/06/26	1.3	188.92	1	188.00	188.00	0.3	3,665	0.01%
2024/06/25	2.1	186.06	0	0.00	187.00	2.1	3,625	0.06%
2024/06/24	3.2	192.71	0	0.00	191.50	3.2	3,537	0.09%
2024/06/21	0	0.00	1.8	196.95	196.50	-1.8	3,462	-0.05%
2024/06/20	1	199.98	20	199.40	199.50	-19	3,398	-0.56%
2024/06/19	6.4	198.32	37.2	198.62	198.50	-30.8	3,391	-0.91%
2024/06/18	29.3	196.55	39	196.71	196.50	-9.7	3,350	-0.29%
2024/06/17	71.2	195.52	1.1	196.41	195.50	70.1	3,359	2.09%
2024/06/14	2.7	196.28	3	195.33	194.00	-0.3	3,378	-0.01%
2024/06/13	46	194.03	80	193.42	194.00	-34	3,391	-1.00%
2024/06/12	50.5	192.11	16	195.47	191.00	34.5	3,401	1.01%
2024/06/11	3.1	190.67	0.1	191.50	191.00	3	3,377	0.09%
2024/06/07	4.2	194.02	1	191.50	194.50	3.2	3,371	0.09%
2024/06/06	26	189.69	0.5	190.50	189.50	25.5	3,358	0.76%
2024/06/05	2	192.50	3.1	192.40	191.00	-1.1	3,350	-0.03%
2024/06/04	44.2	197.00	0.2	198.33	197.00	44	3,341	1.32%
2024/06/03	2	199.75	3.1	202.02	197.00	-1.1	3,348	-0.03%
2024/05/31	7.2	201.38	1.1	201.45	195.50	6.1	3,320	0.18%
2024/05/30	6.4	204.52	12.3	203.18	202.50	-5.9	2,957	-0.20%
2024/05/29	24.1	210.41	12.4	208.48	207.00	11.7	2,959	0.40%
2024/05/28	5.7	197.71	5.8	195.04	202.00	-0.1	2,753	0.00%
2024/05/27	2.2	187.52	1.1	187.55	188.50	1.1	2,731	0.04%
2024/05/24	3.3	186.66	0	186.50	186.00	3.3	2,812	0.12%
2024/05/22	0	0.00	0.1	187.50	188.00	-0.1	2,806	0.00%
2024/05/21	1.4	183.89	0	0.00	183.50	1.4	2,836	0.05%
2024/05/20	0	0.00	0.2	188.50	187.00	-0.2	2,844	-0.01%
2024/05/17	2.1	192.07	2.1	191.32	190.00	0.1	2,858	0.00%
2024/05/16	1	191.52	2.1	192.76	193.50	-1.1	2,900	-0.04%
2024/05/15	1	186.50	0.1	183.00	191.00	0.9	2,889	0.03%
2024/05/14	0.3	190.30	0.1	189.00	190.00	0.2	2,847	0.01%
2024/05/13	1.1	190.84	1.2	189.50	190.50	-0.1	2,844	0.00%
2024/05/10	0	0.00	0.2	189.50	190.00	-0.2	2,841	-0.01%
2024/05/09	0.1	188.50	0	0.00	186.50	0.1	2,839	0.00%
2024/05/08	0	0.00	2.2	188.94	189.00	-2.2	2,854	-0.08%
2024/05/07	0	0.00	1.4	185.50	186.00	-1.4	2,866	-0.05%
2024/05/06	3	182.50	3.1	184.50	185.00	-0.1	2,875	0.00%
2024/05/03	1	184.51	0	185.50	184.50	1	2,850	0.04%
2024/05/02	0.1	183.50	0	0.00	182.50	0.1	2,859	0.00%
2024/04/30	0	189.00	0	189.00	187.00	0	2,855	0.00%
2024/04/29	2	189.50	1.2	189.57	190.50	0.9	2,864	0.03%
2024/04/26	9.1	189.66	7.4	188.45	188.00	1.8	2,872	0.06%
2024/04/25	7.1	188.65	8	188.25	188.00	-0.9	2,880	-0.03%
2024/04/24	20.5	191.44	18	194.39	194.50	2.5	2,849	0.09%
2024/04/23	4.2	182.14	1	183.00	185.00	3.2	2,742	0.12%
2024/04/22	5	176.40	2.7	173.79	174.50	2.4	2,657	0.09%
2024/04/19	1.7	174.54	2.2	175.29	171.50	-0.5	2,634	-0.02%
2024/04/18	4.1	180.75	3	180.50	179.00	1.1	2,557	0.04%
2024/04/17	2.1	183.00	3.3	182.29	181.50	-1.2	2,527	-0.05%
2024/04/16	1.4	184.94	3.7	184.53	185.00	-2.3	2,493	-0.09%
2024/04/15	8.2	192.16	2.6	191.79	190.50	5.6	2,500	0.22%
2024/04/12	5	199.98	1.9	199.67	199.00	3	2,528	0.12%
2024/04/11	2.2	200.30	2	199.50	199.50	0.2	2,601	0.01%
2024/04/10	0	204.50	0.2	207.21	203.00	-0.2	2,740	-0.01%
2024/04/09	0.1	207.00	0	0.00	206.50	0.1	2,765	0.00%
2024/04/08	0.1	206.50	0.4	206.64	206.50	-0.3	2,794	-0.01%
2024/04/03	3.4	208.67	18.1	209.03	209.00	-14.7	2,805	-0.52%
2024/04/02	1	209.45	3	208.67	208.00	-2	2,809	-0.07%
2024/04/01	2.6	207.80	1	208.00	209.50	1.6	2,812	0.06%
2024/03/29	2.2	200.95	1	201.48	200.50	1.1	2,785	0.04%
2024/03/28	4.1	199.01	5.2	199.17	198.00	-1.1	2,778	-0.04%
2024/03/27	2.6	202.33	5.4	202.57	202.00	-2.7	2,823	-0.10%
2024/03/26	2.6	207.99	2.2	206.93	204.00	0.4	2,872	0.01%
2024/03/25	0.1	208.50	20.1	208.50	208.50	-20.1	2,937	-0.68%
2024/03/22	0	0.00	28	211.52	211.00	-28	2,996	-0.93%
2024/03/21	22.1	212.20	9.5	212.16	212.00	12.6	3,036	0.42%
2024/03/20	2.2	213.45	2	211.75	212.50	0.2	3,096	0.01%
2024/03/19	2.3	211.00	2	210.75	211.50	0.3	3,104	0.01%
2024/03/18	1.2	206.42	3	208.50	211.00	-1.8	3,115	-0.06%
2024/03/15	67.3	202.00	1.3	201.62	202.00	66	3,110	2.12%
2024/03/14	0.1	204.50	40.6	203.86	206.00	-40.5	3,108	-1.30%
2024/03/13	4.6	204.88	8.3	206.60	203.00	-3.8	3,126	-0.12%
2024/03/12	0.6	209.00	0.7	208.93	209.00	-0.1	3,128	0.00%
2024/03/11	4.2	206.29	0.2	207.50	207.50	4.1	3,199	0.13%
2024/03/08	2.1	204.07	2.4	206.70	206.50	-0.3	3,322	-0.01%
2024/03/07	4	205.00	15.6	203.82	203.50	-11.6	3,378	-0.34%
2024/03/06	2.9	207.22	4.2	206.01	206.00	-1.3	3,388	-0.04%
2024/03/05	3.5	211.84	22	210.18	210.00	-18.6	3,400	-0.55%
2024/03/04	5	209.80	9.4	209.16	209.00	-4.4	3,442	-0.13%
2024/03/01	2.5	212.64	3.1	210.68	210.50	-0.6	3,459	-0.02%
2024/02/29	4.9	208.61	8	209.07	211.50	-3.2	3,458	-0.09%
2024/02/27	8.7	212.77	2.2	216.34	210.50	6.4	3,424	0.19%
2024/02/26	2	221.26	0.2	221.50	221.00	1.8	3,357	0.05%
2024/02/23	1	225.50	7.9	223.13	221.50	-6.9	3,390	-0.20%
2024/02/22	14.1	226.95	16.5	224.42	225.00	-2.4	3,425	-0.07%
2024/02/21	12.1	229.19	23	228.74	228.00	-11	3,411	-0.32%
2024/02/20	11.4	230.35	11.2	229.69	229.50	0.3	3,414	0.01%
2024/02/19	6.3	231.47	4.3	231.76	230.50	2	3,454	0.06%
2024/02/16	1.1	225.64	7.6	227.84	228.00	-6.5	3,462	-0.19%
2024/02/15	0.1	223.71	12.8	223.51	224.50	-12.7	3,465	-0.37%
2024/02/05	0.2	226.00	3	225.67	225.50	-2.9	3,451	-0.08%
2024/02/02	1	227.00	2.6	227.37	227.50	-1.6	3,491	-0.05%
2024/02/01	1.1	225.09	2.9	226.65	226.50	-1.8	3,533	-0.05%
2024/01/31	4.1	227.77	4	227.50	227.00	0.1	3,579	0.00%
2024/01/30	4.4	227.95	0	228.50	227.00	4.4	3,603	0.12%
2024/01/29	29.5	227.80	16	227.38	228.00	13.5	3,628	0.37%
2024/01/26	2	225.00	0	0.00	225.00	2	3,738	0.05%
2024/01/25	0.1	224.00	2	224.25	224.50	-1.9	3,778	-0.05%
2024/01/24	1.2	225.65	3	226.33	225.50	-1.8	3,781	-0.05%
2024/01/23	1.3	227.56	1	228.00	227.50	0.3	3,825	0.01%
2024/01/22	2.2	225.08	0.2	225.46	225.00	2	3,827	0.05%
2024/01/19	6.3	220.98	19.3	221.33	221.50	-13.1	3,865	-0.34%
2024/01/18	2.2	217.55	1	217.50	216.50	1.2	3,906	0.03%
2024/01/17	3.4	222.34	1	219.00	218.50	2.4	3,917	0.06%
2024/01/16	5.9	223.62	0.3	222.00	223.50	5.6	3,903	0.14%
2024/01/15	12	225.27	1	225.04	224.00	10.9	3,890	0.28%
2024/01/12	4.5	228.05	2	228.00	229.00	2.5	3,882	0.06%
2024/01/11	3.7	226.55	0.1	228.00	228.00	3.6	3,931	0.09%
2024/01/10	3.1	225.51	1	225.00	225.50	2.1	3,980	0.05%
2024/01/09	4.9	226.97	31.1	226.05	226.00	-26.2	3,991	-0.66%
2024/01/08	7.9	226.07	2	227.00	224.50	5.9	3,978	0.15%
2024/01/05	9.6	229.17	8.1	228.75	227.00	1.5	3,914	0.04%
2024/01/04	13.5	234.09	6.2	233.06	231.00	7.3	3,860	0.19%
2024/01/03	2.2	246.41	0.2	247.50	243.00	2	3,772	0.05%
2024/01/02	456	249.95	0.3	251.00	250.00	455.7	3,822	11.92%	大買/鉅額交易
2023/12/29	2.3	250.10	6.6	249.96	251.50	-4.3	3,818	-0.11%
2023/12/28	5.7	247.77	0.1	248.00	248.00	5.6	3,827	0.15%
2023/12/27	2.2	249.95	7	249.07	250.00	-4.8	3,836	-0.13%
2023/12/26	3.1	247.99	0	0.00	247.50	3.1	3,883	0.08%
2023/12/25	0.2	244.00	0	0.00	246.00	0.2	3,936	0.01%
2023/12/22	2.3	242.17	4	241.75	241.50	-1.7	3,974	-0.04%
2023/12/21	27.1	244.50	8.1	244.71	244.50	19	3,952	0.48%
2023/12/20	14	246.57	14.4	247.22	245.50	-0.4	3,964	-0.01%
2023/12/19	15.1	246.63	6.2	244.68	244.50	8.9	3,977	0.22%
2023/12/18	12.2	250.15	1	252.50	251.50	11.2	3,974	0.28%
2023/12/15	0.1	252.83	19.4	251.59	252.50	-19.4	4,052	-0.48%
2023/12/14	13.8	250.88	19.2	251.74	252.00	-5.4	4,078	-0.13%
2023/12/13	13.1	249.99	10	249.70	250.00	3.1	4,157	0.08%
2023/12/12	4.3	251.41	1.8	250.81	248.00	2.5	4,381	0.06%
2023/12/11	10.2	252.69	14.4	252.21	252.50	-4.2	4,415	-0.10%
2023/12/08	8.2	250.66	13	250.04	250.00	-4.8	4,443	-0.11%
2023/12/07	14.6	248.99	16	248.47	247.00	-1.4	4,529	-0.03%
2023/12/06	15.8	251.55	1.8	249.69	249.00	14	4,527	0.31%
2023/12/05	14.4	252.90	34.1	252.18	252.50	-19.7	4,476	-0.44%
2023/12/04	54.3	247.01	36.7	246.03	250.50	17.5	4,364	0.40%
2023/12/01	3.1	249.31	3.5	248.79	249.50	-0.4	4,269	-0.01%
2023/11/30	40.7	248.27	1	248.03	248.00	39.6	4,251	0.93%
2023/11/29	37.2	250.32	15.1	248.93	251.00	22.1	4,252	0.52%
2023/11/28	62.8	242.31	36.4	241.63	245.00	26.4	4,208	0.63%
2023/11/27	36	238.58	1	240.00	239.00	35	4,170	0.84%
2023/11/24	8	238.00	0.2	239.50	238.00	7.8	4,195	0.19%
2023/11/22	7.1	237.94	4	237.00	237.00	3.1	4,265	0.07%
2023/11/21	0.3	242.83	0.6	243.46	242.50	-0.3	4,264	-0.01%
2023/11/20	6.3	238.51	6.2	238.68	239.00	0.1	4,280	0.00%
2023/11/16	1.3	237.73	6	238.50	238.50	-4.7	4,271	-0.11%
2023/11/15	14.6	235.52	2.7	236.32	235.50	11.9	4,240	0.28%
2023/11/14	1	231.00	7	231.86	230.50	-6	4,201	-0.14%
2023/11/13	0.1	231.50	2.2	233.23	230.50	-2.1	4,221	-0.05%
2023/11/10	9.1	224.05	15.3	223.28	228.00	-6.2	4,226	-0.15%
2023/11/09	4.1	229.36	208.4	228.82	227.50	-204.3	4,200	-4.86%	大賣/鉅額交易
2023/11/08	9	231.00	6	230.67	231.00	3	4,201	0.07%
2023/11/07	1.4	232.81	2	232.50	232.50	-0.6	4,181	-0.01%
2023/11/06	5.2	236.40	5.9	236.92	237.00	-0.7	4,201	-0.02%
2023/11/03	5.6	234.61	4.3	234.52	232.50	1.4	4,199	0.03%
2023/11/02	2	243.50	5.1	243.48	243.00	-3.1	4,130	-0.08%
2023/11/01	9	239.61	2.2	239.00	240.00	6.8	4,126	0.16%
2023/10/31	11.2	237.44	1	234.00	236.00	10.2	4,181	0.24%
2023/10/30	1.2	232.08	1	234.00	232.00	0.2	4,263	0.00%
2023/10/27	0.1	234.99	0	0.00	233.50	0.1	4,309	0.00%
2023/10/26	2.5	229.64	5	230.30	229.00	-2.5	4,322	-0.06%
2023/10/25	2.8	238.46	1	238.00	238.00	1.8	4,282	0.04%
2023/10/24	1.4	235.43	6.8	237.37	238.00	-5.4	4,327	-0.13%
2023/10/23	0.3	238.92	0	0.00	237.00	0.3	4,353	0.01%
2023/10/20	1.1	236.71	35	238.34	239.50	-33.9	4,398	-0.77%
2023/10/19	1.6	244.85	43.2	242.14	242.50	-41.5	4,421	-0.94%
2023/10/18	12.4	251.48	15.6	250.29	250.50	-3.2	4,439	-0.07%
2023/10/17	4.1	257.49	0.1	257.50	255.50	4	4,458	0.09%
2023/10/16	0.1	253.50	2	251.75	253.00	-1.9	4,580	-0.04%
2023/10/13	0	256.50	0	0.00	257.00	0	4,789	0.00%
2023/10/12	6.1	258.24	7	257.07	256.50	-0.9	4,835	-0.02%
2023/10/11	0.3	257.75	31.3	258.83	260.00	-31	4,923	-0.63%
2023/10/06	37.2	254.32	21.1	254.15	251.50	16.1	5,040	0.32%
2023/10/05	4	262.38	4	261.13	260.50	0	5,050	0.00%
2023/10/04	6.1	260.00	4.1	257.04	264.00	2	5,058	0.04%
2023/10/03	0.1	263.00	4	262.51	262.00	-3.9	5,070	-0.08%
2023/10/02	3.2	269.11	4.5	268.50	267.50	-1.4	5,179	-0.03%
2023/09/28	4.3	267.94	4	265.25	266.50	0.3	5,182	0.01%
2023/09/27	1	264.00	12	262.00	265.00	-11	5,166	-0.21%
2023/09/26	15.6	264.32	17	264.94	263.00	-1.4	5,193	-0.03%
2023/09/25	97	269.52	37	268.84	269.00	60	5,186	1.16%
2023/09/22	29.2	264.95	27	266.09	267.00	2.2	5,138	0.04%
2023/09/21	7.1	261.79	6.5	262.14	263.50	0.6	5,088	0.01%
2023/09/20	42	262.89	64.8	262.55	260.50	-22.8	5,100	-0.45%
2023/09/19	9.1	274.00	12.2	274.70	271.00	-3.1	5,047	-0.06%
2023/09/18	30.2	272.35	11.3	272.05	272.50	18.9	4,983	0.38%
2023/09/15	34.1	269.06	59.3	268.44	272.00	-25.2	4,889	-0.52%
2023/09/14	65	259.23	46.3	257.86	259.00	18.7	4,683	0.40%
2023/09/13	26.1	258.38	6.6	257.45	257.50	19.5	4,665	0.42%
2023/09/12	5.1	257.91	10.1	257.43	260.50	-5.1	4,689	-0.11%
2023/09/11	1	250.50	4.5	250.67	251.00	-3.5	4,724	-0.07%
2023/09/08	2.1	247.10	23.3	247.14	249.00	-21.2	4,791	-0.44%
2023/09/07	30.4	251.49	5	249.70	250.00	25.4	4,860	0.52%
2023/09/06	1	248.00	103.7	248.69	249.00	-102.7	4,890	-2.10%	大賣/鉅額交易
2023/09/05	0	0.00	2.3	246.98	248.00	-2.3	4,945	-0.05%
2023/09/04	0	0.00	4.8	246.73	250.00	-4.8	5,054	-0.09%
2023/09/01	0	0.00	6.5	242.26	243.00	-6.5	5,138	-0.13%
2023/08/31	0.1	242.50	2	242.50	241.50	-1.9	5,234	-0.04%
2023/08/30	6.3	244.02	7.1	243.24	243.00	-0.8	5,299	-0.02%
2023/08/29	14.3	242.98	7	242.50	244.00	7.3	5,405	0.13%
2023/08/28	3.1	236.89	8.1	237.32	236.50	-5	5,416	-0.09%
2023/08/25	3.3	232.33	1	232.05	231.00	2.3	5,489	0.04%
2023/08/24	0.1	233.00	3	237.16	239.50	-2.9	5,579	-0.05%
2023/08/23	2.3	230.30	2.1	229.54	230.50	0.2	5,698	0.00%
2023/08/22	3.1	229.48	0.1	230.00	229.50	3	5,872	0.05%
2023/08/21	1.2	228.33	2.2	228.09	228.00	-1	6,151	-0.02%
2023/08/18	0.2	234.24	3	234.50	231.00	-2.8	6,247	-0.05%
2023/08/17	1.2	235.35	0	0.00	236.50	1.2	6,326	0.02%
2023/08/16	0.7	239.00	0	0.00	236.00	0.7	6,441	0.01%
2023/08/15	8	234.69	3	234.00	236.50	5	6,553	0.08%
2023/08/14	1.2	231.16	3.2	232.21	232.00	-2	6,639	-0.03%
2023/08/11	4.3	241.21	1.3	242.03	238.50	3	6,726	0.04%
2023/08/10	3.3	241.42	2	240.25	238.50	1.2	6,828	0.02%
2023/08/09	1.1	247.59	2	248.25	247.00	-0.9	6,830	-0.01%
2023/08/08	112.9	246.02	2.5	245.20	245.00	110.4	6,867	1.61%	大買/鉅額交易
2023/08/07	3.9	252.24	1.2	251.17	250.50	2.7	6,877	0.04%
2023/08/04	38.1	249.46	59.5	251.98	252.50	-21.4	6,923	-0.31%
2023/08/02	68.8	254.00	64.3	252.95	251.50	4.4	7,040	0.06%
2023/08/01	2.4	248.92	11.2	252.15	249.50	-8.8	7,091	-0.12%
2023/07/31	4.3	250.14	8.3	249.15	248.00	-4	7,135	-0.06%
2023/07/28	12.1	252.89	9.1	252.44	254.50	3	7,229	0.04%
2023/07/27	7.1	251.78	76.3	251.77	250.00	-69.2	7,271	-0.95%
2023/07/26	2.3	254.50	5.8	257.17	254.50	-3.5	7,344	-0.05%
2023/07/25	4.7	263.87	4.1	260.38	258.00	0.6	7,480	0.01%
2023/07/24	46.1	261.66	1.1	261.64	261.50	45	7,518	0.60%
2023/07/21	5.4	259.88	8	260.25	258.00	-2.6	7,599	-0.03%
2023/07/20	11.8	268.33	16	272.72	267.00	-4.2	7,689	-0.05%
2023/07/19	20.1	268.80	11	268.23	266.50	9.1	7,723	0.12%
2023/07/18	25.6	274.40	34.5	273.22	275.50	-8.9	7,678	-0.12%
2023/07/17	1.2	263.50	204.9	263.15	262.50	-203.8	7,491	-2.72%	大賣/鉅額交易
2023/07/14	25.4	268.29	24.3	268.61	266.00	1.1	7,540	0.01%
2023/07/13	33.3	266.33	21	263.47	264.50	12.3	7,468	0.17%
2023/07/12	48.2	248.92	84.2	248.87	254.50	-36	7,352	-0.49%
2023/07/11	55.2	247.06	6.7	246.72	247.00	48.4	7,336	0.66%
2023/07/10	204.5	245.50	1.2	247.67	243.50	203.3	7,441	2.73%	大買/鉅額交易
2023/07/07	57	248.01	16	248.44	246.50	41	7,447	0.55%
2023/07/06	7	259.53	2.2	257.94	255.50	4.9	7,352	0.07%
2023/07/05	5.2	263.83	1	261.50	261.50	4.2	7,356	0.06%
2023/07/04	14.5	262.41	7	262.64	262.00	7.5	7,334	0.10%
2023/07/03	5.4	269.07	0.1	270.00	270.00	5.3	7,384	0.07%
2023/06/30	2	262.50	53	262.89	264.00	-51	7,531	-0.68%
2023/06/29	17.4	262.83	11	262.77	262.50	6.4	7,637	0.08%
2023/06/28	6.5	266.19	2	269.50	262.00	4.5	7,679	0.06%
2023/06/27	6.3	269.79	62.3	271.91	268.50	-56	7,779	-0.72%
2023/06/26	4.3	275.52	9.2	276.01	275.00	-4.9	7,818	-0.06%
2023/06/21	2.1	278.52	0	279.00	278.00	2.1	8,025	0.03%
2023/06/20	2.2	279.31	2	281.01	281.50	0.1	8,127	0.00%
2023/06/19	4.3	277.88	4.1	278.27	278.00	0.2	8,249	0.00%
2023/06/16	86.8	279.62	36.7	280.09	279.50	50.1	8,322	0.60%
2023/06/15	19.3	284.13	56	281.68	281.00	-36.7	8,296	-0.44%
2023/06/14	11.6	294.59	44.7	293.54	293.50	-33.1	8,249	-0.40%
2023/06/13	9.8	290.90	31	288.98	293.00	-21.2	8,253	-0.26%
2023/06/12	2.5	283.44	0.1	282.50	286.00	2.4	8,243	0.03%
2023/06/09	12.8	282.96	24.1	281.43	284.50	-11.3	8,308	-0.14%
2023/06/08	28.9	281.61	11	284.07	282.00	17.9	8,401	0.21%
2023/06/07	27	290.68	68.4	291.79	290.00	-41.4	8,463	-0.49%
2023/06/06	46.8	299.52	0.7	297.77	296.50	46.2	8,514	0.54%
2023/06/05	310.3	306.58	21.1	307.09	305.00	289.3	8,504	3.40%	大買/鉅額交易
2023/06/02	26.3	302.41	40.7	306.86	308.00	-14.4	8,495	-0.17%
2023/06/01	48.5	300.64	74.1	298.50	298.50	-25.6	8,464	-0.30%
2023/05/31	29.8	298.35	12.1	300.26	303.00	17.7	8,667	0.20%
2023/05/30	22	297.75	80.1	296.16	294.00	-58.1	8,725	-0.67%
2023/05/29	23.5	301.80	89.1	304.44	302.50	-65.6	8,686	-0.76%
2023/05/26	31.6	307.31	34.2	303.82	303.00	-2.7	8,597	-0.03%
2023/05/25	73.2	302.48	103.2	302.63	302.50	-30	8,464	-0.35%	大賣/
2023/05/24	49	289.19	119.1	286.69	292.00	-70.1	8,223	-0.85%	大賣/
2023/05/23	28.2	286.14	42.1	288.61	289.00	-13.9	8,138	-0.17%
2023/05/22	30.4	283.11	10	283.05	281.50	20.4	8,079	0.25%
2023/05/19	14.2	291.65	12.5	290.49	293.00	1.7	7,965	0.02%
2023/05/18	24.1	290.16	53.5	287.33	285.50	-29.3	7,929	-0.37%
2023/05/17	104.2	288.65	9.5	288.36	286.50	94.6	7,927	1.19%	大買/
2023/05/16	82.1	289.12	26.3	288.79	288.50	55.7	7,854	0.71%
2023/05/15	2	284.49	4.8	285.51	281.00	-2.7	7,773	-0.04%
2023/05/12	20.3	281.38	35.3	282.97	287.00	-15.1	7,789	-0.19%
2023/05/11	26.5	279.96	1.9	280.49	278.00	24.6	7,758	0.32%
2023/05/10	5.9	284.72	4.1	282.06	282.50	1.8	7,761	0.02%
2023/05/09	31.5	285.62	46.8	285.26	287.50	-15.4	7,767	-0.20%
2023/05/08	31.2	284.09	37	283.67	281.00	-5.8	7,773	-0.07%
2023/05/05	3	276.33	9.9	276.98	277.50	-6.9	7,758	-0.09%
2023/05/04	48.4	269.43	23.2	268.15	272.50	25.1	7,857	0.32%
2023/05/03	54.2	276.13	8	277.69	276.00	46.1	7,900	0.58%
2023/05/02	3.3	277.89	35.2	278.43	277.50	-31.9	7,915	-0.40%
2023/04/28	27.1	274.89	31.7	274.78	274.50	-4.7	7,942	-0.06%
2023/04/27	1.7	266.25	5	265.71	266.50	-3.3	7,815	-0.04%
2023/04/26	17.1	259.32	17.3	261.56	269.00	-0.2	7,812	0.00%
2023/04/25	16.2	265.47	30.4	267.51	258.00	-14.2	7,838	-0.18%
2023/04/24	2.7	262.73	2.4	264.81	268.50	0.4	7,743	0.01%
2023/04/21	4.4	259.16	84.1	259.92	260.00	-79.7	7,734	-1.03%
2023/04/20	5.5	256.58	2.3	255.17	255.00	3.2	7,732	0.04%
2023/04/19	6.6	256.53	2.1	255.98	254.00	4.5	7,858	0.06%
2023/04/18	2.2	264.14	156	264.25	263.00	-153.8	7,907	-1.94%	大賣/鉅額交易
2023/04/17	6	264.50	7	263.08	264.50	-1	8,079	-0.01%
2023/04/14	35.2	263.46	7	262.71	263.00	28.2	8,253	0.34%
2023/04/13	23.7	270.49	4	266.88	264.00	19.7	8,265	0.24%
2023/04/12	4	273.00	4	271.88	274.50	0	8,201	0.00%
2023/04/11	3.3	275.94	3.2	275.12	274.00	0.1	8,246	0.00%
2023/04/10	3.1	272.73	1	275.50	275.50	2.1	8,270	0.03%
2023/04/07	9.4	275.86	6	274.67	274.00	3.4	8,272	0.04%
2023/04/06	22.2	272.81	6	273.42	274.50	16.2	8,283	0.20%
2023/03/31	27.2	285.14	40.2	285.05	283.00	-13.1	8,310	-0.16%
2023/03/30	18.2	278.68	31.3	280.51	281.00	-13.1	8,315	-0.16%
2023/03/29	18.1	275.56	12.1	273.76	272.00	6.1	8,478	0.07%
2023/03/28	43.6	277.86	30.1	276.21	273.50	13.4	8,836	0.15%
2023/03/27	32.7	285.17	14.2	284.62	285.50	18.5	8,862	0.21%
2023/03/24	23.7	286.45	61.8	287.14	286.50	-38.2	9,014	-0.42%
2023/03/23	9.4	276.85	35.6	279.73	280.50	-26.2	8,871	-0.29%
2023/03/22	39.7	275.58	61.2	275.58	275.50	-21.5	8,921	-0.24%
2023/03/21	9	268.61	10.6	268.52	269.00	-1.6	8,944	-0.02%
2023/03/20	4	263.38	5.7	263.53	262.50	-1.7	8,933	-0.02%
2023/03/17	8.2	262.29	9.4	261.60	261.00	-1.2	9,094	-0.01%
2023/03/16	11	260.13	42.6	259.98	259.00	-31.5	9,229	-0.34%
2023/03/15	65.5	262.21	13	262.27	259.50	52.5	9,580	0.55%
2023/03/14	14	261.54	20	260.95	260.00	-6	9,712	-0.06%
2023/03/13	29.6	264.56	14.2	260.80	266.00	15.3	9,889	0.16%
2023/03/10	15.9	267.97	15.4	262.40	260.00	0.5	9,931	0.00%
2023/03/09	37.1	267.39	2.3	266.14	266.50	34.8	10,174	0.34%
2023/03/08	5	260.30	36.4	259.79	263.00	-31.4	10,063	-0.31%
2023/03/07	6.5	258.30	17	257.76	258.50	-10.5	10,084	-0.10%
2023/03/06	110	261.70	14.5	262.14	261.00	95.5	10,128	0.94%	大買/
2023/03/03	29.2	260.10	25.5	260.76	259.00	3.7	10,261	0.04%
2023/03/02	10.1	246.54	21.9	248.79	250.50	-11.8	10,165	-0.12%
2023/03/01	4.4	236.55	5	234.90	240.50	-0.6	10,116	-0.01%
2023/02/24	5.8	237.34	0.5	239.30	235.00	5.3	10,158	0.05%
2023/02/23	6.2	240.27	7.1	240.87	243.00	-0.9	10,183	-0.01%
2023/02/22	6.4	241.27	7	240.57	240.00	-0.6	10,408	-0.01%
2023/02/21	0.3	247.00	1.2	243.92	247.00	-0.9	10,602	-0.01%
2023/02/20	3.1	247.12	2	248.00	244.00	1.1	10,845	0.01%
2023/02/17	6.7	245.54	2	244.28	245.50	4.6	11,153	0.04%
2023/02/16	4	246.63	4.1	246.36	247.50	-0.1	11,793	0.00%
2023/02/15	11.4	236.81	10.8	238.40	244.00	0.7	11,900	0.01%
2023/02/14	8	237.44	4.2	240.20	238.50	3.9	11,952	0.03%
2023/02/13	7.3	235.51	10.3	235.44	233.00	-3	12,322	-0.02%
2023/02/10	6.5	238.14	1	238.50	237.00	5.5	12,572	0.04%
2023/02/09	2	243.17	6	241.92	243.00	-4.1	12,694	-0.03%
2023/02/08	117.8	246.93	5	245.50	244.00	112.8	12,976	0.87%	大買/鉅額交易
2023/02/07	10.1	241.57	14	242.29	244.00	-3.9	13,058	-0.03%
2023/02/06	25.7	241.81	28.1	240.94	239.00	-2.4	13,207	-0.02%
2023/02/03	2.4	260.23	5.1	257.07	255.00	-2.7	13,161	-0.02%
2023/02/02	7.7	260.01	14.7	261.81	264.50	-7.1	13,207	-0.05%
2023/02/01	25.7	254.99	26	253.92	255.50	-0.2	13,225	0.00%
2023/01/31	9.1	243.52	4	245.00	243.00	5.1	13,197	0.04%
2023/01/30	14.1	243.21	10.6	242.41	246.00	3.5	13,404	0.03%
2023/01/17	6.3	234.43	17.3	232.05	234.50	-11	13,495	-0.08%
2023/01/16	4.5	232.83	4.5	232.90	233.00	0	13,839	0.00%
2023/01/13	13.3	232.78	9.1	236.94	230.00	4.3	14,000	0.03%
2023/01/12	2.1	235.00	4	233.38	232.00	-1.9	14,152	-0.01%
2023/01/11	10.1	235.21	9	236.17	234.00	1.1	14,447	0.01%
2023/01/10	4.4	234.49	6.2	233.80	236.50	-1.9	14,660	-0.01%
2023/01/09	23.1	235.20	39.4	232.54	236.00	-16.3	14,843	-0.11%
2023/01/06	24	225.88	91.7	225.98	227.50	-67.7	14,819	-0.46%
2023/01/05	28.8	219.99	54	220.19	219.50	-25.2	14,815	-0.17%
2023/01/04	58.2	226.19	63.3	225.12	223.00	-5.1	14,728	-0.03%
2023/01/03	17.1	231.21	17	227.15	233.00	0.1	14,662	0.00%
2022/12/30	15.3	229.80	10.4	231.89	227.00	4.9	14,732	0.03%
2022/12/29	7.2	230.33	14.4	229.20	231.00	-7.2	14,768	-0.05%
2022/12/28	7.3	235.76	28.3	236.15	231.50	-21	14,913	-0.14%
2022/12/27	4.1	239.88	11	239.64	238.00	-6.9	15,074	-0.05%
2022/12/26	13	238.42	7	238.21	237.00	6	15,149	0.04%
2022/12/23	34.2	241.55	27.1	238.02	242.00	7.1	15,276	0.05%
2022/12/22	36.2	239.82	30	239.12	243.00	6.1	15,283	0.04%
2022/12/21	50.5	238.23	30	237.55	237.00	20.5	15,279	0.13%
2022/12/20	56.1	244.46	197.3	239.16	241.50	-141.2	15,189	-0.93%	大賣/鉅額交易
2022/12/19	16.1	259.90	19	258.95	257.00	-2.9	14,930	-0.02%
2022/12/16	64.4	263.83	70	261.44	260.00	-5.6	14,855	-0.04%
2022/12/15	30	273.25	45.1	273.51	274.00	-15.1	14,757	-0.10%
2022/12/14	22	272.00	30	272.23	274.00	-8	14,743	-0.05%
2022/12/13	45.5	275.56	33	275.18	270.00	12.5	14,790	0.08%
2022/12/12	7.2	279.73	88	279.73	281.00	-80.8	14,675	-0.55%
2022/12/09	31.5	284.70	18.3	283.89	281.50	13.2	14,751	0.09%
2022/12/08	48.8	283.22	50.6	281.27	287.00	-1.8	14,641	-0.01%
2022/12/07	70.4	286.72	85.2	285.99	278.50	-14.8	14,622	-0.10%
2022/12/06	27.6	308.19	45	309.49	304.50	-17.4	14,293	-0.12%
2022/12/05	39.2	308.46	51.3	309.16	310.50	-12.1	14,155	-0.09%
2022/12/02	50.5	290.35	18	290.56	295.50	32.5	13,957	0.23%
2022/12/01	64	288.40	72.1	285.01	286.50	-8.1	13,977	-0.06%
2022/11/30	11.1	266.88	8	269.50	269.50	3.1	13,656	0.02%
2022/11/29	57.2	268.03	31	267.44	267.00	26.2	13,768	0.19%
2022/11/28	54.2	269.97	67.1	273.03	273.00	-12.9	13,889	-0.09%
2022/11/25	26.2	274.94	50	274.76	271.00	-23.8	14,066	-0.17%
2022/11/24	21.1	265.12	62.7	266.99	270.00	-41.6	13,891	-0.30%
2022/11/23	39	261.26	16	260.22	259.00	23	13,814	0.17%
2022/11/22	33.1	260.02	15	261.30	262.00	18.1	13,857	0.13%
2022/11/21	37.1	260.51	51.3	260.49	261.00	-14.2	13,867	-0.10%
2022/11/18	71.4	262.29	126.3	260.42	258.00	-54.9	13,855	-0.40%	大賣/
2022/11/17	62.3	268.93	29	269.31	267.50	33.3	13,777	0.24%
2022/11/16	34	268.84	40	271.03	272.50	-6	13,810	-0.04%
2022/11/15	45.2	265.44	55.3	263.91	270.50	-10.1	13,909	-0.07%
2022/11/14	119.6	266.71	63.2	267.45	263.00	56.4	13,834	0.41%	大買/
2022/11/11	0	0.00	26.2	256.50	256.50	-26.2	13,368	-0.20%
2022/11/10	23	232.89	16	232.41	233.50	7	13,309	0.05%
2022/11/09	96	231.82	72.6	231.24	234.50	23.4	13,340	0.18%
2022/11/08	52	222.30	75	221.69	219.00	-23	13,260	-0.17%
2022/11/07	40	215.03	48	216.29	214.50	-8	13,156	-0.06%
2022/11/04	38.1	214.31	38	212.92	217.00	0.1	13,147	0.00%
2022/11/03	23.3	215.29	5	216.50	217.00	18.3	12,958	0.14%
2022/11/02	61	212.58	40.2	213.91	217.50	20.8	12,985	0.16%
2022/11/01	221	209.85	21	208.52	208.50	200	12,849	1.56%	大買/鉅額交易
2022/10/31	45	211.91	54	212.27	211.50	-9	12,874	-0.07%
2022/10/28	22	206.00	49.1	207.64	208.50	-27.1	12,879	-0.21%
2022/10/27	11	204.27	7.2	204.69	207.00	3.8	12,750	0.03%
2022/10/26	29	202.43	39.1	200.04	199.50	-10.1	12,741	-0.08%
2022/10/25	33	207.94	18	208.64	207.00	15	12,665	0.12%
2022/10/24	339.1	208.93	42.1	207.21	207.50	297	12,654	2.35%	大買/鉅額交易
2022/10/21	18	200.58	16	196.59	195.00	2	12,710	0.02%
2022/10/20	33.1	198.91	17	198.50	199.50	16.1	12,735	0.13%
2022/10/19	61.1	206.64	28.1	207.96	205.00	33	12,665	0.26%
2022/10/18	23	199.78	18	199.08	201.00	5	12,497	0.04%
2022/10/17	25.2	192.97	19	191.18	195.00	6.2	12,474	0.05%
2022/10/14	11	192.73	7.6	195.19	195.50	3.4	12,509	0.03%
2022/10/13	14	186.14	10	179.95	178.00	4	12,619	0.03%
2022/10/12	20	191.00	3	189.50	189.00	17	12,571	0.14%
2022/10/11	39	193.63	11	190.45	187.50	28	12,616	0.22%
2022/10/07	9	203.95	6	205.00	204.00	3	12,604	0.02%
2022/10/06	9.7	201.68	8	202.19	207.00	1.7	12,628	0.01%
2022/10/05	17.2	203.15	14	203.29	200.50	3.2	12,668	0.02%
2022/10/04	11.2	197.73	7	198.07	198.00	4.2	12,570	0.03%
2022/10/03	8.4	187.81	41	188.32	188.50	-32.6	12,519	-0.26%
2022/09/30	30.1	186.42	50.2	182.09	189.00	-20.1	12,630	-0.16%
2022/09/29	9.4	188.10	5.1	186.91	186.00	4.3	12,684	0.03%
2022/09/28	14.8	191.32	13.2	189.97	187.00	1.6	12,715	0.01%
2022/09/27	9.1	196.91	20.1	194.15	200.00	-10.9	12,759	-0.09%
2022/09/26	6.4	195.69	58.2	196.63	193.00	-51.8	12,737	-0.41%
2022/09/23	6.2	206.43	18.2	206.52	205.00	-12	12,722	-0.09%
2022/09/22	19.5	209.13	78.4	208.58	207.00	-58.9	12,698	-0.46%
2022/09/21	19.1	217.72	13	216.00	216.00	6.1	12,641	0.05%
2022/09/20	19.5	221.28	36.2	220.78	220.50	-16.7	12,644	-0.13%
2022/09/19	3	222.50	14	222.39	222.00	-11	12,513	-0.09%
2022/09/16	9.6	223.11	10.1	222.80	221.50	-0.4	12,492	0.00%
2022/09/15	11.2	230.46	11.2	228.17	228.00	0	12,403	0.00%
2022/09/14	35.5	228.21	296	226.69	229.50	-260.5	12,408	-2.10%	大賣/鉅額交易
2022/09/13	13.1	247.53	14	240.75	240.00	-0.9	12,285	-0.01%
2022/09/12	13.1	246.75	41.4	247.79	246.50	-28.3	12,262	-0.23%
2022/09/08	22	243.09	18	244.64	242.00	4	12,336	0.03%
2022/09/07	20.1	242.70	14	244.36	242.00	6.1	12,397	0.05%
2022/09/06	15.2	251.27	116.6	251.59	250.50	-101.4	12,319	-0.82%	大賣/鉅額交易
2022/09/05	19	248.76	26	250.23	247.50	-7	12,305	-0.06%
2022/09/02	16.1	246.49	26.8	245.85	243.00	-10.7	12,206	-0.09%
2022/09/01	42.9	254.21	636.4	245.93	244.50	-593.5	12,032	-4.93%	大賣/鉅額交易
2022/08/31	17.2	269.14	17.3	267.10	270.50	0	11,794	0.00%
2022/08/30	19.4	266.95	16.3	266.19	267.50	3.2	11,767	0.03%
2022/08/29	30.4	261.31	80.3	261.23	266.50	-49.8	11,715	-0.43%
2022/08/26	21.2	282.45	11.3	281.60	278.00	9.9	11,605	0.09%
2022/08/25	13.3	275.34	11	274.95	276.00	2.3	11,562	0.02%
2022/08/24	18.3	271.15	32.4	270.02	270.00	-14.1	11,603	-0.12%
2022/08/23	16.4	278.93	41.5	280.38	274.00	-25.1	11,453	-0.22%
2022/08/22	47.5	300.38	48.1	295.88	288.00	-0.6	11,245	-0.01%
2022/08/19	148.7	291.22	53	290.32	295.00	95.7	10,925	0.88%	大買/
2022/08/18	23	278.00	19.2	275.58	281.50	3.8	10,763	0.04%
2022/08/17	16.1	278.69	29	278.54	278.00	-13	10,705	-0.12%
2022/08/16	25.3	280.53	70	279.54	277.00	-44.7	10,591	-0.42%
2022/08/15	207.1	278.85	18.7	276.58	282.00	188.4	10,432	1.81%	大買/鉅額交易
2022/08/12	19.2	260.68	20.3	261.44	261.50	-1.1	10,094	-0.01%
2022/08/11	36	255.35	29	255.88	254.00	7	9,930	0.07%
2022/08/10	10.2	250.82	10	250.45	245.50	0.2	9,778	0.00%
2022/08/09	14	248.54	25.1	249.50	249.00	-11.1	9,654	-0.11%
2022/08/08	7.1	242.75	8	243.94	246.50	-0.9	9,525	-0.01%
2022/08/05	23.1	244.33	13.4	244.10	244.00	9.8	9,468	0.10%
2022/08/04	22.4	234.73	19.7	235.09	234.50	2.7	9,353	0.03%
2022/08/03	8.2	235.70	10	234.80	234.00	-1.8	9,176	-0.02%
2022/08/02	16.1	235.56	10	234.90	238.00	6.1	9,128	0.07%
2022/08/01	43.2	240.07	31	236.16	243.50	12.2	8,992	0.14%
2022/07/29	31.4	242.70	10	241.20	240.50	21.4	8,840	0.24%
2022/07/28	46.5	246.27	166	242.11	238.50	-119.5	8,673	-1.38%	大賣/鉅額交易
2022/07/27	42	257.87	33.2	257.04	263.50	8.8	8,248	0.11%
2022/07/26	50.1	260.30	39.7	263.30	254.50	10.3	7,993	0.13%
2022/07/25	34	275.71	45.1	272.31	272.00	-11.1	7,811	-0.14%
2022/07/22	51.4	282.45	45.5	281.89	278.50	5.9	7,679	0.08%
2022/07/21	112.4	278.48	26.8	279.67	282.00	85.6	7,498	1.14%	大買/
2022/07/20	27	265.67	14.2	265.13	266.50	12.8	7,230	0.18%
2022/07/19	13	256.50	13	255.50	253.00	0	7,063	0.00%
2022/07/18	19.2	255.85	24	258.44	259.00	-4.8	7,012	-0.07%
2022/07/15	25	249.84	12.4	248.69	253.50	12.7	6,872	0.18%
2022/07/14	4	240.38	6	240.42	247.00	-2	6,744	-0.03%
2022/07/13	14.2	245.71	8	250.56	242.00	6.2	6,583	0.09%
2022/07/12	16.3	241.64	78	241.77	238.50	-61.8	6,465	-0.96%
2022/07/11	16.1	255.22	12.1	254.07	248.50	4	6,373	0.06%
2022/07/08	37	259.62	71	258.27	262.00	-34	6,216	-0.55%
2022/07/07	12.3	247.31	45	250.04	251.50	-32.7	5,992	-0.55%
2022/07/06	7.1	246.96	109	244.28	243.00	-102	5,833	-1.75%	大賣/鉅額交易
2022/07/05	14.1	244.42	108	247.03	247.00	-93.9	5,761	-1.63%	大賣/
2022/07/04	32	251.25	132.1	249.36	244.00	-100.1	5,570	-1.80%	大賣/
2022/07/01	8.1	257.95	9	254.72	244.00	-0.9	5,428	-0.02%
2022/06/30	3.2	264.59	6.1	265.83	260.50	-2.9	5,294	-0.06%
2022/06/29	12	276.92	7	280.00	273.50	5	5,213	0.10%
2022/06/28	9	301.67	11.1	289.37	289.50	-2.1	5,134	-0.04%
2022/06/27	6	305.92	9	309.00	312.50	-3	5,099	-0.06%
2022/06/24	4.2	284.37	77	290.21	284.50	-72.8	5,038	-1.44%
2022/06/23	8	288.44	13.1	289.43	286.50	-5.1	4,981	-0.10%
2022/06/22	4.3	305.39	4.2	304.02	294.00	0.1	4,931	0.00%
2022/06/21	5.1	314.05	5	306.40	314.00	0.1	4,846	0.00%
2022/06/20	9.1	312.35	3.1	310.42	299.00	6	4,812	0.12%
2022/06/17	5	315.49	11.1	317.51	316.00	-6.1	4,736	-0.13%
2022/06/16	7.2	327.12	464	324.01	316.00	-456.8	4,613	-9.90%	大賣/鉅額交易
2022/06/15	29.8	341.28	8.2	331.45	329.50	21.6	4,489	0.48%
2022/06/14	10.2	341.44	4.2	341.90	343.00	6	4,421	0.14%
2022/06/13	19.5	345.31	77.6	345.54	345.00	-58.1	4,377	-1.33%
2022/06/10	9.5	362.01	3	365.33	365.00	6.5	4,379	0.15%
2022/06/09	0.2	371.44	8	372.00	372.00	-7.8	4,350	-0.18%
2022/06/08	4	366.88	15	368.73	365.00	-11	4,333	-0.25%
2022/06/07	4.2	366.28	1.2	367.32	367.50	3	4,335	0.07%
2022/06/06	3.3	374.60	16.2	374.20	373.00	-13	4,331	-0.30%
2022/06/02	27.1	369.21	1	368.00	372.00	26.1	4,373	0.60%
2022/06/01	33.3	379.36	24	375.81	371.00	9.3	4,385	0.21%
2022/05/31	3.1	392.46	10	392.45	394.50	-6.9	4,295	-0.16%
2022/05/30	80.1	390.02	48.8	394.07	395.00	31.3	4,324	0.72%
2022/05/27	152	375.25	23.1	376.58	376.50	128.9	4,282	3.01%	大買/鉅額交易
2022/05/26	107.7	371.37	10.2	373.07	368.00	97.5	4,372	2.23%	大買/
2022/05/25	232.1	378.79	12	374.67	381.00	220.1	4,314	5.10%	大買/鉅額交易
2022/05/24	20.5	392.77	27	388.76	380.00	-6.5	4,219	-0.15%
2022/05/23	3.1	400.80	3	397.33	397.50	0.1	4,195	0.00%
2022/05/20	3.1	407.48	3	401.50	401.50	0.1	4,207	0.00%
2022/05/19	6.1	402.97	3	406.33	407.50	3.1	4,241	0.07%
2022/05/18	0	0.00	3	413.67	414.00	-3	4,263	-0.07%
2022/05/17	4.1	404.54	2	406.75	407.50	2.1	4,259	0.05%
2022/05/16	4	408.88	4	408.75	401.00	0	4,301	0.00%
2022/05/13	3.2	392.15	8	394.31	398.00	-4.8	4,277	-0.11%
2022/05/12	13.1	386.08	14.2	385.62	381.00	-1.1	4,265	-0.03%
2022/05/11	111.3	392.81	4	391.00	391.00	107.3	4,229	2.54%	大買/鉅額交易
2022/05/10	5	388.31	14.4	392.30	404.00	-9.4	4,228	-0.22%
2022/05/09	2	402.00	9	401.83	395.00	-7	4,273	-0.16%
2022/05/06	21.1	397.66	19.1	399.06	401.50	2	4,351	0.05%
2022/05/05	164	416.40	3	415.83	418.00	161	4,332	3.72%	大買/鉅額交易
2022/05/04	15	405.23	4	401.63	398.50	11	4,312	0.26%
2022/05/03	3.2	402.98	3	399.50	399.50	0.2	4,350	0.00%
2022/04/29	1.1	401.07	3	407.33	404.00	-1.9	4,417	-0.04%
2022/04/28	8.2	398.52	14	397.96	395.00	-5.8	4,424	-0.13%
2022/04/27	14.2	397.85	11	404.14	409.00	3.2	4,415	0.07%
2022/04/26	3.1	407.53	5	407.70	406.00	-1.9	4,382	-0.04%
2022/04/25	15.6	408.03	85	405.25	406.50	-69.4	4,401	-1.58%
2022/04/22	3.7	442.72	2	442.25	434.50	1.7	4,379	0.04%
2022/04/21	2.1	459.35	2	464.50	462.50	0.1	4,380	0.00%
2022/04/20	0	455.00	1	460.96	458.50	-1	4,406	-0.02%
2022/04/19	51	450.46	1	448.00	449.00	50	4,421	1.13%
2022/04/18	5.1	435.17	14	439.86	440.50	-8.9	4,468	-0.20%
2022/04/15	37.1	448.00	4	442.32	441.00	33.1	4,550	0.73%
2022/04/14	12.1	468.79	20	466.25	467.00	-7.9	4,539	-0.17%
2022/04/13	11.1	465.23	10.9	459.00	466.00	0.2	4,553	0.01%
2022/04/12	5.2	455.59	7	454.93	454.00	-1.9	4,575	-0.04%
2022/04/11	12.2	475.59	6	460.75	455.00	6.2	4,551	0.14%
2022/04/08	7.1	504.41	1	498.00	498.00	6.1	4,520	0.14%
2022/04/07	8.1	518.34	21	517.29	509.00	-13	4,488	-0.29%
2022/04/06	52.3	511.75	17	510.00	516.00	35.3	4,446	0.79%
2022/04/01	13.1	517.91	6.2	516.42	526.00	6.9	4,428	0.15%
2022/03/31	38.1	525.58	5.1	525.82	524.00	33	4,442	0.74%
2022/03/30	132	539.04	17.4	538.03	537.00	114.6	4,433	2.59%	大買/鉅額交易
2022/03/29	12	518.25	17	520.29	522.00	-5	4,437	-0.11%
2022/03/28	28.1	509.83	9	508.89	511.00	19.1	4,429	0.43%
2022/03/25	23.1	519.00	7.1	520.45	518.00	16	4,437	0.36%
2022/03/24	15	510.87	2	509.00	508.00	13	4,422	0.29%
2022/03/23	4	514.25	3.6	512.20	514.00	0.4	4,439	0.01%
2022/03/22	5	489.50	3.1	492.48	490.00	1.9	4,435	0.04%
2022/03/21	2	485.31	54	485.71	488.50	-52	4,483	-1.16%
2022/03/18	14.1	481.68	14	479.72	480.50	0.1	4,509	0.00%
2022/03/17	13	487.65	59.2	489.54	489.50	-46.2	4,508	-1.03%
2022/03/16	13.5	464.55	12	461.17	460.00	1.5	4,481	0.03%
2022/03/15	62.7	463.50	16.2	470.17	458.50	46.5	4,464	1.04%
2022/03/14	4	481.25	3	484.83	485.00	1	4,419	0.02%
2022/03/11	6.2	489.53	7	496.36	489.00	-0.9	4,433	-0.02%
2022/03/10	13.1	501.61	8.4	499.18	498.50	4.7	4,467	0.11%
2022/03/09	14	489.56	19.1	485.09	486.50	-5.1	4,471	-0.11%
2022/03/08	29.6	496.40	29	486.21	475.50	0.6	4,524	0.01%
2022/03/07	64.1	506.81	16.2	499.35	494.50	47.9	4,516	1.06%
2022/03/04	36	542.17	46.1	543.61	547.00	-10.1	4,550	-0.22%
2022/03/03	55.2	540.53	5	537.20	535.00	50.2	4,564	1.10%
2022/03/02	85	541.47	6	543.83	548.00	79	4,631	1.71%
2022/03/01	45	540.04	13.3	550.27	539.00	31.7	4,670	0.68%
2022/02/25	12	529.74	10.2	529.01	524.00	1.9	4,634	0.04%
2022/02/24	20	524.00	20.1	520.28	512.00	-0.1	4,608	0.00%
2022/02/23	21	527.19	17.1	525.12	529.00	3.9	4,578	0.09%
2022/02/22	8.2	522.48	29	521.76	521.00	-20.9	4,598	-0.45%
2022/02/21	21.1	541.74	8	535.75	533.00	13.1	4,628	0.28%
2022/02/18	18.1	535.17	31.6	528.32	536.00	-13.5	4,626	-0.29%
2022/02/17	3.2	524.40	5.1	527.59	525.00	-1.9	4,648	-0.04%
2022/02/16	40.1	523.97	12.3	524.44	528.00	27.9	4,739	0.59%
2022/02/15	53	506.87	8	504.25	502.00	45	4,807	0.94%
2022/02/14	13.4	496.30	7	496.64	496.00	6.4	4,926	0.13%
2022/02/11	6.2	511.66	5	513.20	514.00	1.2	5,001	0.02%
2022/02/10	15.1	522.11	8.1	516.02	516.00	7.1	5,059	0.14%
2022/02/09	15.3	516.33	36.1	515.83	526.00	-20.8	5,105	-0.41%
2022/02/08	26.1	496.35	14.3	496.10	506.00	11.7	5,149	0.23%
2022/02/07	6.4	476.05	6	487.25	478.00	0.4	5,192	0.01%
2022/01/26	13.2	478.73	11	482.73	472.00	2.2	5,269	0.04%
2022/01/25	11.4	484.39	11	481.00	477.00	0.3	5,410	0.01%
2022/01/24	5.3	492.67	3	488.34	496.00	2.3	5,518	0.04%
2022/01/21	24.9	505.91	18	499.42	490.50	6.9	5,596	0.12%
2022/01/20	21	513.76	22.2	520.30	526.00	-1.2	5,627	-0.02%
2022/01/19	13.7	527.58	12	522.42	519.00	1.8	5,821	0.03%
2022/01/18	14.7	540.20	14.2	542.81	545.00	0.5	5,860	0.01%
2022/01/17	8.1	524.91	7.1	527.98	528.00	1	5,876	0.02%
2022/01/14	5.2	506.04	2	506.50	514.00	3.2	5,944	0.05%
2022/01/13	7.2	517.28	6.1	511.29	520.00	1	6,018	0.02%
2022/01/12	2.2	512.90	5.1	511.02	505.00	-2.9	6,150	-0.05%
2022/01/11	13.6	511.75	10	513.30	509.00	3.6	6,285	0.06%
2022/01/10	15.7	526.97	7.2	526.39	517.00	8.5	6,323	0.13%
2022/01/07	28.4	559.87	14	561.79	558.00	14.4	6,329	0.23%
2022/01/06	4.2	580.87	6.1	575.66	573.00	-2	6,406	-0.03%
2022/01/05	106.1	592.45	10.2	587.53	589.00	95.9	6,501	1.48%	大買/
2022/01/04	6	590.49	6	589.17	585.00	0	6,518	0.00%
2022/01/03	5.1	585.73	8.2	588.25	583.00	-3.1	6,579	-0.05%
2021/12/30	0.1	571.00	3	576.33	572.00	-3	6,628	-0.04%
2021/12/29	0	569.00	1	568.00	569.00	-1	6,716	-0.01%
2021/12/28	8.1	572.12	4.2	572.05	572.00	3.9	6,892	0.06%
2021/12/27	8	575.76	5	575.60	576.00	3	6,985	0.04%
2021/12/24	1.2	568.69	2	567.00	567.00	-0.8	7,055	-0.01%
2021/12/23	7.1	579.64	10	578.40	573.00	-2.9	7,209	-0.04%
2021/12/22	7.1	572.75	5.5	571.43	571.00	1.7	7,317	0.02%
2021/12/21	1.1	575.95	5	568.60	577.00	-4	7,389	-0.05%
2021/12/20	2.5	572.20	3	565.67	565.00	-0.5	7,459	-0.01%
2021/12/17	8	568.13	5.1	564.42	565.00	2.9	7,547	0.04%
2021/12/16	12	579.25	8	574.25	572.00	4	7,602	0.05%
2021/12/15	16.2	560.97	15.2	563.87	575.00	1	7,603	0.01%
2021/12/14	5.3	561.37	23	556.18	556.00	-17.7	7,611	-0.23%
2021/12/13	4.3	574.44	0.2	574.67	574.00	4.1	7,668	0.05%
2021/12/10	7.3	577.10	3.1	572.45	572.00	4.2	7,717	0.05%
2021/12/09	5.6	588.17	4	587.25	586.00	1.6	7,738	0.02%
2021/12/08	28.1	597.31	29	593.00	585.00	-0.9	7,744	-0.01%
2021/12/07	11.1	587.93	14	587.80	586.00	-2.9	7,757	-0.04%
2021/12/06	4.3	586.26	1.1	587.21	581.00	3.2	7,771	0.04%
2021/12/03	8	601.38	7	599.71	601.00	1	7,856	0.01%
2021/12/02	16	604.74	17.3	604.81	590.00	-1.3	7,958	-0.02%
2021/12/01	17	609.48	6	609.00	608.00	11	8,101	0.14%
2021/11/30	7.3	617.05	22.2	605.14	626.00	-14.9	8,105	-0.18%
2021/11/29	6.1	584.82	23	581.48	584.00	-16.9	8,059	-0.21%
2021/11/26	30.1	586.12	42	584.74	585.00	-11.9	8,084	-0.15%
2021/11/25	22.2	579.18	34.1	577.97	579.00	-11.9	8,020	-0.15%
2021/11/24	31.3	569.66	16.1	572.32	566.00	15.2	8,127	0.19%
2021/11/23	12.1	551.26	32.1	557.66	558.00	-20	8,264	-0.24%
2021/11/22	10.3	556.23	19.3	547.61	561.00	-9	8,299	-0.11%
2021/11/19	6	549.83	19.2	552.67	548.00	-13.1	8,432	-0.16%
2021/11/18	17.1	549.34	25.4	548.56	548.00	-8.3	8,499	-0.10%
2021/11/17	25.1	563.61	10	559.80	560.00	15.1	8,526	0.18%
2021/11/16	15	558.47	26	564.88	561.00	-11	8,574	-0.13%
2021/11/15	30.1	574.29	106.1	572.83	562.00	-76	8,567	-0.89%	大賣/
2021/11/12	37	578.14	30.3	579.07	574.00	6.7	8,598	0.08%
2021/11/11	32	567.91	24	565.61	576.00	8	8,569	0.09%
2021/11/10	21.1	546.28	28	548.97	555.00	-6.9	8,532	-0.08%
2021/11/09	30	543.67	45	545.71	542.00	-15	8,549	-0.18%
2021/11/08	24.2	542.67	23.1	538.66	536.00	1.1	8,522	0.01%
2021/11/05	23.1	546.97	24.2	541.97	558.00	-1.1	8,506	-0.01%
2021/11/04	37.2	543.61	29.2	540.76	535.00	8	8,427	0.09%
2021/11/03	29.1	518.72	41.6	518.91	530.00	-12.6	8,376	-0.15%
2021/11/02	33.3	531.38	46	530.37	526.00	-12.7	8,331	-0.15%
2021/11/01	37.2	517.71	19.1	513.17	514.00	18.1	8,267	0.22%
2021/10/29	152.7	479.40	43.3	481.04	490.50	109.5	8,313	1.32%	大買/鉅額交易
2021/10/28	28.1	469.52	21.2	470.73	465.50	6.9	8,216	0.08%
2021/10/27	171.2	466.68	48.3	463.45	470.50	123	8,151	1.51%	大買/鉅額交易
2021/10/26	28.1	451.81	24.1	448.42	440.50	4	7,978	0.05%
2021/10/25	22	442.11	17	441.88	442.00	5	8,045	0.06%
2021/10/22	29	441.35	52	440.78	440.50	-23	8,096	-0.28%
2021/10/21	32.2	440.15	20.7	442.36	430.00	11.5	8,048	0.14%
2021/10/20	117.3	449.83	41.2	451.45	456.50	76	8,036	0.95%	大買/
2021/10/19	61.1	443.39	45.1	439.51	450.50	16	7,971	0.20%
2021/10/18	29	413.02	30	412.27	412.00	-1	7,845	-0.01%
2021/10/15	27.3	407.88	54.1	412.27	413.50	-26.8	7,803	-0.34%
2021/10/14	35	399.21	80	395.28	392.50	-45	7,727	-0.58%
2021/10/13	63.3	403.18	46.1	405.73	393.00	17.2	7,675	0.22%
2021/10/12	38.1	424.59	29	425.26	418.50	9.1	7,620	0.12%
2021/10/08	22.1	433.65	41.1	433.38	430.00	-19	7,639	-0.25%
2021/10/07	45.1	428.24	15	434.97	431.00	30.1	7,595	0.40%
2021/10/06	22.1	419.81	16	411.72	407.00	6.1	7,534	0.08%
2021/10/05	57.2	411.68	47	407.80	425.00	10.2	7,507	0.14%
2021/10/04	31.1	415.90	32.3	413.34	401.50	-1.2	7,422	-0.02%
2021/10/01	22.6	429.18	22.1	425.10	423.00	0.6	7,494	0.01%
2021/09/30	32.7	429.82	34	426.46	435.00	-1.3	7,545	-0.02%
2021/09/29	27.2	439.44	139.1	430.02	419.00	-111.9	7,446	-1.50%	大賣/鉅額交易
2021/09/28	51	450.21	35.1	454.52	463.00	15.9	7,375	0.22%
2021/09/27	44.1	472.46	69.3	464.84	461.00	-25.2	7,334	-0.34%
2021/09/24	34	474.48	30.1	474.44	473.00	4	7,293	0.05%
2021/09/23	31	462.56	26.2	461.65	469.50	4.8	7,221	0.07%
2021/09/22	16	445.94	31	446.15	443.00	-15	7,174	-0.21%
2021/09/17	41.3	453.58	43.1	453.16	460.00	-1.8	7,178	-0.03%
2021/09/16	35.1	457.00	33.6	455.97	449.00	1.5	7,207	0.02%
2021/09/15	26.2	441.28	32.2	440.52	448.50	-6	7,272	-0.08%
2021/09/14	22.1	442.65	25.2	438.81	444.00	-3.1	7,355	-0.04%
2021/09/13	13	428.23	11	431.82	434.00	2	7,539	0.03%
2021/09/10	27	427.41	15.1	422.54	433.00	11.9	7,642	0.16%
2021/09/09	58	414.73	83.5	416.75	420.50	-25.5	7,689	-0.33%
2021/09/08	40.7	420.24	120.2	417.66	410.00	-79.5	7,719	-1.03%	大賣/
2021/09/07	37.8	439.57	26.1	438.16	438.50	11.7	7,636	0.15%
2021/09/06	60.1	442.49	70.2	441.05	453.50	-10.2	7,514	-0.14%
2021/09/03	40.1	424.85	19.3	421.52	427.00	20.8	7,378	0.28%
2021/09/02	73	426.94	53.5	423.00	413.00	19.5	7,455	0.26%
2021/09/01	59.4	423.66	46.1	421.19	426.00	13.3	7,564	0.18%
2021/08/31	22	418.23	27.3	416.75	421.50	-5.3	7,632	-0.07%
2021/08/30	466.4	418.51	43	419.02	420.50	423.3	7,856	5.39%	大買/鉅額交易
2021/08/27	52.3	398.44	75.4	396.94	413.00	-23.1	7,882	-0.29%
2021/08/26	39.1	386.24	42	379.80	379.50	-3	7,929	-0.04%
2021/08/25	73.3	384.23	30.5	386.16	387.50	42.9	7,950	0.54%
2021/08/24	25.3	379.94	24.1	373.46	369.50	1.2	7,916	0.02%
2021/08/23	20.2	384.99	17.7	379.78	387.00	2.5	8,053	0.03%
2021/08/20	26	368.42	21	370.31	365.00	5	8,070	0.06%
2021/08/19	22.1	364.73	32	362.86	360.00	-9.9	8,102	-0.12%
2021/08/18	58.1	358.76	28	357.80	373.50	30.1	8,165	0.37%
2021/08/17	3.4	368.04	10.4	361.62	352.00	-7	8,221	-0.08%
2021/08/16	21.1	375.83	12	372.04	375.50	9.1	8,285	0.11%
2021/08/13	30.7	387.32	29.5	384.60	380.00	1.2	8,408	0.01%
2021/08/12	30	396.53	39.2	395.05	400.50	-9.2	8,396	-0.11%
2021/08/11	32.1	395.39	43	387.17	385.00	-10.9	8,478	-0.13%
2021/08/10	28.1	404.25	33.1	400.13	401.00	-5	8,727	-0.06%
2021/08/09	20.2	418.18	21.2	413.03	402.50	-1	9,021	-0.01%
2021/08/06	16	411.28	17.8	408.52	416.00	-1.8	9,206	-0.02%
2021/08/05	58.2	407.77	91.5	412.14	414.50	-33.3	9,399	-0.35%
2021/08/04	27.2	412.34	32.1	405.60	396.00	-4.9	9,662	-0.05%
2021/08/03	7.2	398.44	6.1	401.57	405.50	1.1	9,629	0.01%
2021/08/02	4.7	389.83	1	404.00	389.50	3.7	9,681	0.04%
2021/07/30	39.1	409.09	23.1	414.26	397.00	16	9,818	0.16%
2021/07/29	43.1	403.26	32.3	409.05	416.00	10.9	9,932	0.11%
2021/07/28	53	371.52	88	375.48	383.50	-35	9,954	-0.35%
2021/07/27	17.2	374.61	16.6	378.73	375.50	0.6	10,059	0.01%
2021/07/26	63.2	386.21	15.1	390.40	385.50	48	10,058	0.48%
2021/07/23	30.8	396.04	38	406.37	391.50	-7.2	10,051	-0.07%
2021/07/22	35	423.73	17.1	422.75	427.50	17.9	10,131	0.18%
2021/07/21	6.1	416.75	3.8	415.61	409.00	2.3	10,227	0.02%
2021/07/20	5.1	420.92	6	420.92	418.50	-0.9	10,396	-0.01%
2021/07/19	11	425.95	10	426.15	420.00	1	10,432	0.01%
2021/07/16	5.1	426.75	9	429.33	436.00	-3.9	10,488	-0.04%
2021/07/15	14.4	423.19	7.1	421.30	419.50	7.3	10,505	0.07%
2021/07/14	13	431.35	13.1	429.56	434.00	-0.1	10,527	0.00%
2021/07/13	22.1	424.50	69.1	429.15	420.00	-47	10,581	-0.44%
2021/07/12	50.1	430.10	10	425.65	428.00	40.1	10,654	0.38%
2021/07/09	15.4	421.98	11.1	423.70	418.00	4.2	10,783	0.04%
2021/07/08	14.3	430.70	42	435.72	419.00	-27.8	10,861	-0.26%
2021/07/07	13.2	422.47	37.8	429.93	424.50	-24.6	10,779	-0.23%
2021/07/06	18.1	408.48	22.4	407.76	407.50	-4.3	10,703	-0.04%
2021/07/05	5.1	406.95	9	401.11	406.00	-3.9	10,729	-0.04%
2021/07/02	27.5	388.71	32	391.20	391.50	-4.5	10,733	-0.04%
2021/07/01	4.1	381.43	107.1	381.26	379.00	-103	10,827	-0.95%	大賣/鉅額交易
2021/06/30	6.1	387.83	9	386.83	389.50	-3	10,896	-0.03%
2021/06/29	5	388.10	4	389.50	389.00	1	11,072	0.01%
2021/06/28	10.4	394.97	11.1	389.55	387.50	-0.7	11,215	-0.01%
2021/06/25	22.2	401.12	8	395.88	393.00	14.2	11,430	0.12%
2021/06/24	62	405.34	22.1	400.87	402.50	40	11,444	0.35%
2021/06/23	19.1	394.92	36.1	395.12	394.00	-17	11,434	-0.15%
2021/06/22	8.5	377.40	61.2	374.96	387.00	-52.8	11,496	-0.46%
2021/06/21	8	364.75	38	366.79	358.50	-30	11,504	-0.26%
2021/06/18	18	359.72	44.5	359.75	359.50	-26.5	11,641	-0.23%
2021/06/17	24	346.46	6.2	345.98	354.50	17.8	11,625	0.15%
2021/06/16	21	347.93	20	344.70	340.50	1	11,770	0.01%
2021/06/15	12	347.00	4.3	348.38	347.00	7.8	11,979	0.06%
2021/06/11	49	349.41	69.1	352.72	345.50	-20.1	12,086	-0.17%
2021/06/10	26.7	353.86	84	358.20	348.50	-57.4	12,066	-0.48%
2021/06/09	37.1	360.96	59.7	361.10	361.50	-22.6	12,014	-0.19%
2021/06/08	15.1	355.33	26.4	355.55	350.00	-11.3	12,086	-0.09%
2021/06/07	32.1	349.16	101.2	356.74	352.00	-69.1	12,149	-0.57%	大賣/
2021/06/04	61	338.34	21.1	338.73	341.00	39.9	12,164	0.33%
2021/06/03	71.6	330.48	87.3	335.03	335.50	-15.7	12,286	-0.13%
2021/06/02	17	324.65	57.1	320.75	319.50	-40.1	12,406	-0.32%
2021/06/01	46.2	329.35	10.3	327.48	326.00	36	12,809	0.28%
2021/05/31	87.4	328.87	45.5	327.84	330.50	41.9	12,903	0.32%
2021/05/28	8	315.13	8.2	317.92	313.00	-0.1	12,973	0.00%
2021/05/27	131.5	315.18	25	314.48	318.00	106.5	13,120	0.81%	大買/鉅額交易
2021/05/26	31.4	320.32	40	319.78	318.00	-8.6	13,659	-0.06%
2021/05/25	21.4	327.63	65.6	327.84	323.00	-44.1	13,888	-0.32%
2021/05/24	34.5	316.39	12.1	316.77	322.50	22.4	14,179	0.16%
2021/05/21	30.5	313.08	10	309.70	315.00	20.4	14,241	0.14%
2021/05/20	9	299.39	19.2	294.48	292.00	-10.2	14,242	-0.07%
2021/05/19	38.1	310.67	11	308.27	303.50	27.1	14,320	0.19%
2021/05/18	109.2	312.07	65.1	311.78	310.00	44	14,420	0.31%	大買/
2021/05/17	68.2	295.48	90.1	292.68	302.00	-21.9	14,416	-0.15%
2021/05/14	138.1	297.64	52.2	295.59	290.00	85.9	14,577	0.59%	大買/
2021/05/13	25.1	279.29	38	269.12	283.50	-13	14,722	-0.09%
2021/05/12	238.1	266.61	121.9	263.40	268.50	116.2	14,720	0.79%	大買/大賣/鉅額交易
2021/05/11	44.1	286.85	22.6	287.63	279.50	21.5	14,604	0.15%
2021/05/10	18.3	313.10	11	314.09	307.00	7.3	14,629	0.05%
2021/05/07	23.5	312.92	12	306.25	318.00	11.5	14,693	0.08%
2021/05/06	5	297.60	167.1	303.68	305.00	-162.1	14,811	-1.09%	大賣/鉅額交易
2021/05/05	12.3	301.11	16.2	301.17	289.00	-4	14,962	-0.03%
2021/05/04	27.4	303.70	41.6	300.28	308.00	-14.2	15,155	-0.09%
2021/05/03	29.2	303.42	17.6	306.68	298.50	11.7	15,361	0.08%
2021/04/29	5.2	316.63	10	319.55	318.50	-4.8	15,576	-0.03%
2021/04/28	32.4	317.88	44.2	319.12	316.00	-11.8	15,722	-0.08%
2021/04/27	44.3	308.34	5.6	308.75	307.50	38.7	15,651	0.25%
2021/04/26	21	312.97	21.3	312.88	305.50	-0.3	15,604	0.00%
2021/04/23	4	321.00	4.1	323.49	324.50	-0.1	15,471	0.00%
2021/04/22	5.1	327.14	13.5	319.63	315.50	-8.4	15,551	-0.05%
2021/04/21	37	323.11	6.6	320.39	316.00	30.4	15,609	0.19%
2021/04/20	10.4	318.87	3.2	317.78	320.50	7.2	15,797	0.05%
2021/04/19	27.2	322.49	62	321.14	319.50	-34.9	15,976	-0.22%
2021/04/16	37.6	334.82	8.5	331.88	332.50	29.1	16,094	0.18%
2021/04/15	37.2	331.85	24	334.33	341.50	13.2	16,156	0.08%
2021/04/14	20.1	314.98	30	312.50	315.50	-9.9	16,343	-0.06%
2021/04/13	56.5	328.47	37.1	328.62	320.00	19.4	16,600	0.12%
2021/04/12	209.4	327.03	14	325.89	323.00	195.4	17,156	1.14%	大買/鉅額交易
2021/04/09	86.1	335.72	4	334.15	334.50	82	17,408	0.47%
2021/04/08	9.2	334.13	37	333.84	332.50	-27.9	17,517	-0.16%
2021/04/07	13.2	342.72	14.2	342.49	340.50	-1	17,676	-0.01%
2021/04/06	2	354.00	5.1	353.88	351.00	-3.1	17,697	-0.02%
2021/04/01	25.6	362.56	15.2	352.36	351.50	10.5	17,728	0.06%
2021/03/31	26.7	353.35	29.8	351.09	354.00	-3.1	17,659	-0.02%
2021/03/30	60.2	349.71	22.3	348.55	356.00	38	17,607	0.22%
2021/03/29	8.1	337.35	6.1	335.00	332.00	2	17,594	0.01%
2021/03/26	52.2	333.02	20.2	329.54	335.50	32	17,648	0.18%
2021/03/25	28	335.09	29.1	326.87	318.00	-1.1	17,696	-0.01%
2021/03/24	24.2	325.97	171.7	325.71	326.00	-147.5	17,729	-0.83%	大賣/鉅額交易
2021/03/23	38.5	321.45	51.1	321.07	305.50	-12.6	17,862	-0.07%
2021/03/22	1	307.50	59	303.41	306.50	-58	17,897	-0.32%
2021/03/19	35.1	302.86	41.1	303.27	307.00	-6	18,207	-0.03%
2021/03/18	60.8	309.48	35.5	309.57	312.50	25.3	18,415	0.14%
2021/03/17	311.5	298.19	18.1	298.68	299.00	293.4	19,046	1.54%	大買/鉅額交易
2021/03/16	13	294.88	5	296.90	293.50	8	19,039	0.04%
2021/03/15	11	295.41	9	295.72	296.00	2	19,156	0.01%
2021/03/12	48.2	296.49	58.3	295.63	292.00	-10.1	19,332	-0.05%
2021/03/11	45	288.18	20.2	288.71	293.00	24.8	19,290	0.13%
2021/03/10	37.2	282.62	30.1	283.15	283.50	7.1	19,312	0.04%
2021/03/09	56.6	276.56	187.4	276.70	273.50	-130.8	19,378	-0.67%	大賣/鉅額交易
2021/03/08	43.4	294.15	70.2	290.32	279.50	-26.8	19,323	-0.14%
2021/03/05	94.9	285.05	57.3	288.03	295.00	37.6	19,253	0.20%
2021/03/04	22.3	279.97	33.1	278.70	278.50	-10.8	19,494	-0.06%
2021/03/03	30.6	281.22	310	279.48	280.50	-279.4	20,089	-1.39%	大賣/鉅額交易
2021/03/02	16.6	300.85	44.2	297.35	291.00	-27.6	20,206	-0.14%
2021/02/26	29.6	302.24	37.1	305.93	299.00	-7.5	20,621	-0.04%
2021/02/25	48.6	313.81	47.6	311.57	306.00	1	20,571	0.00%
2021/02/24	99.3	306.55	159.4	304.16	295.00	-60.1	20,482	-0.29%	大賣/
2021/02/23	30.4	287.80	31.3	288.05	286.00	-0.9	20,111	0.00%
2021/02/22	124.4	301.25	109	298.09	294.50	15.4	20,077	0.08%	大買/大賣/
2021/02/19	22.3	291.79	23	292.48	290.00	-0.7	20,068	0.00%
2021/02/18	9.1	287.47	36	287.58	288.00	-26.9	20,471	-0.13%
2021/02/17	152.3	283.64	26.2	284.18	286.50	126.1	20,394	0.62%	大買/鉅額交易
2021/02/05	155.4	264.17	69.2	260.79	265.00	86.2	20,323	0.42%	大買/
2021/02/04	68	250.56	47.5	248.51	254.00	20.5	20,022	0.10%
2021/02/03	37	248.32	61.5	243.42	243.50	-24.5	19,998	-0.12%
2021/02/02	58	239.17	20.5	242.94	246.00	37.5	20,266	0.19%
2021/02/01	23	226.70	30	227.00	233.00	-7	20,194	-0.03%
2021/01/29	8	238.25	331.1	235.81	226.00	-323.1	20,282	-1.59%	大賣/鉅額交易
2021/01/28	27.1	237.30	71	238.42	236.00	-44	20,453	-0.21%
2021/01/27	47.6	244.50	52	241.40	248.00	-4.4	20,900	-0.02%
2021/01/26	52.1	244.18	44	244.53	238.00	8.1	20,689	0.04%
2021/01/25	129.7	237.61	68.1	240.48	233.50	61.6	20,465	0.30%	大買/
2021/01/22	62	239.47	26.5	244.76	253.50	35.5	20,285	0.17%
2021/01/21	26	224.60	20.2	225.67	230.50	5.8	20,632	0.03%
2021/01/20	8.5	216.61	54	217.32	216.50	-45.5	20,912	-0.22%
2021/01/19	14	223.39	7.1	222.78	221.00	6.9	20,942	0.03%
2021/01/18	5	220.40	12.1	219.87	223.00	-7.1	20,942	-0.03%
2021/01/15	15.1	220.46	15.1	220.94	219.00	0	21,070	0.00%
2021/01/14	13	222.12	16.2	222.28	224.00	-3.2	21,183	-0.02%
2021/01/13	47.1	227.96	53	221.97	220.00	-5.9	21,377	-0.03%
2021/01/12	19.1	218.45	51	218.71	222.00	-31.9	21,255	-0.15%
2021/01/11	47	219.41	10.1	219.60	221.00	36.9	21,231	0.17%
2021/01/08	10	213.25	122.1	212.85	216.00	-112.1	21,161	-0.53%	大賣/鉅額交易
2021/01/07	88.1	214.85	41	213.27	212.50	47.1	21,266	0.22%
2021/01/06	48.1	210.53	64	209.45	205.50	-15.9	21,103	-0.08%
2021/01/05	259.2	209.37	77	207.77	209.00	182.2	20,767	0.88%	大買/鉅額交易
2021/01/04	72	192.76	33	192.27	200.00	39	20,315	0.19%
2020/12/31	25	181.76	67	180.37	182.00	-42	20,417	-0.21%
2020/12/30	34	177.96	28	178.13	178.00	6	20,352	0.03%
2020/12/29	20	174.03	70	174.34	175.00	-50	20,296	-0.25%
2020/12/28	16	171.22	25	172.74	173.50	-9	20,363	-0.04%
2020/12/25	50	168.77	45	169.34	168.50	5	20,484	0.02%
2020/12/24	56	173.03	15.1	173.11	171.50	41	20,704	0.20%
2020/12/23	23	175.83	84.1	175.90	176.50	-61.1	21,025	-0.29%
2020/12/22	51.2	171.39	29	171.22	170.00	22.2	21,244	0.10%
2020/12/21	23	172.13	17.3	170.24	177.00	5.7	21,463	0.03%
2020/12/18	48.6	173.42	41.1	172.61	173.00	7.5	21,402	0.04%
2020/12/17	35	178.00	39	176.95	176.50	-4	21,487	-0.02%
2020/12/16	34.2	179.12	30	177.37	176.50	4.2	21,308	0.02%
2020/12/15	56	178.62	119	176.54	174.50	-63	21,169	-0.30%	大賣/
2020/12/14	81.5	182.74	99	180.72	186.00	-17.5	21,176	-0.08%
2020/12/11	118.1	185.50	107.2	180.91	173.50	10.9	21,227	0.05%	大買/大賣/
2020/12/10	10	175.95	6	176.25	178.00	4	20,892	0.02%
2020/12/09	273	177.54	19	178.26	177.00	254	20,964	1.21%	大買/鉅額交易
2020/12/08	60	176.36	77	178.12	180.00	-17	21,114	-0.08%
2020/12/07	56	174.18	60	175.94	172.50	-4	21,181	-0.02%
2020/12/04	68	170.85	82	170.78	169.50	-14	21,257	-0.07%
2020/12/03	60.3	171.37	66	169.55	172.00	-5.7	21,423	-0.03%
2020/12/02	54	178.45	81	178.91	177.50	-27	21,593	-0.13%
2020/12/01	77	176.53	53.1	175.93	175.00	23.9	21,832	0.11%
2020/11/30	105.1	178.10	65	178.88	181.00	40.1	22,146	0.18%	大買/
2020/11/27	176	170.60	96.4	169.81	171.00	79.6	22,106	0.36%	大買/
2020/11/26	83	155.87	50	160.80	165.00	33	21,958	0.15%
2020/11/25	206	154.41	118.3	152.39	150.00	87.7	21,831	0.40%	大買/大賣/
2020/11/24	83	148.63	52	149.15	152.50	31	21,510	0.14%
2020/11/23	18	140.53	19	140.53	139.00	-1	21,122	0.00%
2020/11/20	11.4	137.01	20	136.05	138.00	-8.6	21,154	-0.04%
2020/11/19	44	136.70	48.3	138.21	136.50	-4.3	21,594	-0.02%
2020/11/18	41	141.35	179	141.08	140.50	-138	22,024	-0.63%	大賣/鉅額交易
2020/11/17	41.2	139.95	66.9	140.33	144.00	-25.7	22,546	-0.11%
2020/11/16	31.2	135.14	31.3	135.62	134.50	-0.1	22,619	0.00%
2020/11/13	24	132.54	66	133.45	133.50	-42	23,023	-0.18%
2020/11/12	21.3	132.28	23	132.37	133.00	-1.8	23,372	-0.01%
2020/11/11	93	132.67	80	131.61	130.00	13	24,230	0.05%
2020/11/10	64	129.66	118	129.39	131.00	-54	24,580	-0.22%	大賣/
2020/11/09	70	128.24	58	127.53	125.50	12	24,922	0.05%
2020/11/06	114.4	128.84	64	128.41	126.50	50.4	25,163	0.20%	大買/
2020/11/05	35	125.29	40	127.24	127.50	-5	25,319	-0.02%
2020/11/04	75	123.25	134	125.36	125.50	-59	25,317	-0.23%	大賣/
2020/11/03	23	117.63	26	117.38	118.00	-3	24,845	-0.01%
2020/11/02	22	114.86	43	116.21	116.50	-21	25,018	-0.08%
2020/10/30	39	114.81	47	114.45	115.50	-8	25,649	-0.03%
2020/10/29	61	111.95	77.2	112.67	114.50	-16.2	25,690	-0.06%
2020/10/28	88	112.32	40	113.83	111.00	48	25,271	0.19%
2020/10/27	15	118.67	13.1	118.89	121.00	1.9	24,968	0.01%
2020/10/26	10	119.40	8	120.19	119.00	2	25,251	0.01%
2020/10/23	48	120.40	56	120.05	121.00	-8	25,337	-0.03%
2020/10/22	90	122.51	38	122.00	121.50	52	25,415	0.20%
2020/10/21	62	129.05	44	128.76	125.50	18	25,266	0.07%
2020/10/20	46	127.54	31	128.44	130.00	15	25,065	0.06%
2020/10/19	29	128.16	43	129.07	126.50	-14	25,132	-0.06%
2020/10/16	74	126.51	3.2	127.81	124.50	70.8	25,702	0.28%
2020/10/15	53	128.88	43	128.64	128.00	10	25,721	0.04%
2020/10/14	47	125.61	118	125.75	127.50	-71	25,500	-0.28%	大賣/
2020/10/13	36	122.26	4	122.38	123.00	32	25,389	0.13%
2020/10/12	59	124.19	74	126.30	124.50	-15	25,464	-0.06%
2020/10/08	138.2	125.82	166	125.77	127.00	-27.8	25,504	-0.11%	大買/大賣/
2020/10/07	13	120.19	18	121.36	121.50	-5	25,230	-0.02%
2020/10/06	49	121.19	54	122.23	121.50	-5	25,325	-0.02%
2020/10/05	68	118.54	85	119.58	119.50	-17	25,291	-0.07%
2020/09/30	25	116.48	28	116.34	118.00	-3	25,190	-0.01%
2020/09/29	85	117.88	53	119.23	116.00	32	25,088	0.13%
2020/09/28	32	118.53	35	119.47	120.50	-3	24,889	-0.01%
2020/09/25	41	117.72	35	119.63	113.00	6	24,582	0.02%
2020/09/24	103	122.00	21	120.12	119.50	82	24,484	0.33%	大買/
2020/09/23	15	128.00	15	127.57	128.00	0	24,310	0.00%
2020/09/22	36	128.01	52	128.19	127.00	-16	24,831	-0.06%
2020/09/21	17	131.53	33	131.97	130.00	-16	24,943	-0.06%
2020/09/18	7	134.43	22.1	134.23	134.50	-15.1	24,915	-0.06%
2020/09/17	59	135.27	79	134.29	136.00	-20	24,892	-0.08%
2020/09/16	62.3	133.86	39	132.97	133.00	23.3	24,713	0.09%
2020/09/15	87	131.06	110	130.17	129.50	-23	24,499	-0.09%	大賣/
2020/09/14	24	125.56	49	126.36	125.50	-25	24,093	-0.10%
2020/09/11	133	123.80	111	123.73	123.00	22	24,262	0.09%	大買/大賣/
2020/09/10	72	127.60	64	127.41	126.00	8	24,201	0.03%
2020/09/09	46	126.95	43	126.91	132.00	3	24,286	0.01%
2020/09/08	81	130.27	113	130.48	128.00	-32	24,190	-0.13%	大賣/
2020/09/07	115	134.14	361	130.65	126.50	-246	24,242	-1.01%	大買/大賣/鉅額交易
2020/09/04	71	137.85	76	136.72	136.50	-5	24,763	-0.02%
2020/09/03	281.1	136.48	30	138.32	138.00	251.1	25,002	1.00%	大買/鉅額交易
2020/09/02	320	133.20	48	132.11	131.00	272	24,461	1.11%	大買/鉅額交易
2020/09/01	74	125.85	51.5	126.71	132.50	22.5	23,928	0.09%
2020/08/31	16	122.50	64	123.72	120.50	-48	23,549	-0.20%
2020/08/28	31	125.03	63	124.25	123.00	-32	23,383	-0.14%
2020/08/27	17.3	132.59	23	130.20	129.00	-5.7	23,254	-0.02%
2020/08/26	51	132.17	21	130.43	131.00	30	23,598	0.13%
2020/08/25	42	130.36	65.2	128.48	129.00	-23.2	23,887	-0.10%
2020/08/24	55	132.40	122	132.01	132.00	-67	23,450	-0.29%	大賣/
2020/08/21	118	137.56	64	136.09	140.50	54	23,067	0.23%	大買/
2020/08/20	77	134.99	182	133.96	128.00	-105	22,561	-0.47%	大賣/鉅額交易
2020/08/19	87	143.53	80	142.25	142.00	7	22,319	0.03%
2020/08/18	299.4	140.56	78	139.74	138.50	221.4	22,087	1.00%	大買/鉅額交易
2020/08/17	302.5	142.90	65	141.32	138.50	237.5	22,089	1.08%	大買/鉅額交易
2020/08/14	107	137.53	103	135.10	144.00	4	21,462	0.02%	大買/大賣/
2020/08/13	70	133.79	167.1	133.61	131.00	-97.1	21,254	-0.46%	大賣/
2020/08/12	117	126.39	330	127.98	129.00	-213	21,126	-1.01%	大買/大賣/鉅額交易
2020/08/11	256	118.00	153	116.51	117.50	103	20,834	0.49%	大買/大賣/鉅額交易
2020/08/10	182	119.05	41	118.37	120.00	141	20,473	0.69%	大買/鉅額交易
2020/08/07	14	114.43	150	113.99	113.50	-136	20,183	-0.67%	大賣/鉅額交易
2020/08/06	115	118.06	83	116.28	118.50	32	20,065	0.16%	大買/
2020/08/05	142	115.47	72	117.32	116.00	70	19,961	0.35%	大買/
2020/08/04	61	108.30	62	108.80	111.50	-1	19,411	-0.01%
2020/08/03	42	104.02	24	101.96	101.50	18	19,281	0.09%
2020/07/31	46	101.12	12.1	100.35	100.00	33.9	19,193	0.18%
2020/07/30	125.1	98.95	73	98.25	100.00	52.1	19,020	0.27%	大買/
2020/07/29	50	94.73	114	94.69	94.60	-64	18,671	-0.34%	大賣/
2020/07/28	104	97.18	177	96.11	96.10	-73	18,568	-0.39%	大買/大賣/
2020/07/27	144	94.05	281	93.55	94.40	-137	18,413	-0.74%	大買/大賣/鉅額交易
2020/07/24	58	93.34	13	93.25	92.30	45	18,529	0.24%
2020/07/23	15	96.08	26	96.29	96.00	-11	18,691	-0.06%
2020/07/22	230	94.58	246	95.73	96.50	-16	18,608	-0.09%	大買/大賣/
2020/07/21	156	87.66	19	89.26	89.80	137	17,942	0.76%	大買/鉅額交易
2020/07/20	19	81.45	54	80.05	81.70	-35	18,263	-0.19%
2020/07/17	91	81.21	3	80.67	79.80	88	18,346	0.48%
2020/07/16	2	79.70	2	81.45	81.80	0	18,413	0.00%
2020/07/15	16	81.60	62	82.25	80.50	-46	18,412	-0.25%
2020/07/14	21	80.41	107	80.33	79.00	-86	18,485	-0.47%	大賣/
2020/07/13	12	80.65	42	80.28	82.70	-30	18,653	-0.16%
2020/07/10	16	84.76	244.1	82.66	82.70	-228.1	18,846	-1.21%	大賣/鉅額交易
2020/07/09	7	87.79	148	86.83	86.10	-141	19,015	-0.74%	大賣/鉅額交易
2020/07/08	177	88.25	28.6	87.81	88.10	148.4	19,258	0.77%	大買/鉅額交易
2020/07/07	27.7	86.85	17	86.27	85.40	10.7	19,298	0.06%
2020/07/06	91	86.99	64	86.98	86.50	27	19,317	0.14%
2020/07/03	221	84.56	46	83.93	84.30	175	19,427	0.90%	大買/鉅額交易
2020/07/02	22.3	79.89	26	79.15	81.90	-3.7	19,400	-0.02%
2020/07/01	79	81.22	153	80.86	78.40	-74	19,314	-0.38%	大賣/
2020/06/30	276	78.55	46.1	76.59	79.30	229.9	18,858	1.22%	大買/鉅額交易
2020/06/29	44	72.89	10	72.86	72.10	34	18,765	0.18%
2020/06/24	23	71.75	21	71.66	72.10	2	18,843	0.01%
2020/06/23	23	71.38	3	71.43	70.50	20	19,099	0.10%
2020/06/22	88	72.72	43	72.05	72.50	45	19,195	0.23%
2020/06/19	178	69.66	15	69.20	69.60	163	19,083	0.85%	大買/鉅額交易
2020/06/18	136	69.22	161	69.06	69.40	-25	19,140	-0.13%	大買/大賣/
2020/06/17	81	67.56	81	67.40	67.80	0	18,947	0.00%
2020/06/16	121	67.26	19	67.37	66.50	102	18,966	0.54%	大買/鉅額交易
2020/06/15	32	65.00	23	64.79	63.30	9	18,702	0.05%
2020/06/12	105	65.05	79	64.54	65.40	26	18,726	0.14%	大買/
2020/06/11	250	67.28	298	67.12	65.90	-48	18,425	-0.26%	大買/大賣/
2020/06/10	445	62.04	130.1	64.23	65.30	314.9	17,466	1.80%	大買/大賣/鉅額交易
2020/06/09	10	59.26	2	59.30	59.40	8	16,885	0.05%
2020/06/08	69.1	60.28	13	59.81	59.50	56.1	16,932	0.33%
2020/06/05	25	60.30	340	60.35	60.40	-315	16,913	-1.86%	大賣/鉅額交易
2020/06/04	129	59.87	3	59.57	59.10	126	16,812	0.75%	大買/鉅額交易
2020/06/03	5	59.12	30	59.30	59.40	-25	16,950	-0.15%
2020/06/02	17	60.82	126	60.05	59.70	-109	16,883	-0.65%	大賣/鉅額交易
2020/06/01	123	59.16	71	59.25	60.30	52	16,561	0.31%	大買/
2020/05/29	35	55.79	8	55.63	56.00	27	16,149	0.17%
2020/05/28	17	56.30	3	55.37	55.00	14	16,444	0.09%
2020/05/27	14	56.31	12	56.08	56.00	2	16,532	0.01%
2020/05/26	193	56.79	50	56.67	56.20	143	16,481	0.87%	大買/鉅額交易
2020/05/25	128	55.00	14	55.06	54.70	114	16,235	0.70%	大買/鉅額交易
2020/05/22	194	56.81	27	56.29	54.10	167	16,085	1.04%	大買/鉅額交易
2020/05/21	40	59.22	9	59.18	58.70	31	15,936	0.19%
2020/05/20	110	59.56	113	58.22	57.80	-3	16,305	-0.02%	大買/大賣/
2020/05/19	72	58.21	37	57.87	58.50	35	16,013	0.22%
2020/05/18	22	63.00	15.2	63.47	63.00	6.8	15,354	0.04%
2020/05/15	4	69.53	6	69.82	69.90	-2	15,233	-0.01%
2020/05/14	1.2	72.22	3	71.30	70.50	-1.8	15,197	-0.01%
2020/05/13	8	73.79	3	73.03	72.80	5	15,197	0.03%
2020/05/12	25	73.48	602	72.46	71.80	-577	15,159	-3.81%	大賣/鉅額交易
2020/05/11	43	74.27	7	74.01	75.20	36	15,088	0.24%
2020/05/08	14	71.61	13	70.90	71.30	1	14,939	0.01%
2020/05/07	10	69.78	22	71.11	69.50	-12	14,955	-0.08%
2020/05/06	34	69.78	50	69.72	69.60	-16	14,843	-0.11%
2020/05/05	11	69.97	6	69.93	69.80	5	14,850	0.03%
2020/05/04	7	69.77	23	69.83	70.50	-16	14,777	-0.11%
2020/04/30	19	72.62	81	71.27	71.30	-62	14,741	-0.42%
2020/04/29	87	72.30	93	71.45	72.00	-6	14,677	-0.04%
2020/04/28	121	70.01	30	69.52	70.50	91	14,493	0.63%	大買/
2020/04/27	20	68.08	5	67.62	67.60	15	14,229	0.11%
2020/04/24	12	67.28	27	66.96	67.50	-15	14,120	-0.11%
2020/04/23	53	67.14	20	67.69	68.10	33	14,001	0.24%
2020/04/22	7	64.36	5	64.38	65.40	2	13,543	0.01%
2020/04/21	206	64.12	869	64.03	64.60	-663	13,417	-4.94%	大買/大賣/鉅額交易
2020/04/20	10	65.49	2	65.65	65.70	8	13,386	0.06%
2020/04/17	49	66.04	95	65.46	64.50	-46	13,446	-0.34%
2020/04/16	34	64.79	14	64.07	65.00	20	13,214	0.15%
2020/04/15	56	64.72	83	64.18	62.10	-27	12,910	-0.21%
2020/04/14	76	59.54	49	60.98	62.10	27	12,508	0.22%
2020/04/13	12	56.60	13	57.13	56.50	-1	12,269	-0.01%
2020/04/10	54	52.54	34	52.74	53.70	20	11,965	0.17%
2020/04/09	4	53.10	9	52.29	52.00	-5	11,825	-0.04%
2020/04/08	12	53.18	112	52.62	53.40	-100	11,714	-0.85%	大賣/
2020/04/07	30	55.12	23	53.92	53.40	7	11,489	0.06%
2020/04/06	11	53.57	2	53.50	54.30	9	11,222	0.08%
2020/04/01	8	53.41	22	53.35	53.80	-14	11,126	-0.13%
2020/03/31	37	54.45	37	54.65	55.00	0	10,938	0.00%
2020/03/30	13	52.05	12	52.16	52.40	1	10,584	0.01%
2020/03/27	24	49.91	32	50.62	50.40	-8	10,329	-0.08%
2020/03/26	29	45.87	24	46.27	47.00	5	9,955	0.05%
2020/03/25	8	41.78	26	43.11	43.65	-18	9,663	-0.19%
2020/03/24	27	39.87	26	39.86	39.70	1	9,510	0.01%
2020/03/23	21	39.07	17	38.94	38.70	4	9,309	0.04%
2020/03/20	37	45.05	29	45.85	43.00	8	9,177	0.09%
2020/03/19	13	44.57	5	43.24	42.85	8	8,913	0.09%
2020/03/18	66	47.14	16	46.83	47.60	50	8,805	0.57%
2020/03/17	1	44.00	0	0.00	44.70	1	8,584	0.01%
2020/03/16	1	47.30	0	0.00	43.70	1	8,501	0.01%
2020/03/13	12	44.13	22	44.93	46.70	-10	8,509	-0.12%
2020/03/12	5	50.12	5	49.78	49.00	0	8,368	0.00%
2020/03/11	4	55.63	2	54.30	54.20	2	8,281	0.02%
2020/03/10	1	55.20	1	56.30	56.00	0	8,218	0.00%
2020/03/09	5	57.22	3	55.90	55.00	2	8,085	0.02%
2020/03/06	3	56.23	5	56.96	57.40	-2	7,895	-0.03%
2020/03/05	13	57.15	19	57.05	56.10	-6	7,883	-0.08%
2020/03/04	4.3	56.12	20	55.99	56.20	-15.7	7,683	-0.20%
2020/03/03	26	56.65	21	57.58	55.50	5	7,573	0.07%
2020/03/02	52	55.92	49	55.14	56.00	3	7,183	0.04%
2020/02/27	47	55.09	131	53.78	53.00	-84	6,883	-1.22%	大賣/
2020/02/26	24	55.43	35	55.66	55.20	-11	6,724	-0.16%
2020/02/25	99	56.03	18	55.55	55.30	81	6,595	1.23%
2020/02/24	41	55.97	37	56.64	56.90	4	6,535	0.06%
2020/02/21	73	53.06	55	53.87	55.80	18	6,145	0.29%
2020/02/20	35	50.59	64	50.54	50.80	-29	5,405	-0.54%
2020/02/19	1	48.85	11	48.30	48.55	-10	5,207	-0.19%
2020/02/18	2	47.08	12	46.95	47.10	-10	5,179	-0.19%
2020/02/17	10	47.39	0	0.00	47.00	10	5,213	0.19%
2020/02/14	2	47.50	3	47.90	47.70	-1	5,196	-0.02%
2020/02/13	9	47.61	60	47.69	47.50	-51	5,273	-0.97%
2020/02/12	14	46.94	16	46.92	47.00	-2	5,269	-0.04%
2020/02/10	14	41.57	9	41.59	42.90	5	5,307	0.09%
2020/02/07	2	45.10	2	45.35	44.65	0	5,235	0.00%
2020/02/06	342	45.48	4	45.23	46.00	338	5,311	6.36%	大買/鉅額交易
2020/02/05	1	44.10	0	0.00	43.80	1	5,383	0.02%
2020/02/04	11	44.83	2	44.78	44.50	9	5,538	0.16%
2020/02/03	10	41.55	1,211	42.36	42.75	-1,201	5,597	-21.45%	大賣/鉅額交易
2020/01/31	6	43.88	10	44.13	43.80	-4	5,751	-0.07%
2020/01/30	53	45.48	1	46.55	44.85	52	6,035	0.86%
2020/01/20	7	50.19	0	0.00	49.80	7	6,094	0.11%
2020/01/17	2	50.05	1	50.60	50.20	1	6,223	0.02%
2020/01/16	3	49.93	0	0.00	49.85	3	6,636	0.05%
2020/01/15	1,203	49.97	0	0.00	49.90	1,203	7,050	17.06%	大買/鉅額交易
2020/01/14	1,049	49.99	2	50.05	50.20	1,047	7,827	13.38%	大買/鉅額交易
2020/01/13	1	49.45	75	48.92	50.00	-74	7,701	-0.96%
2020/01/10	2	46.30	0	0.00	46.75	2	7,519	0.03%
2020/01/07	0	0.00	12	45.28	45.40	-12	7,872	-0.15%
2020/01/06	3	44.60	0	0.00	44.55	3	7,947	0.04%
2020/01/03	60	46.78	0	0.00	46.65	60	7,980	0.75%
2020/01/02	2	47.43	10	47.90	47.90	-8	8,196	-0.10%
2019/12/31	2	45.53	0	0.00	45.95	2	8,441	0.02%
2019/12/30	10	46.15	126	47.06	45.90	-116	8,587	-1.35%	大賣/鉅額交易
2019/12/27	19	47.11	670	47.14	47.05	-651	8,607	-7.56%	大賣/鉅額交易
2019/12/26	110	47.81	614	47.37	47.20	-504	8,661	-5.82%	大買/大賣/鉅額交易
2019/12/25	0	0.00	1	47.95	47.95	-1	8,780	-0.01%
2019/12/23	1	49.00	0	0.00	47.60	1	9,246	0.01%
2019/12/20	2	48.93	1	48.80	49.00	1	9,397	0.01%
2019/12/18	0	0.00	10	49.20	49.20	-10	9,811	-0.10%
2019/12/17	0	0.00	1	49.35	49.60	-1	9,939	-0.01%
2019/12/13	1	48.80	2	47.55	47.85	-1	10,535	-0.01%
2019/12/12	42	48.58	27	48.87	48.40	15	10,989	0.14%
2019/12/11	1	48.70	145	48.82	48.95	-144	11,710	-1.23%	大賣/鉅額交易
2019/12/10	3	48.67	20	49.31	48.50	-17	11,984	-0.14%
2019/12/09	0	0.00	310	50.76	50.20	-310	11,918	-2.60%	大賣/鉅額交易
2019/12/06	0	0.00	22	51.20	50.70	-22	11,936	-0.18%
2019/12/05	23	50.84	0	0.00	49.90	23	11,961	0.19%
2019/12/04	2	49.33	0	0.00	50.40	2	12,065	0.02%
2019/12/03	20	49.48	14	48.70	50.20	6	12,467	0.05%
2019/12/02	15	48.48	7	48.61	48.60	8	12,507	0.06%
2019/11/29	1	52.00	1	51.80	51.20	0	12,596	0.00%
2019/11/28	1	52.00	1	52.40	52.20	0	12,651	0.00%
2019/11/27	3	51.20	0	0.00	51.20	3	12,683	0.02%
2019/11/26	1	50.90	0	0.00	51.20	1	12,715	0.01%
2019/11/25	8	50.63	10	50.78	50.70	-2	12,732	-0.02%
2019/11/22	2	51.25	2	51.50	50.90	0	12,773	0.00%
2019/11/21	4	51.23	6	51.30	51.40	-2	12,883	-0.02%
2019/11/20	2	52.95	3	53.27	52.80	-1	12,804	-0.01%
2019/11/18	20	53.89	19	53.63	54.50	1	12,994	0.01%
2019/11/14	10	53.15	0	0.00	53.00	10	13,072	0.08%
2019/11/13	1	54.70	80	54.06	54.00	-79	13,100	-0.60%
2019/11/12	80	54.40	7	54.49	55.00	73	13,217	0.55%
2019/11/11	72	54.67	126	53.98	52.70	-54	13,274	-0.41%	大賣/
2019/11/08	1	53.80	0	0.00	53.60	1	13,208	0.01%
2019/11/07	2	52.95	19	53.33	54.90	-17	13,135	-0.13%
2019/11/06	1	54.60	140	53.60	53.80	-139	13,146	-1.06%	大賣/鉅額交易
2019/11/05	36	55.34	0	0.00	55.20	36	13,168	0.27%
2019/11/04	1	54.30	4	54.43	54.70	-3	13,186	-0.02%
2019/11/01	15	54.08	56	54.16	54.20	-41	13,132	-0.31%
2019/10/31	0	0.00	65	55.28	55.40	-65	13,108	-0.50%
2019/10/30	4	56.98	13	57.12	56.10	-9	13,141	-0.07%
2019/10/29	36	57.47	73	55.87	56.50	-37	12,960	-0.29%
2019/10/28	4	56.95	42	57.46	56.50	-38	12,829	-0.30%
2019/10/25	40	57.33	40	56.93	56.60	0	12,785	0.00%
2019/10/24	66	57.22	133.2	57.63	57.70	-67.2	12,690	-0.53%	大賣/
2019/10/23	75	55.55	294	56.57	55.30	-219	12,416	-1.76%	大賣/鉅額交易
2019/10/22	382	54.38	56	55.50	55.90	326	12,379	2.63%	大買/鉅額交易
2019/10/21	1	51.10	0	0.00	50.90	1	11,771	0.01%
2019/10/18	11	51.14	65	50.94	51.30	-54	11,965	-0.45%
2019/10/17	12	51.27	86	51.18	51.20	-74	12,250	-0.60%
2019/10/16	193	52.44	85	51.14	50.90	108	12,597	0.86%	大買/鉅額交易
2019/10/15	47	52.27	7	51.79	51.90	40	12,432	0.32%
2019/10/14	162	50.92	73	50.29	51.00	89	12,356	0.72%	大買/
2019/10/09	11.2	49.01	27	48.97	49.00	-15.8	12,257	-0.13%
2019/10/08	35	49.94	57	49.66	49.00	-22	12,218	-0.18%
2019/10/07	91	52.40	34	51.69	52.00	57	12,094	0.47%
2019/10/03	2	49.80	2	49.75	50.40	0	11,969	0.00%
2019/10/02	21	50.27	0	0.00	50.20	21	11,948	0.18%
2019/10/01	1	49.75	32	49.52	49.35	-31	11,880	-0.26%
2019/09/27	12	50.25	68	49.47	50.60	-56	11,792	-0.47%
2019/09/26	55	51.31	12	50.72	50.00	43	11,732	0.37%
2019/09/25	7	49.75	45	49.32	49.80	-38	11,662	-0.33%
2019/09/24	1	50.10	89	50.40	50.20	-88	11,747	-0.75%
2019/09/23	93	51.47	3	50.73	50.50	90	11,671	0.77%
2019/09/20	3	49.05	60	48.92	49.55	-57	11,584	-0.49%
2019/09/19	0	0.00	28	49.80	49.90	-28	11,494	-0.24%
2019/09/18	17	49.32	61	49.04	49.85	-44	11,286	-0.39%
2019/09/17	177	48.34	186	47.76	48.80	-9	10,971	-0.08%	大買/大賣/
2019/09/16	298	45.91	89	47.06	47.30	209	10,652	1.96%	大買/鉅額交易
2019/09/12	292	43.14	24	43.03	43.80	268	10,271	2.61%	大買/鉅額交易
2019/09/11	60	41.35	4	41.70	41.35	56	10,460	0.54%
2019/09/10	6	41.43	4	41.15	41.55	2	10,575	0.02%
2019/09/09	5	41.48	199	41.49	41.05	-194	10,795	-1.80%	大賣/鉅額交易
2019/09/06	15	42.65	75	42.55	42.10	-60	10,828	-0.55%
2019/09/05	110	43.21	35	42.04	42.80	75	10,905	0.69%	大買/
2019/09/04	60	41.79	90	41.05	42.00	-30	11,021	-0.27%
2019/09/03	548	42.45	52	42.18	40.75	496	11,207	4.43%	大買/鉅額交易
2019/09/02	7	41.12	16	41.08	41.50	-9	11,119	-0.08%
2019/08/30	11	40.56	35	40.63	40.30	-24	11,103	-0.22%
2019/08/29	1	39.30	33	39.50	39.85	-32	11,137	-0.29%
2019/08/28	15	39.05	14	39.18	39.00	1	11,226	0.01%
2019/08/27	6	39.22	21	39.69	38.90	-15	11,287	-0.13%
2019/08/26	36	39.55	141	40.12	39.00	-105	11,364	-0.92%	大賣/鉅額交易
2019/08/23	8	41.58	100	41.68	41.70	-92	11,441	-0.80%
2019/08/22	54	42.60	12	42.28	42.10	42	11,611	0.36%
2019/08/21	20	42.18	15	42.20	41.65	5	11,657	0.04%
2019/08/20	179	42.05	44	41.66	41.30	135	11,863	1.14%	大買/鉅額交易
2019/08/19	6	41.81	0	0.00	41.45	6	12,021	0.05%
2019/08/16	15	41.91	111	41.45	41.60	-96	12,307	-0.78%	大賣/
2019/08/15	110	42.04	151	41.21	41.85	-41	12,377	-0.33%	大買/大賣/
2019/08/14	205	41.93	101	41.14	41.10	104	12,382	0.84%	大買/大賣/鉅額交易
2019/08/13	0	0.00	105	39.94	40.20	-105	12,351	-0.85%	大賣/鉅額交易
2019/08/12	10	40.40	0	0.00	40.55	10	12,470	0.08%
2019/08/08	146	39.85	1	38.90	39.80	145	12,449	1.16%	大買/鉅額交易
2019/08/07	1	39.80	0	0.00	38.20	1	12,443	0.01%
2019/08/06	1	36.10	11	35.65	39.75	-10	12,402	-0.08%
2019/08/05	8	38.62	5	39.30	38.25	3	12,331	0.02%
2019/08/02	6	38.92	28	39.28	40.00	-22	12,357	-0.18%
2019/08/01	5	41.37	0	0.00	40.85	5	12,300	0.04%
2019/07/31	1	41.65	1	42.35	42.50	0	12,306	0.00%
2019/07/30	5	42.79	81	41.80	42.00	-76	12,355	-0.62%
2019/07/29	4	44.21	2	44.60	43.80	2	12,241	0.02%
2019/07/25	9	44.27	7	44.19	44.40	2	12,142	0.02%
2019/07/24	124	43.56	42	43.41	45.00	82	12,018	0.68%	大買/
2019/07/23	4	41.79	242	41.59	41.75	-238	11,824	-2.01%	大賣/鉅額交易
2019/07/22	32	41.50	78	40.90	41.70	-46	11,745	-0.39%
2019/07/19	243	41.12	52	40.82	41.00	191	11,591	1.65%	大買/鉅額交易
2019/07/18	200	40.27	98	40.96	39.80	102	11,394	0.90%	大買/鉅額交易
2019/07/17	3	39.47	51	39.55	39.25	-48	11,135	-0.43%
2019/07/16	32	40.14	57	39.95	39.65	-25	11,312	-0.22%
2019/07/15	2	38.98	0	0.00	39.50	2	11,537	0.02%
2019/07/12	17	39.64	142	39.11	39.60	-125	11,601	-1.08%	大賣/鉅額交易
2019/07/11	79	39.43	5	39.35	39.70	74	11,686	0.63%
2019/07/10	157	39.00	0	0.00	38.65	157	11,659	1.35%	大買/鉅額交易
2019/07/09	22	38.75	34	38.55	37.60	-12	11,532	-0.10%
2019/07/08	22	40.39	0	0.00	40.40	22	11,434	0.19%
2019/07/05	1	41.75	0	0.00	41.70	1	11,450	0.01%
2019/07/04	36	42.31	145	41.72	41.55	-109	11,545	-0.94%	大賣/鉅額交易
2019/07/03	2	41.70	6	42.42	41.65	-4	11,665	-0.03%
2019/07/02	61	43.80	65	43.17	43.15	-4	11,684	-0.03%
2019/07/01	113	42.93	97	42.90	43.25	16	11,679	0.14%	大買/
2019/06/28	25	39.45	42	39.31	39.35	-17	11,664	-0.15%
2019/06/27	224	39.82	15	39.73	39.55	209	11,856	1.76%	大買/鉅額交易
2019/06/26	1	38.00	3	38.67	38.75	-2	11,962	-0.02%
2019/06/25	0	0.00	1	38.20	38.50	-1	12,158	-0.01%
2019/06/24	0	0.00	104	38.28	39.10	-104	12,282	-0.85%	大賣/鉅額交易
2019/06/21	25	38.89	102	38.54	38.20	-77	12,487	-0.62%	大賣/
2019/06/20	575	39.08	18	38.93	38.70	557	12,545	4.44%	大買/鉅額交易
2019/06/19	183	38.77	41	38.98	39.35	142	12,462	1.14%	大買/鉅額交易
2019/06/18	0	0.00	6	35.88	36.15	-6	12,064	-0.05%
2019/06/17	15	37.90	0	0.00	36.95	15	12,255	0.12%
2019/06/14	3	36.63	277	36.66	36.50	-274	12,161	-2.25%	大賣/鉅額交易
2019/06/13	7	37.15	143	37.02	37.35	-136	12,247	-1.11%	大賣/鉅額交易
2019/06/12	112	37.91	125	37.57	37.75	-13	12,018	-0.11%	大買/大賣/
2019/06/11	150	35.78	12	36.26	37.50	138	11,473	1.20%	大買/鉅額交易
2019/06/10	172	32.90	75	33.43	34.10	97	11,177	0.87%	大買/
2019/06/06	402	31.70	3	31.85	31.55	399	11,061	3.61%	大買/鉅額交易
2019/06/05	1	33.20	5	33.35	32.65	-4	10,990	-0.04%
2019/06/04	113	32.93	17	33.04	32.55	96	10,954	0.88%	大買/
2019/06/03	0	0.00	15	31.84	32.05	-15	10,845	-0.14%
2019/05/31	2	32.45	5	32.70	32.70	-3	10,794	-0.03%
2019/05/30	1	32.10	5	31.91	32.00	-4	10,711	-0.04%
2019/05/29	94	30.84	7	30.73	31.55	87	10,536	0.83%
2019/05/28	835	30.70	11	30.06	30.35	824	10,470	7.87%	大買/鉅額交易
2019/05/27	13	29.87	10	30.45	29.80	3	10,423	0.03%
2019/05/24	21	32.31	3	32.87	31.25	18	10,197	0.18%
2019/05/23	5	33.00	219	32.69	32.75	-214	9,939	-2.15%	大賣/鉅額交易
2019/05/22	4	37.06	0	0.00	36.05	4	9,712	0.04%
2019/05/21	13	37.57	13	37.33	38.00	0	9,665	0.00%
2019/05/20	10	38.45	15	38.96	38.15	-5	9,561	-0.05%
2019/05/17	7	42.24	92	42.10	40.60	-85	9,478	-0.90%
2019/05/16	0	0.00	2	46.55	45.00	-2	9,380	-0.02%
2019/05/15	102	46.51	24	46.82	46.80	78	9,431	0.83%	大買/
2019/05/14	123	44.09	0	0.00	43.50	123	9,402	1.31%	大買/鉅額交易
2019/05/13	2	44.15	1	44.80	45.00	1	9,449	0.01%
2019/05/10	1	46.60	12	46.68	45.30	-11	9,480	-0.12%
2019/05/09	8	46.18	10	48.11	46.10	-2	9,432	-0.02%
2019/05/08	1	48.55	10	48.75	48.70	-9	9,379	-0.10%
2019/05/07	2	44.85	94	45.29	47.50	-92	9,300	-0.99%
2019/05/06	16	44.88	688	44.34	43.80	-672	9,223	-7.29%	大賣/鉅額交易
2019/05/03	6	47.10	0	0.00	46.90	6	9,220	0.07%
2019/05/02	112	46.92	4	46.56	46.50	108	9,231	1.17%	大買/鉅額交易
2019/04/30	16	46.40	24	46.11	46.50	-8	9,301	-0.09%
2019/04/29	22	45.85	103	45.62	45.40	-81	9,332	-0.87%	大賣/
2019/04/26	15	49.10	253	49.21	48.70	-238	9,300	-2.56%	大賣/鉅額交易
2019/04/25	20	51.38	47	50.20	51.60	-27	9,427	-0.29%
2019/04/24	21	50.47	88	51.30	51.00	-67	9,414	-0.71%
2019/04/23	29	51.65	28	51.98	50.60	1	9,360	0.01%
2019/04/22	85	53.54	59	53.77	53.80	26	9,309	0.28%
2019/04/19	666	50.98	595	51.06	52.00	71	9,170	0.77%	大買/大賣/
2019/04/18	83	49.35	111	48.27	48.15	-28	8,936	-0.31%	大賣/
2019/04/17	94	48.80	43	47.75	48.55	51	8,983	0.57%
2019/04/16	16	48.28	6	48.63	48.00	10	8,901	0.11%
2019/04/15	15	47.12	12	47.18	47.05	3	8,857	0.03%
2019/04/12	5	45.70	677	46.18	46.35	-672	8,939	-7.52%	大賣/鉅額交易
2019/04/11	19	47.49	776	47.30	46.90	-757	8,970	-8.44%	大賣/鉅額交易
2019/04/10	32	47.57	100	47.66	47.95	-68	8,944	-0.76%
2019/04/09	36	47.56	65	48.40	46.55	-29	8,890	-0.33%
2019/04/08	105	50.39	1	50.50	51.10	104	8,932	1.16%	大買/鉅額交易
2019/04/03	173	49.23	25	47.81	49.20	148	8,974	1.65%	大買/鉅額交易
2019/04/02	133	48.08	37	47.51	48.30	96	9,024	1.06%	大買/
2019/04/01	54	46.14	31	45.63	45.00	23	8,933	0.26%
2019/03/29	35	44.99	116	45.00	46.60	-81	8,711	-0.93%	大賣/
2019/03/28	14	44.87	29	43.82	45.80	-15	8,632	-0.17%
2019/03/27	14	42.97	78	42.86	44.00	-64	8,607	-0.74%
2019/03/26	71	42.43	210	41.44	41.50	-139	8,614	-1.61%	大賣/鉅額交易
2019/03/25	75	42.84	38	42.61	43.35	37	8,492	0.44%
2019/03/22	51	44.60	43	43.85	44.20	8	8,623	0.09%
2019/03/21	19	42.52	0	0.00	42.15	19	8,721	0.22%
2019/03/20	223	42.12	2	42.75	42.00	221	8,977	2.46%	大買/鉅額交易
2019/03/19	110	40.03	62	39.57	39.90	48	9,202	0.52%	大買/
2019/03/18	190	38.79	34	39.32	39.30	156	9,650	1.62%	大買/鉅額交易
2019/03/14	12	36.80	0	0.00	36.90	12	10,311	0.12%
2019/03/13	20	36.55	0	0.00	36.30	20	10,443	0.19%
2019/03/08	9	36.31	19	36.66	36.30	-10	11,377	-0.09%
2019/03/07	30	38.48	37	37.96	37.80	-7	11,509	-0.06%
2019/03/06	0	0.00	45	38.56	37.80	-45	11,975	-0.38%
2019/03/05	37	38.84	20	38.58	38.15	17	12,156	0.14%
2019/03/04	53	38.22	12	37.93	38.70	41	12,150	0.34%
2019/02/27	10	37.85	5	39.00	37.75	5	12,186	0.04%
2019/02/26	177	37.92	13	38.22	38.50	164	12,076	1.36%	大買/鉅額交易
2019/02/25	10	36.43	12	37.12	36.80	-2	11,876	-0.02%
2019/02/22	32	36.28	42	36.14	36.05	-10	11,864	-0.08%
2019/02/21	0	0.00	164	37.33	36.85	-164	11,862	-1.38%	大賣/鉅額交易
2019/02/20	2	38.78	1	37.80	37.90	1	11,865	0.01%
2019/02/19	60	38.21	0	0.00	38.30	60	11,809	0.51%
2019/02/18	0	0.00	1	39.00	37.50	-1	11,865	-0.01%
2019/02/15	1	37.65	56	37.65	37.60	-55	12,073	-0.46%
2019/02/14	13	38.30	0	0.00	38.15	13	12,184	0.11%
2019/02/13	0	0.00	2	38.15	38.10	-2	12,103	-0.02%
2019/02/12	224	38.41	5	38.62	39.00	219	12,034	1.82%	大買/鉅額交易
2019/02/11	2	37.38	2	37.15	37.25	0	12,048	0.00%
2019/01/30	0	0.00	16	36.43	35.95	-16	12,073	-0.13%
2019/01/29	0	0.00	11.1	36.39	36.70	-11.1	12,067	-0.09%
2019/01/28	10	36.40	14	36.51	36.20	-4	12,095	-0.03%
2019/01/25	5	36.35	15	36.00	36.00	-10	12,041	-0.08%
2019/01/24	1	36.20	1	36.65	36.00	0	12,023	0.00%
2019/01/23	6	35.07	6	35.35	35.65	0	11,935	0.00%
2019/01/22	9	35.41	7	35.15	35.20	2	11,962	0.02%
2019/01/21	4	36.28	0	0.00	36.25	4	11,870	0.03%
2019/01/18	2	36.58	3	36.60	36.75	-1	11,812	-0.01%
2019/01/17	64	36.03	62	35.69	35.55	2	11,648	0.02%
2019/01/16	10	34.67	0	0.00	34.65	10	11,481	0.09%
2019/01/11	0	0.00	50	33.43	33.25	-50	11,357	-0.44%
2019/01/10	0	0.00	1	34.00	34.45	-1	11,243	-0.01%
2019/01/09	8	34.26	7	34.10	33.50	1	11,212	0.01%
2019/01/08	1	34.90	5	34.65	35.20	-4	11,047	-0.04%
2019/01/07	5	35.15	0	0.00	34.70	5	10,995	0.05%
2019/01/04	9	33.62	0	0.00	33.50	9	10,953	0.08%
2019/01/03	0	0.00	25	34.22	34.70	-25	10,943	-0.23%
2019/01/02	0	0.00	20	34.09	34.10	-20	10,824	-0.18%
2018/12/28	1	33.80	3	33.70	33.80	-2	10,841	-0.02%
2018/12/27	56	33.72	1	34.50	33.65	55	10,850	0.51%
2018/12/26	11	34.90	1	33.10	32.80	10	10,677	0.09%
2018/12/25	52	35.64	19	36.12	35.15	33	10,571	0.31%
2018/12/24	31	36.60	6	37.29	37.45	25	10,361	0.24%
2018/12/22	0	0.00	25	35.88	35.75	-25	10,235	-0.24%
2018/12/21	7	35.41	7	36.11	36.30	0	10,278	0.00%
2018/12/20	27	35.33	18	35.54	34.80	9	10,098	0.09%
2018/12/19	27	35.19	251	35.07	35.10	-224	9,975	-2.25%	大賣/鉅額交易
2018/12/18	23	36.41	84	36.22	36.30	-61	9,811	-0.62%
2018/12/17	259	37.34	332	36.60	37.35	-73	9,706	-0.75%	大買/大賣/
2018/12/14	63	36.97	151	36.73	37.20	-88	9,423	-0.93%	大賣/
2018/12/13	202	38.16	99	38.88	37.75	103	9,117	1.13%	大買/鉅額交易
2018/12/12	26	40.29	82	41.33	39.65	-56	8,849	-0.63%
2018/12/11	13	38.98	5	38.35	40.00	8	8,632	0.09%
2018/12/10	242	36.32	90	36.08	36.40	152	8,376	1.81%	大買/鉅額交易
2018/12/07	0	0.00	3	34.87	35.75	-3	8,035	-0.04%
2018/12/06	0	0.00	324	32.64	32.50	-324	7,826	-4.14%	大賣/鉅額交易
2018/12/05	106	34.70	67	34.59	34.50	39	7,775	0.50%	大買/
2018/12/04	171	34.39	15	33.58	34.15	156	7,604	2.05%	大買/鉅額交易
2018/12/03	184	32.21	11	31.85	33.45	173	7,323	2.36%	大買/鉅額交易
2018/11/30	160	31.02	52	30.35	30.45	108	7,115	1.52%	大買/鉅額交易
2018/11/29	15	31.64	93	32.03	30.00	-78	7,093	-1.10%
2018/11/28	102	31.29	2	31.10	31.15	100	6,655	1.50%	大買/
2018/11/27	13	30.15	2	30.35	30.20	11	6,545	0.17%
2018/11/26	40	30.98	0	0.00	30.00	40	6,477	0.62%
2018/11/23	0	0.00	72	29.94	29.80	-72	6,370	-1.13%
2018/11/22	10	30.85	0	0.00	29.80	10	6,320	0.16%
2018/11/21	12	30.03	6	30.35	30.15	6	6,279	0.10%
2018/11/20	2	30.40	19	30.23	30.15	-17	6,230	-0.27%
2018/11/19	121	30.69	58	30.49	31.00	63	6,184	1.02%	大買/
2018/11/15	1	32.60	5	32.90	32.60	-4	6,026	-0.07%
2018/11/14	41	33.04	45	33.10	32.90	-4	5,900	-0.07%
2018/11/13	3	31.00	4	30.36	31.10	-1	5,631	-0.02%
2018/11/09	0	0.00	3	28.75	29.30	-3	5,449	-0.06%
2018/11/08	81	30.30	2	30.10	29.70	79	5,481	1.44%
2018/11/07	168	28.86	0	0.00	29.60	168	5,363	3.13%	大買/鉅額交易
2018/10/26	2	25.23	0	0.00	25.70	2	5,200	0.04%
2018/10/24	0	0.00	4	26.38	26.95	-4	5,109	-0.08%
2018/10/19	2	24.00	1	24.70	24.50	1	4,910	0.02%
2018/10/18	3	24.70	3	24.85	24.60	0	4,852	0.00%
2018/10/17	2	24.90	0	0.00	24.35	2	4,821	0.04%
2018/10/16	0	0.00	1	24.65	24.75	-1	4,770	-0.02%
2018/10/15	0	0.00	1	23.95	23.90	-1	4,732	-0.02%
2018/10/12	1	24.40	0	0.00	24.25	1	4,700	0.02%
2018/10/11	1	24.00	18	24.11	23.95	-17	4,645	-0.37%
2018/10/09	1	26.85	4	26.66	26.60	-3	4,532	-0.07%
2018/10/08	3	27.12	0	0.00	26.80	3	4,491	0.07%
2018/10/05	1	28.80	0	0.00	28.80	1	4,394	0.02%
2018/10/04	5	29.99	0	0.00	29.70	5	4,309	0.12%
2018/10/03	5	30.70	502	31.03	30.85	-497	4,247	-11.70%	大賣/鉅額交易
2018/10/02	8	30.08	122	30.05	30.00	-114	4,113	-2.77%	大賣/鉅額交易
2018/10/01	1	29.80	1	30.20	30.10	0	4,069	0.00%
2018/09/28	0	0.00	46	29.76	30.05	-46	4,025	-1.14%
2018/09/27	2	29.50	1	29.05	29.40	1	3,937	0.03%
2018/09/26	50	30.86	52	29.92	29.90	-2	3,854	-0.05%
2018/09/25	6	31.05	4	31.54	31.50	2	3,757	0.05%
2018/09/21	65	31.41	41	31.41	31.15	24	3,712	0.65%
2018/09/20	47	32.20	97	31.99	32.00	-50	3,638	-1.37%
2018/09/19	2	33.05	17	32.75	32.90	-15	3,554	-0.42%
2018/09/18	73	33.66	10	33.20	33.00	63	3,551	1.77%
2018/09/17	47	35.29	112	35.21	34.30	-65	3,421	-1.90%	大賣/
2018/09/14	64	33.73	38	33.31	34.00	26	3,060	0.85%
2018/09/13	505	33.28	67	33.06	32.60	438	2,683	16.32%	大買/鉅額交易
2018/09/12	42	31.57	7	31.54	31.15	35	2,380	1.47%
2018/09/11	156	31.96	19	31.61	31.30	137	2,317	5.91%	大買/鉅額交易
2018/09/10	177	30.94	8	31.77	31.35	169	2,210	7.65%	大買/鉅額交易
2018/09/07	15	31.20	5	31.15	30.80	10	2,110	0.47%
2018/09/06	1	32.20	2	31.48	31.00	-1	2,012	-0.05%
2018/09/05	303	31.23	11	31.70	32.50	292	1,849	15.79%	大買/鉅額交易
2018/09/04	1	30.05	0	0.00	30.00	1	1,631	0.06%
2018/09/03	10	30.09	2	30.00	28.60	8	1,556	0.51%
2018/08/27	2	29.70	0	0.00	29.60	2	1,512	0.13%
2018/08/23	115	28.78	4	28.70	29.65	111	1,495	7.42%	大買/鉅額交易
2018/08/22	0	0.00	6	28.33	28.25	-6	1,478	-0.41%
2018/08/20	8	28.41	2	28.05	27.90	6	1,467	0.41%
2018/08/17	13	29.63	1	30.05	29.30	12	1,438	0.83%
2018/08/16	1	29.70	3	29.98	30.00	-2	1,431	-0.14%
2018/08/15	7	29.53	2	30.20	30.20	5	1,407	0.36%
2018/08/14	10	29.41	0	0.00	29.80	10	1,355	0.74%
2018/08/13	7	28.88	1	28.50	29.40	6	1,316	0.46%
2018/08/10	16	28.67	0	0.00	28.85	16	1,263	1.27%
2018/08/09	3	28.72	0	0.00	28.25	3	1,210	0.25%
2018/07/30	0	0.00	2	27.05	27.40	-2	1,158	-0.17%
2018/07/26	0	0.00	2	26.60	26.80	-2	1,164	-0.17%
2018/07/19	0	0.00	5	26.40	26.40	-5	1,218	-0.41%
2018/07/13	0	0.00	1	27.25	27.20	-1	1,299	-0.08%
2018/07/09	0	0.00	1	26.60	26.60	-1	1,384	-0.07%
2018/07/02	7	28.02	0	0.00	27.95	7	1,467	0.48%
2018/06/29	4	27.96	1	27.85	27.85	3	1,508	0.20%
2018/06/28	5	28.03	0	0.00	28.00	5	1,520	0.33%
2018/05/29	0	0.00	1	25.60	25.35	-1	3,686	-0.03%
2018/05/24	0	0.00	5	26.15	26.30	-5	3,823	-0.13%
2018/05/15	0	0.00	1	25.15	25.20	-1	3,824	-0.03%
2018/05/14	1	25.25	0	0.00	25.15	1	3,860	0.03%
2018/05/11	1	25.70	0	0.00	25.70	1	3,844	0.03%
2018/05/07	2	25.65	0	0.00	25.75	2	3,843	0.05%
2018/05/04	1	26.25	0	0.00	26.10	1	3,837	0.03%
2018/04/30	1	26.90	0	0.00	26.85	1	3,844	0.03%
2018/04/23	0	0.00	3	28.37	28.20	-3	3,854	-0.08%
2018/04/20	2	29.75	0	0.00	29.60	2	3,848	0.05%
2018/04/11	0	0.00	3	31.20	30.70	-3	3,869	-0.08%
2018/04/03	0	0.00	1	32.30	32.35	-1	3,825	-0.03%
2018/03/30	1	33.95	0	0.00	33.70	1	3,724	0.03%
2018/03/29	4	34.50	6	34.78	35.70	-2	3,609	-0.06%
2018/03/27	0	0.00	2	32.05	32.70	-2	3,386	-0.06%
2018/03/26	1	31.10	1	31.10	31.00	0	3,293	0.00%
2018/03/23	2	30.60	0	0.00	30.65	2	3,271	0.06%
2018/03/21	0	0.00	2	32.40	32.35	-2	3,193	-0.06%
2018/03/16	3	32.53	0	0.00	31.50	3	3,056	0.10%
2018/03/14	1	33.45	0	0.00	33.00	1	2,939	0.03%
2018/03/12	1	32.00	0	0.00	34.50	1	2,799	0.04%
2018/03/09	3	34.23	0	0.00	34.40	3	2,570	0.12%
2018/03/08	4	33.46	400	33.54	34.30	-396	2,367	-16.73%	大賣/鉅額交易
2018/03/07	2	33.20	12	32.50	31.90	-10	2,037	-0.49%
2018/03/06	1	33.45	1	32.70	33.20	0	1,914	0.00%
2018/03/05	1	32.10	3	31.52	32.65	-2	1,688	-0.12%
2018/02/26	1	27.50	0	0.00	27.80	1	1,165	0.09%
2018/02/23	1	27.20	0	0.00	27.30	1	1,141	0.09%
2018/02/07	182	25.82	0	0.00	25.55	182	1,143	15.92%	大買/鉅額交易
2018/02/06	20	25.40	3	26.10	25.40	17	1,152	1.47%
2018/02/05	207	26.42	300	26.42	26.60	-93	1,133	-8.21%	大買/大賣/
2018/02/02	1	26.80	0	0.00	26.80	1	1,130	0.09%
2018/01/17	2	27.20	0	0.00	27.05	2	1,779	0.11%
2018/01/16	0	0.00	2	27.20	27.20	-2	1,762	-0.11%
2018/01/11	0	0.00	5	26.25	26.55	-5	1,627	-0.31%
2018/01/04	1	26.75	0	0.00	26.60	1	1,586	0.06%