欣興 (3037)-凱基-信義券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－凱基-信義券商分點個股進出

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-信義券商分點個股進出
凱基-信義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
2024/12/03	0.1	150.00	0	0.00	149.00	0.1	20,089	0.00%
2024/12/02	1.2	149.00	1	150.00	148.50	0.2	20,232	0.00%
2024/11/29	2	147.50	1	146.00	149.00	1	20,304	0.00%
2024/11/28	15	146.83	15	148.73	147.00	0	20,607	0.00%
2024/11/27	1	151.00	900	150.00	150.00	-899	20,552	-4.37%	大賣/鉅額交易
2024/11/26	0	159.00	0	0.00	158.50	0	20,319	0.00%
2024/11/25	1	163.00	1	160.50	159.00	0	20,279	0.00%
2024/11/22	1.6	161.19	0	0.00	161.00	1.6	20,239	0.01%
2024/11/21	2	157.00	0	0.00	160.50	2	20,395	0.01%
2024/11/20	1.2	157.33	2	158.75	157.50	-0.8	20,772	0.00%
2024/11/19	302.1	161.00	1	160.00	159.50	301.1	20,930	1.44%	大買/鉅額交易
2024/11/18	4.2	158.74	0	0.00	159.00	4.2	20,926	0.02%
2024/11/15	2	163.27	2	164.50	163.50	0	20,839	0.00%
2024/11/14	5.1	166.50	3	165.00	166.00	2.1	20,901	0.01%
2024/11/13	3	168.83	1	168.00	169.50	2	20,831	0.01%
2024/11/12	1	168.00	4	168.13	167.50	-3	20,815	-0.01%
2024/11/11	12	170.54	61	170.49	170.50	-49	20,828	-0.24%
2024/11/08	13.6	176.83	8	177.81	174.00	5.6	21,071	0.03%
2024/11/07	20	173.03	9.6	174.17	176.50	10.4	21,269	0.05%
2024/11/05	1	166.00	5	165.50	165.00	-4	21,244	-0.02%
2024/11/04	6.1	165.24	1	163.50	163.50	5.1	21,895	0.02%
2024/11/01	4	158.63	8.4	162.87	166.00	-4.4	22,040	-0.02%
2024/10/30	11	161.05	83	158.12	161.50	-72	22,421	-0.32%
2024/10/29	6	163.08	3	162.00	163.50	3	22,285	0.01%
2024/10/28	5	164.60	5	166.20	166.00	0	22,475	0.00%
2024/10/25	1	164.00	4	166.25	166.00	-3	22,380	-0.01%
2024/10/24	10.1	165.40	6	165.42	161.50	4.1	22,391	0.02%
2024/10/23	11	167.09	207.1	166.51	167.50	-196.1	22,264	-0.88%	大賣/鉅額交易
2024/10/22	874.1	161.32	63	161.17	163.50	811.1	21,834	3.71%	大買/鉅額交易
2024/10/21	63.1	152.82	10.7	151.05	151.50	52.4	21,120	0.25%
2024/10/18	6	146.08	1	147.50	144.50	5	21,318	0.02%
2024/10/17	65.1	147.29	0	0.00	147.00	65.1	22,021	0.30%
2024/10/16	0	144.00	0	0.00	142.50	0	22,878	0.00%
2024/10/15	1.1	144.05	0	0.00	145.00	1.1	23,313	0.00%
2024/10/14	0.1	142.00	1	142.00	143.50	-0.9	23,554	0.00%
2024/10/09	1	143.50	1	143.50	142.50	0	25,543	0.00%
2024/10/08	2.5	137.70	0	0.00	137.00	2.5	25,531	0.01%
2024/10/07	0.1	142.00	0	0.00	141.50	0.1	25,436	0.00%
2024/10/04	0	143.00	0	0.00	140.50	0	25,323	0.00%
2024/10/01	0.1	144.50	0	0.00	144.50	0.1	25,282	0.00%
2024/09/30	1.1	144.34	60	145.74	144.00	-58.9	25,448	-0.23%
2024/09/27	32.1	150.80	2	151.00	149.00	30.1	25,284	0.12%
2024/09/26	0.4	147.50	0	0.00	146.50	0.4	24,848	0.00%
2024/09/25	30	149.00	1	148.00	146.50	29	24,635	0.12%
2024/09/24	0.1	146.00	0	0.00	145.00	0.1	24,591	0.00%
2024/09/23	0.1	148.50	0.5	148.00	149.50	-0.4	24,588	0.00%
2024/09/19	1	147.00	0	0.00	147.00	1	24,844	0.00%
2024/09/18	0.1	146.50	0	0.00	143.00	0.1	24,724	0.00%
2024/09/16	0.1	147.50	0	0.00	146.50	0.1	24,728	0.00%
2024/09/13	1.1	147.65	1	147.50	147.50	0.1	24,686	0.00%
2024/09/12	2.1	144.17	2	145.75	146.00	0.1	24,681	0.00%
2024/09/11	0.2	139.00	0	0.00	138.00	0.2	24,694	0.00%
2024/09/09	1	142.50	1	143.00	142.00	0	24,504	0.00%
2024/09/06	2	143.25	2	143.00	142.50	0	24,499	0.00%
2024/09/05	0	0.00	2	143.25	142.00	-2	24,483	-0.01%
2024/09/04	6.5	144.23	33	144.86	143.00	-26.5	24,257	-0.11%
2024/09/03	3	157.85	61	158.76	156.50	-58	23,799	-0.24%
2024/09/02	1	164.50	0	0.00	162.50	1	23,601	0.00%
2024/08/30	32.1	167.86	2	163.25	163.50	30.1	23,475	0.13%
2024/08/29	11	159.95	13	162.23	164.50	-2	23,167	-0.01%
2024/08/27	2	158.25	1	159.50	160.00	1	23,160	0.00%
2024/08/26	0	0.00	2	160.75	160.50	-2	23,199	-0.01%
2024/08/23	2.1	159.33	1	161.00	162.50	1.1	23,622	0.00%
2024/08/22	40	163.24	5	162.10	161.50	35	23,427	0.15%
2024/08/21	1	154.50	0	0.00	153.00	1	23,030	0.00%
2024/08/20	0.1	159.00	0	159.00	158.00	0.1	22,823	0.00%
2024/08/19	0.2	159.00	0	0.00	158.50	0.2	23,026	0.00%
2024/08/16	1	161.00	1.5	161.33	159.50	-0.5	22,913	0.00%
2024/08/15	3.7	157.65	1	157.50	157.00	2.7	22,745	0.01%
2024/08/14	1	158.00	1.1	159.61	159.50	-0.1	22,740	0.00%
2024/08/13	2.1	157.81	0	0.00	157.50	2.1	22,492	0.01%
2024/08/12	2.3	157.82	1.5	158.97	158.00	0.7	22,332	0.00%
2024/08/09	1.2	150.58	1	150.50	148.00	0.2	21,957	0.00%
2024/08/08	8.1	144.38	9	144.56	144.00	-0.9	21,286	0.00%
2024/08/07	3.6	147.40	2	147.50	148.50	1.6	21,067	0.01%
2024/08/06	7.1	143.04	1	141.50	140.50	6.1	20,530	0.03%
2024/08/05	0.1	149.50	1	149.50	149.50	-0.9	19,877	0.00%
2024/08/02	21.7	170.78	115	171.09	166.00	-93.4	19,732	-0.47%	大賣/
2024/08/01	136	187.96	41	187.26	183.00	95	18,945	0.50%	大買/
2024/07/31	36.1	180.65	3.1	179.02	179.50	33	18,559	0.18%
2024/07/30	17.1	182.20	16.1	177.91	183.50	1	18,102	0.01%
2024/07/29	4	192.00	118	184.55	181.00	-114	17,876	-0.64%	大賣/鉅額交易
2024/07/26	11	190.82	5	192.00	191.00	6	17,568	0.03%
2024/07/23	41	199.82	9	197.44	194.50	32	17,259	0.19%
2024/07/22	3.1	193.79	55	195.55	190.50	-51.9	16,850	-0.31%
2024/07/19	7.1	196.73	3.5	194.57	192.50	3.6	16,917	0.02%
2024/07/18	50.2	204.54	1.1	208.52	205.00	49.1	16,420	0.30%
2024/07/17	56.5	203.49	25.7	209.87	215.50	30.8	15,594	0.20%
2024/07/16	56	195.92	23	198.30	198.00	33	14,514	0.23%
2024/07/15	0	0.00	1.1	192.40	191.00	-1.1	14,212	-0.01%
2024/07/12	14.1	194.72	311.1	196.47	190.00	-297	13,917	-2.13%	大賣/鉅額交易
2024/07/11	309.5	188.99	49.7	187.98	189.50	259.8	12,970	2.00%	大買/鉅額交易
2024/07/10	1.2	174.92	3.1	174.52	175.50	-1.9	12,109	-0.02%
2024/07/08	0	0.00	6	180.67	181.00	-6	12,047	-0.05%
2024/07/05	11	179.73	0.6	179.33	178.50	10.4	12,023	0.09%
2024/07/04	3	183.33	2	181.50	181.50	1	11,895	0.01%
2024/07/03	1	182.50	3	181.17	183.00	-2	11,776	-0.02%
2024/07/02	2	179.50	1.3	177.72	178.50	0.7	12,002	0.01%
2024/07/01	3	180.17	0	0.00	179.50	3	11,973	0.03%
2024/06/28	1.5	180.50	0	0.00	180.00	1.5	12,007	0.01%
2024/06/27	1	178.00	0	0.00	178.50	1	12,057	0.01%
2024/06/26	1.1	181.00	0	0.00	180.00	1.1	12,049	0.01%
2024/06/25	5.7	181.18	0	0.00	180.00	5.7	11,969	0.05%
2024/06/21	1	186.00	0	0.00	187.00	1	12,071	0.01%
2024/06/20	1	190.00	1	192.00	190.50	0	12,069	0.00%
2024/06/19	1	193.50	1	190.00	189.00	0	12,276	0.00%
2024/06/18	1	187.00	2	190.00	190.00	-1	12,640	-0.01%
2024/06/14	1	182.50	0	0.00	182.50	1	13,658	0.01%
2024/06/11	0	0.00	1	183.00	182.50	-1	14,181	-0.01%
2024/06/07	1	185.50	1	184.00	184.00	0	14,261	0.00%
2024/06/06	0	0.00	0.1	191.00	187.50	-0.1	14,334	0.00%
2024/06/05	1	185.00	0	0.00	185.50	1	14,363	0.01%
2024/06/04	1	187.00	0	0.00	187.50	1	14,544	0.01%
2024/06/03	2.1	190.24	0	0.00	188.50	2.1	14,621	0.01%
2024/05/31	0	0.00	1	185.00	182.50	-1	14,691	-0.01%
2024/05/30	2	188.25	0	0.00	187.50	2	14,557	0.01%
2024/05/29	2	196.25	6.1	199.97	191.00	-4.1	14,548	-0.03%
2024/05/23	0	0.00	23.1	190.06	191.00	-23.1	15,954	-0.14%
2024/05/21	0	0.00	2	181.00	182.00	-2	16,037	-0.01%
2024/05/20	2	180.50	0	0.00	180.50	2	16,176	0.01%
2024/05/17	0.1	184.50	1	184.50	183.50	-0.9	16,378	-0.01%
2024/05/16	2	183.00	2	185.00	183.00	0	17,068	0.00%
2024/05/15	2	182.50	0	183.00	182.50	2	17,079	0.01%
2024/05/14	0	0.00	0.1	184.00	183.50	-0.1	17,191	0.00%
2024/05/13	1	185.00	0	0.00	186.50	1	17,219	0.01%
2024/05/09	0	0.00	11.1	191.80	190.50	-11.1	17,221	-0.06%
2024/05/08	0	0.00	1	190.00	189.00	-1	17,053	-0.01%
2024/05/06	2	183.50	0	0.00	184.00	2	17,182	0.01%
2024/05/03	4	179.50	2	178.00	176.00	2	17,232	0.01%
2024/04/29	0.1	183.50	10	184.00	184.00	-9.9	17,823	-0.06%
2024/04/26	11	185.45	0	0.00	182.50	11	18,070	0.06%
2024/04/25	0	0.00	0.2	185.00	184.00	-0.2	18,192	0.00%
2024/04/22	1.1	168.95	1	170.00	167.50	0.1	17,483	0.00%
2024/04/19	2	173.50	2	172.00	170.00	0	17,462	0.00%
2024/04/17	2	177.75	1	177.00	179.00	1	17,275	0.01%
2024/04/16	1	178.50	21	179.88	177.00	-20	17,189	-0.12%
2024/04/15	6	183.58	44	183.91	182.50	-38	17,092	-0.22%
2024/04/09	3	194.67	1	194.00	193.50	2	17,147	0.01%
2024/04/08	0	0.00	11.2	197.14	199.00	-11.2	17,073	-0.07%
2024/04/03	3	191.00	1	192.00	192.00	2	16,814	0.01%
2024/04/02	2	193.00	414	193.34	193.50	-412	16,766	-2.46%	大賣/鉅額交易
2024/04/01	0	0.00	6.1	196.89	193.00	-6.1	16,727	-0.04%
2024/03/29	1	189.50	0	0.00	191.00	1	16,622	0.01%
2024/03/28	9	189.89	0	0.00	190.00	9	16,502	0.05%
2024/03/27	5.3	189.62	21.1	190.12	191.50	-15.9	16,503	-0.10%
2024/03/26	76.1	199.94	10	191.50	190.00	66.1	16,579	0.40%
2024/03/25	100.3	198.50	0.1	199.50	198.00	100.2	16,372	0.61%
2024/03/22	315	197.40	2	196.50	200.00	313	16,352	1.91%	大買/鉅額交易
2024/03/21	7.5	200.42	7.1	201.04	200.00	0.4	16,283	0.00%
2024/03/20	10	195.25	14.1	195.39	196.50	-4.1	16,104	-0.03%
2024/03/19	32.9	190.94	2.1	190.64	192.50	30.8	15,743	0.20%
2024/03/18	2.5	186.20	12	184.33	187.00	-9.5	15,167	-0.06%
2024/03/15	2	173.00	0	0.00	172.00	2	14,782	0.01%
2024/03/14	1	180.00	0	0.00	177.50	1	14,960	0.01%
2024/03/13	6	181.83	0	0.00	177.50	6	14,974	0.04%
2024/03/12	0	0.00	1	181.00	182.00	-1	14,884	-0.01%
2024/03/08	0.5	173.50	7	173.00	173.50	-6.5	14,819	-0.04%
2024/03/07	2.5	174.40	0	0.00	172.50	2.5	14,725	0.02%
2024/03/06	2	174.00	0	0.00	174.00	2	14,683	0.01%
2024/03/04	0.1	181.00	0	0.00	180.50	0.1	14,948	0.00%
2024/03/01	13	179.27	0	0.00	178.00	13	15,050	0.09%
2024/02/29	1.9	175.39	0	0.00	179.50	1.9	14,991	0.01%
2024/02/27	16	179.00	27	181.85	179.00	-11	14,636	-0.08%
2024/02/26	5.5	193.82	82.2	193.07	196.00	-76.7	13,782	-0.56%
2024/02/23	3	191.17	25	189.84	188.00	-22	13,574	-0.16%
2024/02/22	1	188.00	2.2	188.93	189.00	-1.2	13,899	-0.01%
2024/02/21	78	189.97	38.1	192.00	189.50	40	13,926	0.29%
2024/02/20	79	189.82	11.3	189.07	190.50	67.7	13,945	0.49%
2024/02/19	55.1	191.54	90	189.09	192.50	-34.9	13,727	-0.25%
2024/02/16	0	0.00	1.5	181.00	182.00	-1.5	13,206	-0.01%
2024/02/15	0.1	178.00	2	179.50	180.50	-1.9	13,208	-0.01%
2024/02/05	1	176.50	45	176.50	176.50	-44	13,201	-0.33%
2024/02/02	0	0.00	11.1	179.95	180.00	-11.1	13,273	-0.08%
2024/02/01	2	176.75	0	0.00	177.50	2	13,239	0.02%
2024/01/31	0	0.00	0.1	176.50	176.00	-0.1	13,263	0.00%
2024/01/30	1	178.00	1.5	178.67	178.00	-0.5	13,303	0.00%
2024/01/29	2	177.38	13.1	177.84	178.00	-11.1	13,226	-0.08%
2024/01/26	3.2	173.41	0	0.00	171.50	3.2	13,187	0.02%
2024/01/25	2	175.00	19	175.08	175.50	-17	13,195	-0.13%
2024/01/24	1	169.50	10.2	169.53	169.50	-9.2	12,861	-0.07%
2024/01/23	2	172.00	0	0.00	174.50	2	12,765	0.02%
2024/01/22	3.3	172.88	18	174.44	175.00	-14.8	12,782	-0.12%
2024/01/19	3.2	168.50	21	166.43	169.50	-17.8	12,792	-0.14%
2024/01/18	0.1	158.00	0	0.00	157.00	0.1	12,858	0.00%
2024/01/17	20.1	159.50	1	158.50	158.50	19.1	12,936	0.15%
2024/01/16	3.1	162.02	0	0.00	162.00	3.1	13,170	0.02%
2024/01/15	0.3	161.50	1	160.50	159.50	-0.8	13,188	-0.01%
2024/01/12	1.1	159.50	0	0.00	159.00	1.1	13,212	0.01%
2024/01/11	0.1	161.50	1	160.50	160.50	-0.9	13,277	-0.01%
2024/01/10	1	161.00	2	161.00	162.50	-1	13,469	-0.01%
2024/01/09	1.1	163.05	0	0.00	162.50	1.1	13,506	0.01%
2024/01/08	0.5	162.25	0	0.00	161.00	0.5	13,686	0.00%
2024/01/05	11.1	160.77	1	161.00	160.00	10.1	13,824	0.07%
2024/01/04	0	0.00	2	166.50	164.50	-2	13,724	-0.01%
2024/01/02	1	174.00	0	0.00	173.00	1	13,782	0.01%
2023/12/28	1	176.00	3	176.00	175.50	-2	13,892	-0.01%
2023/12/27	0	0.00	2	178.00	178.00	-2	13,959	-0.01%
2023/12/26	2	177.50	2	177.50	177.50	0	14,136	0.00%
2023/12/25	0	0.00	1	176.00	175.00	-1	14,217	-0.01%
2023/12/22	4.5	175.83	3	175.50	175.00	1.5	14,389	0.01%
2023/12/20	1	174.00	0	0.00	173.00	1	14,324	0.01%
2023/12/19	10.3	174.52	0	0.00	174.50	10.3	14,450	0.07%
2023/12/18	2.4	178.80	0	0.00	176.00	2.4	14,520	0.02%
2023/12/15	1.3	181.85	1.2	181.58	182.00	0.1	14,636	0.00%
2023/12/14	0.8	179.83	14	179.43	180.50	-13.3	14,685	-0.09%
2023/12/12	21	176.74	1	178.50	176.00	20	15,164	0.13%
2023/12/11	5	177.90	11.4	180.23	178.00	-6.4	15,193	-0.04%
2023/12/08	2.1	174.02	11	174.50	174.50	-8.9	14,950	-0.06%
2023/12/07	0.1	169.50	0	0.00	168.50	0.1	15,016	0.00%
2023/12/06	0.1	171.00	0	0.00	170.00	0.1	15,083	0.00%
2023/12/05	1	173.50	1	174.50	171.50	0	15,110	0.00%
2023/12/04	6	174.00	2	175.00	177.00	4	14,993	0.03%
2023/12/01	2	176.00	1	176.00	176.00	1	14,991	0.01%
2023/11/30	2	175.75	0	0.00	177.00	2	14,954	0.01%
2023/11/29	2	174.50	1	175.00	175.00	1	14,807	0.01%
2023/11/28	1.3	166.35	0	0.00	170.00	1.3	14,628	0.01%
2023/11/27	1	165.00	10	166.00	164.50	-9	14,593	-0.06%
2023/11/24	2.1	167.24	0	0.00	167.00	2.1	14,773	0.01%
2023/11/23	0.2	168.00	1	170.50	168.00	-0.9	15,109	-0.01%
2023/11/22	6.6	170.12	3	169.00	171.00	3.6	15,101	0.02%
2023/11/21	4.1	168.99	20	167.88	168.50	-15.9	15,184	-0.10%
2023/11/20	3.3	160.98	1	161.50	160.00	2.3	15,423	0.01%
2023/11/17	0.3	158.92	10	157.50	159.00	-9.7	15,336	-0.06%
2023/11/15	0.1	156.00	3	155.83	154.50	-2.9	15,352	-0.02%
2023/11/14	11.1	153.00	1	153.50	153.00	10.1	15,321	0.07%
2023/11/13	0.1	157.00	17	155.71	156.00	-17	15,446	-0.11%
2023/11/08	0.4	154.64	0	0.00	154.50	0.4	15,739	0.00%
2023/11/07	0.4	154.29	11	155.86	153.50	-10.7	15,824	-0.07%
2023/11/06	11.1	156.42	1.1	157.89	158.00	10	16,019	0.06%
2023/11/03	12.1	154.83	2.5	154.90	155.50	9.6	16,388	0.06%
2023/11/02	11.6	149.60	0	0.00	151.00	11.6	16,370	0.07%
2023/11/01	2.1	144.24	0.1	143.50	144.50	2	16,377	0.01%
2023/10/31	2	144.50	1	147.00	143.00	1	16,639	0.01%
2023/10/30	0.1	146.00	0	0.00	145.50	0.1	17,143	0.00%
2023/10/27	0.1	149.00	1	148.00	147.00	-0.9	17,194	-0.01%
2023/10/26	1.2	150.36	0.5	151.00	149.00	0.7	17,353	0.00%
2023/10/25	0.2	159.31	1	159.00	157.00	-0.8	17,380	0.00%
2023/10/24	12	155.58	1	154.00	157.00	11	17,972	0.06%
2023/10/23	1.1	161.00	0	0.00	158.50	1.1	18,580	0.01%
2023/10/20	0.4	158.58	0	0.00	161.00	0.4	19,659	0.00%
2023/10/18	3	161.50	4	161.88	160.00	-1	20,714	0.00%
2023/10/17	0.2	168.00	2.6	168.15	166.50	-2.4	21,177	-0.01%
2023/10/16	0	0.00	1	165.00	164.50	-1	22,565	0.00%
2023/10/12	2.2	172.45	2	171.50	171.50	0.2	24,128	0.00%
2023/10/11	2	171.50	1	175.00	171.50	1	24,906	0.00%
2023/10/05	2.1	173.29	1	172.50	172.50	1.1	25,793	0.00%
2023/10/03	3	176.67	0	0.00	175.50	3	25,840	0.01%
2023/10/02	30	179.00	5	178.60	178.50	25	26,042	0.10%
2023/09/28	1.1	173.55	0	0.00	173.50	1.1	26,337	0.00%
2023/09/27	0.1	174.00	30	173.50	173.50	-29.9	26,484	-0.11%
2023/09/25	4.5	178.50	0	0.00	178.50	4.5	26,596	0.02%
2023/09/22	5	177.30	2	177.25	181.00	3	26,579	0.01%
2023/09/21	30	181.17	0	0.00	180.50	30	26,499	0.11%
2023/09/20	12.5	184.84	0	0.00	183.50	12.5	26,558	0.05%
2023/09/19	4	187.50	72.1	189.11	188.50	-68.1	26,571	-0.26%
2023/09/18	22	185.25	0	0.00	184.50	22	26,467	0.08%
2023/09/15	3	189.67	51	190.35	190.50	-48	26,386	-0.18%
2023/09/14	0	0.00	11	185.91	186.00	-11	26,171	-0.04%
2023/09/13	11	181.77	1	181.50	181.50	10	26,200	0.04%
2023/09/12	1	185.50	9.2	182.93	185.00	-8.2	26,428	-0.03%
2023/09/11	2	179.50	1	183.00	179.50	1	26,684	0.00%
2023/09/08	7	181.78	0	0.00	181.00	7	26,828	0.03%
2023/09/07	1	185.00	1	185.00	184.50	0	27,295	0.00%
2023/09/06	2	186.50	0	0.00	187.00	2	27,500	0.01%
2023/09/05	1	184.50	0	0.00	186.50	1	27,786	0.00%
2023/09/04	15	183.50	0	0.00	185.00	15	28,511	0.05%
2023/09/01	1	182.50	0	184.00	182.00	1	28,870	0.00%
2023/08/31	3	185.00	0	0.00	185.50	3	29,026	0.01%
2023/08/30	43	186.66	0	0.00	184.00	43	29,139	0.15%
2023/08/29	19.5	181.55	30	183.87	184.00	-10.5	29,237	-0.04%
2023/08/28	5	177.50	2	178.00	176.00	3	29,112	0.01%
2023/08/25	7.6	180.78	28	180.48	179.50	-20.4	29,448	-0.07%
2023/08/24	0	0.00	10.5	184.88	189.00	-10.5	29,388	-0.04%
2023/08/23	1	175.50	1	176.50	177.00	0	29,334	0.00%
2023/08/22	3	173.83	1	175.00	176.00	2	30,062	0.01%
2023/08/21	2.1	173.50	1	175.00	172.50	1.1	31,063	0.00%
2023/08/18	3	177.50	27	173.59	174.50	-24	31,230	-0.08%
2023/08/17	29	179.21	9	179.56	180.50	20	31,514	0.06%
2023/08/16	5	178.75	7.1	178.22	178.00	-2.1	31,889	-0.01%
2023/08/15	2.1	175.02	5	175.70	175.50	-3	31,957	-0.01%
2023/08/14	7.1	171.29	4	169.00	170.50	3.1	32,426	0.01%
2023/08/11	5	177.60	0	0.00	174.50	5	32,885	0.02%
2023/08/10	4	180.74	0	0.00	177.00	4	33,081	0.01%
2023/08/09	39	183.97	49	183.81	184.00	-10	33,007	-0.03%
2023/08/08	7	178.50	24	178.25	178.50	-17	32,919	-0.05%
2023/08/07	0	180.83	10	179.60	182.00	-10	33,012	-0.03%
2023/08/04	10	176.50	1	177.00	177.50	9	33,076	0.03%
2023/08/02	7	182.41	2	185.50	180.00	5	33,196	0.02%
2023/08/01	1.1	188.39	5	186.00	186.00	-4	33,560	-0.01%
2023/07/31	6.1	186.41	6	191.00	184.50	0.1	33,969	0.00%
2023/07/28	8	190.50	2	188.50	191.00	6	33,919	0.02%
2023/07/27	6	192.34	20.8	191.96	190.50	-14.7	33,959	-0.04%
2023/07/26	17.4	201.34	49	200.07	197.50	-31.7	33,805	-0.09%
2023/07/25	50	201.69	615.9	199.27	195.50	-565.9	33,790	-1.67%	大賣/鉅額交易
2023/07/24	672.4	200.23	491	199.76	199.50	181.4	32,927	0.55%	大買/大賣/鉅額交易
2023/07/21	18.6	190.87	12	191.83	190.50	6.6	32,768	0.02%
2023/07/20	6.3	200.25	1	204.37	196.50	5.2	32,526	0.02%
2023/07/19	5.5	203.23	32.4	201.63	203.00	-26.9	32,017	-0.08%
2023/07/18	417.6	194.11	73.1	191.21	200.00	344.6	30,787	1.12%	大買/鉅額交易
2023/07/17	40.1	185.52	1	182.50	182.00	39.1	29,625	0.13%
2023/07/14	64	186.48	27.1	185.82	187.00	36.9	29,371	0.13%
2023/07/13	57.2	178.33	29	176.24	175.50	28.2	28,676	0.10%
2023/07/12	6.5	169.68	4	170.75	171.00	2.5	27,913	0.01%
2023/07/11	2.4	169.13	1	169.00	169.00	1.4	27,712	0.00%
2023/07/10	0.5	168.50	1.3	168.38	167.00	-0.8	27,827	0.00%
2023/07/07	0	0.00	1	170.00	170.00	-1	27,843	0.00%
2023/07/06	16	171.78	2.7	170.96	169.00	13.3	27,676	0.05%
2023/07/05	13.7	179.86	0	0.00	178.00	13.7	27,240	0.05%
2023/07/04	0	0.00	3	179.17	180.00	-3	27,075	-0.01%
2023/07/03	0	0.00	5	180.50	179.50	-5	27,204	-0.02%
2023/06/30	6	174.33	1	175.00	176.00	5	27,500	0.02%
2023/06/29	1	173.00	17	173.82	174.00	-16	28,041	-0.06%
2023/06/28	1	176.00	4	174.50	173.00	-3	28,063	-0.01%
2023/06/27	5	176.50	13	179.69	177.00	-8	28,482	-0.03%
2023/06/26	5	181.70	6	180.67	180.00	-1	28,569	0.00%
2023/06/21	55	187.38	1	187.00	187.00	54	29,175	0.19%
2023/06/20	3	187.00	2.1	188.00	188.50	0.9	29,637	0.00%
2023/06/19	9	189.22	2	187.25	185.50	7	29,823	0.02%
2023/06/16	0	0.00	46	187.62	189.50	-46	30,056	-0.15%
2023/06/15	22	184.95	12	184.25	186.50	10	29,855	0.03%
2023/06/14	1.1	179.61	5	180.00	180.50	-3.9	29,629	-0.01%
2023/06/13	39.3	178.16	12	178.29	180.00	27.3	29,512	0.09%
2023/06/12	1.3	171.80	1	173.00	172.50	0.3	29,054	0.00%
2023/06/09	11	168.64	4	168.51	171.50	7	28,957	0.02%
2023/06/08	9.5	169.63	10	168.25	167.00	-0.5	28,788	0.00%
2023/06/07	10	175.25	3	175.33	176.00	7	28,229	0.02%
2023/06/06	8	179.50	3	177.67	177.00	5	28,025	0.02%
2023/06/05	15	182.07	0.1	182.50	181.00	14.9	28,021	0.05%
2023/06/02	1	181.50	10	182.20	182.00	-9	27,967	-0.03%
2023/06/01	12	180.29	3	180.50	181.00	9	27,935	0.03%
2023/05/31	13	181.42	1.1	180.05	180.50	12	28,316	0.04%
2023/05/30	3	179.67	4.2	179.28	180.00	-1.2	28,128	0.00%
2023/05/29	24.1	186.89	22	183.91	182.50	2.1	28,229	0.01%
2023/05/26	28.1	187.60	14.9	187.51	185.50	13.2	28,279	0.05%
2023/05/25	9.4	177.76	20.9	177.30	180.50	-11.5	27,771	-0.04%
2023/05/24	14.1	166.57	4.1	165.90	167.50	10	26,934	0.04%
2023/05/23	46.1	165.63	14	165.25	167.00	32.1	26,869	0.12%
2023/05/22	15	162.03	36	161.81	161.00	-21	26,560	-0.08%
2023/05/19	20	168.50	1,329.1	167.84	170.00	-1,309.1	26,206	-5.00%	大賣/鉅額交易
2023/05/18	22	168.64	661.1	167.54	167.50	-639.1	26,351	-2.43%	大賣/鉅額交易
2023/05/17	310	161.97	313.1	162.55	165.00	-3.1	26,099	-0.01%	大買/大賣/
2023/05/16	2	160.00	10.2	160.55	161.00	-8.2	25,638	-0.03%
2023/05/15	30	157.67	31.1	156.50	156.00	-1.1	25,354	0.00%
2023/05/12	11	155.45	19	156.21	160.00	-8	25,345	-0.03%
2023/05/11	16	157.94	15.1	156.81	156.00	0.9	25,166	0.00%
2023/05/10	33.1	157.53	33	157.95	158.00	0.1	25,089	0.00%
2023/05/09	26.1	158.78	25.2	159.50	160.50	0.9	25,096	0.00%
2023/05/08	7.4	160.22	6.9	159.76	161.00	0.6	25,088	0.00%
2023/05/05	1,957	151.00	4.1	151.40	152.50	1,952.9	24,541	7.96%	大買/鉅額交易
2023/05/04	21	145.76	20	146.50	148.50	1	24,440	0.00%
2023/05/03	16	144.16	16	144.57	147.00	0	24,546	0.00%
2023/05/02	5.8	146.65	12.3	147.51	143.50	-6.5	24,416	-0.03%
2023/04/28	3.3	145.26	9	143.78	145.00	-5.7	24,457	-0.02%
2023/04/27	22	137.48	0	0.00	136.50	22	23,763	0.09%
2023/04/26	3	139.00	2	138.50	139.00	1	23,835	0.00%
2023/04/25	2	138.50	1	140.50	135.00	1	23,701	0.00%
2023/04/24	1.5	139.08	0	0.00	139.50	1.5	23,545	0.01%
2023/04/21	5.2	137.33	4	137.75	136.50	1.2	23,472	0.01%
2023/04/20	1	135.50	6	135.42	135.50	-5	23,368	-0.02%
2023/04/19	2	135.00	2	134.00	132.50	0	23,543	0.00%
2023/04/18	4.3	137.04	25	138.00	136.50	-20.7	23,617	-0.09%
2023/04/17	2	140.00	2	138.50	139.00	0	23,761	0.00%
2023/04/14	1	139.50	2	139.50	139.00	-1	23,949	0.00%
2023/04/13	0	0.00	3	140.00	139.50	-3	23,954	-0.01%
2023/04/12	0	0.00	1.2	141.58	142.00	-1.2	23,932	-0.01%
2023/04/11	1	146.00	0	0.00	143.00	1	23,978	0.00%
2023/04/10	0	0.00	1	144.00	144.50	-1	24,062	0.00%
2023/04/07	1	144.50	1	144.00	144.50	0	24,146	0.00%
2023/04/06	2	145.50	2	144.00	144.00	0	24,192	0.00%
2023/03/31	12.3	150.12	6.1	148.49	147.50	6.2	24,432	0.03%
2023/03/30	503	146.01	506	146.49	147.50	-3	24,442	-0.01%	大買/大賣/
2023/03/29	0	0.00	10.1	140.50	140.50	-10.1	24,829	-0.04%
2023/03/28	83	140.94	198	139.83	138.50	-115	25,628	-0.45%	大賣/鉅額交易
2023/03/27	2	145.25	10	146.00	145.50	-8	25,225	-0.03%
2023/03/24	53.1	150.21	3	149.50	148.00	50.1	25,244	0.20%
2023/03/23	1	145.50	18	142.78	146.00	-17	24,511	-0.07%
2023/03/22	13	141.73	18.1	141.41	140.00	-5.1	24,185	-0.02%
2023/03/21	107.3	138.50	37	138.99	138.50	70.3	24,170	0.29%	大買/
2023/03/20	4.5	134.86	0	0.00	135.50	4.5	23,881	0.02%
2023/03/17	0.4	133.00	3	132.33	134.00	-2.6	24,105	-0.01%
2023/03/16	1	129.50	0	0.00	129.50	1	24,434	0.00%
2023/03/15	200	132.00	1	133.00	131.00	199	25,342	0.79%	大買/鉅額交易
2023/03/14	2	130.75	0	0.00	130.50	2	25,725	0.01%
2023/03/13	2.1	129.67	203	129.54	133.50	-200.9	26,381	-0.76%	大賣/鉅額交易
2023/03/10	6.2	132.00	0	0.00	131.50	6.2	26,488	0.02%
2023/03/09	4	137.00	0	0.00	136.00	4	27,683	0.01%
2023/03/08	1.1	137.50	2	137.50	137.00	-0.9	27,666	0.00%
2023/03/07	5.3	136.22	7	136.14	136.50	-1.7	27,869	-0.01%
2023/03/06	10	138.00	10	138.00	138.50	0	27,852	0.00%
2023/03/03	10	137.25	1	137.50	136.50	9	28,013	0.03%
2023/03/02	15	131.50	12	132.25	134.00	3	27,673	0.01%
2023/03/01	0.8	131.18	4	129.25	131.50	-3.2	27,695	-0.01%
2023/02/24	7.8	129.81	2.1	130.19	128.00	5.7	27,536	0.02%
2023/02/23	0.4	135.00	0	0.00	134.00	0.4	27,064	0.00%
2023/02/22	1.4	133.63	4.2	133.90	133.50	-2.9	27,349	-0.01%
2023/02/17	5	137.50	2	136.50	136.00	3	28,466	0.01%
2023/02/16	34.1	138.72	31	138.32	138.50	3.1	29,275	0.01%
2023/02/15	1.1	133.77	6	136.00	137.50	-4.9	30,468	-0.02%
2023/02/14	1	131.50	1	131.00	131.50	0	30,890	0.00%
2023/02/13	3	130.00	2	129.00	128.50	1	32,245	0.00%
2023/02/10	2.2	129.77	0	0.00	129.00	2.2	33,137	0.01%
2023/02/09	1	132.50	3	132.00	132.50	-2	33,431	-0.01%
2023/02/08	10.2	131.02	10	131.50	131.50	0.2	33,774	0.00%
2023/02/07	0.3	130.17	1	130.00	130.00	-0.7	33,943	0.00%
2023/02/06	102.1	130.31	100	130.83	129.00	2.1	34,204	0.01%	大買/
2023/02/03	27.3	139.46	102	139.03	137.00	-74.8	34,062	-0.22%	大賣/
2023/02/02	1.4	143.80	0.3	143.50	143.50	1.1	34,277	0.00%
2023/02/01	11.2	140.54	3.1	140.85	141.50	8.1	34,457	0.02%
2023/01/31	1	136.50	0	0.00	136.50	1	34,564	0.00%
2023/01/30	100.7	135.25	4	133.88	136.00	96.7	35,279	0.27%
2023/01/17	551.1	127.00	1	127.50	127.00	550.1	35,331	1.56%	大買/鉅額交易
2023/01/16	3.5	128.14	5	129.50	128.00	-1.5	36,209	0.00%
2023/01/13	2	127.25	3	128.33	126.00	-1	36,404	0.00%
2023/01/12	1	127.00	200	128.00	125.00	-199	36,934	-0.54%	大賣/鉅額交易
2023/01/11	1	127.50	0	0.00	128.00	1	37,413	0.00%
2023/01/10	2	125.75	1	126.00	126.50	1	37,953	0.00%
2023/01/09	211	126.98	5	127.40	127.50	206	38,592	0.53%	大買/鉅額交易
2023/01/06	2	122.25	4	122.38	123.00	-2	38,463	-0.01%
2023/01/05	18	118.89	573	120.62	119.00	-555	38,437	-1.44%	大賣/鉅額交易
2023/01/04	3.2	119.95	2	119.00	120.00	1.2	38,524	0.00%
2023/01/03	1	122.00	0	0.00	122.00	1	38,642	0.00%
2022/12/30	2	121.50	0	0.00	120.00	2	38,893	0.01%
2022/12/29	2.1	119.62	0	0.00	121.50	2.1	38,945	0.01%
2022/12/28	0.5	120.91	1	122.50	120.00	-0.5	39,277	0.00%
2022/12/27	0	123.00	0.1	123.00	122.50	0	39,633	0.00%
2022/12/26	1.4	122.82	0.1	123.50	123.00	1.4	39,842	0.00%
2022/12/23	1.1	123.14	1	125.00	125.00	0.1	40,196	0.00%
2022/12/22	1.2	121.96	3	122.50	122.00	-1.9	40,091	0.00%
2022/12/21	6.2	121.67	2	122.00	120.50	4.2	40,102	0.01%
2022/12/20	14.6	130.67	5	129.50	126.50	9.6	39,454	0.02%
2022/12/19	1.6	141.85	0	0.00	140.50	1.6	38,921	0.00%
2022/12/16	5.6	142.85	26	143.00	142.00	-20.4	38,881	-0.05%
2022/12/15	3	148.83	0	0.00	149.00	3	38,834	0.01%
2022/12/14	2.6	147.01	102	147.25	147.50	-99.4	38,939	-0.26%	大賣/
2022/12/13	2	146.50	17	148.62	146.00	-15	39,001	-0.04%
2022/12/12	5.3	148.50	4	148.63	150.00	1.3	38,827	0.00%
2022/12/09	2.3	150.67	5	148.90	149.50	-2.8	39,005	-0.01%
2022/12/08	6.8	147.96	1	147.00	149.50	5.8	38,854	0.01%
2022/12/07	7.6	154.47	2	153.48	150.00	5.5	38,833	0.01%
2022/12/06	6.4	164.95	1	166.00	163.00	5.3	38,234	0.01%
2022/12/05	38.3	165.68	10	164.40	166.00	28.3	38,054	0.07%
2022/12/02	4	160.37	21.1	160.00	160.50	-17.1	37,559	-0.05%
2022/12/01	33.8	164.80	107	161.12	159.50	-73.3	37,807	-0.19%	大賣/
2022/11/30	0	0.00	32	155.42	155.50	-32	36,551	-0.09%
2022/11/29	6.5	152.27	3	152.50	151.00	3.5	36,655	0.01%
2022/11/28	0	156.50	29	156.50	155.50	-29	36,801	-0.08%
2022/11/25	3.8	158.45	26	158.17	156.50	-22.3	37,569	-0.06%
2022/11/24	4	154.25	9.1	154.82	157.50	-5.1	37,308	-0.01%
2022/11/23	2.8	155.07	10	157.50	153.50	-7.3	37,153	-0.02%
2022/11/21	6.7	156.38	110	156.59	157.00	-103.4	37,057	-0.28%	大賣/鉅額交易
2022/11/18	7	157.17	22	157.50	154.00	-15.1	36,990	-0.04%
2022/11/17	5	160.40	160.1	159.36	158.50	-155.1	36,745	-0.42%	大賣/鉅額交易
2022/11/16	155.4	161.09	8	158.94	161.50	147.4	36,811	0.40%	大買/鉅額交易
2022/11/15	13.1	159.38	119.1	157.52	161.00	-106	36,767	-0.29%	大賣/鉅額交易
2022/11/14	10	159.00	33.2	159.14	158.50	-23.2	36,487	-0.06%
2022/11/11	41	159.62	80.4	160.46	158.00	-39.4	35,903	-0.11%
2022/11/10	19	144.79	3	146.83	147.00	16	34,562	0.05%
2022/11/09	307	143.83	7.1	142.46	145.00	299.9	34,019	0.88%	大買/鉅額交易
2022/11/08	136	133.11	28.2	133.12	133.00	107.9	33,249	0.32%	大買/鉅額交易
2022/11/07	20	128.07	379	128.72	128.00	-359	32,763	-1.10%	大賣/鉅額交易
2022/11/04	2.1	126.48	1	127.00	129.00	1.1	32,663	0.00%
2022/11/03	36	127.01	112.2	127.50	127.50	-76.2	32,429	-0.23%	大賣/
2022/11/02	36.1	126.89	203	128.23	127.50	-166.9	32,426	-0.51%	大賣/鉅額交易
2022/11/01	3	124.67	4	125.00	125.00	-1	32,127	0.00%
2022/10/31	38.4	125.24	35	124.57	124.50	3.4	32,406	0.01%
2022/10/28	341	122.82	10	122.50	122.50	331	32,386	1.02%	大買/鉅額交易
2022/10/27	2.1	119.38	3	120.00	120.50	-0.9	32,343	0.00%
2022/10/26	7.4	118.05	23.2	121.16	118.50	-15.8	32,566	-0.05%
2022/10/25	24.1	122.93	1	121.50	121.50	23.1	32,418	0.07%
2022/10/24	5.1	124.66	1	126.00	122.00	4.1	32,909	0.01%
2022/10/21	0.4	117.83	0	0.00	116.50	0.4	33,140	0.00%
2022/10/20	1.4	117.36	1	117.50	116.50	0.4	33,587	0.00%
2022/10/19	5	124.70	1.1	122.17	122.50	4	33,184	0.01%
2022/10/18	1.7	122.81	0	0.00	121.00	1.7	32,816	0.01%
2022/10/17	6	116.08	3	116.00	119.50	3	32,568	0.01%
2022/10/14	2.1	116.51	4	114.88	118.00	-2	32,329	-0.01%
2022/10/13	41	110.62	3	111.17	107.50	38	32,698	0.12%
2022/10/12	43	113.50	26	114.00	113.00	17	32,790	0.05%
2022/10/11	98	113.27	373	114.45	112.00	-275	32,949	-0.83%	大賣/鉅額交易
2022/10/07	10	120.00	1	122.00	120.00	9	33,045	0.03%
2022/10/06	361	123.00	1	122.52	123.50	360	33,041	1.09%	大買/鉅額交易
2022/10/05	3	122.67	10	123.30	121.50	-7	33,122	-0.02%
2022/10/04	7	120.07	25	121.50	122.50	-18	32,909	-0.05%
2022/10/03	427	117.81	3	116.67	117.50	424	32,733	1.30%	大買/鉅額交易
2022/09/30	639	117.09	1.3	112.92	117.50	637.7	33,043	1.93%	大買/鉅額交易
2022/09/29	2	114.50	27	118.30	113.00	-25	33,152	-0.08%
2022/09/28	27	115.94	2	115.50	115.00	25	33,183	0.08%
2022/09/27	0	123.00	1.3	120.58	123.50	-1.3	33,283	0.00%
2022/09/26	1.3	119.60	22	118.14	118.00	-20.8	33,442	-0.06%
2022/09/23	2	124.00	2	124.75	123.00	0	33,728	0.00%
2022/09/22	1.1	124.50	0	0.00	124.00	1.1	33,827	0.00%
2022/09/21	0.1	127.50	0	0.00	127.50	0.1	33,785	0.00%
2022/09/20	22.3	129.01	0	0.00	129.00	22.3	34,024	0.07%
2022/09/19	1.1	131.55	1	132.00	131.50	0.1	34,086	0.00%
2022/09/16	1.2	133.29	1	132.00	130.00	0.2	34,195	0.00%
2022/09/15	2.2	134.43	0	0.00	133.00	2.2	34,302	0.01%
2022/09/14	11	133.09	0	0.00	135.50	11	34,700	0.03%
2022/09/12	3.4	143.49	2	143.50	142.50	1.4	35,100	0.00%
2022/09/08	0.4	140.36	0	0.00	139.50	0.4	36,276	0.00%
2022/09/07	0.4	132.50	0	0.00	139.00	0.4	37,968	0.00%
2022/09/06	1.2	138.70	1	140.00	139.00	0.2	38,164	0.00%
2022/09/02	2	138.00	1	139.50	138.50	1	38,114	0.00%
2022/09/01	15.9	143.50	21	137.57	138.00	-5.2	37,632	-0.01%
2022/08/31	200.2	151.00	0	0.00	151.50	200.2	36,962	0.54%	大買/鉅額交易
2022/08/30	10.2	152.52	0	0.00	153.00	10.2	37,023	0.03%
2022/08/29	1	150.55	201	150.25	151.50	-200.1	37,115	-0.54%	大賣/鉅額交易
2022/08/26	1.5	156.58	1	158.50	156.50	0.5	36,956	0.00%
2022/08/25	9.2	156.09	1	156.00	154.50	8.2	37,138	0.02%
2022/08/24	3.2	154.19	2	154.75	154.50	1.2	37,485	0.00%
2022/08/23	9	157.06	7	156.43	154.50	2	37,409	0.01%
2022/08/22	2	166.00	2	166.00	163.50	0	37,361	0.00%
2022/08/19	4	163.38	0	0.00	163.50	4	37,206	0.01%
2022/08/18	2	154.00	4	156.75	160.00	-2	37,362	-0.01%
2022/08/17	4	160.13	0	0.00	159.00	4	37,299	0.01%
2022/08/16	2	163.00	1	163.00	162.50	1	37,334	0.00%
2022/08/15	22	163.09	24	164.08	163.50	-2	37,170	-0.01%
2022/08/12	0	0.00	65	157.94	158.00	-65	36,528	-0.18%
2022/08/11	1	155.00	1	154.50	152.50	0	36,305	0.00%
2022/08/10	5	152.40	1	153.50	150.00	4	36,250	0.01%
2022/08/09	422	154.14	10	153.90	154.00	412	36,220	1.14%	大買/鉅額交易
2022/08/08	1	148.00	1	150.00	153.00	0	36,151	0.00%
2022/08/05	65	151.09	14	150.57	150.50	51	36,140	0.14%
2022/08/04	203.1	147.02	242.1	147.79	146.00	-39	35,785	-0.11%	大買/大賣/
2022/08/03	1.1	148.07	380.1	147.39	147.50	-379	35,343	-1.07%	大賣/鉅額交易
2022/08/02	4.1	149.81	13	149.69	148.00	-8.9	35,063	-0.03%
2022/08/01	17	154.56	2.1	155.46	155.00	15	34,607	0.04%
2022/07/29	8.1	159.25	4.1	159.11	158.50	4	34,030	0.01%
2022/07/28	33.1	168.85	68	166.71	162.00	-35	33,366	-0.10%
2022/07/27	51.1	175.79	0	0.00	179.50	51.1	32,397	0.16%
2022/07/26	4	174.38	117	170.78	170.00	-113	31,648	-0.36%	大賣/鉅額交易
2022/07/25	2	175.00	51	175.54	176.00	-49	31,695	-0.15%
2022/07/22	2	177.50	6	178.33	177.00	-4	32,085	-0.01%
2022/07/21	76	175.47	13	175.00	177.50	63	32,633	0.19%
2022/07/20	14	170.96	9.1	169.46	170.50	4.9	32,356	0.02%
2022/07/19	4	165.00	2	165.50	164.00	2	31,985	0.01%
2022/07/18	10	160.80	19.1	161.46	163.50	-9.1	31,886	-0.03%
2022/07/15	116.1	153.31	118	152.64	156.50	-1.9	31,603	-0.01%	大買/大賣/
2022/07/14	12	152.29	5.5	152.14	153.50	6.5	31,402	0.02%
2022/07/13	32	156.47	1	155.00	149.50	31	31,220	0.10%
2022/07/12	3	150.50	9.8	149.81	148.50	-6.8	31,142	-0.02%
2022/07/11	1	157.00	3	156.00	153.00	-2	31,094	-0.01%
2022/07/08	56	161.54	16	158.44	157.50	40	30,828	0.13%
2022/07/07	34	158.62	8	155.63	156.50	26	30,399	0.09%
2022/07/06	8	153.13	2.1	149.55	147.50	5.9	30,012	0.02%
2022/07/05	22.1	152.92	6	152.67	153.50	16.1	29,996	0.05%
2022/07/04	2	150.25	29.9	151.12	149.00	-27.9	29,582	-0.09%
2022/07/01	10.1	150.38	115	148.01	146.00	-105	29,430	-0.36%	大賣/鉅額交易
2022/06/30	1	157.00	70	156.97	158.50	-69	29,122	-0.24%
2022/06/29	0	0.00	1.9	162.24	162.50	-1.9	29,127	-0.01%
2022/06/28	4	161.50	0	0.00	161.00	4	29,070	0.01%
2022/06/27	84	166.73	4.1	168.37	167.50	79.9	29,029	0.28%
2022/06/24	7	160.36	4.3	161.63	160.50	2.7	28,920	0.01%
2022/06/23	103	160.43	1	159.00	159.00	102	28,778	0.35%	大買/鉅額交易
2022/06/22	3.1	161.29	2.9	159.81	158.00	0.2	28,839	0.00%
2022/06/21	302	168.88	5	166.68	169.50	297	28,464	1.04%	大買/鉅額交易
2022/06/20	1	164.00	25	161.46	157.50	-24	28,086	-0.09%
2022/06/17	41	166.10	21.6	164.82	166.00	19.4	27,775	0.07%
2022/06/16	30.3	182.94	41	180.13	165.50	-10.8	26,598	-0.04%
2022/06/15	52.1	184.13	178.3	198.65	183.00	-126.2	24,896	-0.51%	大賣/鉅額交易
2022/06/14	12	200.58	13	198.77	201.50	-1	24,619	0.00%
2022/06/13	8	201.38	164	200.03	200.00	-156	24,809	-0.63%	大賣/鉅額交易
2022/06/10	2	206.00	5	203.50	206.50	-3	25,100	-0.01%
2022/06/09	6	206.58	27	208.54	206.50	-21	25,540	-0.08%
2022/06/08	4	204.88	43	201.38	204.50	-39	25,585	-0.15%
2022/06/07	6	201.00	34	200.13	200.00	-28	25,898	-0.11%
2022/06/06	2	204.50	12	205.75	203.50	-10	26,165	-0.04%
2022/06/02	8	203.06	0	0.00	203.50	8	26,590	0.03%
2022/06/01	39	206.15	51	207.47	205.50	-12	26,890	-0.04%
2022/05/31	9	216.28	7	215.14	215.50	2	26,755	0.01%
2022/05/30	53.1	211.88	9	212.61	213.00	44.1	26,804	0.16%
2022/05/27	56	205.27	118	206.18	201.50	-62	26,707	-0.23%	大賣/
2022/05/26	4	209.13	46	204.18	201.50	-42	27,153	-0.15%
2022/05/25	59.1	209.39	38	205.11	213.00	21.1	27,629	0.08%
2022/05/24	3	206.00	52	207.51	204.00	-49	28,654	-0.17%
2022/05/23	0	0.00	1	219.00	216.00	-1	28,816	0.00%
2022/05/20	4	219.25	0.1	218.50	217.00	4	29,177	0.01%
2022/05/19	20.1	217.22	0	216.00	219.00	20	29,942	0.07%
2022/05/18	7	225.21	9	224.00	222.50	-2	30,060	-0.01%
2022/05/17	13	215.85	0.1	216.71	219.50	12.9	30,272	0.04%
2022/05/16	35.1	220.28	11	220.32	214.50	24.1	30,309	0.08%
2022/05/13	31	215.66	7	214.21	215.00	24	30,139	0.08%
2022/05/12	8	212.13	3	211.33	208.50	5	30,285	0.02%
2022/05/11	65	213.40	3	214.17	212.00	62	30,484	0.20%
2022/05/10	105	213.94	8.1	211.01	216.50	96.9	30,940	0.31%	大買/
2022/05/09	161.1	213.76	158	211.82	211.00	3.1	30,922	0.01%	大買/大賣/
2022/05/06	6	209.92	55	208.27	208.00	-49	30,785	-0.16%
2022/05/05	135.1	224.18	15.1	224.73	218.00	120	30,673	0.39%	大買/鉅額交易
2022/05/04	47.2	217.86	36	218.97	217.50	11.2	30,545	0.04%
2022/05/03	6.1	214.23	6	212.67	213.50	0.1	30,705	0.00%
2022/04/29	79.1	212.45	3	212.33	213.00	76.1	31,125	0.24%
2022/04/28	3.5	207.71	28	211.57	205.50	-24.5	30,759	-0.08%
2022/04/27	40	212.36	6	203.25	216.50	34	30,313	0.11%
2022/04/26	2.3	200.33	0	201.00	199.50	2.2	29,572	0.01%
2022/04/25	3	203.67	0.2	203.25	202.00	2.8	29,559	0.01%
2022/04/22	2	211.30	0.1	212.00	210.00	1.9	29,503	0.01%
2022/04/21	1	217.00	3	219.67	220.00	-2	29,467	-0.01%
2022/04/20	5	218.80	6	217.75	220.00	-1	29,621	0.00%
2022/04/19	3	211.83	3	211.17	210.50	0	29,648	0.00%
2022/04/18	5	205.80	34	201.47	206.50	-29	29,942	-0.10%
2022/04/15	15	206.80	35.3	210.35	205.00	-20.3	30,175	-0.07%
2022/04/14	2.1	218.05	7	219.57	217.50	-4.9	30,373	-0.02%
2022/04/13	31.1	216.52	1.2	217.72	216.50	30	30,535	0.10%
2022/04/12	15.1	218.01	1.1	215.07	215.00	14	30,631	0.05%
2022/04/11	0.4	215.36	0.1	220.00	213.50	0.3	30,835	0.00%
2022/04/08	2	227.00	1	228.00	231.00	1	30,643	0.00%
2022/04/07	21.1	230.66	5	232.60	227.00	16.1	30,609	0.05%
2022/04/06	4.1	232.24	0	0.00	230.50	4.1	30,340	0.01%
2022/04/01	2	243.02	0	0.00	243.50	2	30,397	0.01%
2022/03/31	0.2	247.75	26	246.71	249.00	-25.8	30,462	-0.08%
2022/03/30	1	251.00	0	0.00	248.50	1	31,026	0.00%
2022/03/29	0	0.00	12	245.42	244.00	-12	30,997	-0.04%
2022/03/28	5.1	239.82	2	240.99	241.00	3.1	30,908	0.01%
2022/03/25	9	242.94	32.2	242.61	246.00	-23.2	30,920	-0.07%
2022/03/24	11.2	237.48	4	238.13	238.50	7.2	31,276	0.02%
2022/03/23	36.2	238.09	5	237.90	239.00	31.2	31,287	0.10%
2022/03/22	2.1	228.33	0	228.50	232.00	2.1	31,155	0.01%
2022/03/21	20.2	227.59	22	225.93	226.00	-1.9	31,103	-0.01%
2022/03/18	2.1	219.98	6	219.83	219.50	-3.9	31,121	-0.01%
2022/03/17	22	225.00	32	223.52	225.50	-10	31,208	-0.03%
2022/03/16	8	219.56	10	222.65	212.50	-2	31,179	-0.01%
2022/03/15	40.1	219.12	7.1	216.66	217.50	33	31,113	0.11%
2022/03/14	7.1	224.23	1	223.00	225.00	6.1	31,009	0.02%
2022/03/11	2	235.50	1	235.03	235.50	1	30,728	0.00%
2022/03/10	13.1	238.39	30.1	239.42	241.00	-17	30,780	-0.06%
2022/03/09	5.1	223.12	45	225.01	227.00	-39.9	30,999	-0.13%
2022/03/08	13	222.66	37.1	222.17	216.00	-24	30,961	-0.08%
2022/03/07	16.1	229.12	52.1	232.14	222.00	-35.9	31,407	-0.11%
2022/03/04	4.1	248.32	0	0.00	245.00	4.1	31,477	0.01%
2022/03/03	5.3	249.66	13	254.34	246.00	-7.7	31,984	-0.02%
2022/03/02	3	245.83	47	242.61	250.00	-44	32,633	-0.13%
2022/03/01	35.6	247.71	18.1	246.67	246.50	17.5	32,721	0.05%
2022/02/25	86.1	256.04	24.2	256.48	254.00	61.9	32,163	0.19%
2022/02/24	135.2	245.46	258	248.46	243.00	-122.8	31,324	-0.39%	大買/大賣/鉅額交易
2022/02/23	57	235.31	24	236.96	240.50	33	30,098	0.11%
2022/02/21	13.5	240.24	128	240.07	237.50	-114.5	29,981	-0.38%	大賣/鉅額交易
2022/02/18	31.5	241.56	727.5	241.92	242.00	-696	29,739	-2.34%	大賣/鉅額交易
2022/02/17	145	236.30	3	235.67	234.50	142	29,288	0.48%	大買/鉅額交易
2022/02/16	3.5	235.13	86	235.07	233.50	-82.6	29,726	-0.28%
2022/02/15	6	225.17	8.1	224.24	222.50	-2.1	29,955	-0.01%
2022/02/14	3.1	217.81	5	216.60	217.50	-2	30,312	-0.01%
2022/02/11	78	223.08	3	222.67	222.00	75	30,787	0.24%
2022/02/10	7.1	221.09	11.1	218.82	217.50	-4	31,135	-0.01%
2022/02/09	805	214.70	6	214.92	221.50	799	31,084	2.57%	大買/鉅額交易
2022/02/08	12.1	205.34	1	207.50	205.50	11.1	31,235	0.04%
2022/02/07	3	202.67	1	202.00	203.00	2	31,609	0.01%
2022/01/26	3	200.00	22	201.52	200.00	-19	32,474	-0.06%
2022/01/25	3.1	201.02	10	201.35	200.50	-7	33,702	-0.02%
2022/01/24	5	200.90	5	198.40	207.00	0	34,432	0.00%
2022/01/21	3	205.67	4	207.50	201.00	-1	35,464	0.00%
2022/01/20	0	0.00	1	220.00	222.00	-1	36,943	0.00%
2022/01/19	0	216.50	3	217.00	215.50	-3	37,518	-0.01%
2022/01/18	11	224.86	6	224.33	222.00	5	38,503	0.01%
2022/01/17	3	223.33	1	221.50	221.50	2	39,119	0.01%
2022/01/14	11	217.55	8	216.19	220.00	3	39,465	0.01%
2022/01/13	4	215.88	3	218.33	218.00	1	39,962	0.00%
2022/01/12	6	213.92	22	214.50	216.00	-16	41,611	-0.04%
2022/01/11	0	0.00	97	207.57	208.50	-97	42,418	-0.23%
2022/01/10	1	209.00	19	212.11	209.50	-18	42,602	-0.04%
2022/01/07	5	214.90	58	215.70	217.50	-53	42,644	-0.12%
2022/01/06	7	224.00	1	220.51	221.00	6	42,499	0.01%
2022/01/05	10	231.10	0	0.00	230.00	10	42,443	0.02%
2022/01/04	6	233.17	15	236.40	237.00	-9	42,333	-0.02%
2022/01/03	10	232.75	10	235.70	231.00	0	42,224	0.00%
2021/12/30	32	231.88	35	232.43	231.00	-3	42,145	-0.01%
2021/12/29	12	233.83	2	233.50	233.00	10	42,103	0.02%
2021/12/28	2	237.50	2	239.00	239.00	0	42,363	0.00%
2021/12/27	25	241.78	2	242.75	236.00	23	42,571	0.05%
2021/12/24	9	238.94	2	240.25	239.00	7	42,333	0.02%
2021/12/23	6	236.50	17	234.18	240.00	-11	42,380	-0.03%
2021/12/22	2	225.25	8	226.94	227.50	-6	41,890	-0.01%
2021/12/21	2	215.50	5	215.50	222.50	-3	41,888	-0.01%
2021/12/20	1	218.50	2	222.00	218.00	-1	42,008	0.00%
2021/12/17	12	222.33	3	229.17	222.00	9	41,913	0.02%
2021/12/16	32	224.88	28	225.00	225.00	4	41,271	0.01%
2021/12/15	1	216.50	107	218.34	221.50	-106	41,202	-0.26%	大賣/鉅額交易
2021/12/14	15	216.77	19	218.21	216.00	-4	41,149	-0.01%
2021/12/13	1	221.00	48	226.06	220.50	-47	41,250	-0.11%
2021/12/10	3	221.33	8	222.88	224.50	-5	41,011	-0.01%
2021/12/09	2	223.00	2	225.75	218.00	0	40,704	0.00%
2021/12/08	28	222.95	4	223.25	221.00	24	40,307	0.06%
2021/12/07	2	221.00	2	222.50	216.50	0	40,093	0.00%
2021/12/06	10	218.25	4	218.13	219.00	6	39,898	0.02%
2021/12/03	1	214.00	1	216.00	217.50	0	40,230	0.00%
2021/12/02	11	218.55	17	219.12	213.00	-6	40,435	-0.01%
2021/12/01	3	224.00	2	225.00	223.50	1	40,183	0.00%
2021/11/30	50	224.79	129	225.46	228.00	-79	40,365	-0.20%	大賣/
2021/11/29	19	211.42	55	212.15	213.00	-36	39,603	-0.09%
2021/11/26	56	205.79	176	207.49	207.50	-120	39,141	-0.31%	大賣/鉅額交易
2021/11/25	272	208.53	6	204.33	210.50	266	38,392	0.69%	大買/鉅額交易
2021/11/24	12	199.71	1	199.50	198.50	11	37,769	0.03%
2021/11/23	4	197.38	2	197.25	197.00	2	37,719	0.01%
2021/11/22	0	0.00	1	196.00	196.00	-1	37,712	0.00%
2021/11/18	2	190.50	6	190.67	192.50	-4	37,931	-0.01%
2021/11/17	50	195.30	1	195.50	198.00	49	37,752	0.13%
2021/11/16	12	194.08	41	195.51	195.00	-29	37,770	-0.08%
2021/11/15	43	201.86	4	196.88	196.00	39	37,550	0.10%
2021/11/12	38	199.34	19	202.26	202.00	19	37,218	0.05%
2021/11/11	6	196.17	17	196.38	195.00	-11	36,710	-0.03%
2021/11/10	4	196.63	12	197.67	199.50	-8	36,293	-0.02%
2021/11/09	10	194.85	22	195.32	192.50	-12	36,056	-0.03%
2021/11/08	4	189.63	3	189.50	190.00	1	35,453	0.00%
2021/11/05	6	190.17	22	193.95	195.00	-16	35,339	-0.05%
2021/11/04	30	192.03	18	191.25	190.00	12	34,840	0.03%
2021/11/03	32	186.45	27	183.32	187.50	5	34,226	0.01%
2021/11/02	119	196.23	59	195.15	196.00	60	33,303	0.18%	大買/
2021/11/01	41	193.17	26.2	195.03	189.00	14.8	32,188	0.05%
2021/10/29	108.2	185.02	52.2	186.04	190.00	56	31,402	0.18%	大買/
2021/10/28	83.2	178.01	106	177.77	178.50	-22.8	30,448	-0.07%	大賣/
2021/10/27	32	170.34	32	170.53	171.50	0	28,531	0.00%
2021/10/26	151	156.01	62	158.39	156.00	89	28,742	0.31%	大買/
2021/10/25	11	148.95	3.6	150.56	150.50	7.4	29,124	0.03%
2021/10/22	4	144.13	12.2	144.66	143.50	-8.2	29,002	-0.03%
2021/10/21	46	144.05	110.2	142.80	142.00	-64.2	28,860	-0.22%	大賣/
2021/10/20	11.9	146.37	240.5	146.59	145.50	-228.6	28,646	-0.80%	大賣/鉅額交易
2021/10/19	98.5	136.87	30	141.02	141.50	68.5	27,469	0.25%
2021/10/18	61	129.98	60	129.31	129.00	1	27,003	0.00%
2021/10/15	358	123.11	80	127.50	126.00	278	27,093	1.03%	大買/鉅額交易
2021/10/14	0.1	117.50	0	0.00	117.00	0.1	26,922	0.00%
2021/10/13	13.3	116.88	2.1	118.05	116.00	11.3	26,806	0.04%
2021/10/12	11.1	125.45	2	126.75	124.00	9.1	26,618	0.03%
2021/10/08	2	129.50	0	0.00	130.00	2	26,985	0.01%
2021/10/07	2	125.25	0.2	124.00	126.50	1.8	27,350	0.01%
2021/10/06	2	123.00	0	0.00	121.50	2	27,579	0.01%
2021/10/05	50	124.78	41	124.76	125.50	9	28,182	0.03%
2021/10/04	25	123.80	37	124.70	122.50	-12	28,552	-0.04%
2021/10/01	0.1	127.00	1	126.00	127.50	-0.9	29,957	0.00%
2021/09/30	31	132.00	30	129.00	132.00	1	30,758	0.00%
2021/09/29	4	131.50	0	0.00	131.00	4	30,847	0.01%
2021/09/28	2.1	134.62	1	137.00	137.00	1.1	31,223	0.00%
2021/09/27	9	138.56	8	138.25	138.00	1	31,120	0.00%
2021/09/24	7	144.00	5	144.50	143.00	2	31,299	0.01%
2021/09/23	1	142.50	1	144.50	142.00	0	31,283	0.00%
2021/09/17	4	145.13	0	0.00	147.50	4	31,413	0.01%
2021/09/16	8	144.44	7	145.14	145.50	1	31,702	0.00%
2021/09/15	2	142.00	3	142.50	141.50	-1	32,148	0.00%
2021/09/14	3	144.67	1	145.00	142.50	2	32,906	0.01%
2021/09/13	1	144.50	2	143.50	144.50	-1	34,201	0.00%
2021/09/09	2	142.00	1	142.50	144.00	1	35,693	0.00%
2021/09/08	4	142.50	610	144.83	143.00	-606	36,309	-1.67%	大賣/鉅額交易
2021/09/07	135	148.32	336	148.64	148.50	-201	36,278	-0.55%	大買/大賣/鉅額交易
2021/09/06	284	157.63	3	154.00	154.50	281	36,028	0.78%	大買/鉅額交易
2021/09/03	1,396	151.36	970	154.01	155.00	426	36,071	1.18%	大買/大賣/鉅額交易
2021/09/02	4	149.38	1,565	150.17	147.50	-1,561	36,138	-4.32%	大賣/鉅額交易
2021/09/01	1,560	150.36	4	149.00	148.50	1,556	36,936	4.21%	大買/鉅額交易
2021/08/31	0	0.00	2	146.25	147.50	-2	38,702	-0.01%
2021/08/30	8	147.44	52	146.75	148.00	-44	40,199	-0.11%
2021/08/27	65	144.52	7	144.29	144.50	58	40,642	0.14%
2021/08/26	4	141.00	0	0.00	139.50	4	41,119	0.01%
2021/08/25	10	141.60	14	141.46	142.50	-4	41,272	-0.01%
2021/08/24	3	141.00	12	137.04	136.50	-9	41,305	-0.02%
2021/08/23	92.2	136.99	6.2	138.43	138.00	86	41,850	0.21%
2021/08/20	8	133.75	8	133.19	134.00	0	41,914	0.00%
2021/08/19	16	134.63	14	132.18	131.00	2	41,943	0.00%
2021/08/18	52.1	134.74	50	135.78	138.00	2.1	41,982	0.01%
2021/08/17	9.1	131.08	1	132.00	128.50	8.1	42,183	0.02%
2021/08/16	12	134.50	6	133.83	136.50	6	42,389	0.01%
2021/08/13	4	135.38	77	134.99	135.00	-73	42,727	-0.17%
2021/08/12	5	140.60	6	140.67	142.00	-1	42,740	0.00%
2021/08/11	7	138.64	4	138.88	138.50	3	42,965	0.01%
2021/08/10	27	141.80	34	140.93	141.00	-7	43,419	-0.02%
2021/08/09	16	145.84	21	145.74	145.00	-5	43,941	-0.01%
2021/08/06	5	146.00	5.1	146.01	146.00	-0.1	44,561	0.00%
2021/08/05	7	149.29	18	149.56	148.50	-11	44,987	-0.02%
2021/08/04	6	149.92	5	149.00	147.00	1	45,362	0.00%
2021/08/03	5	146.50	13	147.27	150.00	-8	45,466	-0.02%
2021/08/02	5	148.00	25	145.50	145.50	-20	45,164	-0.04%
2021/07/30	10	148.50	205	146.01	146.00	-195	45,517	-0.43%	大賣/鉅額交易
2021/07/29	103	151.41	8	149.31	151.50	95	45,311	0.21%	大買/
2021/07/28	7	135.79	2	135.25	138.00	5	44,177	0.01%
2021/07/27	6	141.50	8	141.00	142.00	-2	44,252	0.00%
2021/07/26	102	145.89	11	140.86	146.00	91	44,447	0.20%	大買/
2021/07/23	21	143.14	9	148.00	139.50	12	45,863	0.03%
2021/07/22	12	146.17	4	145.00	146.50	8	45,892	0.02%
2021/07/21	5	140.50	107	144.98	137.50	-102	45,871	-0.22%	大賣/鉅額交易
2021/07/20	11	142.27	12.2	143.30	141.50	-1.2	46,677	0.00%
2021/07/19	0	0.00	3.1	142.85	142.00	-3.1	46,741	-0.01%
2021/07/16	1	143.50	0	0.00	143.50	1	46,909	0.00%
2021/07/15	8	143.06	201	143.01	143.50	-193	46,916	-0.41%	大賣/鉅額交易
2021/07/14	2	139.75	13	140.58	143.00	-11	46,657	-0.02%
2021/07/13	6	138.33	8	141.44	136.00	-2	46,685	0.00%
2021/07/12	110.1	144.61	13	143.81	140.50	97.1	46,350	0.21%	大買/
2021/07/09	2	141.25	28	141.82	142.50	-26	45,699	-0.06%
2021/07/08	334.2	148.31	154	145.92	141.00	180.2	45,170	0.40%	大買/大賣/鉅額交易
2021/07/07	36.5	137.31	13.1	136.67	137.00	23.4	43,617	0.05%
2021/07/06	11.5	133.67	4.1	131.96	132.50	7.4	42,823	0.02%
2021/07/05	37.2	133.69	19	132.21	132.00	18.2	42,622	0.04%
2021/07/02	103	127.46	1	125.50	126.50	102	42,212	0.24%	大買/鉅額交易
2021/07/01	5	123.60	4	123.63	123.50	1	42,277	0.00%
2021/06/30	0	0.00	3	128.67	129.00	-3	42,027	-0.01%
2021/06/29	3	129.00	1	131.00	127.50	2	42,316	0.00%
2021/06/28	1	127.50	21	128.26	129.00	-20	42,459	-0.05%
2021/06/25	2	128.00	20	128.58	127.50	-18	43,049	-0.04%
2021/06/24	22	131.07	81	133.70	131.00	-59	42,902	-0.14%
2021/06/23	50	134.97	81	137.06	132.00	-31	42,736	-0.07%
2021/06/22	113	137.79	35	136.40	134.50	78	42,414	0.18%	大買/
2021/06/21	32	131.19	42	132.23	131.00	-10	41,300	-0.02%
2021/06/18	66	135.04	257	137.12	130.00	-191	40,949	-0.47%	大賣/鉅額交易
2021/06/17	38	133.43	31.1	133.19	134.00	6.9	40,204	0.02%
2021/06/16	42	130.86	32	128.28	126.00	10	39,790	0.03%
2021/06/15	12	127.04	22	127.16	127.00	-10	39,540	-0.03%
2021/06/11	7	127.29	9.2	125.90	124.50	-2.2	39,293	-0.01%
2021/06/10	136	128.26	212	127.00	129.00	-76	38,866	-0.20%	大買/大賣/
2021/06/09	83	128.92	120	127.52	127.00	-37	38,364	-0.10%	大賣/
2021/06/08	329.1	128.06	75.2	128.44	125.50	253.9	37,625	0.67%	大買/鉅額交易
2021/06/07	80.2	123.38	36.1	122.42	127.50	44.1	35,915	0.12%
2021/06/04	39	117.46	36	118.26	117.50	3	34,528	0.01%
2021/06/03	49.1	119.58	24	116.42	121.50	25.1	34,260	0.07%
2021/06/02	20	112.28	14	110.96	110.50	6	33,571	0.02%
2021/06/01	13.2	113.07	12.1	114.82	113.00	1.1	33,590	0.00%
2021/05/31	265.2	108.46	248	108.23	112.50	17.2	33,698	0.05%	大買/大賣/
2021/05/28	13.1	105.93	1,172	102.99	104.50	-1,158.9	33,554	-3.45%	大賣/鉅額交易
2021/05/27	16	100.63	0	0.00	101.00	16	33,888	0.05%
2021/05/26	56	105.66	64	104.63	103.00	-8	34,331	-0.02%
2021/05/25	1,647	107.16	490	106.23	105.50	1,157	35,061	3.30%	大買/大賣/鉅額交易
2021/05/24	266	100.71	257	101.00	103.50	9	36,108	0.02%	大買/大賣/
2021/05/21	6	100.00	5	99.76	100.50	1	37,302	0.00%
2021/05/20	5	95.92	30.6	95.10	94.60	-25.6	37,401	-0.07%
2021/05/19	0	0.00	8	98.95	98.10	-8	37,295	-0.02%
2021/05/18	106	98.95	91.2	99.47	99.70	14.9	37,232	0.04%	大買/
2021/05/17	32.2	93.03	37	92.06	93.10	-4.9	37,215	-0.01%
2021/05/14	44	98.65	9	96.46	95.00	35	37,677	0.09%
2021/05/13	3	94.40	3	93.23	94.60	0	38,375	0.00%
2021/05/12	2	94.20	3.2	93.18	91.20	-1.2	38,151	0.00%
2021/05/11	8	97.86	0	0.00	96.40	8	37,916	0.02%
2021/05/10	71	106.24	76.1	105.76	101.50	-5.1	37,896	-0.01%
2021/05/07	4	106.25	3.1	106.39	106.50	0.9	37,982	0.00%
2021/05/06	647.2	103.59	657	103.73	106.50	-9.9	37,971	-0.03%	大買/大賣/
2021/05/05	300	103.00	298	103.29	99.00	2	37,700	0.01%	大買/大賣/
2021/05/04	614	103.50	608	103.79	104.50	6	37,873	0.02%	大買/大賣/
2021/05/03	239	111.05	241	111.54	109.50	-2	37,914	-0.01%	大買/大賣/
2021/04/29	316.2	114.82	311	114.98	115.00	5.2	38,351	0.01%	大買/大賣/
2021/04/28	2	109.00	193	109.21	112.50	-191	36,899	-0.52%	大賣/鉅額交易
2021/04/27	284	101.57	203.1	101.37	102.50	80.9	36,684	0.22%	大買/大賣/
2021/04/26	39	98.60	34.3	98.34	99.80	4.7	36,282	0.01%
2021/04/23	2	92.80	5	93.26	94.20	-3	35,756	-0.01%
2021/04/22	10	93.62	10	92.86	90.80	0	36,308	0.00%
2021/04/21	10	93.59	9	93.00	92.60	1	36,378	0.00%
2021/04/20	34	93.11	8	93.34	93.30	26	37,309	0.07%
2021/04/19	4	93.33	1	93.20	93.20	3	38,595	0.01%
2021/04/16	1	90.30	11.1	90.01	90.10	-10.1	38,726	-0.03%
2021/04/15	17	87.69	9	87.89	87.90	8	39,070	0.02%
2021/04/14	7	86.84	5	86.26	87.50	2	39,642	0.01%
2021/04/13	4	89.80	3.2	89.43	88.00	0.8	41,201	0.00%
2021/04/12	3	90.37	1	90.50	89.60	2	42,270	0.00%
2021/04/09	49	91.76	48	91.57	91.70	1	43,353	0.00%
2021/04/08	59	92.76	63	92.01	92.90	-4	43,479	-0.01%
2021/04/07	1	91.40	3	93.80	91.40	-2	43,664	0.00%
2021/04/06	49	92.84	54	92.70	93.10	-5	43,839	-0.01%
2021/04/01	6	92.13	7	92.46	91.60	-1	43,770	0.00%
2021/03/31	4	91.45	1	91.50	91.50	3	43,520	0.01%
2021/03/30	58	92.22	65	93.02	91.20	-7	43,491	-0.02%
2021/03/29	4.1	90.52	0	0.00	89.80	4.1	43,283	0.01%
2021/03/26	6.1	89.32	4	89.50	89.90	2.1	43,297	0.00%
2021/03/25	9	86.27	7	87.63	85.90	2	43,389	0.00%
2021/03/24	1	89.70	1	89.40	87.90	0	43,405	0.00%
2021/03/23	6	89.30	8	88.89	88.00	-2	44,490	0.00%
2021/03/22	3	88.40	28	87.40	87.70	-25	45,900	-0.05%
2021/03/19	14	89.29	14	89.67	89.00	0	46,716	0.00%
2021/03/18	31	92.76	6	92.77	92.10	25	46,643	0.05%
2021/03/17	2	91.05	4	91.20	90.90	-2	47,115	0.00%
2021/03/16	0.1	91.00	1	92.00	90.70	-1	47,263	0.00%
2021/03/15	2	91.15	5	90.42	90.60	-3	47,636	-0.01%
2021/03/12	12.2	91.94	0	0.00	91.50	12.2	47,867	0.03%
2021/03/11	58	92.77	64	92.12	92.90	-6	47,966	-0.01%
2021/03/10	1	87.80	2	89.20	88.70	-1	48,491	0.00%
2021/03/09	14	88.77	8	87.40	86.60	6	48,790	0.01%
2021/03/08	0	0.00	1	92.10	90.20	-1	48,940	0.00%
2021/03/05	2	91.10	0	0.00	91.20	2	50,104	0.00%
2021/03/04	0	0.00	2	92.10	92.70	-2	52,442	0.00%
2021/03/03	12	91.76	0	0.00	91.80	12	53,757	0.02%
2021/03/02	37.1	96.67	33	95.63	94.30	4.1	55,577	0.01%
2021/02/26	56.5	97.31	56	95.45	97.50	0.5	56,057	0.00%
2021/02/25	33	99.35	67	98.65	95.60	-34	56,942	-0.06%
2021/02/24	492	101.01	485.2	100.99	97.00	6.8	57,015	0.01%	大買/大賣/
2021/02/23	128.7	100.86	119.4	99.69	99.60	9.3	55,581	0.02%	大買/大賣/
2021/02/22	5	94.68	13	95.31	95.40	-8	54,311	-0.01%
2021/02/19	41	91.72	35	91.63	91.60	6	53,977	0.01%
2021/02/18	0	0.00	31	91.27	91.60	-31	54,251	-0.06%
2021/02/17	25	91.19	4	90.95	91.60	21	54,421	0.04%
2021/02/05	93	88.42	66	84.28	89.70	27	54,179	0.05%
2021/02/04	13	83.35	22	83.65	84.10	-9	53,694	-0.02%
2021/02/03	1	89.00	0	0.00	86.30	1	53,575	0.00%
2021/02/02	5	88.06	1	88.10	88.70	4	54,535	0.01%
2021/02/01	10	86.70	1	84.60	85.80	9	54,538	0.02%
2021/01/29	2	87.00	11	86.93	86.50	-9	55,129	-0.02%
2021/01/28	16.2	89.04	1	88.60	88.10	15.2	55,493	0.03%
2021/01/27	5	92.88	1	94.20	92.60	4	55,971	0.01%
2021/01/26	5	96.56	3	96.10	94.00	2	56,395	0.00%
2021/01/25	6	96.62	17	98.14	95.70	-11	57,058	-0.02%
2021/01/22	32	99.36	27	98.77	101.00	5	57,884	0.01%
2021/01/21	12	94.37	8	95.18	95.60	4	59,732	0.01%
2021/01/20	16.2	92.97	1	94.90	92.40	15.2	61,407	0.02%
2021/01/19	5	96.20	55	96.18	96.40	-50	61,789	-0.08%
2021/01/18	70	95.87	6	96.18	95.00	64	61,976	0.10%
2021/01/15	16	98.78	27	99.04	100.00	-11	61,555	-0.02%
2021/01/14	13	97.40	1	99.20	96.70	12	61,284	0.02%
2021/01/13	7	99.49	39	100.28	97.60	-32	61,781	-0.05%
2021/01/12	35.1	96.84	58.8	96.72	99.40	-23.7	61,431	-0.04%
2021/01/11	18	92.73	5	93.72	94.90	13	60,811	0.02%
2021/01/08	7	90.09	0	0.00	90.20	7	61,011	0.01%
2021/01/07	14	92.91	5	92.30	92.10	9	61,312	0.01%
2021/01/06	37	95.16	35	95.94	91.10	2	61,376	0.00%
2021/01/05	31	92.08	45	91.90	94.30	-14	60,159	-0.02%
2021/01/04	7	89.30	47	90.59	90.50	-40	60,302	-0.07%
2020/12/31	2	86.70	7	87.47	87.40	-5	60,960	-0.01%
2020/12/30	4	87.45	1	87.50	86.90	3	61,035	0.00%
2020/12/29	2	85.70	5	86.50	85.70	-3	61,404	0.00%
2020/12/25	7	84.64	0	0.00	84.00	7	62,192	0.01%
2020/12/24	5	85.12	4	84.58	84.50	1	63,048	0.00%
2020/12/23	8	85.15	8	85.56	86.20	0	63,601	0.00%
2020/12/22	0	0.00	1	84.20	82.10	-1	63,628	0.00%
2020/12/21	11	82.80	0	0.00	84.40	11	63,914	0.02%
2020/12/18	7	86.17	5	86.70	85.60	2	63,587	0.00%
2020/12/17	4	87.33	7	88.50	86.00	-3	63,837	0.00%
2020/12/16	7	87.76	17	88.40	86.70	-10	63,035	-0.02%
2020/12/15	2	84.70	15	84.41	85.80	-13	61,831	-0.02%
2020/12/14	2	82.85	2	83.85	83.80	0	61,512	0.00%
2020/12/11	13	82.65	4	83.00	81.60	9	61,773	0.01%
2020/12/10	1	82.00	23	82.63	82.20	-22	62,338	-0.04%
2020/12/09	41	84.49	0	0.00	83.20	41	62,771	0.07%
2020/12/08	4	83.70	0	0.00	84.50	4	62,827	0.01%
2020/12/07	2	83.10	3	82.00	82.00	-1	62,863	0.00%
2020/12/04	10	82.40	3	81.90	81.30	7	62,840	0.01%
2020/12/03	5	84.00	1	84.00	83.70	4	62,580	0.01%
2020/12/02	2	85.75	10.5	85.58	85.20	-8.5	63,063	-0.01%
2020/12/01	11	85.33	96	85.01	84.70	-85	63,151	-0.13%
2020/11/30	10	92.41	50	90.96	89.90	-40	62,581	-0.06%
2020/11/27	85	90.09	82	90.56	90.40	3	60,742	0.00%
2020/11/26	135	88.53	134	88.61	89.60	1	60,438	0.00%	大買/大賣/
2020/11/25	55	83.09	84	83.17	83.10	-29	58,650	-0.05%
2020/11/24	68	82.09	73.6	82.94	82.00	-5.6	58,605	-0.01%
2020/11/23	5	78.36	2	78.35	78.70	3	57,910	0.01%
2020/11/20	42	75.68	41	75.23	75.70	1	57,502	0.00%
2020/11/19	67	75.10	69	75.93	74.90	-2	58,172	0.00%
2020/11/18	1	75.10	3	75.27	75.50	-2	59,352	0.00%
2020/11/17	4	75.30	11.2	75.17	74.60	-7.2	61,134	-0.01%
2020/11/16	3	74.57	1.2	74.85	74.60	1.9	62,521	0.00%
2020/11/13	6	73.05	5	73.32	74.10	1	63,706	0.00%
2020/11/12	57	73.76	63	74.58	72.60	-6	64,521	-0.01%
2020/11/11	48.3	73.64	16	74.02	74.30	32.3	65,185	0.05%
2020/11/10	16	72.06	17	71.43	71.50	-1	66,517	0.00%
2020/11/09	6	69.55	0	0.00	69.50	6	69,019	0.01%
2020/11/06	66	69.22	70	70.35	68.80	-4	71,463	-0.01%
2020/11/05	76	68.78	74	69.07	68.80	2	72,740	0.00%
2020/11/04	143	68.20	87	67.55	68.80	56	72,944	0.08%	大買/
2020/11/03	4	66.18	7	66.67	66.30	-3	72,802	0.00%
2020/11/02	48	65.76	11	65.34	65.20	37	73,546	0.05%
2020/10/30	32	68.78	10	69.32	68.20	22	74,091	0.03%
2020/10/29	164	67.89	192	69.04	67.90	-28	73,573	-0.04%	大買/大賣/
2020/10/28	131	75.11	59.4	74.74	74.90	71.6	71,088	0.10%	大買/
2020/10/27	8	82.81	15	83.59	81.60	-7	70,088	-0.01%
2020/10/26	8	84.60	21	84.09	85.40	-13	70,887	-0.02%
2020/10/23	10	86.11	13	85.90	85.10	-3	71,376	0.00%
2020/10/22	53	87.20	54	86.58	87.30	-1	72,429	0.00%
2020/10/21	6	88.27	12	87.19	86.40	-6	72,400	-0.01%
2020/10/20	21	87.30	22	85.83	88.00	-1	71,906	0.00%
2020/10/19	23	87.17	22	86.27	85.50	1	71,528	0.00%
2020/10/16	13	84.47	23	86.01	83.70	-10	71,336	-0.01%
2020/10/15	63	86.33	44	87.20	85.50	19	71,712	0.03%
2020/10/14	62	85.85	52	86.07	85.60	10	71,470	0.01%
2020/10/13	1	85.90	3.1	85.27	85.50	-2.1	71,194	0.00%
2020/10/12	14	85.75	37.2	86.01	85.20	-23.2	70,769	-0.03%
2020/10/08	101.3	83.99	85	83.93	84.80	16.3	69,865	0.02%	大買/
2020/10/07	51	78.67	3	78.60	79.00	48	68,398	0.07%
2020/10/06	19	78.13	12	78.26	77.70	7	68,258	0.01%
2020/10/05	1	75.20	11	75.63	78.20	-10	67,908	-0.01%
2020/09/30	8	73.70	5	74.88	74.40	3	67,513	0.00%
2020/09/29	4	74.93	30	75.75	74.10	-26	67,447	-0.04%
2020/09/28	4	76.60	11	75.65	77.50	-7	67,495	-0.01%
2020/09/25	3	72.73	3	72.37	72.50	0	68,043	0.00%
2020/09/24	3	75.30	7	73.94	73.80	-4	68,601	-0.01%
2020/09/23	7	78.00	5	77.80	77.30	2	68,536	0.00%
2020/09/22	19	77.88	18	79.17	77.40	1	69,533	0.00%
2020/09/21	3	77.90	3	78.83	78.90	0	70,822	0.00%
2020/09/18	9	79.18	1	79.20	78.20	8	70,780	0.01%
2020/09/17	12	78.69	9	79.02	80.20	3	71,756	0.00%
2020/09/16	1	77.90	2	77.70	77.90	-1	71,586	0.00%
2020/09/15	46	77.27	43	77.78	76.30	3	71,361	0.00%
2020/09/14	17	75.08	7	75.23	76.00	10	70,461	0.01%
2020/09/11	7	72.40	3	72.33	72.30	4	70,578	0.01%
2020/09/10	18	72.98	14	72.89	72.90	4	70,539	0.01%
2020/09/09	20	73.80	42	71.95	73.90	-22	70,631	-0.03%
2020/09/08	16	72.97	15	73.34	73.20	1	70,710	0.00%
2020/09/07	50	72.17	58	72.79	72.10	-8	70,942	-0.01%
2020/09/04	3	76.53	51	76.02	75.70	-48	71,624	-0.07%
2020/09/03	40	78.84	29	78.51	78.60	11	72,189	0.02%
2020/09/02	14	76.78	12	76.61	76.80	2	71,634	0.00%
2020/09/01	55	76.97	13	75.37	77.40	42	71,278	0.06%
2020/08/31	7	74.50	7	75.29	73.60	0	70,230	0.00%
2020/08/28	7	75.06	2	76.30	74.50	5	70,159	0.01%
2020/08/27	4	79.05	1	80.40	77.30	3	69,615	0.00%
2020/08/26	1	80.60	15	79.17	79.60	-14	70,441	-0.02%
2020/08/25	2	80.05	5	79.20	78.70	-3	71,019	0.00%
2020/08/24	13	78.85	3	78.43	79.20	10	70,251	0.01%
2020/08/21	123	82.23	285	81.88	80.60	-162	69,177	-0.23%	大買/大賣/鉅額交易
2020/08/20	189	80.98	11	82.65	79.70	178	67,258	0.26%	大買/鉅額交易
2020/08/19	73	88.14	20.1	87.19	88.50	52.9	65,728	0.08%
2020/08/18	50	84.26	60	85.23	84.10	-10	64,433	-0.02%
2020/08/17	9	83.13	16.1	84.31	83.00	-7.1	63,683	-0.01%
2020/08/14	61.3	84.18	76	82.70	85.00	-14.8	62,732	-0.02%
2020/08/13	127	85.66	226	85.77	80.60	-99	60,857	-0.16%	大買/大賣/
2020/08/12	53	86.71	52	87.66	89.00	1	58,690	0.00%
2020/08/11	162	80.13	49.5	80.33	81.60	112.6	56,951	0.20%	大買/鉅額交易
2020/08/10	20	77.49	13	76.76	76.00	7	55,194	0.01%
2020/08/07	1.4	75.22	6	75.47	75.50	-4.6	54,697	-0.01%
2020/08/06	24	75.66	49	75.61	76.10	-25	54,167	-0.05%
2020/08/05	92	71.43	168.6	71.70	73.70	-76.6	52,876	-0.14%	大賣/
2020/08/04	70	66.63	133	67.29	67.00	-63	51,476	-0.12%	大賣/
2020/08/03	2	63.80	38	64.09	63.40	-36	51,017	-0.07%
2020/07/31	114	64.26	63	64.08	64.30	51	51,372	0.10%	大買/
2020/07/30	43	62.09	17	61.94	62.90	26	50,629	0.05%
2020/07/29	16	59.22	795	58.91	59.00	-779	49,351	-1.58%	大賣/鉅額交易
2020/07/28	789	59.01	72	58.29	59.40	717	48,793	1.47%	大買/鉅額交易
2020/07/27	42	56.53	30	56.90	56.50	12	48,176	0.02%
2020/07/24	22	55.94	73	55.49	54.70	-51	49,017	-0.10%
2020/07/23	56	57.27	15	56.93	56.30	41	49,234	0.08%
2020/07/22	72	56.87	24	56.78	56.50	48	49,184	0.10%
2020/07/21	60	55.98	72	56.19	56.60	-12	48,638	-0.02%
2020/07/20	2.1	52.23	3	52.43	53.40	-1	47,666	0.00%
2020/07/17	3	51.00	1	50.80	50.80	2	47,414	0.00%
2020/07/16	11	52.59	5	52.60	52.40	6	47,493	0.01%
2020/07/15	18	53.39	411	52.41	51.80	-393	47,550	-0.83%	大賣/鉅額交易
2020/07/14	2	52.70	29	52.79	52.20	-27	47,732	-0.06%
2020/07/13	4	54.53	15	54.97	53.90	-11	47,803	-0.02%
2020/07/10	1	54.60	16	55.16	54.40	-15	48,323	-0.03%
2020/07/09	0	0.00	17	57.46	56.50	-17	48,738	-0.03%
2020/07/08	0	0.00	21	56.57	56.30	-21	49,117	-0.04%
2020/07/07	17	55.94	58	56.02	55.90	-41	48,970	-0.08%
2020/07/06	652	56.17	177	56.62	57.30	475	48,832	0.97%	大買/大賣/鉅額交易
2020/07/03	39	51.01	84	51.35	53.50	-45	48,232	-0.09%
2020/07/02	0	0.00	1	50.10	50.80	-1	47,947	0.00%
2020/07/01	46	50.87	47	51.06	49.45	-1	47,983	0.00%
2020/06/30	196	49.61	132	49.81	50.10	64	47,110	0.14%	大買/大賣/
2020/06/29	11	47.04	18.1	47.03	46.30	-7.1	46,253	-0.02%
2020/06/24	130	47.23	97	47.41	47.00	33	46,104	0.07%	大買/
2020/06/23	159	46.61	112	45.89	46.10	47	45,327	0.10%	大買/大賣/
2020/06/22	2	45.95	0	0.00	45.85	2	45,315	0.00%
2020/06/19	0	0.00	14	45.85	45.95	-14	45,664	-0.03%
2020/06/18	15	45.97	179	45.65	45.75	-164	45,725	-0.36%	大賣/鉅額交易
2020/06/17	17	45.04	124	45.00	45.00	-107	45,501	-0.24%	大賣/鉅額交易
2020/06/16	16	45.03	7	44.91	45.00	9	45,354	0.02%
2020/06/15	115	44.63	3	44.55	44.00	112	45,893	0.24%	大買/鉅額交易
2020/06/12	15	44.99	29	44.77	44.80	-14	45,967	-0.03%
2020/06/11	60	46.17	72	46.14	44.65	-12	45,829	-0.03%
2020/06/10	105	45.14	114	45.25	45.20	-9	44,609	-0.02%	大買/大賣/
2020/06/08	7	44.10	10	44.90	43.85	-3	44,642	-0.01%
2020/06/05	13	45.32	5	44.90	44.80	8	44,671	0.02%
2020/06/04	23	44.50	8	44.36	44.80	15	44,895	0.03%
2020/06/03	10	43.78	4	43.83	43.80	6	44,819	0.01%
2020/06/02	17	45.35	73	44.59	43.40	-56	44,441	-0.13%
2020/06/01	61	42.76	13	42.92	44.10	48	43,713	0.11%
2020/05/28	3	40.93	3	40.87	40.40	0	43,321	0.00%
2020/05/27	5	40.45	0	0.00	39.90	5	43,190	0.01%
2020/05/26	4	40.38	3	40.25	40.00	1	43,422	0.00%
2020/05/25	20	38.70	200	38.49	39.40	-180	43,314	-0.42%	大賣/鉅額交易
2020/05/22	5	40.04	5	39.82	39.15	0	43,210	0.00%
2020/05/21	282	40.52	18	40.48	40.75	264	42,963	0.61%	大買/鉅額交易
2020/05/20	210	40.20	14	40.01	39.60	196	42,730	0.46%	大買/鉅額交易
2020/05/19	42	38.27	37	38.40	39.10	5	42,249	0.01%
2020/05/18	11	39.78	303	39.92	39.55	-292	40,794	-0.72%	大賣/鉅額交易
2020/05/15	7	43.00	7	43.56	43.90	0	39,772	0.00%
2020/05/14	5	43.21	2	43.58	42.80	3	39,458	0.01%
2020/05/13	14	44.74	0	0.00	44.70	14	39,414	0.04%
2020/05/12	165	45.17	90	44.42	45.00	75	39,518	0.19%	大買/
2020/05/11	7	45.14	4	45.71	44.95	3	40,066	0.01%
2020/05/08	5	44.91	15	44.95	44.70	-10	39,944	-0.03%
2020/05/07	3	43.87	18	44.05	44.30	-15	39,895	-0.04%
2020/05/06	8	43.03	24	42.98	43.05	-16	39,295	-0.04%
2020/05/05	15	42.77	63	42.54	42.50	-48	39,282	-0.12%
2020/05/04	17	41.98	18	42.72	43.00	-1	39,354	0.00%
2020/04/30	9	42.99	7	42.78	42.85	2	39,758	0.01%
2020/04/29	89	40.65	32	41.36	42.00	57	39,510	0.14%
2020/04/28	77	39.34	21	39.16	39.45	56	38,831	0.14%
2020/04/27	11	38.10	0	0.00	38.30	11	38,629	0.03%
2020/04/24	2	37.60	0	0.00	37.45	2	38,706	0.01%
2020/04/23	0	0.00	5	37.65	37.60	-5	38,911	-0.01%
2020/04/22	0	0.00	2	36.20	37.45	-2	39,313	-0.01%
2020/04/21	10	37.38	8	37.67	36.65	2	39,455	0.01%
2020/04/20	1	38.10	6	38.02	38.10	-5	40,149	-0.01%
2020/04/17	5	38.90	193	38.65	38.10	-188	40,384	-0.47%	大賣/鉅額交易
2020/04/16	21	38.53	36	38.34	38.10	-15	40,082	-0.04%
2020/04/15	134	39.28	29	38.96	37.40	105	39,668	0.26%	大買/鉅額交易
2020/04/14	172	37.54	169	37.61	38.15	3	38,970	0.01%	大買/大賣/
2020/04/13	121	35.68	141	35.63	35.55	-20	38,277	-0.05%	大買/大賣/
2020/04/10	10	34.65	6	34.71	35.00	4	37,686	0.01%
2020/04/09	563	34.94	475	34.46	34.70	88	37,724	0.23%	大買/大賣/
2020/04/08	24	33.82	35	33.95	34.00	-11	37,357	-0.03%
2020/04/07	76	32.78	128	32.95	33.15	-52	36,620	-0.14%	大賣/
2020/04/06	9	31.16	31	31.18	31.35	-22	35,705	-0.06%
2020/04/01	25	31.66	2	31.85	31.70	23	35,234	0.07%
2020/03/31	162	32.16	100	32.44	32.00	62	35,038	0.18%	大買/
2020/03/30	37	30.46	15	30.45	30.90	22	34,207	0.06%
2020/03/27	10	31.59	20	30.80	30.25	-10	34,448	-0.03%
2020/03/26	36	31.31	51	30.74	31.00	-15	34,488	-0.04%
2020/03/25	43	30.90	3	30.88	31.10	40	34,099	0.12%
2020/03/24	5	28.74	42	28.40	28.60	-37	33,725	-0.11%
2020/03/23	39	27.31	14	26.97	27.05	25	33,364	0.07%
2020/03/20	50	27.05	2	26.45	27.05	48	33,143	0.14%
2020/03/19	36	26.67	44	25.57	24.60	-8	33,038	-0.02%
2020/03/18	11	27.43	55	26.92	26.20	-44	32,226	-0.14%
2020/03/17	60	27.84	1	27.20	26.50	59	31,953	0.18%
2020/03/16	3	31.75	0	0.00	28.40	3	31,401	0.01%
2020/03/12	3	34.07	1	33.70	33.70	2	30,591	0.01%
2020/03/11	3	38.50	43	38.92	37.40	-40	29,728	-0.13%
2020/03/10	497	38.01	243	38.03	38.95	254	29,350	0.87%	大買/大賣/鉅額交易
2020/03/09	3	40.35	239	39.81	39.50	-236	28,782	-0.82%	大賣/鉅額交易
2020/03/06	0	0.00	10	41.85	41.60	-10	28,629	-0.03%
2020/03/05	4	42.55	4	42.90	41.90	0	29,206	0.00%
2020/03/04	6	41.74	7	41.94	41.40	-1	28,573	0.00%
2020/03/03	14	41.84	15	42.14	41.45	-1	28,765	0.00%
2020/03/02	1	38.40	1	38.90	39.25	0	28,375	0.00%
2020/02/27	40	40.27	92	40.12	40.00	-52	28,339	-0.18%
2020/02/26	2	41.33	2	42.28	41.25	0	28,229	0.00%
2020/02/25	2	41.95	0	0.00	41.75	2	28,242	0.01%
2020/02/24	32	42.34	16	42.35	42.45	16	28,228	0.06%
2020/02/21	1	42.05	10	42.15	41.70	-9	28,350	-0.03%
2020/02/20	2	42.40	2	42.65	42.00	0	28,511	0.00%
2020/02/19	10	41.73	5	41.74	41.75	5	28,704	0.02%
2020/02/18	0	0.00	1	41.40	41.10	-1	29,215	0.00%
2020/02/17	28	41.34	136	41.36	41.35	-108	29,396	-0.37%	大賣/鉅額交易
2020/02/14	30	41.91	9	41.79	41.50	21	29,899	0.07%
2020/02/13	8	42.09	10	42.25	42.05	-2	30,681	-0.01%
2020/02/12	43	42.27	114	41.55	42.85	-71	31,059	-0.23%	大賣/
2020/02/11	33	40.67	5	40.20	40.30	28	30,346	0.09%
2020/02/10	32	37.03	396	39.19	39.85	-364	30,380	-1.20%	大賣/鉅額交易
2020/02/07	24	39.40	1	39.25	38.90	23	30,561	0.08%
2020/02/06	588	40.13	128	39.73	40.20	460	30,529	1.51%	大買/大賣/鉅額交易
2020/02/05	111	39.94	117	39.94	39.15	-6	30,330	-0.02%	大買/大賣/
2020/02/04	62	39.26	2	38.95	40.25	60	29,924	0.20%
2020/02/03	4	36.49	3	35.50	36.75	1	29,326	0.00%
2020/01/31	4	40.08	3	37.10	38.65	1	29,221	0.00%
2020/01/30	4	40.70	30	40.38	40.35	-26	28,739	-0.09%
2020/01/20	30	44.60	32	44.51	44.80	-2	28,516	-0.01%
2020/01/17	9	43.44	1	43.25	43.25	8	28,408	0.03%
2020/01/16	35	44.11	10	44.03	43.60	25	28,750	0.09%
2020/01/15	30	45.00	21	44.75	44.75	9	28,458	0.03%
2020/01/14	54	45.57	219	45.36	45.40	-165	29,106	-0.57%	大賣/鉅額交易
2020/01/13	5	43.48	42	43.55	43.90	-37	28,019	-0.13%
2020/01/09	0	0.00	7	41.08	41.05	-7	28,095	-0.02%
2020/01/08	4	40.49	0	0.00	40.45	4	28,732	0.01%
2020/01/06	5	41.05	6	41.14	41.35	-1	29,488	0.00%
2020/01/03	10	43.30	10	42.50	42.50	0	29,657	0.00%
2020/01/02	188	42.91	0	0.00	43.60	188	29,556	0.64%	大買/鉅額交易
2019/12/31	0	0.00	10	42.10	42.00	-10	29,407	-0.03%
2019/12/30	3	41.70	1	41.75	41.80	2	29,720	0.01%
2019/12/27	1	41.50	22	41.57	41.65	-21	29,875	-0.07%
2019/12/26	11	41.25	2	41.10	41.10	9	30,009	0.03%
2019/12/25	14	41.53	4	41.50	41.50	10	30,110	0.03%
2019/12/24	11	41.75	14	41.83	42.25	-3	30,221	-0.01%
2019/12/23	8	42.44	0	0.00	41.50	8	29,838	0.03%
2019/12/20	0	0.00	2	43.95	44.10	-2	29,535	-0.01%
2019/12/19	8	44.79	15	44.13	43.90	-7	29,698	-0.02%
2019/12/18	15	45.18	6	44.93	44.80	9	29,918	0.03%
2019/12/17	1	45.75	14	46.00	45.75	-13	30,235	-0.04%
2019/12/16	50	44.72	300	44.36	45.40	-250	30,282	-0.83%	大賣/鉅額交易
2019/12/13	31	44.89	30	44.00	44.30	1	30,577	0.00%
2019/12/12	2	44.75	12	44.84	44.75	-10	30,970	-0.03%
2019/12/11	6	44.09	18	43.82	43.90	-12	31,881	-0.04%
2019/12/10	10	43.70	2	43.80	44.00	8	32,413	0.02%
2019/12/09	1	44.35	2	45.10	44.35	-1	32,396	0.00%
2019/12/06	204	45.36	1	44.75	44.75	203	33,039	0.61%	大買/鉅額交易
2019/12/05	0	0.00	2	44.85	44.60	-2	33,533	-0.01%
2019/12/04	1	44.40	0	0.00	44.20	1	34,215	0.00%
2019/12/03	5	44.53	3	44.33	44.80	2	36,255	0.01%
2019/12/02	5	44.22	33	44.57	44.15	-28	36,548	-0.08%
2019/11/29	12	46.65	0	0.00	46.15	12	37,032	0.03%
2019/11/28	16	47.68	20	47.77	47.00	-4	36,977	-0.01%
2019/11/27	2	47.00	3	47.10	47.00	-1	36,689	0.00%
2019/11/26	2	46.90	2	47.25	46.35	0	36,692	0.00%
2019/11/25	8	46.81	45	46.80	46.35	-37	36,504	-0.10%
2019/11/22	64	47.52	3	47.32	47.00	61	36,500	0.17%
2019/11/21	5	47.95	2	48.15	48.00	3	36,640	0.01%
2019/11/20	3	48.32	4	48.41	48.80	-1	37,003	0.00%
2019/11/19	6	48.98	2	48.65	48.55	4	37,762	0.01%
2019/11/18	3	49.20	8	49.53	49.65	-5	37,745	-0.01%
2019/11/15	0	0.00	102	48.53	48.50	-102	37,910	-0.27%	大賣/鉅額交易
2019/11/14	2	48.40	91	48.28	48.10	-89	37,402	-0.24%
2019/11/13	78	48.31	977	48.48	48.30	-899	37,744	-2.38%	大賣/鉅額交易
2019/11/12	58	48.69	52	48.98	50.00	6	38,117	0.02%
2019/11/11	52	47.39	42	46.96	47.10	10	38,339	0.03%
2019/11/08	18	45.99	13	46.05	46.00	5	37,832	0.01%
2019/11/07	35	45.82	8	45.60	45.90	27	38,154	0.07%
2019/11/06	9	45.71	4	45.60	45.20	5	38,583	0.01%
2019/11/05	8	47.54	11	47.80	47.50	-3	38,615	-0.01%
2019/11/04	11	47.44	3	47.58	47.40	8	39,116	0.02%
2019/11/01	2	47.10	41	47.15	47.20	-39	39,316	-0.10%
2019/10/31	4	47.44	12	47.80	47.15	-8	40,213	-0.02%
2019/10/30	25	48.19	5	47.61	48.25	20	40,268	0.05%
2019/10/29	32	47.58	20	47.35	46.90	12	40,202	0.03%
2019/10/28	3	47.78	1	47.65	47.50	2	40,359	0.00%
2019/10/25	2	47.53	7	48.26	48.20	-5	40,460	-0.01%
2019/10/24	17	48.34	10	48.73	48.15	7	40,493	0.02%
2019/10/23	4	48.04	3	48.13	48.25	1	40,302	0.00%
2019/10/22	537	47.65	25	47.81	48.25	512	40,503	1.26%	大買/鉅額交易
2019/10/21	4	45.90	0	0.00	45.85	4	40,114	0.01%
2019/10/18	16	46.86	80	46.38	46.20	-64	40,718	-0.16%
2019/10/17	145	47.38	17	47.26	47.00	128	42,029	0.30%	大買/鉅額交易
2019/10/16	25	47.53	53	47.58	47.80	-28	43,605	-0.06%
2019/10/15	10	46.02	13	46.52	46.55	-3	43,671	-0.01%
2019/10/14	558	45.56	68	45.47	46.35	490	43,508	1.13%	大買/鉅額交易
2019/10/09	25	44.22	38	43.47	43.10	-13	43,186	-0.03%
2019/10/08	20	45.93	59	46.09	45.60	-39	43,288	-0.09%
2019/10/07	11	46.07	439	46.64	46.40	-428	43,819	-0.98%	大賣/鉅額交易
2019/10/04	2	45.55	17	46.03	45.30	-15	44,048	-0.03%
2019/10/02	2	44.80	2	44.30	44.80	0	44,342	0.00%
2019/10/01	4	43.63	6	43.97	44.20	-2	44,433	0.00%
2019/09/27	23	44.31	46	44.41	43.65	-23	44,569	-0.05%
2019/09/26	4	45.90	204	45.27	45.20	-200	44,804	-0.45%	大賣/鉅額交易
2019/09/25	14	45.40	1	45.35	45.50	13	45,212	0.03%
2019/09/24	56	47.60	0	0.00	46.65	56	45,998	0.12%
2019/09/23	4	47.65	36	47.40	47.65	-32	46,264	-0.07%
2019/09/20	24	45.65	8	45.90	46.50	16	46,602	0.03%
2019/09/19	6	46.48	301	46.67	46.50	-295	46,573	-0.63%	大賣/鉅額交易
2019/09/18	29	46.60	122	46.04	46.30	-93	46,481	-0.20%	大賣/
2019/09/17	13	46.30	1	46.15	46.10	12	46,224	0.03%
2019/09/16	338	44.65	19	45.26	46.80	319	46,336	0.69%	大買/鉅額交易
2019/09/12	16	44.14	15.1	44.43	44.95	0.9	46,632	0.00%
2019/09/11	25	43.63	2	43.53	43.25	23	47,238	0.05%
2019/09/10	1	43.20	1	43.60	43.05	0	47,453	0.00%
2019/09/09	172	44.50	53	43.85	44.80	119	47,335	0.25%	大買/鉅額交易
2019/09/06	85	44.38	12	44.95	43.85	73	47,198	0.15%
2019/09/05	334	43.00	140	43.51	44.65	194	46,991	0.41%	大買/大賣/鉅額交易
2019/09/04	156	41.27	11	40.98	41.25	145	45,506	0.32%	大買/鉅額交易
2019/09/03	44	41.63	175	41.21	39.80	-131	46,523	-0.28%	大賣/鉅額交易
2019/09/02	32	39.87	33	39.75	40.00	-1	46,195	0.00%
2019/08/30	63	39.84	42	39.73	39.05	21	46,240	0.05%
2019/08/29	25	39.32	18	39.24	39.05	7	46,775	0.01%
2019/08/28	6	38.60	3	38.60	38.85	3	46,957	0.01%
2019/08/27	24	39.22	9	38.95	38.55	15	47,307	0.03%
2019/08/26	37	39.07	35	39.15	38.80	2	47,564	0.00%
2019/08/23	28	40.59	14	40.47	40.65	14	47,781	0.03%
2019/08/22	10	40.93	140	40.95	41.10	-130	47,682	-0.27%	大賣/鉅額交易
2019/08/21	6	39.65	4	40.06	39.55	2	46,899	0.00%
2019/08/20	65	39.89	94	40.26	39.90	-29	47,010	-0.06%
2019/08/19	242	39.57	5	39.70	39.70	237	47,277	0.50%	大買/鉅額交易
2019/08/16	57	39.33	26	39.49	39.25	31	48,111	0.06%
2019/08/15	23	38.93	131	39.45	39.85	-108	48,224	-0.22%	大賣/鉅額交易
2019/08/14	43	39.01	46	39.46	39.00	-3	47,799	-0.01%
2019/08/13	9	37.52	4	37.80	37.10	5	47,419	0.01%
2019/08/12	11	38.04	1	37.80	38.05	10	48,458	0.02%
2019/08/08	3	37.98	17	37.68	38.15	-14	49,224	-0.03%
2019/08/07	101	37.21	8	37.01	36.35	93	49,545	0.19%	大買/
2019/08/06	12	33.34	12	34.33	35.75	0	49,334	0.00%
2019/08/05	12	36.50	6	36.45	35.90	6	49,294	0.01%
2019/08/02	59	35.92	22	35.50	36.65	37	49,868	0.07%
2019/08/01	32	37.39	0	0.00	37.25	32	49,421	0.06%
2019/07/31	113	38.09	10	38.40	38.00	103	49,781	0.21%	大買/鉅額交易
2019/07/30	62	40.33	9	38.69	38.70	53	49,785	0.11%
2019/07/29	53	40.62	5	40.57	40.20	48	50,021	0.10%
2019/07/26	8	41.26	35	41.13	41.15	-27	50,057	-0.05%
2019/07/25	124	40.72	97	40.94	40.60	27	50,000	0.05%	大買/
2019/07/24	26	39.95	2	41.00	39.50	24	50,101	0.05%
2019/07/23	19	40.90	9.2	40.44	40.20	9.8	50,660	0.02%
2019/07/22	33	41.02	6	41.26	41.75	27	50,543	0.05%
2019/07/19	29	41.22	36	40.94	40.60	-7	50,467	-0.01%
2019/07/18	51	38.86	186	39.79	39.50	-135	49,616	-0.27%	大賣/鉅額交易
2019/07/17	2	37.38	14	37.75	37.15	-12	48,002	-0.02%
2019/07/16	27	37.40	2	37.35	36.85	25	47,536	0.05%
2019/07/12	139	36.89	10	36.70	36.70	129	48,068	0.27%	大買/鉅額交易
2019/07/11	29	36.72	330	36.98	37.50	-301	47,836	-0.63%	大賣/鉅額交易
2019/07/10	32	36.14	0	0.00	35.80	32	47,672	0.07%
2019/07/09	14	35.64	3	36.30	35.30	11	47,496	0.02%
2019/07/08	0	0.00	120	37.03	37.15	-120	47,678	-0.25%	大賣/鉅額交易
2019/07/05	2	37.55	1	37.30	37.45	1	48,388	0.00%
2019/07/04	16	37.45	16	37.42	37.30	0	49,413	0.00%
2019/07/03	4	37.64	14	37.08	37.20	-10	50,337	-0.02%
2019/07/02	6	38.40	7	38.46	38.50	-1	51,725	0.00%
2019/07/01	11.2	38.44	27	38.37	38.75	-15.8	52,740	-0.03%
2019/06/28	4	36.18	92	35.95	35.25	-88	52,305	-0.17%
2019/06/27	141	35.29	97	35.39	35.50	44	53,133	0.08%	大買/
2019/06/26	1	34.60	4	34.53	34.50	-3	53,161	-0.01%
2019/06/25	42	34.23	24	34.67	34.00	18	53,193	0.03%
2019/06/24	7	34.29	4	34.26	34.60	3	53,604	0.01%
2019/06/21	16	35.22	15	34.98	34.55	1	54,627	0.00%
2019/06/20	166	35.58	133	35.44	35.40	33	54,301	0.06%	大買/大賣/
2019/06/19	20	33.90	26	34.10	34.75	-6	53,334	-0.01%
2019/06/18	1	31.60	1	31.50	31.60	0	52,857	0.00%
2019/06/17	4	32.18	37	32.17	32.00	-33	53,956	-0.06%
2019/06/14	312	31.87	15	32.25	31.80	297	54,160	0.55%	大買/鉅額交易
2019/06/13	14	32.81	11	32.69	32.60	3	54,797	0.01%
2019/06/12	29	32.96	28	33.18	32.95	1	54,846	0.00%
2019/06/11	61	32.71	96	33.06	33.50	-35	54,597	-0.06%
2019/06/10	182	30.44	34	30.37	31.00	148	53,189	0.28%	大買/鉅額交易
2019/06/06	21	28.65	31	28.79	28.65	-10	52,550	-0.02%
2019/06/05	5	29.82	2	29.98	28.70	3	52,461	0.01%
2019/06/04	11	29.38	2	29.40	29.45	9	52,060	0.02%
2019/06/03	21	29.03	20	28.70	28.70	1	52,433	0.00%
2019/05/31	24	28.82	26	29.14	29.95	-2	52,430	0.00%
2019/05/30	72	28.99	72	28.64	28.60	0	52,743	0.00%
2019/05/29	20	27.60	15	27.41	28.65	5	52,975	0.01%
2019/05/28	12	28.24	2	28.50	28.00	10	52,718	0.02%
2019/05/27	38	28.44	61	28.32	28.15	-23	52,957	-0.04%
2019/05/24	158	28.57	154	28.48	28.00	4	52,971	0.01%	大買/大賣/
2019/05/23	16	28.80	64.1	29.23	28.30	-48.1	52,209	-0.09%
2019/05/22	63	31.88	12	31.26	30.45	51	51,339	0.10%
2019/05/21	17	30.81	11	30.79	31.15	6	50,851	0.01%
2019/05/20	102	31.90	97	30.63	30.45	5	50,485	0.01%	大買/
2019/05/17	26	33.49	52	33.71	31.60	-26	49,911	-0.05%
2019/05/16	22	36.13	11	36.12	34.70	11	48,884	0.02%
2019/05/15	38	36.08	16	36.83	37.50	22	48,004	0.05%
2019/05/14	10	35.28	3	35.38	35.00	7	47,407	0.01%
2019/05/13	2	35.00	12	35.45	35.80	-10	47,291	-0.02%
2019/05/10	15	35.02	15	34.77	34.40	0	47,036	0.00%
2019/05/09	3	34.63	1	34.75	33.80	2	46,479	0.00%
2019/05/08	14	35.08	314	35.44	35.60	-300	46,563	-0.64%	大賣/鉅額交易
2019/05/07	8	34.05	8	34.26	34.55	0	46,466	0.00%
2019/05/06	8	32.66	9	32.79	33.05	-1	46,278	0.00%
2019/05/03	5	34.86	2	35.00	34.80	3	46,117	0.01%
2019/05/02	1	34.35	1	34.30	34.40	0	46,079	0.00%
2019/04/30	51	33.57	12	33.73	34.45	39	46,322	0.08%
2019/04/29	42	32.83	152	32.96	32.50	-110	45,976	-0.24%	大賣/鉅額交易
2019/04/26	13	36.31	3	36.25	36.05	10	45,347	0.02%
2019/04/25	2	37.10	2	37.68	37.95	0	44,961	0.00%
2019/04/24	3	37.10	5	37.75	37.95	-2	44,559	0.00%
2019/04/23	301	36.62	1	36.70	36.25	300	44,060	0.68%	大買/鉅額交易
2019/04/22	0	0.00	1	38.20	37.60	-1	44,178	0.00%
2019/04/19	3	37.70	14	38.36	37.60	-11	44,972	-0.02%
2019/04/18	5	38.37	35	37.68	37.00	-30	44,786	-0.07%
2019/04/17	41	38.04	2	38.03	37.55	39	46,337	0.08%
2019/04/16	6	38.26	300	38.07	37.25	-294	46,299	-0.63%	大賣/鉅額交易
2019/04/15	1	36.65	2	36.98	37.10	-1	46,543	0.00%
2019/04/12	1	36.50	0	0.00	36.70	1	47,031	0.00%
2019/04/11	4	36.15	4	36.30	36.25	0	47,585	0.00%
2019/04/10	12	37.42	12	37.32	36.00	0	47,233	0.00%
2019/04/09	12	37.03	1	36.45	36.35	11	46,493	0.02%
2019/04/08	4	37.14	6	37.61	39.25	-2	46,201	0.00%
2019/04/03	9	34.96	37	34.85	36.05	-28	44,730	-0.06%
2019/04/02	8	32.77	14	32.74	32.95	-6	43,720	-0.01%
2019/04/01	332	32.23	39	31.25	32.30	293	43,301	0.68%	大買/鉅額交易
2019/03/29	18	29.82	9	29.44	29.60	9	41,989	0.02%
2019/03/28	2	29.40	5	29.45	29.90	-3	41,685	-0.01%
2019/03/27	7	29.41	6	29.54	29.65	1	42,032	0.00%
2019/03/26	16	29.67	7	29.70	28.80	9	42,145	0.02%
2019/03/25	7	29.29	8	29.84	30.30	-1	41,759	0.00%
2019/03/22	6	29.58	6	30.05	29.85	0	42,580	0.00%
2019/03/21	9	29.92	17	30.00	30.15	-8	43,142	-0.02%
2019/03/20	128	29.04	127	29.60	29.20	1	43,479	0.00%	大買/大賣/
2019/03/19	7	28.19	5	28.29	27.80	2	43,091	0.00%
2019/03/18	24	27.48	722	27.26	28.45	-698	43,621	-1.60%	大賣/鉅額交易
2019/03/15	714	26.20	31	26.16	25.90	683	44,889	1.52%	大買/鉅額交易
2019/03/14	30	25.50	11	25.50	25.45	19	45,411	0.04%
2019/03/13	13	25.03	16	25.14	24.90	-3	45,916	-0.01%
2019/03/12	5	24.95	1,443	24.92	24.80	-1,438	46,127	-3.12%	大賣/鉅額交易
2019/03/11	12	24.50	28	24.96	24.40	-16	46,637	-0.03%
2019/03/08	9	24.97	4	24.65	24.90	5	47,477	0.01%
2019/03/07	104	24.77	123	25.05	25.25	-19	48,383	-0.04%	大買/大賣/
2019/03/06	32	24.81	5	25.00	24.65	27	48,546	0.06%
2019/03/05	20	24.99	12	25.33	24.60	8	48,447	0.02%
2019/03/04	1,502	25.02	14	24.81	26.25	1,488	48,144	3.09%	大買/鉅額交易
2019/02/27	2	24.30	0	0.00	24.10	2	47,438	0.00%
2019/02/26	6	24.78	4	24.56	24.25	2	47,534	0.00%
2019/02/22	0	0.00	1	23.25	23.15	-1	47,565	0.00%
2019/02/21	22	23.49	20	23.30	23.45	2	47,940	0.00%
2019/02/20	3	23.63	0	0.00	23.45	3	48,306	0.01%
2019/02/19	0	0.00	200	23.84	23.90	-200	49,978	-0.40%	大賣/鉅額交易
2019/02/18	5	24.90	240	24.67	23.70	-235	51,142	-0.46%	大賣/鉅額交易
2019/02/15	0	0.00	60	24.18	24.20	-60	51,091	-0.12%
2019/02/14	3	24.30	115	24.40	24.20	-112	51,262	-0.22%	大賣/鉅額交易
2019/02/13	30	24.15	183	24.03	24.10	-153	51,254	-0.30%	大賣/鉅額交易
2019/02/12	4	23.80	54	23.93	23.50	-50	50,880	-0.10%
2019/02/11	50	23.05	22	23.00	23.25	28	50,453	0.06%
2019/01/30	10	23.10	601	22.93	22.50	-591	50,157	-1.18%	大賣/鉅額交易
2019/01/29	5	22.40	15	22.72	22.85	-10	49,844	-0.02%
2019/01/28	40	22.65	66	22.24	22.35	-26	49,256	-0.05%
2019/01/25	0	0.00	27	21.85	21.70	-27	48,865	-0.06%
2019/01/24	150	21.70	14	21.79	21.60	136	48,687	0.28%	大買/鉅額交易
2019/01/23	523	21.15	0	0.00	21.15	523	48,309	1.08%	大買/鉅額交易
2019/01/22	10	21.25	0	0.00	21.35	10	48,270	0.02%
2019/01/21	1	22.25	8	22.32	22.10	-7	48,107	-0.01%
2019/01/18	226	22.02	4	22.08	22.15	222	47,932	0.46%	大買/鉅額交易
2019/01/17	50	21.68	5	21.60	21.45	45	47,527	0.09%
2019/01/16	70	21.25	31	21.47	21.55	39	47,486	0.08%
2019/01/15	36	21.37	265	21.25	21.10	-229	47,224	-0.48%	大賣/鉅額交易
2019/01/14	414	21.22	57	20.71	21.05	357	47,003	0.76%	大買/鉅額交易
2019/01/11	8	21.38	13	21.22	21.20	-5	46,587	-0.01%
2019/01/10	27	22.12	18	22.12	22.10	9	45,563	0.02%
2019/01/09	68	22.29	4	22.55	22.05	64	45,111	0.14%
2019/01/08	14	24.41	14	24.31	24.45	0	43,553	0.00%
2019/01/07	344	24.68	215	24.76	24.10	129	43,384	0.30%	大買/大賣/鉅額交易
2019/01/04	15	23.97	66	24.30	23.90	-51	42,886	-0.12%
2019/01/03	240	23.85	296	23.75	24.20	-56	42,612	-0.13%	大買/大賣/
2019/01/02	276	22.84	175	23.12	23.10	101	42,096	0.24%	大買/大賣/鉅額交易
2018/12/28	36	22.43	1	22.30	22.30	35	41,712	0.08%
2018/12/27	129	22.86	204	22.88	23.20	-75	41,775	-0.18%	大買/大賣/
2018/12/26	9	21.51	0	0.00	21.20	9	40,818	0.02%
2018/12/25	6	22.71	1	22.30	22.05	5	40,503	0.01%
2018/12/24	110	23.21	24	23.00	23.45	86	40,305	0.21%	大買/
2018/12/22	0	0.00	100	22.57	22.60	-100	40,166	-0.25%
2018/12/21	15	22.67	14	22.93	22.90	1	40,995	0.00%
2018/12/20	38	22.66	22	22.46	22.95	16	40,686	0.04%
2018/12/19	95	23.22	66	23.49	22.25	29	40,167	0.07%
2018/12/18	62	22.90	94	22.84	23.10	-32	40,020	-0.08%
2018/12/17	84	22.95	77	22.99	22.45	7	39,933	0.02%
2018/12/14	26	22.63	1,526	23.20	22.60	-1,500	39,015	-3.84%	大賣/鉅額交易
2018/12/13	60	23.08	209	23.47	22.95	-149	38,567	-0.39%	大賣/鉅額交易
2018/12/12	65	25.02	131	24.74	24.20	-66	38,480	-0.17%	大賣/
2018/12/11	120	24.78	18	24.82	24.65	102	39,611	0.26%	大買/鉅額交易
2018/12/10	284	24.16	381	24.28	24.45	-97	39,067	-0.25%	大買/大賣/
2018/12/07	165	22.90	74	22.82	23.35	91	37,090	0.25%	大買/
2018/12/06	69	21.68	215	21.85	21.25	-146	36,201	-0.40%	大賣/鉅額交易
2018/12/05	200	22.25	2	22.55	22.90	198	35,368	0.56%	大買/鉅額交易
2018/12/04	170	22.99	271	22.55	22.55	-101	35,143	-0.29%	大買/大賣/鉅額交易
2018/12/03	1,301	22.60	42	22.51	22.75	1,259	34,558	3.64%	大買/鉅額交易
2018/11/30	32	21.08	49	21.14	21.15	-17	33,688	-0.05%
2018/11/29	18	20.27	29	20.33	20.00	-11	32,619	-0.03%
2018/11/28	35	19.95	21	19.95	19.95	14	32,253	0.04%
2018/11/27	8	19.60	8	19.32	20.00	0	32,012	0.00%
2018/11/26	13	19.06	0	0.00	18.75	13	31,484	0.04%
2018/11/23	21	18.79	10	18.50	18.70	11	31,339	0.04%
2018/11/22	6	19.79	19	19.17	18.65	-13	31,097	-0.04%
2018/11/21	102	19.90	100	19.90	20.05	2	30,694	0.01%	大買/
2018/11/20	15	19.63	45	19.86	19.95	-30	30,241	-0.10%
2018/11/19	507	19.80	7	19.84	19.80	500	30,093	1.66%	大買/鉅額交易
2018/11/16	23	19.10	273	19.81	19.65	-250	30,298	-0.83%	大賣/鉅額交易
2018/11/15	81	18.20	900	18.45	18.70	-819	28,350	-2.89%	大賣/鉅額交易
2018/11/14	45	17.02	255	16.70	17.00	-210	26,927	-0.78%	大賣/鉅額交易
2018/11/13	60	16.48	90	16.29	16.85	-30	26,700	-0.11%
2018/11/12	966	16.76	2	16.95	16.70	964	26,521	3.63%	大買/鉅額交易
2018/11/06	100	16.20	15	16.09	15.45	85	27,593	0.31%
2018/11/05	15	15.66	0	0.00	16.00	15	27,724	0.05%
2018/11/02	0	0.00	30	15.70	15.60	-30	28,102	-0.11%
2018/10/30	15	14.98	0	0.00	14.65	15	27,564	0.05%
2018/10/29	22	15.48	22	15.40	14.60	0	27,263	0.00%
2018/10/26	20	15.80	0	0.00	15.90	20	26,957	0.07%
2018/10/25	240	15.92	0	0.00	16.00	240	26,810	0.90%	大買/鉅額交易
2018/10/24	0	0.00	45	16.43	16.45	-45	26,656	-0.17%
2018/10/23	0	0.00	7	16.23	16.00	-7	26,467	-0.03%
2018/10/22	7	16.34	0	0.00	16.35	7	26,571	0.03%
2018/10/19	15	16.03	15	15.95	16.20	0	26,532	0.00%
2018/10/17	0	0.00	2	16.25	16.05	-2	26,163	-0.01%
2018/10/15	0	0.00	1	16.30	16.30	-1	25,623	0.00%
2018/10/12	7	16.33	56	16.06	16.45	-49	25,490	-0.19%
2018/10/11	7	15.85	7	15.81	15.80	0	25,153	0.00%
2018/10/09	4	18.44	20	19.10	17.55	-16	24,461	-0.07%
2018/10/05	37	18.90	37	18.64	18.65	0	23,400	0.00%
2018/10/04	1	19.20	31	19.27	19.15	-30	22,736	-0.13%
2018/10/03	1	19.70	5	19.65	19.50	-4	22,549	-0.02%
2018/10/02	17	19.64	30	19.57	19.55	-13	22,337	-0.06%
2018/10/01	24	20.27	1	20.15	20.15	23	21,979	0.10%
2018/09/28	13	20.33	2	20.35	20.05	11	21,947	0.05%
2018/09/27	8	19.78	0	0.00	19.55	8	21,033	0.04%
2018/09/26	12	19.88	23	19.88	20.00	-11	20,762	-0.05%
2018/09/25	23	20.02	24	19.75	20.30	-1	20,528	0.00%
2018/09/21	2	18.95	2	19.05	19.10	0	19,851	0.00%
2018/09/20	1	20.00	0	0.00	19.75	1	18,981	0.01%
2018/09/19	31	20.44	10	20.55	19.70	21	18,655	0.11%
2018/09/18	145	19.93	152	20.04	19.85	-7	18,040	-0.04%	大買/大賣/
2018/09/17	90	20.01	92	20.08	20.05	-2	17,160	-0.01%
2018/09/14	190	18.62	191	18.74	19.00	-1	14,851	-0.01%	大買/大賣/
2018/09/13	30	18.45	6	18.38	18.15	24	14,092	0.17%
2018/09/12	17	17.99	17	17.99	18.15	0	13,716	0.00%
2018/09/11	4	17.39	1	17.35	17.70	3	13,564	0.02%
2018/09/10	11	16.98	0	0.00	16.90	11	13,926	0.08%
2018/09/07	0	0.00	5	17.73	17.60	-5	15,843	-0.03%
2018/09/06	5	18.23	8	18.18	18.00	-3	16,187	-0.02%
2018/09/05	5	18.22	2	18.28	18.20	3	16,433	0.02%
2018/09/04	4	18.34	3	18.15	18.10	1	16,252	0.01%
2018/09/03	0	0.00	40	17.90	17.75	-40	15,655	-0.26%
2018/08/31	10	17.55	0	0.00	17.60	10	15,537	0.06%
2018/08/30	0	0.00	1	17.80	17.80	-1	15,546	-0.01%
2018/08/29	0	0.00	50	17.96	17.85	-50	15,551	-0.32%
2018/08/28	36	18.30	79	18.16	18.00	-43	15,641	-0.27%
2018/08/27	52	17.90	0	0.00	17.95	52	15,741	0.33%
2018/08/24	51	17.98	2	18.00	18.00	49	15,638	0.31%
2018/08/23	0	0.00	52	17.94	18.20	-52	15,332	-0.34%
2018/08/22	0	0.00	28	17.00	17.20	-28	14,617	-0.19%
2018/08/21	10	17.00	3	17.00	17.15	7	14,688	0.05%
2018/08/20	0	0.00	8	17.39	17.00	-8	14,688	-0.05%
2018/08/17	6	18.08	5	17.70	17.60	1	14,521	0.01%
2018/08/16	28	17.65	18	17.73	17.85	10	14,172	0.07%
2018/08/15	16	17.26	20	17.20	17.25	-4	13,676	-0.03%
2018/08/14	31	17.31	0	0.00	17.40	31	13,305	0.23%
2018/08/13	0	0.00	3	17.45	17.10	-3	13,070	-0.02%
2018/08/10	21	16.78	5	16.70	16.65	16	12,408	0.13%
2018/08/09	67	16.67	81	16.88	17.00	-14	12,170	-0.12%
2018/08/08	5	16.15	0	0.00	16.10	5	11,779	0.04%
2018/08/03	0	0.00	20	15.95	16.10	-20	12,175	-0.16%
2018/08/01	0	0.00	5	16.30	16.35	-5	12,262	-0.04%
2018/07/31	0	0.00	10	16.35	16.25	-10	12,376	-0.08%
2018/07/30	2	16.25	0	0.00	16.40	2	12,401	0.02%
2018/07/26	20	16.40	0	0.00	16.35	20	12,468	0.16%
2018/07/17	0	0.00	1	16.15	16.10	-1	13,385	-0.01%
2018/07/16	0	0.00	3	16.20	16.20	-3	13,548	-0.02%
2018/07/13	0	0.00	1	16.05	16.20	-1	13,757	-0.01%
2018/07/12	2	16.05	2	15.95	16.10	0	13,823	0.00%
2018/07/11	17	15.85	5	15.85	15.90	12	13,831	0.09%
2018/07/10	0	0.00	17	15.96	15.95	-17	13,873	-0.12%
2018/07/09	15	15.55	0	0.00	15.50	15	13,935	0.11%
2018/07/06	5	15.90	28	15.30	15.40	-23	14,054	-0.16%
2018/07/05	38	16.15	0	0.00	16.15	38	13,880	0.27%
2018/07/04	0	0.00	60	15.90	15.85	-60	13,881	-0.43%
2018/07/03	10	16.00	0	0.00	15.80	10	13,830	0.07%
2018/06/27	10	16.30	0	0.00	16.20	10	13,772	0.07%
2018/06/26	3	16.40	3	16.70	16.40	0	13,846	0.00%
2018/06/22	20	16.93	1	16.95	16.90	19	14,169	0.13%
2018/06/21	20	17.13	0	0.00	17.10	20	14,225	0.14%
2018/06/20	10	17.20	0	0.00	17.20	10	14,345	0.07%
2018/06/19	0	0.00	2	17.45	17.40	-2	14,405	-0.01%
2018/06/15	107	18.67	6	18.83	17.70	101	14,212	0.71%	大買/鉅額交易
2018/06/14	10	17.30	20	17.43	17.70	-10	12,301	-0.08%
2018/06/12	10	17.10	1	17.15	17.05	9	11,916	0.08%
2018/06/04	0	0.00	10	17.50	17.60	-10	13,377	-0.07%
2018/05/31	0	0.00	1	16.95	16.80	-1	13,361	-0.01%
2018/05/30	10	16.90	0	0.00	16.80	10	13,572	0.07%
2018/05/25	5	17.30	0	0.00	17.20	5	14,339	0.03%
2018/05/22	3	17.65	0	0.00	17.50	3	15,826	0.02%
2018/05/18	5	17.25	0	0.00	17.05	5	16,817	0.03%
2018/05/16	10	17.60	10	17.55	17.50	0	17,687	0.00%
2018/05/15	0	0.00	1	17.35	17.35	-1	18,190	-0.01%
2018/05/14	5	17.40	0	0.00	17.15	5	19,184	0.03%
2018/05/10	0	0.00	2	17.45	17.35	-2	20,996	-0.01%
2018/05/08	15	17.22	19	17.29	17.20	-4	24,181	-0.02%
2018/05/03	7	17.24	40	17.16	17.25	-33	28,152	-0.12%
2018/05/02	60	17.04	35	17.16	17.05	25	29,687	0.08%
2018/04/30	3	16.80	11	16.96	16.80	-8	29,843	-0.03%
2018/04/27	5	16.35	0	0.00	16.50	5	30,038	0.02%
2018/04/26	13	16.98	1	16.75	16.60	12	30,253	0.04%
2018/04/25	21	16.45	3,119	16.40	16.80	-3,098	30,650	-10.11%	大賣/鉅額交易
2018/04/24	2	17.35	0	0.00	16.90	2	30,719	0.01%
2018/04/23	12	18.17	10	18.40	17.95	2	31,375	0.01%
2018/04/20	1	18.35	6	18.20	18.25	-5	31,439	-0.02%
2018/04/19	10	18.40	14	18.41	18.20	-4	31,528	-0.01%
2018/04/18	10	18.50	10	18.70	18.05	0	31,638	0.00%
2018/04/17	11	18.30	0	0.00	18.05	11	31,653	0.03%
2018/04/16	1	18.50	0	0.00	18.35	1	31,826	0.00%
2018/04/13	1	18.75	5	18.75	18.75	-4	32,570	-0.01%
2018/04/12	7	18.46	2	18.80	18.65	5	32,799	0.02%
2018/04/09	205	18.30	0	0.00	18.15	205	32,971	0.62%	大買/鉅額交易
2018/04/03	2	18.50	0	0.00	18.55	2	33,070	0.01%
2018/03/29	200	19.00	5	19.10	18.85	195	33,733	0.58%	大買/鉅額交易
2018/03/28	316	19.26	10	19.40	19.20	306	33,833	0.90%	大買/鉅額交易
2018/03/27	0	0.00	10	19.05	19.65	-10	33,767	-0.03%
2018/03/23	52	18.33	10	18.65	18.70	42	33,972	0.12%
2018/03/22	20	19.93	0	0.00	19.20	20	34,072	0.06%
2018/03/21	0	0.00	17	20.35	19.95	-17	34,411	-0.05%
2018/03/19	71	20.11	71	20.10	19.80	0	34,878	0.00%
2018/03/16	326	20.00	20	19.95	19.75	306	35,823	0.85%	大買/鉅額交易
2018/03/15	31	20.24	14	20.30	20.05	17	36,500	0.05%
2018/03/14	10	20.00	0	0.00	19.85	10	36,260	0.03%
2018/03/13	14	20.20	23	20.27	20.15	-9	36,428	-0.02%
2018/03/12	2	19.65	0	0.00	19.85	2	36,767	0.01%
2018/03/09	2	19.80	1	19.65	19.55	1	36,757	0.00%
2018/03/08	8	19.67	2	19.88	19.80	6	36,560	0.02%
2018/03/07	6	18.85	13	19.11	19.10	-7	35,992	-0.02%
2018/03/06	2	19.20	10	19.20	19.25	-8	35,838	-0.02%
2018/03/05	28	18.80	5	19.40	18.80	23	35,853	0.06%
2018/03/02	8	19.61	1	19.60	19.55	7	35,579	0.02%
2018/03/01	12	20.43	2	20.45	20.15	10	35,353	0.03%
2018/02/27	1	20.15	46	19.95	20.20	-45	34,992	-0.13%
2018/02/26	0	0.00	1	20.00	19.90	-1	34,738	0.00%
2018/02/23	27	20.31	18	20.62	20.20	9	34,638	0.03%
2018/02/22	22	20.53	11	20.60	20.60	11	34,304	0.03%
2018/02/21	55	19.44	25	19.45	19.90	30	33,667	0.09%
2018/02/12	2	19.03	400	18.98	18.50	-398	33,096	-1.20%	大賣/鉅額交易
2018/02/09	3	18.20	1	19.00	19.00	2	32,711	0.01%
2018/02/08	4	19.05	7	18.85	18.70	-3	32,221	-0.01%
2018/02/07	277	19.39	21	19.83	19.35	256	31,995	0.80%	大買/鉅額交易
2018/02/06	496	20.04	606	18.95	19.05	-110	31,452	-0.35%	大買/大賣/鉅額交易
2018/02/05	1,678	20.10	170	20.86	21.00	1,508	30,419	4.96%	大買/大賣/鉅額交易
2018/02/02	576	20.71	157	20.89	20.90	419	29,702	1.41%	大買/大賣/鉅額交易
2018/02/01	57	21.24	31	21.29	21.10	26	28,889	0.09%
2018/01/31	110	20.61	73	21.00	21.20	37	28,550	0.13%	大買/
2018/01/30	89	19.73	19	20.15	19.60	70	26,485	0.26%
2018/01/29	433	18.44	1,506	18.72	19.80	-1,073	25,279	-4.24%	大買/大賣/鉅額交易
2018/01/26	42	18.76	1,212	19.21	18.55	-1,170	24,190	-4.84%	大賣/鉅額交易
2018/01/25	1,217	18.55	538	18.43	18.60	679	23,074	2.94%	大買/大賣/鉅額交易
2018/01/24	121	17.37	20	17.38	17.30	101	21,455	0.47%	大買/鉅額交易
2018/01/23	10	17.50	120	17.58	17.70	-110	21,151	-0.52%	大賣/鉅額交易
2018/01/22	101	17.30	18	17.36	17.15	83	20,782	0.40%	大買/
2018/01/19	8	18.00	30	18.03	17.85	-22	20,467	-0.11%
2018/01/18	210	17.81	200	18.00	17.85	10	19,948	0.05%	大買/大賣/
2018/01/17	45	17.99	15	17.90	17.90	30	19,607	0.15%
2018/01/15	10	17.60	0	0.00	17.10	10	18,568	0.05%
2018/01/12	500	17.45	0	0.00	17.50	500	18,286	2.73%	大買/鉅額交易
2018/01/11	0	0.00	4	17.08	17.30	-4	17,938	-0.02%
2018/01/10	5	16.85	5	17.25	16.85	0	17,791	0.00%
2018/01/09	402	17.53	214	17.50	17.30	188	17,540	1.07%	大買/大賣/鉅額交易
2018/01/08	302	17.09	102	17.20	17.15	200	16,729	1.20%	大買/大賣/鉅額交易
2018/01/05	505	16.90	0	0.00	16.90	505	16,330	3.09%	大買/鉅額交易
2018/01/03	1	16.75	0	0.00	16.60	1	16,023	0.01%