元太 (8069)-凱基-站前券商分點個股進出

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

元太

(8069)

可現股當沖

股價
237.0
漲跌
▼4.5
漲幅
-1.86%
成交量
5,168張
產業
上櫃光電類股
1447人加入追蹤

立即追蹤
本地時間:13:26(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

元太 (8069)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/06/20	3	241.17	0.3	241.00	241.50	2.7	6,101	0.04%
2024/06/19	1.1	237.70	6.5	238.69	238.50	-5.4	6,185	-0.09%
2024/06/18	25.2	237.62	1.1	238.05	239.00	24.1	6,195	0.39%
2024/06/17	14.5	247.76	15.3	246.07	246.00	-0.8	6,151	-0.01%
2024/06/14	3	249.50	37	249.32	250.00	-34	6,152	-0.55%
2024/06/13	126	245.54	54.4	248.00	246.50	71.6	6,150	1.16%	大買/
2024/06/12	226.1	239.29	55.6	241.50	243.00	170.5	6,061	2.81%	大買/鉅額交易
2024/06/11	22.1	230.25	40.4	231.37	232.50	-18.3	5,905	-0.31%
2024/06/07	1.2	213.21	1	215.00	215.00	0.2	5,799	0.00%
2024/06/06	12.2	215.04	18.1	217.01	215.00	-5.9	5,861	-0.10%
2024/06/05	2.1	216.49	0	218.00	215.50	2.1	5,941	0.04%
2024/06/04	1	221.50	1	218.50	218.50	0	6,259	0.00%
2024/06/03	3.1	219.19	3	219.19	221.50	0.1	6,340	0.00%
2024/05/31	10	221.80	2.5	221.40	219.50	7.5	6,432	0.12%
2024/05/30	8.1	221.44	3	223.34	220.00	5.1	6,424	0.08%
2024/05/29	31.1	228.37	35.1	228.96	227.00	-4	6,488	-0.06%
2024/05/28	8.1	228.86	15.2	227.91	229.50	-7.1	6,558	-0.11%
2024/05/27	8.2	226.54	6	226.42	226.00	2.2	6,830	0.03%
2024/05/24	4.2	227.00	9	223.89	227.00	-4.8	6,874	-0.07%
2024/05/23	29	222.76	33.3	225.07	225.50	-4.3	6,933	-0.06%
2024/05/22	0	0.00	27.2	216.58	216.50	-27.2	6,831	-0.40%
2024/05/21	2	211.00	5	211.20	210.50	-3	6,826	-0.04%
2024/05/20	507	212.37	2.1	212.01	212.50	504.9	6,921	7.29%	大買/鉅額交易
2024/05/17	10.4	209.58	4	209.75	209.00	6.4	6,992	0.09%
2024/05/16	114.4	214.23	42	211.14	210.50	72.4	7,020	1.03%	大買/
2024/05/15	2	217.00	3	216.33	217.00	-1	7,038	-0.01%
2024/05/14	10.3	213.08	6	213.08	214.00	4.3	7,213	0.06%
2024/05/13	4	216.63	14.4	217.70	219.00	-10.4	7,201	-0.14%
2024/05/10	3	208.33	0.4	209.94	210.50	2.6	7,130	0.04%
2024/05/09	4	208.38	0	0.00	208.00	4	7,297	0.05%
2024/05/08	15.5	209.97	0	0.00	209.50	15.5	7,447	0.21%
2024/05/07	10.2	215.55	0	0.00	217.00	10.2	7,477	0.14%
2024/05/06	3.1	218.31	1	218.05	218.00	2	7,669	0.03%
2024/05/03	10	218.35	4	218.50	217.50	6	8,148	0.07%
2024/05/02	9	214.67	4.1	217.85	216.00	5	8,247	0.06%
2024/04/30	13.4	212.25	12	214.29	210.00	1.4	8,213	0.02%
2024/04/29	78.3	221.25	12	221.08	220.50	66.3	8,180	0.81%
2024/04/26	3.1	228.19	13.2	227.72	227.50	-10.1	8,103	-0.12%
2024/04/25	4	216.25	4.2	217.36	216.50	-0.2	8,015	0.00%
2024/04/24	21.5	210.37	0	0.00	209.00	21.5	7,906	0.27%
2024/04/23	33	209.61	1	210.00	208.00	32	7,910	0.40%
2024/04/22	9.4	211.12	2	210.50	207.00	7.4	7,885	0.09%
2024/04/19	18.2	217.61	3	219.83	215.00	15.2	7,795	0.19%
2024/04/18	329.1	227.13	6.5	231.95	225.50	322.6	7,695	4.19%	大買/鉅額交易
2024/04/17	26.6	231.14	3	229.35	229.00	23.6	7,574	0.31%
2024/04/16	0.5	237.00	2.4	236.66	237.00	-1.9	7,500	-0.03%
2024/04/15	2.1	240.50	4.1	242.63	241.00	-2	7,467	-0.03%
2024/04/12	7	243.14	9	243.33	245.00	-2	7,483	-0.03%
2024/04/11	0.1	238.67	6	240.00	242.00	-5.9	7,431	-0.08%
2024/04/10	3.1	239.19	12.2	239.97	240.00	-9.1	7,391	-0.12%
2024/04/09	23.2	229.04	1	230.50	231.00	22.2	7,358	0.30%
2024/04/08	2	233.75	8.2	235.52	232.00	-6.2	7,348	-0.08%
2024/04/03	11.1	225.84	0	0.00	227.00	11.1	7,334	0.15%
2024/04/02	1.2	228.24	0	0.00	230.00	1.2	7,325	0.02%
2024/04/01	0.1	231.00	1	232.00	231.50	-0.9	7,508	-0.01%
2024/03/29	6	227.00	3	231.33	229.00	3	7,556	0.04%
2024/03/28	0	0.00	5	227.50	227.00	-5	7,624	-0.07%
2024/03/27	21	228.00	5.1	228.50	228.00	16	7,924	0.20%
2024/03/26	29.1	230.14	201	232.21	229.50	-172	7,926	-2.17%	大賣/鉅額交易
2024/03/25	3	236.33	0.2	235.45	237.00	2.8	7,892	0.04%
2024/03/22	12	236.08	0.5	237.00	236.50	11.5	7,858	0.15%
2024/03/21	7	240.07	23	238.43	236.50	-16	7,785	-0.21%
2024/03/20	2.1	240.76	4	239.87	238.50	-2	7,913	-0.02%
2024/03/19	6.2	241.64	2	241.00	239.50	4.2	7,963	0.05%
2024/03/18	11	242.46	30.4	241.81	244.50	-19.4	7,934	-0.24%
2024/03/15	0	0.00	0	237.00	234.00	0	7,914	0.00%
2024/03/14	2	233.50	18.1	235.02	235.50	-16.1	7,900	-0.20%
2024/03/13	9.1	232.66	3	231.33	230.50	6.1	7,846	0.08%
2024/03/12	2	234.25	7.2	237.14	236.00	-5.2	7,793	-0.07%
2024/03/11	27.1	227.91	10.3	229.08	229.50	16.8	7,722	0.22%
2024/03/08	55.5	228.48	35.7	227.90	222.50	19.8	7,635	0.26%
2024/03/07	6.1	239.73	10.6	240.14	240.00	-4.5	7,314	-0.06%
2024/03/06	5.2	241.37	4.5	241.46	241.00	0.7	7,264	0.01%
2024/03/05	15.9	242.85	24.2	242.84	241.00	-8.2	7,259	-0.11%
2024/03/04	19.9	248.52	7.6	248.36	246.50	12.3	7,191	0.17%
2024/03/01	26.9	246.71	64.4	248.83	253.00	-37.5	7,109	-0.53%
2024/02/29	112.9	238.44	55.3	239.89	246.00	57.5	6,948	0.83%	大買/
2024/02/27	12.1	227.10	30.2	227.61	230.00	-18.2	6,664	-0.27%
2024/02/26	15.3	223.85	26.1	223.37	223.50	-10.8	6,590	-0.16%
2024/02/23	14.1	234.86	32.3	232.17	231.50	-18.2	6,505	-0.28%
2024/02/22	10.1	230.04	181.2	230.81	233.00	-171.1	6,498	-2.63%	大賣/鉅額交易
2024/02/21	3	227.03	11	232.41	232.00	-8	6,489	-0.12%
2024/02/20	3	224.36	6.1	226.84	228.50	-3	6,446	-0.05%
2024/02/19	1.1	223.87	7	222.36	223.00	-6	6,536	-0.09%
2024/02/16	10	228.05	20.4	228.58	226.00	-10.4	6,577	-0.16%
2024/02/15	13.3	227.64	27.3	228.21	229.00	-13.9	6,481	-0.22%
2024/02/05	3	215.67	19.2	215.83	217.00	-16.2	6,278	-0.26%
2024/02/02	3.1	215.00	6.6	215.19	214.00	-3.5	6,223	-0.06%
2024/02/01	78.1	214.09	49.3	213.30	213.50	28.8	6,168	0.47%
2024/01/31	14.8	213.27	29.2	214.69	208.00	-14.4	6,050	-0.24%
2024/01/30	23.2	212.51	4.1	212.49	212.00	19.1	5,985	0.32%
2024/01/29	27.5	214.85	26.2	213.75	216.00	1.3	5,987	0.02%
2024/01/26	69.5	211.89	107.4	213.65	217.00	-37.9	5,799	-0.65%	大賣/
2024/01/25	56	199.72	23.6	199.64	200.50	32.4	5,280	0.61%
2024/01/24	3	196.83	26	197.87	193.50	-23	5,127	-0.45%
2024/01/23	17	195.97	30.3	195.41	195.50	-13.3	5,071	-0.26%
2024/01/22	2	189.00	1	187.51	187.50	1	4,994	0.02%
2024/01/19	12	187.25	11.7	187.96	187.00	0.4	4,987	0.01%
2024/01/18	10	184.70	14.2	186.03	185.00	-4.2	4,944	-0.09%
2024/01/17	5.2	182.04	7	181.93	182.50	-1.8	4,926	-0.04%
2024/01/16	3.1	184.83	0.5	184.53	186.00	2.6	4,946	0.05%
2024/01/15	2.9	187.25	4	188.63	187.00	-1.1	5,088	-0.02%
2024/01/12	2	187.25	2	187.50	187.50	0	5,205	0.00%
2024/01/11	4	186.38	0.2	187.00	187.00	3.8	5,273	0.07%
2024/01/10	12.3	185.89	4	187.13	187.00	8.3	5,293	0.16%
2024/01/09	2.1	191.23	31	192.90	190.00	-29	5,268	-0.55%
2024/01/08	2	194.47	9.3	195.33	192.00	-7.2	5,267	-0.14%
2024/01/05	1	190.50	3.1	190.00	189.50	-2.1	5,249	-0.04%
2024/01/04	3.2	187.36	3	187.33	188.00	0.1	5,308	0.00%
2024/01/03	8.2	189.15	13.5	190.13	189.50	-5.3	5,427	-0.10%
2024/01/02	3.1	193.92	89.3	194.93	195.00	-86.2	5,495	-1.57%
2023/12/29	3.2	197.71	2.6	197.95	197.00	0.6	5,531	0.01%
2023/12/28	10.1	201.99	5	201.00	201.50	5.1	5,510	0.09%
2023/12/27	12.1	200.77	35.4	201.77	203.00	-23.3	5,510	-0.42%
2023/12/26	9.3	194.02	154.1	193.90	193.50	-144.8	5,340	-2.71%	大賣/鉅額交易
2023/12/25	8	198.37	29.9	200.00	197.00	-21.9	5,297	-0.41%
2023/12/22	123.5	194.55	76.3	194.24	197.00	47.2	5,205	0.91%	大買/
2023/12/21	6.2	181.82	9.3	181.89	182.00	-3.1	4,892	-0.06%
2023/12/20	3.1	179.71	7.1	180.14	181.00	-4	4,888	-0.08%
2023/12/19	5.1	178.50	3.1	178.17	177.00	2.1	4,911	0.04%
2023/12/18	12.6	179.54	0	0.00	178.50	12.6	4,963	0.25%
2023/12/15	7.5	181.00	3	181.67	180.00	4.5	5,028	0.09%
2023/12/14	6.2	180.18	7.1	180.64	181.00	-0.9	4,950	-0.02%
2023/12/13	0	176.50	0	0.00	176.50	0	4,892	0.00%
2023/12/12	6.1	175.26	0	0.00	174.50	6.1	4,944	0.12%
2023/12/11	1.1	176.05	0	177.00	176.00	1.1	4,983	0.02%
2023/12/08	1	180.00	1	181.00	178.50	0	5,027	0.00%
2023/12/07	1.1	180.27	1	181.50	180.50	0.1	5,225	0.00%
2023/12/06	9	178.89	1	178.50	178.00	8	5,273	0.15%
2023/12/05	0	0.00	0	179.00	179.00	0	5,321	0.00%
2023/12/04	0.4	181.75	0.1	182.00	181.00	0.3	5,328	0.01%
2023/12/01	0.2	180.50	1	184.50	180.50	-0.8	5,345	-0.01%
2023/11/30	0	181.00	4	182.13	183.00	-4	5,332	-0.07%
2023/11/29	0.2	178.53	8	178.37	178.50	-7.8	5,283	-0.15%
2023/11/28	0.2	175.00	0	0.00	175.50	0.2	5,343	0.00%
2023/11/27	2.1	173.55	0	0.00	173.50	2.1	5,373	0.04%
2023/11/24	6	175.33	124	175.00	175.50	-118	5,422	-2.18%	大賣/鉅額交易
2023/11/22	124.1	177.34	1.2	176.59	177.50	122.8	5,418	2.27%	大買/鉅額交易
2023/11/21	0	177.00	3	176.50	176.00	-3	5,460	-0.05%
2023/11/20	0	0.00	0.6	178.57	177.50	-0.6	5,505	-0.01%
2023/11/17	2	180.00	13	180.00	181.00	-11	5,543	-0.20%
2023/11/16	5	180.20	12.3	179.19	180.50	-7.3	5,583	-0.13%
2023/11/15	1	179.00	6.6	180.26	180.00	-5.6	5,481	-0.10%
2023/11/14	6	175.00	2.2	176.23	175.00	3.8	5,551	0.07%
2023/11/13	27	176.57	5	176.00	174.50	22	6,164	0.36%
2023/11/10	0	0.00	4	173.63	173.50	-4	6,445	-0.06%
2023/11/09	1	169.50	3	173.00	172.50	-2	6,645	-0.03%
2023/11/08	1.1	169.67	3.8	170.34	171.00	-2.7	6,735	-0.04%
2023/11/07	6.6	168.74	3	171.33	168.50	3.6	6,755	0.05%
2023/11/06	28.3	176.40	17	174.94	173.00	11.3	6,738	0.17%
2023/11/03	0	0.00	7	174.21	173.50	-7	6,673	-0.10%
2023/11/02	0	172.00	6	172.25	172.00	-6	6,707	-0.09%
2023/11/01	1.1	169.00	20	169.15	169.00	-18.9	6,822	-0.28%
2023/10/31	0.2	168.05	3.1	168.66	168.00	-2.9	6,916	-0.04%
2023/10/30	1	168.50	13	168.92	169.00	-12	7,005	-0.17%
2023/10/27	2	169.50	2	169.50	169.50	0	7,071	0.00%
2023/10/26	10.3	168.42	0.1	170.50	167.00	10.2	7,216	0.14%
2023/10/25	0	172.50	2	172.25	173.00	-2	7,299	-0.03%
2023/10/24	4	167.37	3	169.50	170.00	1	7,342	0.01%
2023/10/23	16.2	168.47	7	168.86	168.00	9.2	7,307	0.13%
2023/10/20	15.4	174.55	5.2	173.68	173.00	10.3	7,205	0.14%
2023/10/19	4	177.88	1	178.50	178.50	3	7,130	0.04%
2023/10/18	0	0.00	11	179.95	180.00	-11	7,122	-0.15%
2023/10/17	5	179.00	0	0.00	178.50	5	7,183	0.07%
2023/10/16	5.1	180.23	0	0.00	179.00	5.1	7,225	0.07%
2023/10/13	3	183.17	0	183.95	183.50	3	7,266	0.04%
2023/10/12	0	0.00	17	183.85	185.00	-17	7,245	-0.23%
2023/10/11	4.2	178.69	2	181.25	181.00	2.2	7,233	0.03%
2023/10/06	5.1	184.00	12	185.42	182.00	-7	7,202	-0.10%
2023/10/05	1	181.00	7	182.64	182.50	-6	7,158	-0.08%
2023/10/04	3.1	178.01	1	177.50	178.00	2.1	7,171	0.03%
2023/10/03	2.1	179.82	3	180.50	179.50	-0.9	7,188	-0.01%
2023/10/02	4	182.38	1	181.50	181.50	3	7,202	0.04%
2023/09/28	0	179.55	0	0.00	179.50	0	7,258	0.00%
2023/09/27	1	178.00	1	179.50	178.50	0	7,294	0.00%
2023/09/26	5.2	179.30	3	178.50	177.50	2.2	7,325	0.03%
2023/09/25	4	181.50	9	183.22	182.00	-5	7,373	-0.07%
2023/09/22	4.1	175.98	3	179.00	179.50	1.1	7,489	0.01%
2023/09/21	4	179.50	1	179.00	178.00	3	7,579	0.04%
2023/09/20	3	181.50	1	183.50	180.00	2	7,664	0.03%
2023/09/19	23	184.37	18	184.72	181.00	5	7,767	0.06%
2023/09/18	8	178.50	4	179.62	178.50	4	8,282	0.05%
2023/09/15	15	180.93	1	181.50	180.00	14	8,323	0.17%
2023/09/14	16	180.32	21	182.14	182.50	-5	8,376	-0.06%
2023/09/13	38	176.49	6	177.17	174.00	32	8,346	0.38%
2023/09/12	117.7	174.72	10	173.05	172.00	107.7	8,365	1.29%	大買/鉅額交易
2023/09/11	1	178.01	2	179.25	178.50	-1	8,287	-0.01%
2023/09/08	9.1	179.23	1	179.50	179.50	8.1	8,389	0.10%
2023/09/07	1.1	186.32	1	187.50	183.50	0.1	8,546	0.00%
2023/09/06	1	187.00	127	187.00	186.50	-126	8,648	-1.46%	大賣/鉅額交易
2023/09/05	0.1	185.50	332	185.66	185.00	-331.9	8,865	-3.74%	大賣/鉅額交易
2023/09/04	2.1	183.80	613	184.13	184.00	-610.9	8,982	-6.80%	大賣/鉅額交易
2023/09/01	6	187.42	4	187.75	188.00	2	9,011	0.02%
2023/08/31	1	182.50	1	182.50	182.50	0	9,077	0.00%
2023/08/30	4.1	182.16	3	183.50	182.50	1.1	9,211	0.01%
2023/08/29	3	183.67	2	184.75	184.50	1	9,456	0.01%
2023/08/28	1	182.49	16	181.50	181.50	-15	9,482	-0.16%
2023/08/25	2.1	180.38	2	181.50	181.00	0.1	9,562	0.00%
2023/08/24	3.2	185.31	2.5	185.40	185.00	0.7	9,619	0.01%
2023/08/23	4.1	179.64	0	0.00	180.00	4.1	9,749	0.04%
2023/08/22	4	181.50	1	181.00	181.00	3	9,975	0.03%
2023/08/21	0	180.55	1	179.50	179.50	-1	9,991	-0.01%
2023/08/18	20.5	181.12	10	181.95	181.00	10.5	10,044	0.10%
2023/08/17	42.7	179.27	23.1	181.33	183.50	19.6	9,996	0.20%
2023/08/16	44.3	195.87	24	196.38	191.00	20.3	9,513	0.21%
2023/08/15	19.1	203.25	7	202.71	202.50	12.1	9,446	0.13%
2023/08/14	24.5	200.63	24	199.63	201.00	0.5	9,624	0.01%
2023/08/11	7.1	205.29	0	209.00	204.50	7.1	9,901	0.07%
2023/08/10	62.1	210.36	8	209.25	208.50	54.1	10,024	0.54%
2023/08/09	16.1	218.29	19	219.35	218.00	-2.9	9,974	-0.03%
2023/08/08	6	225.33	5.1	225.91	225.50	0.9	10,000	0.01%
2023/08/07	17	226.09	48.2	226.87	228.00	-31.2	9,996	-0.31%
2023/08/04	8	217.00	3.1	217.34	217.50	5	9,939	0.05%
2023/08/02	15.1	222.38	23.5	223.41	220.50	-8.4	9,958	-0.08%
2023/08/01	6	225.16	4.4	223.82	222.50	1.6	10,227	0.02%
2023/07/31	8.4	226.32	182.2	225.53	225.00	-173.8	10,323	-1.68%	大賣/鉅額交易
2023/07/28	11	219.91	25.4	219.45	221.50	-14.4	10,400	-0.14%
2023/07/27	4	210.38	12	211.08	213.00	-8	10,711	-0.07%
2023/07/26	6	208.25	2	208.25	208.50	4	11,395	0.04%
2023/07/25	6	206.84	6	207.33	208.00	0	11,620	0.00%
2023/07/24	6	209.83	2	209.00	208.50	4	11,671	0.03%
2023/07/21	6	214.08	6	213.75	215.00	0	11,738	0.00%
2023/07/20	18.2	213.78	2	217.50	213.00	16.2	11,800	0.14%
2023/07/19	6	218.75	11	223.86	219.00	-5	11,899	-0.04%
2023/07/18	1	220.94	55	217.94	222.00	-54	12,083	-0.45%
2023/07/17	7.1	218.72	3	218.50	218.50	4.1	12,170	0.03%
2023/07/14	9.1	220.11	4.1	218.39	220.50	5	12,292	0.04%
2023/07/13	12	223.25	4	222.52	221.00	8	12,382	0.06%
2023/07/12	4	220.63	3	221.00	221.50	1	12,447	0.01%
2023/07/11	4	219.75	6	221.25	222.00	-2	12,582	-0.02%
2023/07/10	3	214.17	1	212.50	212.00	2	12,593	0.02%
2023/07/07	2	214.00	0	0.00	212.50	2	12,723	0.02%
2023/07/06	5.1	217.71	5	218.00	216.50	0.1	12,802	0.00%
2023/07/05	8	224.38	5	225.70	223.50	3	13,110	0.02%
2023/07/04	3.2	223.84	13	223.96	224.50	-9.8	13,391	-0.07%
2023/07/03	4	225.38	6	226.00	224.50	-2	13,818	-0.01%
2023/06/30	22	224.52	18	223.86	225.00	4	13,825	0.03%
2023/06/29	9	218.67	15	218.83	220.50	-6	13,824	-0.04%
2023/06/28	9	212.61	24.1	212.97	215.00	-15.1	13,779	-0.11%
2023/06/27	18	212.94	44	212.10	211.50	-26	13,714	-0.19%
2023/06/26	67.5	203.93	303	204.87	207.50	-235.5	13,656	-1.72%	大賣/鉅額交易
2023/06/21	19.1	223.08	17.5	222.49	222.00	1.6	13,254	0.01%
2023/06/20	4	223.26	4	224.38	227.00	0	13,325	0.00%
2023/06/19	4	228.25	5	228.90	227.50	-1	13,442	-0.01%
2023/06/16	13.2	230.89	4	230.88	228.50	9.2	13,454	0.07%
2023/06/15	11.1	231.75	4	231.25	231.00	7.1	13,434	0.05%
2023/06/14	35.2	235.21	29	234.50	235.00	6.1	13,455	0.05%
2023/06/13	30.2	235.56	39.3	235.78	241.00	-9.1	13,480	-0.07%
2023/06/12	36.5	228.12	23	229.52	226.50	13.5	13,457	0.10%
2023/06/09	61	226.03	78	225.97	227.00	-17	13,641	-0.12%
2023/06/08	33	218.02	20	217.93	216.00	13	13,800	0.09%
2023/06/07	9.1	225.43	95.2	224.73	226.50	-86.1	14,437	-0.60%
2023/06/06	24	224.92	33.1	225.05	224.50	-9.1	14,667	-0.06%
2023/06/05	48	220.34	38	221.25	222.50	10	14,787	0.07%
2023/06/02	43.1	215.83	52.3	216.95	218.00	-9.2	14,948	-0.06%
2023/06/01	8	208.13	26	207.23	209.00	-18	15,102	-0.12%
2023/05/31	16	208.09	16	207.78	207.00	0	15,223	0.00%
2023/05/30	12	206.58	0	0.00	205.50	12	15,284	0.08%
2023/05/29	62	206.31	46	209.26	205.00	16	15,377	0.10%
2023/05/26	44	206.22	73.3	209.80	211.00	-29.3	15,672	-0.19%
2023/05/25	114.2	200.91	3	203.33	204.00	111.2	15,576	0.71%	大買/鉅額交易
2023/05/24	8.5	203.15	37	202.82	203.50	-28.5	15,794	-0.18%
2023/05/23	1	199.50	6	200.17	200.50	-5	15,994	-0.03%
2023/05/22	3.1	197.77	0	199.00	196.00	3.1	16,029	0.02%
2023/05/19	19.1	195.65	20	196.33	198.00	-0.9	16,148	-0.01%
2023/05/18	164	201.44	23.5	199.52	198.50	140.5	16,664	0.84%	大買/鉅額交易
2023/05/17	24	204.25	122.8	203.95	204.00	-98.8	16,424	-0.60%	大賣/
2023/05/16	5	196.01	22.1	197.16	198.00	-17.1	16,328	-0.10%
2023/05/15	0	0.00	9.1	191.45	191.00	-9.1	16,291	-0.06%
2023/05/12	5.2	192.94	10	192.15	193.00	-4.9	16,487	-0.03%
2023/05/11	16.7	189.90	3	189.34	189.00	13.7	16,727	0.08%
2023/05/10	5	190.60	7	190.43	191.00	-2	16,947	-0.01%
2023/05/09	38.1	192.60	14	192.43	192.00	24.1	17,073	0.14%
2023/05/08	358.1	192.95	46	194.14	192.50	312.1	17,251	1.81%	大買/鉅額交易
2023/05/05	146	198.05	35	198.31	198.00	111	17,369	0.64%	大買/鉅額交易
2023/05/04	18.1	196.77	12.1	197.11	196.50	6	18,012	0.03%
2023/05/03	41	200.07	41.6	200.19	197.00	-0.6	18,098	0.00%
2023/05/02	370	192.06	98.9	193.15	197.50	271.1	17,881	1.52%	大買/鉅額交易
2023/04/28	411	190.50	41.1	190.50	190.50	369.9	17,603	2.10%	大買/鉅額交易
2023/04/27	2	174.51	1	174.50	173.50	1	17,597	0.01%
2023/04/26	0.3	174.93	8	174.13	175.50	-7.7	17,774	-0.04%
2023/04/25	9	173.00	11	171.82	170.00	-2	17,824	-0.01%
2023/04/24	24.1	174.42	30	176.68	173.50	-5.9	17,950	-0.03%
2023/04/21	46	172.75	48	171.57	172.00	-2	17,974	-0.01%
2023/04/20	10	168.40	2	169.25	167.00	8	18,203	0.04%
2023/04/19	7	171.14	67	170.50	171.00	-60	18,613	-0.32%
2023/04/18	75.1	171.14	0	0.00	171.50	75.1	18,811	0.40%
2023/04/17	8	172.63	4	173.13	172.00	4	19,005	0.02%
2023/04/14	2	172.25	1	172.50	173.50	1	19,254	0.01%
2023/04/13	5	175.10	5	173.80	173.50	0	19,349	0.00%
2023/04/12	9	175.06	1	175.00	175.00	8	19,500	0.04%
2023/04/11	14	178.29	18	179.25	178.50	-4	19,579	-0.02%
2023/04/10	154	178.14	154	177.90	178.00	0	19,623	0.00%	大買/大賣/
2023/04/07	46.2	170.84	35.1	171.51	172.00	11.1	19,333	0.06%
2023/04/06	51.5	174.45	17.2	172.65	171.00	34.3	19,087	0.18%
2023/03/31	4	185.00	9	184.56	184.50	-5	18,757	-0.03%
2023/03/30	8.1	183.20	15.4	183.83	184.50	-7.3	18,956	-0.04%
2023/03/29	9	181.78	16	180.00	179.50	-7	18,944	-0.04%
2023/03/28	6	181.83	11.1	182.88	182.00	-5.1	19,128	-0.03%
2023/03/27	6.1	183.93	19.2	184.43	185.00	-13.1	19,233	-0.07%
2023/03/24	23.1	183.67	14	184.75	184.00	9.1	19,458	0.05%
2023/03/23	15	180.50	0	0.00	181.00	15	19,549	0.08%
2023/03/22	5	182.10	8.1	182.54	182.50	-3.1	20,129	-0.02%
2023/03/21	17	178.62	4.1	178.65	178.50	12.9	20,311	0.06%
2023/03/20	12.1	177.05	1	178.00	177.00	11.1	20,573	0.05%
2023/03/17	2	177.00	4	177.13	175.50	-2	20,951	-0.01%
2023/03/16	3.3	173.77	2.2	175.05	173.50	1.1	21,229	0.01%
2023/03/15	21.3	176.41	18	176.39	174.00	3.3	21,596	0.02%
2023/03/14	13.2	176.80	5	175.00	174.00	8.2	21,825	0.04%
2023/03/13	20.1	176.82	23	175.59	176.00	-2.9	21,869	-0.01%
2023/03/10	75.9	180.82	11.1	180.23	180.00	64.8	21,694	0.30%
2023/03/09	47.2	201.49	60	202.23	199.50	-12.8	21,317	-0.06%
2023/03/08	19	200.11	20.1	200.20	201.00	-1.1	21,404	0.00%
2023/03/07	52	206.51	43	206.76	205.00	9	21,612	0.04%
2023/03/06	22	200.84	54.3	203.62	207.50	-32.3	21,672	-0.15%
2023/03/03	15	194.67	4	197.50	192.50	11	21,756	0.05%
2023/03/02	10	194.30	6	195.17	194.50	4	22,171	0.02%
2023/03/01	15.1	192.86	35	193.27	193.00	-19.9	22,508	-0.09%
2023/02/24	80.4	196.28	76	194.05	194.50	4.4	22,873	0.02%
2023/02/23	26	202.35	27	200.26	202.00	-1	23,262	0.00%
2023/02/22	71.2	205.32	27.1	205.18	202.00	44.2	24,058	0.18%
2023/02/21	28	208.88	26	210.00	210.00	2	24,129	0.01%
2023/02/20	9.1	203.23	55.4	203.95	203.50	-46.4	24,377	-0.19%
2023/02/17	31.1	206.00	28	205.48	206.00	3.1	25,053	0.01%
2023/02/16	50.6	203.26	84.2	204.20	206.00	-33.6	25,127	-0.13%
2023/02/15	13.1	190.93	3	192.67	191.00	10.1	24,963	0.04%
2023/02/14	49.1	195.46	44	196.68	194.00	5.1	25,384	0.02%
2023/02/13	9	195.83	8	195.25	196.50	1	25,641	0.00%
2023/02/10	12	194.21	5	194.80	193.00	7	25,850	0.03%
2023/02/09	19	196.71	35.2	197.03	196.50	-16.2	26,118	-0.06%
2023/02/08	30.2	194.01	228	192.73	193.00	-197.8	26,283	-0.75%	大賣/鉅額交易
2023/02/07	10.2	191.73	4	191.50	193.00	6.1	26,566	0.02%
2023/02/06	8.2	191.62	85.5	192.52	191.50	-77.3	26,647	-0.29%
2023/02/03	46	192.02	42.7	192.57	190.50	3.3	26,670	0.01%
2023/02/02	303.2	190.99	77.5	189.55	190.50	225.8	26,475	0.85%	大買/鉅額交易
2023/02/01	6	176.33	25	177.42	179.00	-19	26,112	-0.07%
2023/01/31	11.1	173.50	7	173.50	172.50	4.1	26,147	0.02%
2023/01/30	45	173.99	24	174.38	173.50	21	26,138	0.08%
2023/01/17	12.3	176.08	11.1	176.33	176.00	1.2	25,983	0.00%
2023/01/16	17.5	175.83	29	175.97	176.50	-11.5	26,111	-0.04%
2023/01/13	6	172.92	8	172.94	173.00	-2	26,318	-0.01%
2023/01/12	4	173.38	5	175.30	172.00	-1	26,425	0.00%
2023/01/11	3.1	173.34	5	173.30	174.00	-2	26,403	-0.01%
2023/01/10	22	176.34	26.2	174.87	173.50	-4.2	26,451	-0.02%
2023/01/09	118	172.90	50	173.83	172.50	68	26,265	0.26%	大買/
2023/01/06	21	170.69	18	170.89	172.00	3	26,179	0.01%
2023/01/05	77.1	165.72	66	167.29	165.00	11.1	26,179	0.04%
2023/01/04	38.1	172.37	31.2	173.20	170.00	6.9	26,238	0.03%
2023/01/03	18.1	169.67	22	167.05	170.50	-3.9	26,247	-0.01%
2022/12/30	13.1	164.07	13	163.00	161.00	0.1	26,196	0.00%
2022/12/29	13	161.08	11	160.41	164.00	2	26,189	0.01%
2022/12/28	24	161.48	23	162.48	161.00	1	26,216	0.00%
2022/12/27	8.1	169.36	9	168.06	168.00	-0.9	26,263	0.00%
2022/12/26	4	168.25	4	168.63	166.00	0	26,416	0.00%
2022/12/23	49	167.12	20	165.30	167.00	29	26,662	0.11%
2022/12/22	65	165.69	67	166.35	169.50	-2	26,847	-0.01%
2022/12/21	21	164.05	19	165.24	164.00	2	26,905	0.01%
2022/12/20	68.1	164.98	71	168.07	164.00	-2.9	26,953	-0.01%
2022/12/19	5	169.40	10	170.50	169.50	-5	27,091	-0.02%
2022/12/16	21	169.90	8	171.81	168.00	13	27,192	0.05%
2022/12/15	13	176.27	15	178.43	177.00	-2	27,037	-0.01%
2022/12/14	13.3	174.78	18.1	173.56	178.50	-4.9	26,864	-0.02%
2022/12/13	14.1	166.93	4	167.88	165.00	10.1	26,294	0.04%
2022/12/12	62	169.92	57	170.39	171.00	5	26,022	0.02%
2022/12/09	26	172.04	105	171.57	170.00	-79	25,876	-0.31%	大賣/
2022/12/08	92.6	169.39	5	171.00	169.50	87.6	25,677	0.34%
2022/12/07	52.1	177.46	35	178.83	172.00	17.1	25,533	0.07%
2022/12/06	66	182.92	53	184.96	181.50	13	25,368	0.05%
2022/12/05	26	185.81	33	185.48	186.00	-7	25,288	-0.03%
2022/12/02	62	179.26	4	180.13	181.00	58	25,249	0.23%
2022/12/01	32	179.11	18.3	180.91	177.50	13.7	25,343	0.05%
2022/11/30	36	175.69	301	175.29	181.00	-265	25,232	-1.05%	大賣/鉅額交易
2022/11/29	74	178.06	59	180.23	177.00	15	25,069	0.06%
2022/11/28	15.1	181.94	23	182.61	184.00	-8	24,844	-0.03%
2022/11/25	54.1	179.70	58	177.46	177.50	-3.9	24,664	-0.02%
2022/11/24	66	175.21	80	176.08	178.00	-14	24,408	-0.06%
2022/11/23	45.1	168.11	40	167.48	169.00	5.1	24,076	0.02%
2022/11/22	296.6	166.83	14	166.14	163.50	282.6	23,799	1.19%	大買/鉅額交易
2022/11/21	116.2	163.50	354	162.21	164.00	-237.8	23,469	-1.01%	大買/大賣/鉅額交易
2022/11/18	150.3	172.17	93	178.18	170.00	57.3	22,849	0.25%	大買/
2022/11/17	49.1	188.03	52	187.64	188.50	-2.9	22,015	-0.01%
2022/11/16	85	179.29	90	179.10	182.50	-5	21,904	-0.02%
2022/11/15	222.4	181.13	169	181.34	178.50	53.4	21,782	0.25%	大買/大賣/
2022/11/14	17	193.15	22	193.82	193.50	-5	21,755	-0.02%
2022/11/11	64	190.02	84.1	191.88	189.50	-20.1	22,085	-0.09%
2022/11/10	136.2	188.47	114	190.39	185.00	22.2	21,815	0.10%	大買/大賣/
2022/11/09	107.1	196.55	79	197.70	195.00	28.1	21,644	0.13%	大買/
2022/11/08	74.1	208.09	69	208.05	203.00	5.1	21,457	0.02%
2022/11/07	52	210.98	71	210.73	208.00	-19	21,297	-0.09%
2022/11/04	56	212.17	62	209.57	217.00	-6	20,999	-0.03%
2022/11/03	26	204.17	39.1	208.07	212.50	-13.1	20,765	-0.06%
2022/11/02	32	200.14	17	198.29	200.50	15	20,781	0.07%
2022/11/01	60.1	202.17	47	204.01	202.00	13.1	20,920	0.06%
2022/10/31	55.1	205.97	48	206.32	205.50	7.1	20,907	0.03%
2022/10/28	75	203.38	49.1	201.94	207.00	25.9	20,928	0.12%
2022/10/27	23	190.46	38.2	192.37	196.00	-15.2	20,654	-0.07%
2022/10/26	29.1	183.77	30.4	181.89	186.00	-1.3	20,510	-0.01%
2022/10/25	8.4	182.41	7	182.79	182.50	1.4	20,514	0.01%
2022/10/24	22	185.70	27	186.54	185.00	-5	20,460	-0.02%
2022/10/21	102.2	188.60	53	190.08	183.50	49.2	20,432	0.24%	大買/
2022/10/20	28	197.61	25	195.74	200.50	3	20,179	0.01%
2022/10/19	8	206.44	24	205.27	201.00	-16	20,098	-0.08%
2022/10/18	28	205.34	27	205.28	205.00	1	20,078	0.00%
2022/10/17	33	200.02	49	199.60	205.00	-16	20,107	-0.08%
2022/10/14	50	208.98	127.6	210.09	206.50	-77.6	19,989	-0.39%	大賣/
2022/10/13	11.5	205.43	12	204.13	200.00	-0.6	19,795	0.00%
2022/10/12	67.2	203.02	54	201.58	207.00	13.1	19,691	0.07%
2022/10/11	60.5	204.56	65	205.33	201.00	-4.6	19,656	-0.02%
2022/10/07	10.1	219.27	10	221.20	221.00	0.1	19,904	0.00%
2022/10/06	25.2	215.35	15	214.50	218.00	10.2	20,385	0.05%
2022/10/05	70	220.33	54	219.79	219.00	16	20,750	0.08%
2022/10/04	34	213.96	34	214.91	218.50	0	21,066	0.00%
2022/10/03	25.1	207.17	25	207.64	209.00	0.1	21,333	0.00%
2022/09/30	14	208.71	25	209.76	212.00	-11	21,793	-0.05%
2022/09/29	25.1	206.66	6	208.33	206.50	19.1	22,711	0.08%
2022/09/28	23.2	211.87	37	208.45	205.50	-13.9	23,035	-0.06%
2022/09/27	17	217.44	19	216.84	219.00	-2	23,768	-0.01%
2022/09/26	140.2	220.27	133.1	215.93	215.50	7	24,268	0.03%	大買/大賣/
2022/09/23	34.4	229.10	31	227.96	227.00	3.4	24,475	0.01%
2022/09/22	5	234.10	10.2	236.00	238.50	-5.2	24,749	-0.02%
2022/09/21	4.1	232.97	2.1	233.07	234.50	2	24,902	0.01%
2022/09/20	41.2	235.73	22.2	233.52	235.50	19	25,011	0.08%
2022/09/19	12.3	232.83	9.2	233.39	234.00	3.1	25,194	0.01%
2022/09/16	18.9	234.98	8	234.94	234.50	10.9	25,504	0.04%
2022/09/15	17.3	243.38	244.4	240.59	240.00	-227.1	26,060	-0.87%	大賣/鉅額交易
2022/09/14	59.4	242.56	70	241.41	242.50	-10.6	26,125	-0.04%
2022/09/13	50.1	246.72	62.7	246.47	248.50	-12.7	26,249	-0.05%
2022/09/12	97.2	240.39	97.3	243.46	237.50	-0.1	26,185	0.00%
2022/09/08	24	237.25	27.2	237.59	240.50	-3.2	26,324	-0.01%
2022/09/07	20.5	226.24	8	228.06	228.50	12.4	26,382	0.05%
2022/09/06	25	237.04	10	235.05	232.50	15	26,387	0.06%
2022/09/05	6	242.83	13	244.12	243.00	-7	26,468	-0.03%
2022/09/02	28	241.41	37.3	242.12	242.00	-9.3	26,588	-0.03%
2022/09/01	14.1	237.03	16	234.84	233.50	-2	26,784	-0.01%
2022/08/31	185.2	244.76	68	241.12	239.50	117.2	26,958	0.43%	大買/鉅額交易
2022/08/30	159	244.76	30.3	244.03	247.00	128.7	26,980	0.48%	大買/鉅額交易
2022/08/29	8	239.38	21	235.14	240.50	-13	27,013	-0.05%
2022/08/26	20	242.75	14	242.75	240.00	6	27,221	0.02%
2022/08/25	26	245.83	25	244.74	244.00	1	27,195	0.00%
2022/08/24	34	244.35	38	242.28	241.00	-4	27,382	-0.01%
2022/08/23	25	241.38	17	242.79	243.50	8	27,788	0.03%
2022/08/22	37	243.70	39.1	246.04	243.50	-2	28,218	-0.01%
2022/08/19	49.1	245.53	33.1	245.75	241.50	15.9	28,532	0.06%
2022/08/18	39	228.22	262.5	232.68	238.00	-223.5	28,229	-0.79%	大賣/鉅額交易
2022/08/17	21	217.14	16	217.12	216.50	5	28,012	0.02%
2022/08/16	30	214.87	75	216.18	217.00	-45	28,013	-0.16%
2022/08/15	9	204.72	37.2	207.05	211.50	-28.2	28,004	-0.10%
2022/08/12	22.1	196.80	26	196.98	198.00	-4	28,163	-0.01%
2022/08/11	25	197.78	39.1	199.77	197.00	-14.1	28,840	-0.05%
2022/08/10	25	196.28	253	196.50	196.50	-228	29,292	-0.78%	大賣/鉅額交易
2022/08/09	47.2	196.80	34	197.93	201.00	13.2	29,733	0.04%
2022/08/08	27	199.39	83.4	200.48	205.00	-56.4	29,733	-0.19%
2022/08/05	29	190.98	41	193.27	195.00	-12	29,821	-0.04%
2022/08/04	325	183.17	31	184.85	188.00	294	29,883	0.98%	大買/鉅額交易
2022/08/03	29	181.40	8	182.13	181.00	21	30,183	0.07%
2022/08/02	20	184.35	17	184.50	186.00	3	30,199	0.01%
2022/08/01	21	189.93	24.1	190.95	189.50	-3.1	30,270	-0.01%
2022/07/29	33.1	193.80	31	194.69	195.50	2	30,443	0.01%
2022/07/28	70	192.31	154	191.28	191.00	-84	30,465	-0.28%	大賣/
2022/07/27	27	185.28	27	186.24	187.00	0	30,360	0.00%
2022/07/26	4.1	187.02	11.3	188.19	186.50	-7.2	30,392	-0.02%
2022/07/25	14.1	186.11	26	186.83	185.50	-12	30,679	-0.04%
2022/07/22	29	189.72	19	190.76	188.00	10	30,740	0.03%
2022/07/21	7	184.29	301	185.32	186.00	-294	30,751	-0.96%	大賣/鉅額交易
2022/07/20	23	183.15	87.1	183.42	180.50	-64.1	30,838	-0.21%
2022/07/19	23	175.17	10	176.00	174.50	13	30,855	0.04%
2022/07/18	34	177.47	31	176.90	176.00	3	30,902	0.01%
2022/07/15	51.1	174.42	56	175.35	176.50	-4.9	30,939	-0.02%
2022/07/14	33	168.07	48.1	168.50	175.50	-15.1	30,749	-0.05%
2022/07/13	42.1	170.46	36	171.19	166.00	6.1	30,353	0.02%
2022/07/12	135	165.59	157	166.93	168.50	-22	29,951	-0.07%	大買/大賣/
2022/07/11	101	167.29	63.2	167.83	166.50	37.8	29,701	0.13%	大買/
2022/07/08	66.2	169.59	73	169.59	170.50	-6.8	29,604	-0.02%
2022/07/07	89	158.87	162.1	162.27	168.00	-73.1	29,163	-0.25%	大賣/
2022/07/06	59	161.48	63	161.29	160.50	-4	28,192	-0.01%
2022/07/05	149.3	164.57	122	163.59	162.00	27.3	27,920	0.10%	大買/大賣/
2022/07/04	93	168.55	135	166.95	170.00	-42	27,225	-0.15%	大賣/
2022/07/01	89.4	173.76	64	172.37	170.00	25.3	26,936	0.09%
2022/06/30	73	195.35	22	195.18	188.50	51	26,824	0.19%
2022/06/29	12.2	203.81	27.4	206.47	209.00	-15.3	26,768	-0.06%
2022/06/28	28.4	204.06	38.9	204.02	205.00	-10.5	27,221	-0.04%
2022/06/27	33	203.35	35.3	204.26	204.00	-2.3	27,511	-0.01%
2022/06/24	152.3	197.63	50	196.47	196.00	102.3	27,640	0.37%	大買/鉅額交易
2022/06/23	183.1	195.53	37.5	196.32	197.00	145.7	27,833	0.52%	大買/鉅額交易
2022/06/22	38.5	193.29	17	190.91	188.50	21.5	28,270	0.08%
2022/06/21	25	193.36	34	194.40	199.00	-9	28,926	-0.03%
2022/06/20	64.9	198.49	36.2	195.16	192.50	28.7	29,007	0.10%
2022/06/17	140	196.89	109.3	197.55	204.50	30.7	29,177	0.11%	大買/大賣/
2022/06/16	51.9	203.06	39	206.81	201.00	12.9	28,823	0.04%
2022/06/15	32	206.10	23.2	204.86	203.50	8.8	29,010	0.03%
2022/06/14	143.7	206.61	132.1	209.62	211.00	11.7	29,119	0.04%	大買/大賣/
2022/06/13	38.5	212.14	34	210.69	208.50	4.5	28,965	0.02%
2022/06/10	37.3	212.23	53	215.18	219.00	-15.8	28,896	-0.05%
2022/06/09	32.2	208.03	49.1	210.49	212.00	-16.9	28,690	-0.06%
2022/06/08	19.3	203.04	48.1	204.68	206.50	-28.8	28,613	-0.10%
2022/06/07	43.5	199.44	14.2	198.54	200.50	29.3	28,659	0.10%
2022/06/06	28.5	204.96	14.3	202.18	202.50	14.2	28,801	0.05%
2022/06/02	29.6	210.17	22	209.57	209.00	7.6	28,755	0.03%
2022/06/01	21.2	210.55	47.3	211.09	209.50	-26.1	28,898	-0.09%
2022/05/31	29.9	206.10	35	204.66	203.00	-5.1	28,582	-0.02%
2022/05/30	154.9	210.16	109	209.38	207.00	45.9	28,155	0.16%	大買/大賣/
2022/05/27	93.1	203.86	103.3	207.14	212.50	-10.2	27,660	-0.04%	大賣/
2022/05/26	47	198.12	54	199.55	198.00	-7	27,239	-0.03%
2022/05/25	36.1	192.96	58	194.10	195.00	-22	28,257	-0.08%
2022/05/24	38	193.57	41.1	193.37	191.00	-3.1	28,262	-0.01%
2022/05/23	34	196.69	32	195.92	194.50	2	28,328	0.01%
2022/05/20	93.2	198.63	76	200.16	200.50	17.2	28,185	0.06%
2022/05/19	95.1	192.43	125.1	192.73	200.50	-30	27,834	-0.11%	大賣/
2022/05/18	144.2	188.81	147.2	188.89	193.50	-3	27,147	-0.01%	大買/大賣/
2022/05/17	43.2	180.67	69.1	183.27	186.50	-25.9	26,881	-0.10%
2022/05/16	56	175.55	58.6	175.18	178.50	-2.6	26,522	-0.01%
2022/05/13	73.2	164.83	70	165.69	169.00	3.2	26,300	0.01%
2022/05/12	46.3	167.35	19	166.87	165.50	27.3	26,146	0.10%
2022/05/11	31.1	175.86	91.3	177.37	173.00	-60.2	26,127	-0.23%
2022/05/10	14	168.61	26	168.50	173.00	-12	26,129	-0.05%
2022/05/09	21	170.95	129	170.81	170.00	-108	26,308	-0.41%	大賣/鉅額交易
2022/05/06	212.4	167.46	71	167.75	172.50	141.4	26,350	0.54%	大買/鉅額交易
2022/05/05	50	170.43	96	171.20	173.50	-46	26,415	-0.17%
2022/05/04	59	167.86	406.4	166.81	167.00	-347.4	26,359	-1.32%	大賣/鉅額交易
2022/05/03	23.1	171.18	38.1	170.40	171.50	-15	26,392	-0.06%
2022/04/29	51.1	175.57	102.3	175.63	174.00	-51.2	26,523	-0.19%	大賣/
2022/04/28	52.1	171.16	26	170.44	169.50	26.1	26,444	0.10%
2022/04/27	34	173.06	10	171.95	175.00	24	26,567	0.09%
2022/04/26	51	171.48	41.2	173.42	175.00	9.8	26,696	0.04%
2022/04/25	159.9	172.44	110.1	169.41	169.50	49.7	26,938	0.18%	大買/大賣/
2022/04/22	32	181.36	39	179.87	180.50	-7	26,942	-0.03%
2022/04/21	12	184.63	31	185.56	185.00	-19	27,071	-0.07%
2022/04/20	24.1	182.78	24	182.48	179.00	0.1	27,297	0.00%
2022/04/19	11	177.05	36	176.99	177.00	-25	27,306	-0.09%
2022/04/18	30	171.15	35	172.93	169.50	-5	27,393	-0.02%
2022/04/15	42.2	173.54	36	173.51	170.50	6.2	27,735	0.02%
2022/04/14	141.1	177.63	50.2	177.75	179.50	90.9	28,304	0.32%	大買/
2022/04/13	51	172.59	22	172.48	173.00	29	28,427	0.10%
2022/04/12	19	168.47	12	169.08	169.50	7	28,619	0.02%
2022/04/11	38	167.87	64.4	166.43	168.00	-26.4	28,722	-0.09%
2022/04/08	335	174.10	14	173.89	174.50	321	28,998	1.11%	大買/鉅額交易
2022/04/07	50.4	172.67	17.2	171.16	168.00	33.2	28,841	0.11%
2022/04/06	61	176.01	5	175.50	176.50	56	28,591	0.20%
2022/04/01	68	180.46	71	178.79	180.50	-3	28,306	-0.01%
2022/03/31	52	185.65	92	184.77	185.00	-40	28,140	-0.14%
2022/03/30	37.5	179.05	41	179.32	179.50	-3.5	28,215	-0.01%
2022/03/29	36	178.61	23	178.39	179.50	13	27,933	0.05%
2022/03/28	56	174.61	71.2	177.05	181.50	-15.2	27,650	-0.05%
2022/03/25	301	176.80	280.1	176.72	177.00	20.9	27,280	0.08%	大買/大賣/
2022/03/24	62.2	160.44	178.2	167.38	172.50	-116	26,557	-0.44%	大賣/鉅額交易
2022/03/23	47	155.85	31.6	155.56	157.00	15.4	25,865	0.06%
2022/03/22	13	150.58	60.2	150.78	153.00	-47.2	26,108	-0.18%
2022/03/21	6	145.17	11.3	145.47	144.50	-5.3	25,879	-0.02%
2022/03/18	7	143.29	29	144.47	145.50	-22	26,077	-0.08%
2022/03/17	64	137.30	67.1	135.42	140.00	-3.1	25,941	-0.01%
2022/03/16	12	131.17	19	130.11	130.00	-7	25,870	-0.03%
2022/03/15	57.1	128.96	27	128.63	126.50	30.1	26,235	0.11%
2022/03/14	151	132.83	31	132.92	136.00	120	26,500	0.45%	大買/鉅額交易
2022/03/11	17.1	130.72	25	131.40	132.00	-7.9	26,591	-0.03%
2022/03/10	48.3	133.18	18	134.56	131.00	30.3	26,570	0.11%
2022/03/09	35	132.17	35	131.83	134.50	0	26,616	0.00%
2022/03/08	39.1	134.06	25	136.86	130.00	14.1	26,447	0.05%
2022/03/07	54.6	138.34	403	137.99	138.00	-348.4	26,398	-1.32%	大賣/鉅額交易
2022/03/04	6	145.83	76	147.91	147.00	-70	26,573	-0.26%
2022/03/03	152.2	146.59	154	146.00	146.50	-1.8	26,961	-0.01%	大買/大賣/
2022/03/02	24	147.17	6	147.17	146.50	18	27,141	0.07%
2022/03/01	13.1	149.61	13	149.92	150.00	0.1	27,201	0.00%
2022/02/25	33	152.68	24	151.73	147.50	9	27,962	0.03%
2022/02/24	15	150.03	44.2	151.15	147.00	-29.2	26,920	-0.11%
2022/02/23	39	150.41	176	152.31	152.50	-137	27,583	-0.50%	大賣/鉅額交易
2022/02/22	15.1	146.93	33	145.64	146.00	-18	28,880	-0.06%
2022/02/21	10.1	147.00	27	148.81	149.00	-16.9	28,897	-0.06%
2022/02/18	17	146.38	23	146.07	146.00	-6	28,964	-0.02%
2022/02/17	29	144.84	26	145.06	146.00	3	28,875	0.01%
2022/02/16	495	140.32	19	140.29	140.50	476	28,656	1.66%	大買/鉅額交易
2022/02/15	44	140.06	8	140.94	138.00	36	28,612	0.13%
2022/02/14	44.2	141.73	17	141.88	141.50	27.2	28,361	0.10%
2022/02/11	42.1	148.32	40	148.70	148.50	2.1	28,145	0.01%
2022/02/10	49.4	158.04	37	156.58	152.00	12.4	28,105	0.04%
2022/02/09	34	157.13	25	157.70	156.50	9	27,722	0.03%
2022/02/08	37	154.93	26	154.08	154.00	11	27,684	0.04%
2022/02/07	77	154.43	62	153.84	157.50	15	27,610	0.05%
2022/01/26	11	147.59	28	147.55	146.50	-17	27,338	-0.06%
2022/01/25	25.9	151.56	29	150.09	147.50	-3.1	27,662	-0.01%
2022/01/24	19	150.76	35	149.20	154.50	-16	27,855	-0.06%
2022/01/21	15.1	153.16	30	155.30	153.00	-14.9	27,721	-0.05%
2022/01/20	28.1	156.66	21	155.81	155.50	7.1	27,787	0.03%
2022/01/19	37.3	157.57	18.2	158.84	160.00	19.1	27,546	0.07%
2022/01/18	122	156.27	143	156.84	157.50	-21	27,586	-0.08%	大買/大賣/
2022/01/17	24	149.50	24.1	149.84	153.00	-0.1	27,342	0.00%
2022/01/14	18	143.31	21	145.12	149.50	-3	27,570	-0.01%
2022/01/13	31.5	141.90	21	141.83	145.50	10.5	27,268	0.04%
2022/01/12	50.1	144.68	28	143.91	146.00	22.1	26,742	0.08%
2022/01/11	27	149.65	37.1	149.85	148.00	-10.1	26,472	-0.04%
2022/01/10	225	148.47	206	147.22	147.00	19	26,245	0.07%	大買/大賣/
2022/01/07	86.3	153.07	72.1	152.59	150.00	14.2	25,915	0.05%
2022/01/06	19.1	152.59	33	154.38	158.50	-13.9	25,141	-0.06%
2022/01/05	57	155.99	39.1	158.05	152.00	18	24,830	0.07%
2022/01/04	35	156.70	16	155.84	156.50	19	24,805	0.08%
2022/01/03	41	156.35	41.1	156.95	155.00	-0.1	24,513	0.00%
2021/12/30	5	148.10	23.1	149.70	151.00	-18.1	23,918	-0.08%
2021/12/29	11	146.82	4	146.62	146.00	7	23,910	0.03%
2021/12/28	14	148.39	15	148.13	148.50	-1	24,017	0.00%
2021/12/27	53	147.60	52	148.62	146.50	1	23,982	0.00%
2021/12/24	330	148.97	327.1	148.46	148.00	3	23,720	0.01%	大買/大賣/
2021/12/23	61	142.12	31	142.10	142.50	30	22,952	0.13%
2021/12/22	5	136.60	21	138.86	138.00	-16	23,031	-0.07%
2021/12/21	9	135.33	22	135.70	136.50	-13	23,073	-0.06%
2021/12/20	61.2	137.14	17	136.21	134.00	44.2	23,026	0.19%
2021/12/17	13	141.31	14	142.32	143.00	-1	23,008	0.00%
2021/12/16	20	141.05	45	141.71	143.00	-25	22,816	-0.11%
2021/12/15	11	133.41	18	135.00	135.00	-7	22,129	-0.03%
2021/12/14	23	132.70	17	133.65	135.00	6	21,914	0.03%
2021/12/13	200	135.98	195	136.15	135.00	5	21,607	0.02%	大買/大賣/
2021/12/10	16	131.41	34.1	133.94	136.00	-18.1	21,243	-0.09%
2021/12/09	61	135.04	21.3	134.98	131.50	39.7	20,944	0.19%
2021/12/08	159.3	131.28	165	129.58	133.00	-5.7	20,495	-0.03%	大買/大賣/
2021/12/07	6	125.92	42	126.64	129.00	-36	20,086	-0.18%
2021/12/06	70	122.21	58	121.53	123.00	12	19,850	0.06%
2021/12/03	25	124.66	35	124.51	127.00	-10	19,809	-0.05%
2021/12/02	22	120.36	21.1	120.58	118.00	0.9	19,497	0.00%
2021/12/01	86	120.06	70	120.28	122.00	16	19,303	0.08%
2021/11/30	27	124.50	41.5	125.43	125.50	-14.5	19,069	-0.08%
2021/11/29	290	120.91	9	120.17	123.00	281	18,690	1.50%	大買/鉅額交易
2021/11/26	42.7	117.64	21	118.33	116.50	21.7	18,253	0.12%
2021/11/25	14	121.82	20	122.80	124.00	-6	18,128	-0.03%
2021/11/24	114.1	121.85	104	122.31	121.50	10.1	18,025	0.06%	大買/大賣/
2021/11/23	73	119.57	74	120.77	122.00	-1	17,380	-0.01%
2021/11/22	204	118.90	188	118.61	121.00	16	17,102	0.09%	大買/大賣/
2021/11/19	77	112.86	134.5	115.39	117.00	-57.5	16,077	-0.36%	大賣/
2021/11/18	3	102.67	52.5	106.36	106.50	-49.5	14,565	-0.34%
2021/11/17	9	95.59	25	95.88	97.00	-16	14,477	-0.11%
2021/11/16	11	92.87	14	92.97	93.00	-3	14,555	-0.02%
2021/11/15	26	93.60	3	93.27	92.90	23	14,594	0.16%
2021/11/12	10	93.77	60	94.51	94.00	-50	14,618	-0.34%
2021/11/11	9	91.58	21	91.64	91.30	-12	14,472	-0.08%
2021/11/10	15	90.87	5	90.38	90.40	10	14,615	0.07%
2021/11/09	15	91.89	32	92.77	90.40	-17	14,599	-0.12%
2021/11/08	20	89.47	14	88.79	88.30	6	14,387	0.04%
2021/11/05	47	89.10	72	89.17	93.40	-25	14,490	-0.17%
2021/11/04	43	93.18	53	91.76	90.60	-10	14,242	-0.07%
2021/11/03	9	93.68	11	93.54	93.70	-2	14,336	-0.01%
2021/11/02	149	93.98	137	96.72	93.10	12	14,258	0.08%	大買/大賣/
2021/11/01	263	95.53	288	94.40	95.60	-25	13,772	-0.18%	大買/大賣/
2021/10/29	12	91.34	22	91.60	91.90	-10	13,483	-0.07%
2021/10/28	36	91.62	45	91.00	90.90	-9	13,464	-0.07%
2021/10/27	30	88.31	30	88.10	88.20	0	13,179	0.00%
2021/10/26	53	88.75	47	88.91	88.30	6	13,181	0.05%
2021/10/25	32	86.34	16	87.06	87.10	16	12,835	0.12%
2021/10/22	42	85.12	78.7	84.82	86.60	-36.7	12,899	-0.28%
2021/10/21	3	81.67	14	82.08	81.10	-11	12,593	-0.09%
2021/10/20	4	81.43	21	82.00	81.10	-17	12,804	-0.13%
2021/10/19	8	81.36	89.1	81.11	82.00	-81.1	12,849	-0.63%
2021/10/18	9	79.36	40	79.80	80.50	-31	12,887	-0.24%
2021/10/15	2	78.40	28.2	78.25	79.00	-26.2	13,101	-0.20%
2021/10/14	39.2	75.30	31	74.85	74.50	8.2	13,458	0.06%
2021/10/13	31	77.61	24	78.23	77.30	7	13,687	0.05%
2021/10/12	27	78.89	41.1	79.02	78.90	-14.1	13,570	-0.10%
2021/10/08	24	73.18	18	74.25	74.00	6	13,284	0.05%
2021/10/07	9	71.78	5	72.32	72.60	4	13,358	0.03%
2021/10/06	55	72.53	64.2	71.12	70.70	-9.2	13,536	-0.07%
2021/10/05	64	65.79	65	70.61	70.60	-1	13,501	-0.01%
2021/10/04	53.2	70.41	19	71.34	69.00	34.2	13,401	0.26%
2021/10/01	57.1	72.74	19	72.64	72.50	38.1	13,377	0.28%
2021/09/30	46.2	74.06	15	74.03	73.80	31.2	13,553	0.23%
2021/09/29	62.5	74.22	58	75.04	73.10	4.5	13,839	0.03%
2021/09/28	65.1	79.68	22	79.88	78.70	43.1	13,692	0.31%
2021/09/27	56	82.45	30	82.97	82.40	26	13,539	0.19%
2021/09/24	79.1	80.78	113.5	80.95	82.50	-34.4	13,495	-0.25%	大賣/
2021/09/23	11	77.71	10	77.97	78.80	1	13,274	0.01%
2021/09/22	21.1	75.22	4	75.40	75.70	17.1	13,293	0.13%
2021/09/17	9	75.93	2	76.25	75.70	7	13,406	0.05%
2021/09/16	25.1	76.20	4	76.55	76.50	21.1	13,475	0.16%
2021/09/15	25	76.50	5	76.30	76.20	20	13,604	0.15%
2021/09/14	28	78.14	4	78.35	78.10	24	13,889	0.17%
2021/09/13	124.1	79.08	3	79.17	77.50	121.1	14,245	0.85%	大買/鉅額交易
2021/09/10	6	78.52	16	78.96	78.90	-10	14,266	-0.07%
2021/09/09	8	76.20	7	77.63	77.30	1	14,264	0.01%
2021/09/08	3	76.83	20	76.33	76.30	-17	14,439	-0.12%
2021/09/07	31.1	74.63	12	73.86	75.20	19.1	14,533	0.13%
2021/09/06	4	76.13	12	76.10	75.20	-8	14,779	-0.05%
2021/09/03	13.1	75.91	3	76.10	75.80	10.1	14,783	0.07%
2021/09/02	27.2	77.67	18	76.69	75.80	9.2	14,745	0.06%
2021/09/01	14	78.59	8	78.61	78.50	6	14,701	0.04%
2021/08/31	31	77.74	11	77.81	78.30	20	14,683	0.14%
2021/08/30	35	80.94	4	80.55	80.50	31	14,568	0.21%
2021/08/27	37.3	81.96	38.2	82.92	82.40	-0.9	14,439	-0.01%
2021/08/26	6	78.12	47	79.40	80.30	-41	14,087	-0.29%
2021/08/25	5	76.04	10	76.56	77.00	-5	14,095	-0.04%
2021/08/24	17	76.01	3	77.67	76.00	14	14,144	0.10%
2021/08/23	65	77.33	9	77.86	77.50	56	14,026	0.40%
2021/08/20	39	76.99	55	76.31	77.20	-16	13,897	-0.12%
2021/08/19	8	74.90	6	74.92	73.00	2	13,602	0.01%
2021/08/18	6	73.42	29	75.95	77.10	-23	13,620	-0.17%
2021/08/17	35.1	73.01	6	72.73	71.70	29.1	13,630	0.21%
2021/08/16	76.1	75.61	15	72.70	76.20	61.1	13,559	0.45%
2021/08/13	97.1	78.13	14	76.76	76.00	83.1	13,425	0.62%
2021/08/12	7.1	77.14	9.1	77.76	78.80	-2	13,651	-0.01%
2021/08/11	51	78.24	0	0.00	77.20	51	13,660	0.37%
2021/08/10	20	81.60	6	82.10	82.80	14	13,480	0.10%
2021/08/09	66.1	82.45	9	81.96	80.90	57.1	13,602	0.42%
2021/08/06	5.1	86.54	5	87.68	87.30	0.1	13,439	0.00%
2021/08/05	5	88.30	3	87.90	88.30	2	13,551	0.01%
2021/08/04	17	88.37	12	88.39	88.20	5	13,790	0.04%
2021/08/03	95	87.00	96	85.54	87.80	-1	13,794	-0.01%
2021/08/02	4	81.93	8	83.05	83.10	-4	13,646	-0.03%
2021/07/30	59	81.76	10	81.31	80.60	49	13,528	0.36%
2021/07/29	20	81.82	6	82.58	83.10	14	13,469	0.10%
2021/07/28	37.1	79.37	27	78.70	82.20	10.1	13,456	0.07%
2021/07/27	14	85.75	1	89.00	85.10	13	13,395	0.10%
2021/07/26	52	90.47	65.6	91.22	89.70	-13.6	13,392	-0.10%
2021/07/23	8	86.69	4	87.58	87.20	4	13,495	0.03%
2021/07/22	32	86.89	150	87.26	86.70	-118	13,627	-0.87%	大賣/鉅額交易
2021/07/21	117.2	87.51	14	90.01	84.70	103.2	13,517	0.76%	大買/鉅額交易
2021/07/20	41	90.34	51	91.07	91.70	-10	13,586	-0.07%
2021/07/19	105	87.37	62.1	87.26	89.60	42.9	13,331	0.32%	大買/
2021/07/16	5.1	82.99	2	83.40	83.00	3.1	13,088	0.02%
2021/07/15	24.2	84.17	11	84.24	83.80	13.2	13,148	0.10%
2021/07/14	3.1	85.57	5	85.18	85.10	-2	13,153	-0.01%
2021/07/13	167.1	86.87	173	85.47	85.80	-6	13,029	-0.05%	大買/大賣/
2021/07/12	9.2	83.75	26	84.75	84.20	-16.9	12,905	-0.13%
2021/07/09	3	83.17	14.4	82.15	83.20	-11.4	12,932	-0.09%
2021/07/08	17.1	81.70	9	81.49	82.10	8.1	12,967	0.06%
2021/07/07	34	81.63	37	81.35	81.60	-3	12,863	-0.02%
2021/07/06	131	82.12	41.5	80.53	80.10	89.5	12,696	0.71%	大買/
2021/07/05	1.2	76.04	1	75.00	77.50	0.2	12,519	0.00%
2021/07/02	1	74.10	1	74.20	74.20	0	12,507	0.00%
2021/07/01	11	75.05	1	76.50	74.20	10	12,619	0.08%
2021/06/30	31	73.70	5	74.90	74.60	26	12,526	0.21%
2021/06/29	1	74.80	1	74.60	74.10	0	12,405	0.00%
2021/06/28	5	75.80	7.2	75.81	75.60	-2.2	12,425	-0.02%
2021/06/25	4.2	73.00	23.5	73.04	73.40	-19.3	12,329	-0.16%
2021/06/24	8.6	73.45	8	74.16	73.50	0.6	12,357	0.00%
2021/06/23	6.1	74.79	14.7	75.17	74.80	-8.7	12,292	-0.07%
2021/06/22	19	74.58	24	72.91	72.40	-5	12,022	-0.04%
2021/06/21	1	69.50	14.1	70.89	70.40	-13.1	11,687	-0.11%
2021/06/18	15	70.88	8	70.69	70.60	7	11,698	0.06%
2021/06/17	15	70.81	34	71.08	71.20	-19	11,722	-0.16%
2021/06/16	34	69.40	27	69.23	69.30	7	11,791	0.06%
2021/06/15	30	66.76	66.3	67.36	67.80	-36.3	11,687	-0.31%
2021/06/11	32	64.40	4	64.45	63.60	28	11,555	0.24%
2021/06/10	3.3	63.99	3	64.70	64.00	0.3	11,777	0.00%
2021/06/09	9	65.54	6	65.17	65.00	3	11,889	0.03%
2021/06/08	7	64.79	2.1	64.86	64.80	4.9	11,937	0.04%
2021/06/07	25	63.95	12	64.12	64.10	13	11,934	0.11%
2021/06/04	5.1	64.88	5	64.76	64.30	0.1	11,845	0.00%
2021/06/03	7.1	65.56	80	65.19	65.80	-72.9	11,859	-0.61%
2021/06/02	14	64.84	18	64.99	64.30	-4	11,861	-0.03%
2021/06/01	10	63.62	12.1	63.58	64.00	-2.1	11,763	-0.02%
2021/05/28	68	61.97	25	61.44	61.50	43	11,730	0.37%
2021/05/27	11	61.07	2	61.50	60.80	9	11,814	0.08%
2021/05/26	10	61.70	26	61.33	62.00	-16	11,829	-0.14%
2021/05/25	25	60.54	16	60.49	62.10	9	11,766	0.08%
2021/05/24	15	57.27	58	57.56	57.70	-43	11,779	-0.37%
2021/05/21	48	57.93	1	58.20	57.60	47	11,816	0.40%
2021/05/20	101	59.41	105	58.08	57.50	-4	11,905	-0.03%	大買/大賣/
2021/05/19	16	56.19	8	56.63	56.80	8	11,823	0.07%
2021/05/18	10	55.42	6	54.58	55.80	4	12,099	0.03%
2021/05/17	5	53.56	0	0.00	52.20	5	12,110	0.04%
2021/05/14	6	56.72	16	56.79	56.80	-10	11,978	-0.08%
2021/05/13	27	55.23	9	55.73	55.20	18	11,918	0.15%
2021/05/12	77	53.79	96	54.34	54.50	-19	11,847	-0.16%
2021/05/11	63	58.05	22	57.70	55.30	41	11,750	0.35%
2021/05/10	18	59.50	1.1	61.89	59.90	16.9	12,020	0.14%
2021/05/07	0.1	61.50	9.1	61.52	61.40	-9	12,225	-0.07%
2021/05/06	15	59.27	18	59.98	59.00	-3	12,352	-0.02%
2021/05/05	25	60.90	3	59.40	58.90	22	12,507	0.18%
2021/05/04	58.1	61.32	20	61.52	60.50	38.1	12,696	0.30%
2021/05/03	3	63.97	91	64.71	63.00	-88	12,729	-0.69%
2021/04/29	124.5	68.20	106	67.24	66.40	18.5	12,823	0.14%	大買/大賣/
2021/04/28	12.1	64.94	22	65.69	65.70	-9.9	12,537	-0.08%
2021/04/27	16.2	62.75	9	63.08	62.30	7.2	12,354	0.06%
2021/04/26	127	63.59	123	62.87	62.80	4	12,303	0.03%	大買/大賣/
2021/04/23	35	59.83	101	59.55	61.40	-66	11,914	-0.55%	大賣/
2021/04/22	10	57.47	18	57.49	55.90	-8	11,783	-0.07%
2021/04/21	27	58.11	32	58.14	57.30	-5	11,799	-0.04%
2021/04/20	10.1	56.78	29	56.83	57.40	-18.9	11,736	-0.16%
2021/04/19	1	55.50	7	55.50	55.60	-6	11,704	-0.05%
2021/04/16	21	55.29	2.3	55.53	55.20	18.8	11,708	0.16%
2021/04/15	3.2	55.03	34.1	55.66	56.00	-30.9	11,723	-0.26%
2021/04/14	5.3	52.50	16	52.97	52.90	-10.8	11,656	-0.09%
2021/04/13	8	54.00	16	54.15	54.00	-8	11,682	-0.07%
2021/04/12	23	54.72	2	55.20	54.60	21	12,037	0.17%
2021/04/09	74	55.53	3	55.30	55.30	71	12,358	0.57%
2021/04/08	10	56.85	15	57.15	57.00	-5	12,227	-0.04%
2021/04/07	9	55.82	39.8	56.45	56.70	-30.8	12,186	-0.25%
2021/04/06	4	54.93	32.4	55.21	54.90	-28.4	12,081	-0.24%
2021/04/01	35	54.94	1.2	55.00	55.00	33.8	12,093	0.28%
2021/03/31	5	54.74	10	54.97	55.10	-5	12,061	-0.04%
2021/03/30	2	54.25	0	0.00	54.20	2	12,004	0.02%
2021/03/29	15	54.35	165	54.84	54.20	-150	12,152	-1.23%	大賣/鉅額交易
2021/03/26	164	54.16	19.4	54.07	54.50	144.7	12,295	1.18%	大買/鉅額交易
2021/03/25	6	53.47	3	53.80	53.30	3	12,454	0.02%
2021/03/24	8	54.16	35	54.36	54.30	-27	12,934	-0.21%
2021/03/23	36	53.86	13	54.19	53.40	23	13,027	0.18%
2021/03/22	3	54.70	19	54.64	54.70	-16	13,350	-0.12%
2021/03/19	8	53.83	118	54.26	54.80	-110	13,461	-0.82%	大賣/鉅額交易
2021/03/18	103	53.66	28.3	53.90	53.90	74.7	13,316	0.56%	大買/
2021/03/17	37	52.80	25	53.30	52.60	12	13,694	0.09%
2021/03/16	149	53.17	132	52.40	53.50	17	13,719	0.12%	大買/大賣/
2021/03/15	11	50.98	63	51.54	52.10	-52	13,566	-0.38%
2021/03/12	10	49.82	15	49.58	50.40	-5	13,435	-0.04%
2021/03/11	1.1	49.62	29.2	50.47	51.10	-28.1	13,364	-0.21%
2021/03/10	4	49.25	1	49.20	49.20	3	13,455	0.02%
2021/03/09	21	49.73	2	50.00	49.40	19	13,567	0.14%
2021/03/08	5	48.73	3.1	48.76	49.20	1.9	13,596	0.01%
2021/03/05	14	49.63	0	0.00	49.00	14	13,605	0.10%
2021/03/04	6	50.27	3	51.50	50.20	3	13,548	0.02%
2021/03/03	0	0.00	1	50.20	50.90	-1	13,466	-0.01%
2021/03/02	1	52.10	7.2	51.47	50.80	-6.2	13,458	-0.05%
2021/02/26	10	50.10	1	50.10	50.50	9	13,419	0.07%
2021/02/25	6	50.82	13.1	50.79	51.10	-7.1	13,502	-0.05%
2021/02/24	6.2	49.88	83	50.15	49.70	-76.9	13,605	-0.56%
2021/02/23	6.1	51.77	12	51.49	51.40	-5.9	13,783	-0.04%
2021/02/22	109	53.24	108.1	53.65	53.00	0.9	13,846	0.01%	大買/大賣/
2021/02/19	15.1	52.38	42.1	52.27	52.60	-27	13,716	-0.20%
2021/02/18	72.1	51.27	59	51.24	52.60	13.1	13,480	0.10%
2021/02/17	50	49.58	36.1	49.38	49.35	13.9	13,096	0.11%
2021/02/05	28.1	48.11	16	48.11	48.05	12.1	12,921	0.09%
2021/02/04	17	48.60	33	49.13	48.50	-16	12,838	-0.12%
2021/02/03	21	49.41	6	49.38	49.90	15	12,713	0.12%
2021/02/02	91	49.68	73	49.62	49.60	18	12,568	0.14%
2021/02/01	146.4	49.89	124.4	49.67	50.50	21.9	12,400	0.18%	大買/大賣/
2021/01/29	64	49.00	92	48.94	49.10	-28	11,970	-0.23%
2021/01/28	29	47.57	5	48.65	47.20	24	11,788	0.20%
2021/01/27	31	49.93	48	49.78	49.55	-17	11,599	-0.15%
2021/01/26	33	48.94	34	49.39	49.25	-1	11,336	-0.01%
2021/01/25	14	48.79	41	48.41	48.60	-27	11,053	-0.24%
2021/01/22	80	46.70	75	46.38	48.10	5	10,747	0.05%
2021/01/21	16	45.27	30.2	44.92	45.35	-14.2	10,434	-0.14%
2021/01/20	62	43.94	9	44.08	43.35	53	10,307	0.51%
2021/01/19	58	44.22	4	44.45	44.55	54	10,227	0.53%
2021/01/18	50.2	43.50	199	43.65	44.80	-148.8	10,163	-1.46%	大賣/鉅額交易
2021/01/15	115	44.93	10	44.65	44.30	105	10,066	1.04%	大買/鉅額交易
2021/01/14	59	45.31	24	45.26	45.25	35	9,898	0.35%
2021/01/13	54	46.23	5	46.11	46.05	49	9,753	0.50%
2021/01/12	20	46.48	27	46.16	46.30	-7	9,641	-0.07%
2021/01/11	1	47.35	19	47.57	47.80	-18	9,521	-0.19%
2021/01/08	45	47.80	4	47.51	47.45	41	9,504	0.43%
2021/01/07	6	48.23	42	48.48	48.15	-36	9,418	-0.38%
2021/01/06	16	47.85	15	47.12	47.05	1	9,411	0.01%
2021/01/05	45	49.01	51	49.40	49.00	-6	9,338	-0.06%
2021/01/04	36	48.43	39	47.97	48.50	-3	8,979	-0.03%
2020/12/31	97	45.78	2	45.90	45.80	95	8,581	1.11%
2020/12/30	5	45.63	5	46.45	45.95	0	8,502	0.00%
2020/12/29	9	45.82	2	46.03	45.65	7	8,427	0.08%
2020/12/28	10	46.42	15	46.47	46.65	-5	8,355	-0.06%
2020/12/25	8	45.75	6	45.63	45.30	2	8,273	0.02%
2020/12/24	24	45.94	9	45.59	45.45	15	8,225	0.18%
2020/12/23	23	46.44	12	46.49	45.85	11	8,175	0.13%
2020/12/22	18	47.42	14	48.20	45.50	4	8,084	0.05%
2020/12/21	31	47.10	37	46.33	48.20	-6	7,859	-0.08%
2020/12/18	227	47.58	247.3	47.66	46.10	-20.3	7,645	-0.27%	大買/大賣/
2020/12/17	3	46.10	5	46.25	46.30	-2	7,137	-0.03%
2020/12/16	36	45.98	71	46.52	46.90	-35	6,983	-0.50%
2020/12/15	40	45.19	82	44.21	43.80	-42	6,570	-0.64%
2020/12/14	25.2	45.17	28	45.51	46.00	-2.8	6,367	-0.04%
2020/12/11	144.2	45.02	75	45.29	45.40	69.2	6,225	1.11%	大買/
2020/12/10	60	43.08	59	43.41	43.45	1	5,707	0.02%
2020/12/09	37.1	42.24	13	42.44	42.20	24.1	5,573	0.43%
2020/12/08	22	43.04	12	43.08	42.85	10	5,507	0.18%
2020/12/07	2	43.03	13	42.92	42.90	-11	5,773	-0.19%
2020/12/04	74	43.07	48	43.03	43.05	26	5,885	0.44%
2020/12/03	13	43.13	41	42.91	42.75	-28	5,731	-0.49%
2020/12/02	35	42.59	42	42.80	42.55	-7	5,636	-0.12%
2020/12/01	100	42.05	15	42.09	42.50	85	5,581	1.52%
2020/11/30	13	41.88	4	41.66	41.00	9	5,576	0.16%
2020/11/27	4	41.74	1	41.75	41.75	3	5,694	0.05%
2020/11/26	4	42.03	0	0.00	41.95	4	5,804	0.07%
2020/11/25	77	42.05	127	41.48	41.90	-50	5,880	-0.85%	大賣/
2020/11/24	61	42.26	3	42.32	42.10	58	6,174	0.94%
2020/11/23	59	42.79	5	42.70	42.80	54	6,054	0.89%
2020/11/20	241	41.96	379.2	41.38	41.90	-138.2	5,885	-2.35%	大買/大賣/鉅額交易
2020/11/19	57	40.31	91	40.10	40.70	-34	5,592	-0.61%
2020/11/18	105	39.80	31	39.92	39.95	74	5,521	1.34%	大買/
2020/11/17	5.1	39.15	2	39.10	38.90	3.1	5,601	0.06%
2020/11/13	4	39.35	5	39.39	39.35	-1	6,110	-0.02%
2020/11/12	3	39.80	3	40.03	39.35	0	6,406	0.00%
2020/11/11	1	39.55	3	39.75	39.85	-2	6,551	-0.03%
2020/11/10	14	39.60	11	39.40	39.40	3	6,801	0.04%
2020/11/09	2	40.05	3	39.87	39.80	-1	7,407	-0.01%
2020/11/06	52	39.80	10	39.79	39.30	42	7,464	0.56%
2020/11/05	20	39.75	0	0.00	39.30	20	7,547	0.26%
2020/11/04	3	38.75	3	39.20	39.45	0	7,610	0.00%
2020/11/03	0	0.00	1	38.95	39.00	-1	7,663	-0.01%
2020/11/02	2	38.18	1	38.15	38.60	1	7,743	0.01%
2020/10/30	51	38.60	2	38.90	38.25	49	7,765	0.63%
2020/10/29	23	38.50	2	38.55	39.05	21	7,884	0.27%
2020/10/28	3	39.28	13	39.35	39.20	-10	7,902	-0.13%
2020/10/27	10	39.33	1	39.15	39.15	9	7,906	0.11%
2020/10/26	8	39.21	8	39.54	39.10	0	7,938	0.00%
2020/10/23	50	38.85	0	0.00	38.85	50	7,975	0.63%
2020/10/22	0	0.00	2	38.55	39.10	-2	8,123	-0.02%
2020/10/21	2	38.55	0	0.00	38.45	2	8,166	0.02%
2020/10/20	250	38.60	0	0.00	38.50	250	8,262	3.03%	大買/鉅額交易
2020/10/19	2	38.58	4	38.86	38.85	-2	8,349	-0.02%
2020/10/16	52	39.44	5	39.04	38.60	47	8,510	0.55%
2020/10/15	1	39.10	8	39.29	39.50	-7	8,647	-0.08%
2020/10/14	11	39.11	11	39.42	39.65	0	8,656	0.00%
2020/10/13	71	36.94	14	37.20	38.10	57	8,795	0.65%
2020/10/12	50	37.95	2	38.30	37.50	48	8,885	0.54%
2020/10/08	1	38.20	0	0.00	38.35	1	8,979	0.01%
2020/10/07	52	38.80	1	38.80	38.70	51	9,186	0.56%
2020/10/06	61	38.76	0	0.00	39.05	61	9,384	0.65%
2020/10/05	41	38.12	5	38.20	38.55	36	9,582	0.38%
2020/09/30	2	37.95	0	0.00	38.10	2	9,882	0.02%
2020/09/29	54	37.99	1	37.80	37.75	53	9,976	0.53%
2020/09/28	51	37.95	0	0.00	37.90	51	10,155	0.50%
2020/09/25	53	38.47	3	38.07	37.60	50	10,413	0.48%
2020/09/24	8	38.83	11	38.91	38.55	-3	10,511	-0.03%
2020/09/23	59	40.02	20	39.97	39.55	39	10,802	0.36%
2020/09/22	133.1	39.98	11	40.13	40.05	122.1	11,084	1.10%	大買/鉅額交易
2020/09/21	5	40.25	5	40.20	40.20	0	11,099	0.00%
2020/09/18	98	40.71	61	40.60	40.70	37	11,199	0.33%
2020/09/17	6	40.94	60	40.98	40.85	-54	11,195	-0.48%
2020/09/16	13	41.52	7	41.77	41.30	6	11,249	0.05%
2020/09/15	10	41.78	23	41.93	41.65	-13	11,338	-0.11%
2020/09/14	15	41.57	10	41.88	41.70	5	11,693	0.04%
2020/09/11	18	40.85	25	40.68	41.10	-7	12,061	-0.06%
2020/09/10	68	41.93	51	41.36	40.80	17	12,189	0.14%
2020/09/09	39	41.18	38	41.30	41.15	1	12,078	0.01%
2020/09/08	56	40.18	7	40.10	40.00	49	11,968	0.41%
2020/09/07	104	40.70	0	0.00	40.10	104	12,136	0.86%	大買/鉅額交易
2020/09/04	52	40.53	6	40.51	40.65	46	12,307	0.37%
2020/09/03	9	41.29	4	41.53	41.00	5	12,619	0.04%
2020/09/02	23	41.59	14	41.31	41.15	9	13,279	0.07%
2020/09/01	143	41.06	20	40.83	40.60	123	13,354	0.92%	大買/鉅額交易
2020/08/31	64	41.42	3	41.27	41.20	61	13,354	0.46%
2020/08/28	174	41.40	157	41.56	41.40	17	13,442	0.13%	大買/大賣/
2020/08/27	79	39.89	23	39.93	40.05	56	13,279	0.42%
2020/08/26	26	39.85	22	39.80	39.80	4	13,449	0.03%
2020/08/25	16	39.20	22	39.72	40.10	-6	13,704	-0.04%
2020/08/24	170	38.60	11	38.95	38.95	159	13,789	1.15%	大買/鉅額交易
2020/08/21	80	38.43	1	38.35	38.50	79	14,062	0.56%
2020/08/20	84	39.55	50	38.02	38.50	34	14,188	0.24%
2020/08/19	134	40.68	69	40.36	40.10	65	14,272	0.46%	大買/
2020/08/18	60	42.14	68	43.18	41.20	-8	14,805	-0.05%
2020/08/17	77	43.76	20.6	43.44	43.50	56.4	15,335	0.37%
2020/08/14	44	43.48	50	43.51	43.55	-6	15,665	-0.04%
2020/08/13	141	43.50	155.4	43.73	44.00	-14.4	16,035	-0.09%	大買/大賣/
2020/08/12	27	41.36	0	0.00	40.90	27	15,663	0.17%
2020/08/11	58	40.73	25	40.74	41.30	33	15,714	0.21%
2020/08/10	14	41.08	13	41.54	40.60	1	15,931	0.01%
2020/08/07	2	40.40	3	40.43	40.20	-1	16,099	-0.01%
2020/08/06	6	41.42	5	41.58	41.10	1	16,466	0.01%
2020/08/05	5	41.57	1	41.40	41.40	4	16,852	0.02%
2020/08/04	13	41.63	28	41.58	41.50	-15	17,247	-0.09%
2020/08/03	14	40.92	15	41.02	41.20	-1	17,674	-0.01%
2020/07/31	2	40.90	0	0.00	40.85	2	17,766	0.01%
2020/07/30	5	41.00	0	0.00	41.40	5	17,869	0.03%
2020/07/29	1	39.95	3	40.80	40.90	-2	17,928	-0.01%
2020/07/28	1	39.25	9	40.32	39.45	-8	17,901	-0.04%
2020/07/27	5	40.80	14	41.02	40.55	-9	17,835	-0.05%
2020/07/24	2	41.50	15	41.82	41.30	-13	17,873	-0.07%
2020/07/23	3	41.77	16	42.50	42.00	-13	17,960	-0.07%
2020/07/22	0	0.00	43	42.20	42.80	-43	18,107	-0.24%
2020/07/21	7	41.57	11	41.49	41.50	-4	17,986	-0.02%
2020/07/20	3	39.52	2	40.15	39.65	1	17,840	0.01%
2020/07/17	13	40.58	2	39.83	39.85	11	17,837	0.06%
2020/07/16	17	43.17	16	43.22	43.25	1	17,635	0.01%
2020/07/15	16	42.57	6	42.82	42.50	10	17,423	0.06%
2020/07/14	47	42.85	6	42.96	42.50	41	17,379	0.24%
2020/07/13	44	43.56	22.1	43.90	44.50	21.9	17,295	0.13%
2020/07/10	7	42.49	85	42.87	42.50	-78	17,133	-0.46%
2020/07/09	36	41.84	89	41.96	41.95	-53	16,925	-0.31%
2020/07/08	11	43.44	17	43.78	43.85	-6	16,649	-0.04%
2020/07/07	56	44.04	45	43.83	43.50	11	16,597	0.07%
2020/07/06	44	44.00	79	44.60	44.00	-35	16,597	-0.21%
2020/07/03	42	43.22	21.9	43.12	43.00	20.1	16,418	0.12%
2020/07/02	120	42.66	121	43.19	43.95	-1	16,271	-0.01%	大買/大賣/
2020/07/01	32	41.97	35	42.03	41.95	-3	15,947	-0.02%
2020/06/30	15	40.95	4	40.86	40.60	11	15,644	0.07%
2020/06/29	30	40.73	42	40.68	40.65	-12	15,658	-0.08%
2020/06/24	3	40.48	16	40.64	40.50	-13	15,616	-0.08%
2020/06/23	4	40.84	9	40.97	40.65	-5	15,686	-0.03%
2020/06/22	12	40.67	114	40.87	40.55	-102	15,677	-0.65%	大賣/鉅額交易
2020/06/19	29	40.68	36.1	40.89	40.50	-7.1	15,803	-0.04%
2020/06/18	46	39.41	170	39.22	40.60	-124	15,511	-0.80%	大賣/鉅額交易
2020/06/17	85	38.48	13	38.45	38.40	72	15,081	0.48%
2020/06/16	70	38.34	20	38.31	38.75	50	15,016	0.33%
2020/06/15	40	38.22	6	37.91	37.70	34	15,009	0.23%
2020/06/12	26	38.09	6	38.03	37.95	20	14,993	0.13%
2020/06/11	36	38.09	16	38.34	38.20	20	14,908	0.13%
2020/06/10	55	37.51	59	37.74	38.05	-4	14,791	-0.03%
2020/06/09	165	38.34	36.1	38.25	37.35	128.9	14,569	0.88%	大買/鉅額交易
2020/06/08	31	40.28	87	40.26	40.55	-56	13,891	-0.40%
2020/06/05	40	40.41	9	40.63	40.80	31	13,694	0.23%
2020/06/04	28	40.54	66	40.67	40.35	-38	13,703	-0.28%
2020/06/03	50	41.15	39	41.59	41.10	11	13,553	0.08%
2020/06/02	48	41.51	27	41.49	41.00	21	13,320	0.16%
2020/06/01	21	41.04	60	41.74	41.85	-39	13,121	-0.30%
2020/05/29	45	40.69	14	41.08	40.60	31	12,818	0.24%
2020/05/28	28	41.29	21	41.68	40.55	7	12,660	0.06%
2020/05/27	62	41.84	39	41.99	41.60	23	12,319	0.19%
2020/05/26	27	42.06	25	42.12	41.70	2	12,135	0.02%
2020/05/25	64	41.83	91	41.69	42.30	-27	11,780	-0.23%
2020/05/22	118	40.20	330	40.08	39.80	-212	11,043	-1.92%	大買/大賣/鉅額交易
2020/05/21	70	38.74	21	38.82	38.85	49	10,233	0.48%
2020/05/20	25	37.54	288	38.27	39.05	-263	9,765	-2.69%	大賣/鉅額交易
2020/05/19	30	36.61	35	36.76	36.30	-5	9,161	-0.05%
2020/05/18	4	35.76	83	35.66	36.10	-79	8,953	-0.88%
2020/05/15	67	35.43	102	35.68	35.80	-35	8,840	-0.40%	大賣/
2020/05/14	29	36.96	20	37.17	36.50	9	8,503	0.11%
2020/05/13	16	36.45	30	36.80	37.45	-14	8,158	-0.17%
2020/05/12	68	35.95	41	35.93	35.85	27	7,777	0.35%
2020/05/11	73	34.06	96	33.80	34.90	-23	7,351	-0.31%
2020/05/08	33	33.52	33	33.14	33.00	0	6,940	0.00%
2020/05/07	12	31.85	5	31.60	31.95	7	6,412	0.11%
2020/05/06	8	31.21	22	31.15	31.25	-14	6,293	-0.22%
2020/05/05	44	30.94	7	31.10	30.60	37	6,183	0.60%
2020/05/04	1	30.50	4	30.63	30.55	-3	6,093	-0.05%
2020/04/30	6	30.81	15	30.80	31.00	-9	6,073	-0.15%
2020/04/29	27	30.96	17	30.82	30.75	10	6,055	0.17%
2020/04/28	19	31.03	19	31.04	30.95	0	6,023	0.00%
2020/04/27	3	30.28	62	30.37	30.80	-59	5,969	-0.99%
2020/04/24	4	28.78	3	28.98	28.95	1	5,749	0.02%
2020/04/23	0	0.00	3	28.17	28.35	-3	5,699	-0.05%
2020/04/22	6	27.62	8	27.44	28.10	-2	5,707	-0.04%
2020/04/21	4	28.08	1	28.30	27.80	3	5,660	0.05%
2020/04/20	5	28.98	1	28.80	28.85	4	5,640	0.07%
2020/04/17	36	29.33	19	29.33	28.75	17	5,625	0.30%
2020/04/16	13	29.16	24	28.98	29.10	-11	5,528	-0.20%
2020/04/15	3	28.28	9	28.21	28.15	-6	5,394	-0.11%
2020/04/14	28	27.86	50	27.88	27.90	-22	5,394	-0.41%
2020/04/13	11	27.62	1	27.55	27.50	10	5,393	0.19%
2020/04/10	2	27.83	19	27.77	27.80	-17	5,406	-0.31%
2020/04/09	37	27.70	10.4	27.75	27.60	26.6	5,419	0.49%
2020/04/08	13	26.68	16	26.28	26.80	-3	5,307	-0.06%
2020/04/07	11	25.65	11	25.80	25.90	0	5,205	0.00%
2020/04/01	0	0.00	13	24.82	24.95	-13	5,183	-0.25%
2020/03/31	7	24.93	4	24.88	24.70	3	5,167	0.06%
2020/03/30	12	25.06	8	24.40	25.10	4	5,085	0.08%
2020/03/27	20	24.60	40	24.66	24.60	-20	4,988	-0.40%
2020/03/26	16	24.07	11	24.00	24.05	5	4,862	0.10%
2020/03/25	53	24.67	29	24.92	24.30	24	4,773	0.50%
2020/03/24	24	23.58	32	23.69	23.75	-8	4,530	-0.18%
2020/03/23	15	21.54	0	0.00	21.60	15	4,424	0.34%
2020/03/20	22.1	22.37	33	22.88	22.60	-10.9	4,426	-0.25%
2020/03/19	86.6	22.24	50	21.21	21.00	36.6	4,364	0.84%
2020/03/18	12	22.51	6	22.75	22.40	6	4,298	0.14%
2020/03/17	30	22.38	30	22.10	22.00	0	4,367	0.00%
2020/03/16	8	24.56	40	24.46	23.70	-32	4,396	-0.73%
2020/03/13	63	23.86	91	24.38	25.00	-28	4,384	-0.64%
2020/03/12	27	26.59	0	0.00	26.15	27	4,318	0.63%
2020/03/11	11	28.18	19	28.25	28.25	-8	4,250	-0.19%
2020/03/10	27	28.16	3	28.30	28.40	24	4,285	0.56%
2020/03/09	6	29.33	6	29.00	29.00	0	4,176	0.00%
2020/03/06	11	30.30	0	0.00	30.30	11	4,136	0.27%
2020/03/05	34	30.72	0	0.00	30.60	34	4,249	0.80%
2020/03/04	27	30.24	0	0.00	30.30	27	4,292	0.63%
2020/03/03	14	30.65	0	0.00	30.55	14	4,397	0.32%
2020/03/02	3	30.68	1	30.60	30.60	2	4,476	0.04%
2020/02/27	0	0.00	4	31.24	30.90	-4	4,561	-0.09%
2020/02/26	0	0.00	2	31.03	31.05	-2	4,704	-0.04%
2020/02/25	0	0.00	2	30.65	31.10	-2	5,137	-0.04%
2020/02/24	1	30.95	0	0.00	30.65	1	5,145	0.02%
2020/02/20	0	0.00	1	31.10	31.05	-1	5,187	-0.02%
2020/02/19	0	0.00	3	31.08	31.05	-3	5,182	-0.06%
2020/02/18	0	0.00	6	30.80	30.85	-6	5,200	-0.12%
2020/02/14	6	30.40	0	0.00	30.30	6	5,232	0.11%
2020/02/13	6	30.30	2	30.35	30.15	4	5,292	0.08%
2020/02/11	2	29.45	0	0.00	29.15	2	5,723	0.03%
2020/02/10	1	28.55	5	28.86	29.15	-4	5,744	-0.07%
2020/02/06	0	0.00	10	29.50	29.65	-10	6,091	-0.16%
2020/02/05	2	29.40	0	0.00	29.35	2	6,321	0.03%
2020/02/04	0	0.00	4	29.65	29.55	-4	6,353	-0.06%
2020/02/03	1	29.20	0	0.00	29.35	1	6,363	0.02%
2020/01/30	110	28.64	1	29.00	29.00	109	6,404	1.70%	大買/鉅額交易
2020/01/20	0	0.00	0.1	31.30	31.50	-0.1	6,284	0.00%
2020/01/17	5	31.58	15	31.51	31.40	-10	6,288	-0.16%
2020/01/16	0	0.00	1	31.60	31.60	-1	6,288	-0.02%
2020/01/15	0	0.00	5	31.35	31.20	-5	6,308	-0.08%
2020/01/14	0	0.00	2.1	31.31	31.40	-2.1	6,372	-0.03%
2020/01/13	8	30.73	0	0.00	30.75	8	6,421	0.12%
2020/01/10	4	30.55	0	0.00	30.50	4	6,455	0.06%
2020/01/09	1	30.65	6	30.60	30.60	-5	6,472	-0.08%
2020/01/08	2	30.50	1	30.65	30.55	1	6,520	0.02%
2020/01/07	3	31.10	4	31.55	31.10	-1	6,774	-0.01%
2020/01/06	0	0.00	7	31.86	31.65	-7	7,065	-0.10%
2020/01/03	1	31.45	3	31.67	31.70	-2	7,075	-0.03%
2020/01/02	0	0.00	15	31.74	31.90	-15	7,116	-0.21%
2019/12/30	4	31.05	1	31.30	31.05	3	7,215	0.04%
2019/12/27	10	31.30	0	0.00	31.15	10	7,464	0.13%
2019/12/26	11	30.88	0	0.00	30.90	11	7,462	0.15%
2019/12/25	54	30.75	0	0.00	30.75	54	7,466	0.72%
2019/12/24	4	30.75	0	0.00	30.75	4	7,495	0.05%
2019/12/20	110	31.21	5	31.20	31.05	105	7,472	1.41%	大買/鉅額交易
2019/12/19	0	0.00	20	31.10	31.20	-20	7,447	-0.27%
2019/12/18	7	30.97	0	0.00	31.10	7	7,423	0.09%
2019/12/17	0	0.00	1	31.00	30.95	-1	7,381	-0.01%
2019/12/13	50	30.30	0	0.00	30.20	50	7,288	0.69%
2019/12/12	51	30.79	0	0.00	30.20	51	7,172	0.71%
2019/12/11	3	30.85	1	30.75	30.80	2	7,033	0.03%
2019/12/10	1	31.35	0	0.00	31.45	1	6,910	0.01%
2019/12/09	3	31.42	5	31.45	31.35	-2	6,856	-0.03%
2019/12/06	3	31.65	0	0.00	31.75	3	6,905	0.04%
2019/12/05	55	31.85	1	31.95	31.90	54	6,892	0.78%
2019/12/04	4	31.64	0	0.00	31.90	4	6,846	0.06%
2019/12/02	61	31.50	0	0.00	31.30	61	6,883	0.89%
2019/11/29	56	32.68	33	32.47	32.30	23	6,830	0.34%
2019/11/28	12	32.68	12	32.80	32.70	0	6,789	0.00%
2019/11/27	6	32.94	28	32.94	33.15	-22	6,741	-0.33%
2019/11/26	7	32.74	3	32.97	32.60	4	6,676	0.06%
2019/11/25	4	33.01	39	33.24	32.60	-35	6,607	-0.53%
2019/11/22	44	32.84	12	32.76	32.55	32	6,450	0.50%
2019/11/21	1	31.15	108	31.12	32.05	-107	6,166	-1.74%	大賣/鉅額交易
2019/11/20	29	31.73	0	0.00	31.50	29	6,381	0.45%
2019/11/19	22	32.02	1	32.40	32.00	21	6,753	0.31%
2019/11/15	1	31.85	1	32.40	31.85	0	6,786	0.00%
2019/11/14	0	0.00	1	31.85	31.85	-1	6,799	-0.01%
2019/11/13	12	32.28	4	32.08	31.80	8	6,794	0.12%
2019/11/12	1	32.45	1	32.40	32.55	0	6,786	0.00%
2019/11/11	7	32.71	4	32.75	32.55	3	6,729	0.04%
2019/11/08	136	32.85	34	32.91	32.85	102	6,584	1.55%	大買/鉅額交易
2019/11/07	10	32.15	26	31.82	31.75	-16	6,266	-0.26%
2019/11/06	3	31.97	37	32.17	32.15	-34	6,253	-0.54%
2019/11/05	113	32.12	18	32.55	32.75	95	6,175	1.54%	大買/
2019/11/04	9	31.12	9	31.73	32.05	0	5,941	0.00%
2019/11/01	101	29.58	0	0.00	29.70	101	5,705	1.77%	大買/鉅額交易
2019/10/31	50	30.00	0	0.00	29.95	50	5,708	0.88%
2019/10/30	1	30.10	0	0.00	30.00	1	5,678	0.02%
2019/10/29	3	30.50	1	30.75	30.50	2	5,603	0.04%
2019/10/25	2	31.75	3	31.50	31.55	-1	5,527	-0.02%
2019/10/23	50	31.85	0	0.00	31.50	50	5,547	0.90%
2019/10/22	2	31.98	7	31.95	32.00	-5	5,538	-0.09%
2019/10/21	0	0.00	19	31.84	32.05	-19	5,473	-0.35%
2019/10/18	50	31.20	1	31.35	31.35	49	5,387	0.91%
2019/10/17	0	0.00	15	30.93	31.35	-15	5,366	-0.28%
2019/10/16	52	31.00	0	0.00	30.85	52	5,349	0.97%
2019/10/15	68	31.19	2	30.90	30.90	66	5,293	1.25%
2019/10/14	27	30.45	3	30.60	31.00	24	5,017	0.48%
2019/10/08	51	31.09	0	0.00	30.70	51	4,734	1.08%
2019/10/07	11	30.70	2	30.68	30.90	9	4,709	0.19%
2019/10/04	55	29.96	1	30.00	29.80	54	4,594	1.18%
2019/10/03	12	29.97	8	30.06	30.10	4	4,570	0.09%
2019/10/02	50	28.75	23	28.22	29.40	27	4,302	0.63%
2019/10/01	190	28.09	10	28.30	28.05	180	4,236	4.25%	大買/鉅額交易
2019/09/27	201	28.67	0	0.00	28.15	201	4,302	4.67%	大買/鉅額交易
2019/09/26	66	28.88	0	0.00	28.90	66	4,295	1.54%
2019/09/25	200	28.94	0.2	29.00	28.90	199.8	4,321	4.62%	大買/鉅額交易
2019/09/24	0	0.00	1	28.95	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	2	28.50	28.65	-2	4,361	-0.05%
2019/09/20	100	28.45	1	28.50	28.30	99	4,381	2.26%
2019/09/19	151	28.44	0	0.00	28.35	151	4,363	3.46%	大買/鉅額交易
2019/09/18	90	28.54	0	0.00	28.50	90	4,383	2.05%
2019/09/17	60	28.82	10	28.90	28.55	50	4,408	1.13%
2019/09/16	53	28.85	12	28.91	28.90	41	4,514	0.91%
2019/09/12	50	28.92	1	29.00	29.00	49	4,640	1.06%
2019/09/11	55	28.78	0	0.00	28.75	55	4,673	1.18%
2019/09/10	101	28.49	7	28.40	29.00	94	4,647	2.02%	大買/
2019/09/09	0	0.00	1	29.60	29.40	-1	4,526	-0.02%
2019/09/06	50	29.40	0	0.00	29.40	50	4,527	1.10%
2019/09/05	0	0.00	20	29.30	29.20	-20	4,627	-0.43%
2019/09/04	51	29.25	3	29.15	29.35	48	4,608	1.04%
2019/09/03	52	28.75	2	28.70	28.95	50	4,617	1.08%
2019/09/02	1	28.20	1	28.25	28.25	0	4,558	0.00%
2019/08/30	2	27.95	1	28.30	27.90	1	4,556	0.02%
2019/08/29	102	28.02	0.6	28.50	27.90	101.4	4,525	2.24%	大買/鉅額交易
2019/08/28	168	28.09	0	0.00	28.05	168	4,513	3.72%	大買/鉅額交易
2019/08/27	5	28.50	0	0.00	28.00	5	4,599	0.11%
2019/08/26	57	28.02	5	28.22	28.10	52	4,548	1.14%
2019/08/23	90	30.42	0	0.00	30.30	90	4,475	2.01%
2019/08/22	109	31.59	0	0.00	30.80	109	4,316	2.53%	大買/鉅額交易
2019/08/21	0	0.00	8	33.96	34.00	-8	3,965	-0.20%
2019/08/20	2	33.75	0	0.00	33.60	2	3,970	0.05%
2019/08/19	1	33.85	3	33.68	33.85	-2	3,993	-0.05%
2019/08/16	1	32.95	1	33.00	32.80	0	4,127	0.00%
2019/08/15	1	32.30	0	0.00	32.50	1	4,190	0.02%
2019/08/08	2	31.65	2	32.00	32.00	0	4,308	0.00%
2019/08/07	3	31.83	6	32.05	31.60	-3	4,338	-0.07%
2019/08/06	2	31.83	3	32.07	32.00	-1	4,444	-0.02%
2019/08/05	2	32.38	0	0.00	32.25	2	4,458	0.04%
2019/08/02	7	32.99	0	0.00	32.80	7	4,542	0.15%
2019/08/01	1	33.70	1	33.70	33.90	0	4,559	0.00%
2019/07/30	10	33.90	0	0.00	34.00	10	4,598	0.22%
2019/07/29	10	34.50	1	34.50	34.50	9	4,631	0.19%
2019/07/25	2	34.93	0	0.00	34.85	2	4,719	0.04%
2019/07/24	0	0.00	20	35.04	35.35	-20	4,741	-0.42%
2019/07/23	2	34.80	2	34.80	34.75	0	4,753	0.00%
2019/07/22	0	0.00	18	34.78	34.80	-18	4,803	-0.37%
2019/07/17	2	35.15	0	0.00	35.05	2	4,961	0.04%
2019/07/16	1	35.45	1	35.30	35.20	0	5,080	0.00%
2019/07/15	2	35.40	0	0.00	35.35	2	5,215	0.04%
2019/07/12	0	0.00	2	35.23	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	29	34.77	34.65	-29	5,449	-0.53%
2019/07/10	2	33.75	0	0.00	34.10	2	5,479	0.04%
2019/07/09	0	0.00	155	33.65	33.70	-155	5,638	-2.75%	大賣/鉅額交易
2019/07/08	0	0.00	10	34.35	34.30	-10	5,725	-0.17%
2019/07/05	2	34.25	0	0.00	34.55	2	5,925	0.03%
2019/07/04	1	34.45	2	34.55	34.60	-1	6,265	-0.02%
2019/07/01	0	0.00	15	33.99	34.05	-15	6,896	-0.22%
2019/06/28	1	33.45	2	33.55	33.30	-1	6,902	-0.01%
2019/06/26	1	32.85	0	0.00	33.15	1	7,213	0.01%
2019/06/25	1	33.05	1	33.00	33.20	0	7,332	0.00%
2019/06/24	3	33.68	2	33.78	33.75	1	7,343	0.01%
2019/06/21	6	33.83	0	0.00	33.60	6	7,380	0.08%
2019/06/20	3	33.38	4	33.41	33.70	-1	7,327	-0.01%
2019/06/19	3	32.45	3	32.52	32.50	0	7,366	0.00%
2019/06/18	1	32.20	0	0.00	32.15	1	7,757	0.01%
2019/06/17	1	32.30	21	32.11	32.25	-20	7,868	-0.25%
2019/06/14	0	0.00	12	32.40	32.20	-12	7,933	-0.15%
2019/06/13	3	32.98	5	33.12	32.65	-2	7,961	-0.03%
2019/06/12	0	0.00	1	32.20	32.30	-1	7,865	-0.01%
2019/06/11	2	32.00	1	31.75	31.70	1	7,877	0.01%
2019/06/10	1	31.35	1	31.40	31.55	0	8,020	0.00%
2019/06/06	2	31.10	0	0.00	30.85	2	8,259	0.02%
2019/06/05	0	0.00	2	31.55	31.30	-2	8,334	-0.02%
2019/06/04	1	31.05	4	31.18	31.10	-3	8,331	-0.04%
2019/06/03	4	30.84	0	0.00	31.05	4	8,323	0.05%
2019/05/31	1	32.10	0	32.25	32.00	1	8,202	0.01%
2019/05/30	21	32.24	0	0.00	31.95	21	8,176	0.26%
2019/05/29	0	0.00	2	31.80	32.70	-2	8,135	-0.02%
2019/05/28	0	0.00	3	31.27	31.10	-3	8,068	-0.04%
2019/05/27	4	30.34	3	30.63	30.95	1	8,098	0.01%
2019/05/24	10	30.33	1	30.30	30.25	9	8,087	0.11%
2019/05/23	18	30.78	2	30.85	30.80	16	8,036	0.20%
2019/05/22	15	32.38	0	0.00	32.05	15	7,867	0.19%
2019/05/21	1	33.50	1	33.70	33.25	0	7,838	0.00%
2019/05/17	9	34.26	0	0.00	34.50	9	7,864	0.11%
2019/05/16	0	0.00	2	34.08	34.05	-2	7,855	-0.03%
2019/05/15	1	33.95	3	33.48	33.50	-2	7,953	-0.03%
2019/05/14	22	31.64	112	31.93	32.60	-90	7,996	-1.13%	大賣/
2019/05/13	2	33.43	0	0.00	33.00	2	7,903	0.03%
2019/05/10	3	34.47	0	0.00	33.95	3	7,912	0.04%
2019/05/09	3	35.68	5	35.30	35.05	-2	7,883	-0.03%
2019/05/08	4	36.31	2	36.40	36.60	2	7,993	0.03%
2019/05/07	0	0.00	1	37.10	36.95	-1	8,205	-0.01%
2019/05/06	5	37.06	3	37.13	36.70	2	8,284	0.02%
2019/05/03	0	0.00	7	37.60	37.90	-7	8,241	-0.08%
2019/05/02	3	37.00	3	37.40	37.40	0	8,187	0.00%
2019/04/30	5	36.25	2	36.50	36.95	3	8,159	0.04%
2019/04/29	13	36.23	7	36.29	36.25	6	8,146	0.07%
2019/04/26	9	37.29	2	37.15	37.00	7	8,183	0.09%
2019/04/25	6	38.34	43	38.19	37.85	-37	8,169	-0.45%
2019/04/24	0	0.00	1	37.80	37.55	-1	8,154	-0.01%
2019/04/23	3	37.22	1	38.15	37.80	2	8,109	0.02%
2019/04/22	8	38.07	7	38.09	37.80	1	8,045	0.01%
2019/04/19	4	38.18	50	38.18	38.35	-46	8,029	-0.57%
2019/04/18	7	37.82	39	38.06	37.35	-32	7,983	-0.40%
2019/04/17	3	37.62	137	38.18	37.50	-134	7,919	-1.69%	大賣/鉅額交易
2019/04/16	11	37.50	40	37.54	37.35	-29	7,788	-0.37%
2019/04/15	0	0.00	67	37.40	37.15	-67	7,682	-0.87%
2019/04/12	1	35.95	34	36.29	36.30	-33	7,588	-0.43%
2019/04/11	10	36.98	47	36.77	36.20	-37	7,488	-0.49%
2019/04/10	27	38.02	81	37.33	37.25	-54	7,275	-0.74%
2019/04/09	19	36.87	108	37.02	37.20	-89	6,956	-1.28%	大賣/
2019/04/08	0	0.00	37	35.25	35.95	-37	6,570	-0.56%
2019/04/03	3	34.18	34	34.56	34.50	-31	6,398	-0.48%
2019/04/02	1	34.05	0	0.00	34.15	1	6,334	0.02%
2019/04/01	42	33.92	5	34.57	33.95	37	6,285	0.59%
2019/03/29	20	34.38	8	34.81	34.50	12	6,158	0.19%
2019/03/28	1	34.35	48	34.62	34.60	-47	6,093	-0.77%
2019/03/27	10	33.70	0	0.00	33.65	10	6,233	0.16%
2019/03/26	7	33.98	4	33.60	33.60	3	6,351	0.05%
2019/03/25	11	33.47	1	33.45	33.75	10	6,341	0.16%
2019/03/22	20	34.46	0	0.00	33.80	20	6,338	0.32%
2019/03/21	30	35.72	27	35.96	35.10	3	6,491	0.05%
2019/03/20	5	34.03	8	34.03	34.55	-3	7,202	-0.04%
2019/03/19	21	33.70	0	0.00	33.35	21	7,144	0.29%
2019/03/18	16	34.34	2	34.53	34.10	14	7,276	0.19%
2019/03/14	2	33.88	3	34.03	33.60	-1	7,304	-0.01%
2019/03/13	21	34.31	20	34.51	34.05	1	7,331	0.01%
2019/03/12	24	34.16	28	34.40	34.70	-4	7,213	-0.06%
2019/03/11	0	0.00	7	32.77	33.55	-7	7,122	-0.10%
2019/03/05	8	32.81	1	33.05	32.75	7	7,619	0.09%
2019/03/04	0	0.00	5	32.95	32.70	-5	7,753	-0.06%
2019/02/27	1	31.70	3	32.10	32.25	-2	7,836	-0.03%
2019/02/26	12	32.46	3	32.58	32.20	9	8,037	0.11%
2019/02/25	3	33.27	2	33.25	33.15	1	8,041	0.01%
2019/02/22	1	32.70	0	0.00	32.95	1	8,149	0.01%
2019/02/20	13	33.51	3	33.32	33.10	10	8,506	0.12%
2019/02/19	0	0.00	3	32.85	33.00	-3	8,725	-0.03%
2019/02/18	6	31.61	2.1	31.77	32.00	3.9	8,776	0.04%
2019/02/15	0	0.00	1	32.60	32.45	-1	8,974	-0.01%
2019/02/14	5	32.97	4	33.36	32.95	1	9,148	0.01%
2019/02/13	2	32.78	10	33.03	33.00	-8	9,185	-0.09%
2019/02/12	2	32.60	0	0.00	32.40	2	9,372	0.02%
2019/02/11	2	32.30	0	0.00	32.60	2	9,569	0.02%
2019/01/30	1	32.50	4	32.33	32.15	-3	9,556	-0.03%
2019/01/29	4	32.26	3	32.42	32.45	1	9,548	0.01%
2019/01/28	7	31.84	24	32.01	32.10	-17	9,420	-0.18%
2019/01/25	2	30.50	72	30.53	30.80	-70	9,325	-0.75%
2019/01/24	0	0.00	4	30.04	29.90	-4	9,306	-0.04%
2019/01/18	5	29.10	0	0.00	29.55	5	9,444	0.05%
2019/01/17	1	29.70	0	0.00	29.20	1	9,525	0.01%
2019/01/16	2	29.70	1	29.85	29.85	1	9,492	0.01%
2019/01/15	0	0.00	2	30.18	30.30	-2	9,452	-0.02%
2019/01/14	1	29.80	0	0.00	29.95	1	9,470	0.01%
2019/01/11	55	29.56	1	30.45	29.55	54	9,515	0.57%
2019/01/10	10	30.97	3	31.15	30.70	7	9,456	0.07%
2019/01/09	1	29.85	60	30.44	30.55	-59	9,464	-0.62%
2019/01/08	0	0.00	20	30.48	29.80	-20	9,483	-0.21%
2019/01/04	53	29.11	0	0.00	29.00	53	9,580	0.55%
2019/01/03	0	0.00	14	30.44	30.30	-14	9,665	-0.14%
2019/01/02	1	30.25	17	30.31	30.25	-16	9,698	-0.16%
2018/12/28	4	30.28	1	30.20	30.15	3	9,760	0.03%
2018/12/27	2	30.38	1	30.85	30.25	1	9,932	0.01%
2018/12/26	6	30.70	8	30.89	30.25	-2	9,965	-0.02%
2018/12/25	3	30.07	0	0.00	30.25	3	10,109	0.03%
2018/12/22	2	30.10	0	0.00	30.05	2	10,402	0.02%
2018/12/21	4	29.78	2	29.90	30.50	2	10,443	0.02%
2018/12/20	16	30.96	6	30.50	29.70	10	10,349	0.10%
2018/12/19	2	32.20	14	32.44	31.85	-12	10,170	-0.12%
2018/12/18	0	0.00	1	32.00	31.90	-1	10,041	-0.01%
2018/12/17	3	31.93	1	31.90	32.20	2	10,053	0.02%
2018/12/14	35	32.01	23	32.17	31.85	12	10,062	0.12%
2018/12/13	40	34.70	49	34.90	33.50	-9	9,881	-0.09%
2018/12/12	3	32.23	49	32.19	32.60	-46	8,813	-0.52%
2018/12/11	12	32.02	10	32.04	32.00	2	8,820	0.02%
2018/12/10	4	30.94	0	0.00	30.70	4	8,730	0.05%
2018/12/07	20	31.82	0	0.00	31.80	20	8,751	0.23%
2018/12/06	3	31.75	0	0.00	31.70	3	8,775	0.03%
2018/12/05	0	0.00	45	33.02	32.70	-45	8,855	-0.51%
2018/12/04	43	33.97	13	33.57	33.45	30	8,873	0.34%
2018/12/03	43	33.18	47	33.44	33.50	-4	8,805	-0.05%
2018/11/30	5	31.90	0	0.00	31.70	5	8,545	0.06%
2018/11/29	10	32.17	7	31.90	31.50	3	8,644	0.03%
2018/11/28	5	31.85	0	0.00	31.80	5	8,697	0.06%
2018/11/27	0	0.00	16	31.94	32.40	-16	8,626	-0.19%
2018/11/26	1	30.85	1	31.00	31.45	0	8,659	0.00%
2018/11/23	16	29.94	21	29.89	29.85	-5	8,610	-0.06%
2018/11/22	413	31.83	4	32.15	31.50	409	8,498	4.81%	大買/鉅額交易
2018/11/21	357	31.66	7	31.09	32.25	350	8,561	4.09%	大買/鉅額交易
2018/11/20	345	31.57	4	31.88	31.60	341	8,677	3.93%	大買/鉅額交易
2018/11/19	204	31.88	7	32.64	32.00	197	8,643	2.28%	大買/鉅額交易
2018/11/16	338	31.10	16	31.91	32.00	322	8,521	3.78%	大買/鉅額交易
2018/11/15	4	30.35	2	30.75	30.40	2	8,445	0.02%
2018/11/14	9	30.27	11	29.99	30.40	-2	8,442	-0.02%
2018/11/13	13	27.57	16	28.27	29.30	-3	8,313	-0.04%
2018/11/12	3	28.58	9	28.48	28.20	-6	8,185	-0.07%
2018/11/09	138	27.41	9	27.25	28.30	129	8,118	1.59%	大買/鉅額交易
2018/11/08	0	0.00	16	27.90	27.90	-16	8,008	-0.20%
2018/11/07	174	25.35	45	25.24	25.40	129	7,820	1.65%	大買/鉅額交易
2018/11/06	417	25.19	11	25.16	24.95	406	7,996	5.08%	大買/鉅額交易
2018/11/05	207	26.20	24	26.08	26.05	183	8,003	2.29%	大買/鉅額交易
2018/11/02	74	26.31	34	26.33	26.30	40	8,026	0.50%
2018/11/01	65	25.22	11	25.25	25.30	54	7,918	0.68%
2018/10/31	100	24.29	12	24.18	24.40	88	7,903	1.11%
2018/10/30	17	23.12	38	23.52	23.50	-21	7,954	-0.26%
2018/10/29	20	22.88	27	22.75	22.95	-7	8,015	-0.09%
2018/10/26	22	22.69	27	22.85	22.55	-5	8,112	-0.06%
2018/10/25	212	22.16	111	21.71	22.45	101	8,115	1.24%	大買/大賣/鉅額交易
2018/10/24	3	23.58	12	23.59	24.00	-9	8,016	-0.11%
2018/10/23	16	24.15	16	24.13	23.85	0	8,147	0.00%
2018/10/22	19	24.16	30	23.80	24.40	-11	8,349	-0.13%
2018/10/19	42	23.45	16	23.23	23.90	26	8,859	0.29%
2018/10/18	2	23.50	1	23.90	23.55	1	8,974	0.01%
2018/10/17	13	24.66	21	24.58	23.70	-8	8,998	-0.09%
2018/10/16	10	25.04	21	24.79	24.50	-11	8,949	-0.12%
2018/10/15	12	24.53	15	24.46	24.50	-3	9,156	-0.03%
2018/10/12	6	23.77	51	23.86	24.00	-45	9,258	-0.49%
2018/10/11	39	23.73	13	23.76	23.60	26	9,310	0.28%
2018/10/09	46	26.05	36	26.26	26.20	10	9,330	0.11%
2018/10/08	21	26.64	10	26.26	26.65	11	9,758	0.11%
2018/10/05	42	26.11	73.1	26.31	26.20	-31.1	9,945	-0.31%
2018/10/04	18	28.01	2	28.05	28.00	16	10,587	0.15%
2018/10/03	27	28.20	5	28.27	28.20	22	11,209	0.20%
2018/10/02	39	29.64	3	29.80	28.95	36	11,130	0.32%
2018/10/01	8	31.69	0	0.00	31.50	8	10,872	0.07%
2018/09/28	3	31.47	25	31.93	31.30	-22	10,923	-0.20%
2018/09/27	2	31.65	12	31.81	31.80	-10	10,889	-0.09%
2018/09/26	22	32.02	7	32.19	32.05	15	10,852	0.14%
2018/09/25	7	31.36	15	31.18	31.30	-8	10,826	-0.07%
2018/09/21	30	31.28	41	31.04	31.05	-11	10,816	-0.10%
2018/09/20	5	31.35	15	31.33	31.55	-10	10,780	-0.09%
2018/09/19	131	31.96	129	31.64	31.30	2	10,761	0.02%	大買/大賣/
2018/09/18	21	32.00	1	32.05	32.00	20	10,667	0.19%
2018/09/17	103	32.16	127	31.97	32.00	-24	10,634	-0.23%	大買/大賣/
2018/09/14	64	31.59	61	31.80	32.50	3	10,701	0.03%
2018/09/13	4	31.64	4	31.56	31.65	0	10,654	0.00%
2018/09/12	27	31.48	1	31.30	31.00	26	10,627	0.24%
2018/09/11	17	31.30	5	31.89	31.95	12	10,650	0.11%
2018/09/10	28	32.50	52	32.29	32.05	-24	10,611	-0.23%
2018/09/07	11	33.43	5	33.30	33.30	6	10,656	0.06%
2018/09/06	8	34.53	9	34.45	34.50	-1	10,654	-0.01%
2018/09/05	5	34.37	2	34.55	34.50	3	10,714	0.03%
2018/09/04	2	35.88	6	36.20	36.00	-4	10,692	-0.04%
2018/09/03	3	36.07	0	0.00	35.80	3	10,587	0.03%
2018/08/31	2	37.10	3	36.67	36.70	-1	10,639	-0.01%
2018/08/30	6.3	36.25	37	36.23	36.20	-30.7	10,625	-0.29%
2018/08/29	173	36.08	177	36.02	35.70	-4	10,814	-0.04%	大買/大賣/
2018/08/28	103.3	34.98	103	35.30	35.50	0.3	10,829	0.00%	大買/大賣/
2018/08/27	32	35.46	17	35.41	35.15	15	10,920	0.14%
2018/08/24	101	33.75	100	33.90	33.80	1	10,953	0.01%	大買/
2018/08/23	2	33.78	3	34.20	34.10	-1	10,966	-0.01%
2018/08/22	65	33.92	9	34.47	33.75	56	10,906	0.51%
2018/08/21	1	34.70	11	34.90	35.40	-10	11,046	-0.09%
2018/08/20	7	35.43	2	35.50	34.50	5	11,315	0.04%
2018/08/17	62	36.60	62	36.69	36.00	0	11,326	0.00%
2018/08/16	41.3	36.78	1	37.10	36.65	40.3	11,348	0.35%
2018/08/15	31	36.80	65	37.15	37.90	-34	11,589	-0.29%
2018/08/14	0.2	37.00	2	36.58	36.85	-1.8	12,134	-0.01%
2018/08/13	7	35.62	10	34.99	35.50	-3	12,287	-0.02%
2018/08/10	14	37.73	1	38.15	37.55	13	12,187	0.11%
2018/08/09	17	39.15	20	39.02	38.60	-3	12,281	-0.02%
2018/08/08	3	38.70	1	39.15	38.60	2	12,387	0.02%
2018/08/07	5	38.75	1	38.35	38.85	4	12,422	0.03%
2018/08/06	2	38.50	28	38.50	38.35	-26	12,517	-0.21%
2018/08/03	1	38.10	11.3	38.85	39.00	-10.3	12,550	-0.08%
2018/08/02	1	37.70	1	38.25	37.65	0	12,638	0.00%
2018/08/01	50	39.39	2	39.43	39.10	48	12,681	0.38%
2018/07/31	2	39.00	0	0.00	39.25	2	12,843	0.02%
2018/07/30	29	39.63	11	39.96	38.85	18	13,019	0.14%
2018/07/27	23	40.07	8	40.09	40.05	15	12,973	0.12%
2018/07/26	5	39.99	27	40.24	40.70	-22	12,803	-0.17%
2018/07/25	4	38.98	8	38.76	37.90	-4	12,359	-0.03%
2018/07/24	3	38.07	2	38.10	38.30	1	12,307	0.01%
2018/07/23	5	38.13	5	37.88	37.60	0	12,360	0.00%
2018/07/20	1	37.30	55	37.89	38.35	-54	12,460	-0.43%
2018/07/19	51	37.23	2	37.43	37.15	49	12,298	0.40%
2018/07/18	7	38.44	3	38.42	37.80	4	12,405	0.03%
2018/07/17	38	38.49	8	38.63	38.90	30	12,362	0.24%
2018/07/16	15	38.48	39.3	38.67	38.65	-24.3	12,343	-0.20%
2018/07/13	19.3	37.27	5	37.72	37.05	14.3	11,991	0.12%
2018/07/12	72	37.52	24	37.54	37.55	48	11,975	0.40%
2018/07/11	2	35.95	44	36.41	37.15	-42	11,380	-0.37%
2018/07/10	2	33.20	23	33.27	33.80	-21	10,879	-0.19%
2018/07/09	25	31.24	5	31.58	31.25	20	10,996	0.18%
2018/07/06	4	31.44	4	31.90	31.20	0	11,464	0.00%
2018/07/05	3	32.32	3	32.83	32.25	0	11,945	0.00%
2018/07/04	3	32.43	5	32.73	32.70	-2	12,447	-0.02%
2018/07/03	7	32.41	0	0.00	32.10	7	13,006	0.05%
2018/07/02	6	33.58	1	33.75	33.10	5	13,314	0.04%
2018/06/29	17	34.02	18	33.93	33.90	-1	13,399	-0.01%
2018/06/28	12	33.64	5	33.64	33.70	7	13,502	0.05%
2018/06/27	6	33.22	2	33.68	32.90	4	13,814	0.03%
2018/06/26	11	33.20	10	33.28	33.30	1	13,867	0.01%
2018/06/25	20	34.59	28	34.67	33.80	-8	13,903	-0.06%
2018/06/22	22	33.20	6	33.61	33.20	16	13,990	0.11%
2018/06/21	32	33.08	2	33.58	33.50	30	14,047	0.21%
2018/06/20	24	32.69	7	33.06	32.60	17	14,114	0.12%
2018/06/19	35	33.99	0	0.00	33.75	35	14,119	0.25%
2018/06/15	0	0.00	4	35.30	35.20	-4	14,158	-0.03%
2018/06/14	19	34.93	4	34.98	34.85	15	14,071	0.11%
2018/06/13	18	35.10	5	34.90	34.70	13	14,041	0.09%
2018/06/12	20	35.51	5	35.75	35.45	15	14,084	0.11%
2018/06/11	23	35.77	4	36.11	35.40	19	13,952	0.14%
2018/06/08	2	35.45	6	35.64	35.85	-4	13,940	-0.03%
2018/06/07	5	35.36	13	35.77	35.20	-8	13,820	-0.06%
2018/06/06	28.3	36.11	5	36.29	35.70	23.3	13,746	0.17%
2018/06/05	8	35.98	4	35.99	35.75	4	13,586	0.03%
2018/06/04	30	36.54	10	36.44	36.30	20	13,518	0.15%
2018/06/01	12	35.72	34	35.77	36.20	-22	13,373	-0.16%
2018/05/31	34	34.57	3	34.93	34.25	31	13,216	0.23%
2018/05/30	15	34.43	3	34.53	34.40	12	13,214	0.09%
2018/05/29	170	35.88	21	35.54	35.20	149	13,382	1.11%	大買/鉅額交易
2018/05/28	95	35.02	94	34.90	34.90	1	13,185	0.01%
2018/05/25	11	33.55	1	34.00	33.10	10	12,886	0.08%
2018/05/24	20	34.16	7	34.29	34.00	13	12,837	0.10%
2018/05/23	15	34.42	10	34.03	34.05	5	12,805	0.04%
2018/05/22	37	33.89	30	34.28	35.20	7	12,626	0.06%
2018/05/21	31	31.46	14	31.34	32.00	17	12,098	0.14%
2018/05/18	5	31.06	8	31.44	30.60	-3	11,960	-0.03%
2018/05/17	13	31.28	111	31.28	30.85	-98	11,992	-0.82%	大賣/
2018/05/16	14	31.69	7	32.26	31.50	7	12,003	0.06%
2018/05/15	9	32.17	8	32.22	31.90	1	12,099	0.01%
2018/05/14	37	31.95	4	32.11	31.75	33	12,428	0.27%
2018/05/11	6	31.34	13	31.87	31.50	-7	12,508	-0.06%
2018/05/10	9	32.34	19	32.07	32.20	-10	12,735	-0.08%
2018/05/09	56	31.41	7	31.67	31.40	49	13,108	0.37%
2018/05/08	7	31.41	7	31.62	31.55	0	14,501	0.00%
2018/05/07	64	31.77	4	32.51	31.20	60	14,808	0.41%
2018/05/04	16	33.38	7	33.56	33.10	9	14,713	0.06%
2018/05/03	2	33.20	3	33.23	33.10	-1	14,648	-0.01%
2018/05/02	29	33.12	9	33.08	33.00	20	14,712	0.14%
2018/04/30	20	32.57	11	32.97	33.05	9	14,683	0.06%
2018/04/27	37	32.28	12	32.63	32.30	25	14,913	0.17%
2018/04/26	50	33.05	2	33.35	32.00	48	15,227	0.32%
2018/04/25	6	34.49	6	34.44	34.50	0	15,131	0.00%
2018/04/24	93	33.53	20	33.72	34.00	73	15,052	0.48%
2018/04/23	17	34.28	5	35.02	33.60	12	14,844	0.08%
2018/04/20	9	34.82	5	35.17	34.65	4	14,749	0.03%
2018/04/19	24	35.27	8	35.34	35.00	16	14,655	0.11%
2018/04/18	192	35.34	5	35.63	34.70	187	14,658	1.28%	大買/鉅額交易
2018/04/17	23	36.09	1	37.45	35.50	22	14,648	0.15%
2018/04/16	3	36.22	9	37.11	37.60	-6	14,689	-0.04%
2018/04/13	12	36.05	6	36.12	36.30	6	14,611	0.04%
2018/04/12	13	36.58	15	36.54	36.20	-2	14,567	-0.01%
2018/04/11	73	38.46	14	38.25	35.30	59	14,156	0.42%
2018/04/10	56	38.92	475	38.68	38.20	-419	13,821	-3.03%	大賣/鉅額交易
2018/04/09	35	42.03	61	42.93	40.50	-26	13,502	-0.19%
2018/04/03	260	46.56	17	47.37	45.00	243	13,180	1.84%	大買/鉅額交易
2018/04/02	1	49.05	48	49.28	48.95	-47	12,886	-0.36%
2018/03/31	10	49.96	161	50.29	49.80	-151	12,835	-1.18%	大賣/鉅額交易
2018/03/30	3	49.60	176	50.19	50.00	-173	12,756	-1.36%	大賣/鉅額交易
2018/03/29	23	49.02	4	49.13	48.25	19	12,456	0.15%
2018/03/28	35	49.16	0	0.00	48.90	35	12,459	0.28%
2018/03/27	67	49.46	112	49.78	49.85	-45	12,570	-0.36%	大賣/
2018/03/26	5	47.67	7	47.94	48.40	-2	12,396	-0.02%
2018/03/23	61	47.08	128	47.00	47.00	-67	12,330	-0.54%	大賣/
2018/03/22	5	48.68	5	48.59	48.55	0	12,284	0.00%
2018/03/21	10	48.73	79	48.89	48.50	-69	12,226	-0.56%
2018/03/20	5	47.01	0	0.00	47.60	5	12,144	0.04%
2018/03/19	4	47.11	6	46.99	46.90	-2	12,264	-0.02%
2018/03/16	6	46.31	12	46.20	47.10	-6	12,420	-0.05%
2018/03/15	3	45.38	3	45.00	45.25	0	12,521	0.00%
2018/03/14	86	45.36	8.1	45.30	45.15	77.9	12,655	0.62%
2018/03/13	7	45.79	12	45.86	46.00	-5	12,882	-0.04%
2018/03/12	17	46.40	4	46.56	45.60	13	13,218	0.10%
2018/03/09	10	45.71	22	45.51	45.95	-12	13,279	-0.09%
2018/03/08	10	44.63	6	44.93	44.60	4	13,215	0.03%
2018/03/07	7	44.48	3	44.98	44.15	4	13,213	0.03%
2018/03/06	105	44.98	8	45.51	45.50	97	13,345	0.73%	大買/
2018/03/05	14	44.64	22	44.50	44.30	-8	13,349	-0.06%
2018/03/02	288	44.24	4	44.49	44.55	284	13,462	2.11%	大買/鉅額交易
2018/03/01	11	46.45	4	46.74	46.10	7	13,309	0.05%
2018/02/27	5	47.54	5	48.06	47.25	0	13,353	0.00%
2018/02/26	6	47.91	12	48.05	47.60	-6	13,472	-0.04%
2018/02/23	40	48.17	7	47.96	47.80	33	13,931	0.24%
2018/02/22	16	48.63	8	48.84	48.10	8	14,128	0.06%
2018/02/21	26	48.05	34	48.39	50.50	-8	14,260	-0.06%
2018/02/12	9	46.39	3	46.50	46.15	6	14,596	0.04%
2018/02/09	34	46.15	58	45.46	46.50	-24	15,312	-0.16%
2018/02/08	9	47.52	3	47.38	47.50	6	16,522	0.04%
2018/02/07	19	49.10	19	48.74	49.00	0	17,249	0.00%
2018/02/06	39	46.74	13	47.04	46.50	26	17,155	0.15%
2018/02/05	73	47.96	84	47.34	48.50	-11	16,883	-0.07%
2018/02/02	347	50.46	18	50.06	49.70	329	16,783	1.96%	大買/鉅額交易
2018/02/01	125	52.64	10	54.19	51.40	115	16,594	0.69%	大買/鉅額交易
2018/01/31	51	54.65	141	55.92	53.10	-90	16,249	-0.55%	大賣/
2018/01/30	46	53.31	218	53.60	53.10	-172	14,707	-1.17%	大賣/鉅額交易
2018/01/29	8	51.24	62	51.60	51.50	-54	14,188	-0.38%
2018/01/26	0	0.00	3	49.97	49.85	-3	14,070	-0.02%
2018/01/25	15	50.81	7	50.01	49.50	8	14,094	0.06%
2018/01/24	4	50.53	22	50.98	51.20	-18	14,062	-0.13%
2018/01/23	74	52.28	75	52.91	50.30	-1	14,143	-0.01%
2018/01/22	44	50.96	234	51.61	53.40	-190	13,899	-1.37%	大賣/鉅額交易
2018/01/19	7	48.54	47	48.21	48.80	-40	13,640	-0.29%
2018/01/18	25	48.00	12	48.39	47.35	13	13,612	0.10%
2018/01/17	0	0.00	10	48.85	48.30	-10	13,689	-0.07%
2018/01/16	1	48.00	9	48.18	48.15	-8	13,914	-0.06%
2018/01/15	48	48.88	1	48.90	48.60	47	13,971	0.34%
2018/01/12	27	50.48	48	50.41	49.95	-21	13,983	-0.15%
2018/01/11	21	50.08	38	50.08	49.45	-17	13,887	-0.12%
2018/01/10	8	48.08	28	48.82	49.40	-20	13,737	-0.15%
2018/01/09	4	46.51	1	47.10	46.90	3	13,549	0.02%
2018/01/08	3	47.27	5	47.24	47.50	-2	13,458	-0.01%
2018/01/05	2	45.88	7	46.10	46.30	-5	13,568	-0.04%
2018/01/04	26	46.04	19	46.14	45.80	7	13,668	0.05%
2018/01/03	10	45.75	32	46.12	46.35	-22	13,721	-0.16%
2018/01/02	99	45.98	9	46.47	45.55	90	13,633	0.66%