南電 (8046)-凱基-復興券商分點個股進出

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

南電

(8046)

可現股當沖

股價
185.0
漲跌
▼5.5
漲幅
-2.89%
成交量
3,230張
產業
上市電子零組件類股
1403人加入追蹤

立即追蹤
本地時間:13:30

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

南電 (8046)籌碼相關－凱基-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/08	0	0.00	2.1	249.52	250.00	-2.1	4,443	-0.05%
2023/12/07	0.1	250.00	1	251.00	247.00	-1	4,529	-0.02%
2023/12/06	6.1	253.56	0	0.00	249.00	6.1	4,527	0.13%
2023/12/05	0	0.00	3.2	252.84	252.50	-3.2	4,476	-0.07%
2023/12/04	0.1	244.08	0.1	250.50	250.50	0	4,364	0.00%
2023/12/01	22.2	245.47	2	248.00	249.50	20.2	4,269	0.47%
2023/11/30	3	248.50	0	0.00	248.00	3	4,251	0.07%
2023/11/29	2.1	249.45	10.3	245.60	251.00	-8.2	4,252	-0.19%
2023/11/28	0	0.00	1	244.00	245.00	-1	4,208	-0.02%
2023/11/27	0	0.00	1	238.00	239.00	-1	4,170	-0.02%
2023/11/24	2	239.50	3	239.33	238.00	-1	4,195	-0.02%
2023/11/22	0.1	239.75	0	0.00	237.00	0.1	4,265	0.00%
2023/11/21	3.1	242.90	4	242.25	242.50	-0.9	4,264	-0.02%
2023/11/20	0.1	239.00	0.1	239.00	239.00	0.1	4,280	0.00%
2023/11/17	2	237.50	0	0.00	237.00	2	4,269	0.05%
2023/11/16	1.2	236.83	0	0.00	238.50	1.2	4,271	0.03%
2023/11/15	2	236.75	3.1	236.48	235.50	-1.1	4,240	-0.02%
2023/11/14	1.2	232.04	2	231.50	230.50	-0.9	4,201	-0.02%
2023/11/13	0	0.00	1	232.50	230.50	-1	4,221	-0.02%
2023/11/10	1.1	223.53	52	224.36	228.00	-50.9	4,226	-1.21%
2023/11/09	5.1	228.42	1	228.50	227.50	4.1	4,200	0.10%
2023/11/08	3.1	233.14	0	0.00	231.00	3.1	4,201	0.07%
2023/11/07	2.1	232.27	0	0.00	232.50	2.1	4,181	0.05%
2023/11/06	0.2	237.17	1	235.00	237.00	-0.9	4,201	-0.02%
2023/11/03	3.2	234.67	0	0.00	232.50	3.2	4,199	0.08%
2023/11/02	1	244.50	1	243.50	243.00	0	4,130	0.00%
2023/11/01	0	0.00	2.6	239.60	240.00	-2.6	4,126	-0.06%
2023/10/31	0	0.00	1.1	236.02	236.00	-1.1	4,181	-0.03%
2023/10/30	0	0.00	1	232.00	232.00	-1	4,263	-0.02%
2023/10/27	2	232.50	1	236.50	233.50	1	4,309	0.02%
2023/10/26	2.1	231.95	0	0.00	229.00	2.1	4,322	0.05%
2023/10/25	1.5	237.67	0	0.00	238.00	1.5	4,282	0.04%
2023/10/24	1	236.00	0	0.00	238.00	1	4,327	0.02%
2023/10/23	135	237.00	0	0.00	237.00	135	4,353	3.10%	大買/鉅額交易
2023/10/20	1	240.50	1	237.00	239.50	0	4,398	0.00%
2023/10/19	2.1	243.32	0	0.00	242.50	2.1	4,421	0.05%
2023/10/18	1	254.00	1	252.00	250.50	0	4,439	0.00%
2023/10/17	1	255.00	1	256.00	255.50	0	4,458	0.00%
2023/10/16	1.1	251.50	0	0.00	253.00	1.1	4,580	0.02%
2023/10/13	2	258.00	0	0.00	257.00	2	4,789	0.04%
2023/10/11	0	0.00	5.1	257.70	260.00	-5.1	4,923	-0.10%
2023/10/06	5.1	254.66	0	0.00	251.50	5.1	5,040	0.10%
2023/10/05	0.1	261.50	0	0.00	260.50	0.1	5,050	0.00%
2023/10/04	0.1	258.00	0.1	262.50	264.00	0	5,058	0.00%
2023/10/03	2.1	262.63	1	266.00	262.00	1.1	5,070	0.02%
2023/10/02	18	268.81	4	268.38	267.50	14	5,179	0.27%
2023/09/28	2	267.50	2.1	264.56	266.50	-0.1	5,182	0.00%
2023/09/27	0	0.00	1	262.50	265.00	-1	5,166	-0.02%
2023/09/26	0	0.00	0.1	264.00	263.00	-0.1	5,193	0.00%
2023/09/25	21	269.05	2.2	269.73	269.00	18.8	5,186	0.36%
2023/09/22	1.2	267.00	0.1	265.00	267.00	1.1	5,138	0.02%
2023/09/21	1.1	263.38	0.1	261.00	263.50	1	5,088	0.02%
2023/09/20	4.1	264.10	0.2	266.17	260.50	3.9	5,100	0.08%
2023/09/19	0	0.00	0.2	273.17	271.00	-0.2	5,047	0.00%
2023/09/18	3	271.50	2.2	273.75	272.50	0.8	4,983	0.02%
2023/09/15	52	270.12	6.2	268.91	272.00	45.8	4,889	0.94%
2023/09/14	1	257.50	3	259.00	259.00	-2	4,683	-0.04%
2023/09/13	2	258.50	0	0.00	257.50	2	4,665	0.04%
2023/09/12	1	260.50	8	258.62	260.50	-7	4,689	-0.15%
2023/09/08	3	248.83	12	247.21	249.00	-9	4,791	-0.19%
2023/09/07	0	0.00	2.2	250.89	250.00	-2.2	4,860	-0.05%
2023/09/06	2	248.25	0	0.00	249.00	2	4,890	0.04%
2023/09/05	2	248.00	0	0.00	248.00	2	4,945	0.04%
2023/09/04	0.1	242.50	4.1	247.39	250.00	-4	5,054	-0.08%
2023/09/01	0.1	241.25	5	241.70	243.00	-4.9	5,138	-0.10%
2023/08/31	1.1	242.02	0	0.00	241.50	1.1	5,234	0.02%
2023/08/30	4	244.00	2	244.00	243.00	2	5,299	0.04%
2023/08/29	0	0.00	1.1	242.55	244.00	-1.1	5,405	-0.02%
2023/08/28	1.1	235.38	5.2	237.22	236.50	-4.1	5,416	-0.08%
2023/08/25	6.1	231.69	1	232.50	231.00	5.1	5,489	0.09%
2023/08/24	1	237.00	2.3	236.74	239.50	-1.3	5,579	-0.02%
2023/08/23	0.1	230.42	0	0.00	230.50	0.1	5,698	0.00%
2023/08/22	3.2	230.16	0	0.00	229.50	3.2	5,872	0.05%
2023/08/21	0.1	229.50	0	0.00	228.00	0.1	6,151	0.00%
2023/08/18	0.1	232.61	1	231.00	231.00	-0.9	6,247	-0.02%
2023/08/16	2	236.75	1	238.00	236.00	1	6,441	0.02%
2023/08/15	0.1	236.00	0.1	235.00	236.50	0	6,553	0.00%
2023/08/14	1.2	232.10	2	230.81	232.00	-0.8	6,639	-0.01%
2023/08/11	2.3	238.65	2	238.00	238.50	0.3	6,726	0.00%
2023/08/10	2.1	243.04	0	0.00	238.50	2.1	6,828	0.03%
2023/08/09	1.1	247.95	3	247.83	247.00	-2	6,830	-0.03%
2023/08/08	2.1	247.06	0	0.00	245.00	2.1	6,867	0.03%
2023/08/07	1.1	251.55	2	252.25	250.50	-0.9	6,877	-0.01%
2023/08/04	7	249.36	4	253.24	252.50	3	6,923	0.04%
2023/08/02	6	254.42	8	254.63	251.50	-2	7,040	-0.03%
2023/08/01	1.1	249.03	0	0.00	249.50	1.1	7,091	0.02%
2023/07/31	1.1	249.10	4	249.63	248.00	-3	7,135	-0.04%
2023/07/28	0.1	251.00	2	251.50	254.50	-2	7,229	-0.03%
2023/07/27	4.1	251.25	0	0.00	250.00	4.1	7,271	0.06%
2023/07/26	5.1	256.73	2	255.00	254.50	3.1	7,344	0.04%
2023/07/25	3.1	259.53	2	261.50	258.00	1.1	7,480	0.01%
2023/07/24	2	263.50	6	264.00	261.50	-4	7,518	-0.05%
2023/07/21	6.1	258.28	1	258.50	258.00	5.1	7,599	0.07%
2023/07/20	1	266.53	1	272.00	267.00	0	7,689	0.00%
2023/07/19	5	272.80	9	270.83	266.50	-4	7,723	-0.05%
2023/07/18	2.2	271.32	13	271.54	275.50	-10.8	7,678	-0.14%
2023/07/14	2	269.75	3.1	266.74	266.00	-1.1	7,540	-0.01%
2023/07/13	4	268.50	5.5	264.76	264.50	-1.5	7,468	-0.02%
2023/07/12	3	248.00	1.2	253.88	254.50	1.8	7,352	0.02%
2023/07/11	1.6	245.57	1.1	246.12	247.00	0.6	7,336	0.01%
2023/07/10	4.2	244.41	0	0.00	243.50	4.2	7,441	0.06%
2023/07/07	4.1	248.65	2	248.50	246.50	2.1	7,447	0.03%
2023/07/06	3.3	258.16	2	255.50	255.50	1.3	7,352	0.02%
2023/07/05	7	263.01	1	268.00	261.50	6	7,356	0.08%
2023/07/04	4.1	262.29	0	0.00	262.00	4.1	7,334	0.06%
2023/07/03	0	270.50	28.3	269.96	270.00	-28.3	7,384	-0.38%
2023/06/29	3	262.67	0	0.00	262.50	3	7,637	0.04%
2023/06/28	7.3	265.04	1	262.00	262.00	6.3	7,679	0.08%
2023/06/27	6.1	271.25	0	0.00	268.50	6.1	7,779	0.08%
2023/06/26	0.1	275.00	0	0.00	275.00	0.1	7,818	0.00%
2023/06/21	3.1	279.86	0	0.00	278.00	3.1	8,025	0.04%
2023/06/20	1.3	280.66	0	0.00	281.50	1.3	8,127	0.02%
2023/06/19	1	277.54	1	277.50	278.00	0	8,249	0.00%
2023/06/16	0	279.50	1	279.00	279.50	-1	8,322	-0.01%
2023/06/15	7	283.29	0.2	286.33	281.00	6.9	8,296	0.08%
2023/06/13	14	291.00	11.2	291.74	293.00	2.8	8,253	0.03%
2023/06/12	2	285.00	6	285.17	286.00	-4	8,243	-0.05%
2023/06/09	0	0.00	1	283.00	284.50	-1	8,308	-0.01%
2023/06/08	7.2	283.27	8	281.63	282.00	-0.8	8,401	-0.01%
2023/06/07	8.2	290.71	0	0.00	290.00	8.2	8,463	0.10%
2023/06/06	2.1	299.52	3	297.83	296.50	-0.9	8,514	-0.01%
2023/06/05	3	307.83	4	307.37	305.00	-1	8,504	-0.01%
2023/06/02	1	303.00	2.1	302.63	308.00	-1.1	8,495	-0.01%
2023/06/01	3	298.33	0	0.00	298.50	3	8,464	0.04%
2023/05/30	4.2	294.80	0.1	300.00	294.00	4.1	8,725	0.05%
2023/05/29	2	300.01	2	301.50	302.50	0	8,686	0.00%
2023/05/26	9	308.67	0	0.00	303.00	9	8,597	0.10%
2023/05/25	0.1	301.70	4	301.00	302.50	-3.9	8,464	-0.05%
2023/05/24	0	0.00	1.1	290.75	292.00	-1.1	8,223	-0.01%
2023/05/23	1	284.00	4.3	282.79	289.00	-3.3	8,138	-0.04%
2023/05/22	8.3	284.72	4	290.50	281.50	4.3	8,079	0.05%
2023/05/19	0	292.00	78.1	290.85	293.00	-78	7,965	-0.98%
2023/05/18	2.2	288.34	0.1	289.00	285.50	2.2	7,929	0.03%
2023/05/17	3	288.83	1.3	288.18	286.50	1.8	7,927	0.02%
2023/05/16	0	0.00	2.2	287.84	288.50	-2.2	7,854	-0.03%
2023/05/15	1.1	281.00	0	0.00	281.00	1.1	7,773	0.01%
2023/05/12	5	280.00	5	285.40	287.00	0	7,789	0.00%
2023/05/11	2.1	281.72	4	281.50	278.00	-2	7,758	-0.03%
2023/05/10	2.2	282.97	4	283.50	282.50	-1.9	7,761	-0.02%
2023/05/09	2	285.75	7.1	283.79	287.50	-5.1	7,767	-0.07%
2023/05/08	10.1	284.58	2	284.00	281.00	8.1	7,773	0.10%
2023/05/05	0	0.00	0.1	276.62	277.50	-0.1	7,758	0.00%
2023/05/04	7.1	270.83	6	267.00	272.50	1.1	7,857	0.01%
2023/05/03	1	275.98	4	276.13	276.00	-3	7,900	-0.04%
2023/05/02	32	277.64	2.1	278.72	277.50	30	7,915	0.38%
2023/04/28	2.1	275.93	2.2	273.33	274.50	-0.1	7,942	0.00%
2023/04/27	2	265.99	0	0.00	266.50	2	7,815	0.03%
2023/04/26	1	258.00	7.2	262.68	269.00	-6.2	7,812	-0.08%
2023/04/25	2	263.99	12	260.50	258.00	-10	7,838	-0.13%
2023/04/24	0.2	262.36	42.2	260.68	268.50	-41.9	7,743	-0.54%
2023/04/21	0	0.00	4.4	260.69	260.00	-4.4	7,734	-0.06%
2023/04/20	20.1	254.73	26.2	255.55	255.00	-6.1	7,732	-0.08%
2023/04/19	27.1	254.91	102	258.75	254.00	-74.9	7,858	-0.95%	大賣/
2023/04/18	2	262.26	22.1	263.53	263.00	-20.1	7,907	-0.25%
2023/04/17	2	261.50	0	0.00	264.50	2	8,079	0.02%
2023/04/14	5.1	262.59	1	263.00	263.00	4.1	8,253	0.05%
2023/04/13	6.3	267.08	1.3	265.12	264.00	5	8,265	0.06%
2023/04/12	3	273.33	1	274.50	274.50	2	8,201	0.02%
2023/04/11	2	275.25	141	275.75	274.00	-139	8,246	-1.69%	大賣/鉅額交易
2023/04/10	1.2	273.76	14	272.18	275.50	-12.9	8,270	-0.16%
2023/04/07	3.2	274.53	0.1	276.00	274.00	3.1	8,272	0.04%
2023/04/06	14.1	273.36	8	273.88	274.50	6.1	8,283	0.07%
2023/03/31	7	284.93	1.4	285.89	283.00	5.6	8,310	0.07%
2023/03/30	4	279.50	5.4	278.76	281.00	-1.4	8,315	-0.02%
2023/03/29	5.1	273.72	35.1	275.37	272.00	-30	8,478	-0.35%
2023/03/28	3.1	278.97	2	282.00	273.50	1.1	8,836	0.01%
2023/03/27	3.3	285.57	5	284.30	285.50	-1.7	8,862	-0.02%
2023/03/24	28.3	287.42	7.3	287.79	286.50	21	9,014	0.23%
2023/03/23	5.1	277.10	4	279.25	280.50	1.1	8,871	0.01%
2023/03/22	4	274.75	4	275.75	275.50	0	8,921	0.00%
2023/03/21	9.1	267.16	8.2	267.39	269.00	0.9	8,944	0.01%
2023/03/20	2.1	263.01	0	0.00	262.50	2.1	8,933	0.02%
2023/03/17	3.1	262.62	2.1	263.67	261.00	1	9,094	0.01%
2023/03/16	3	259.66	4	260.13	259.00	-1	9,229	-0.01%
2023/03/15	2.1	259.85	3	263.33	259.50	-0.9	9,580	-0.01%
2023/03/14	4.2	262.06	1	262.50	260.00	3.2	9,712	0.03%
2023/03/13	5.1	257.05	7	260.57	266.00	-1.9	9,889	-0.02%
2023/03/10	65	262.55	5.5	262.73	260.00	59.5	9,931	0.60%
2023/03/09	7.3	266.63	6.2	266.40	266.50	1.1	10,174	0.01%
2023/03/08	24	260.71	27	260.43	263.00	-3	10,063	-0.03%
2023/03/07	1	258.49	2	258.50	258.50	-1	10,084	-0.01%
2023/03/06	6.1	261.02	1	263.97	261.00	5.1	10,128	0.05%
2023/03/03	87.2	261.19	20.2	261.35	259.00	67	10,261	0.65%
2023/03/02	1	251.61	84.2	241.92	250.50	-83.2	10,165	-0.82%
2023/03/01	3	238.33	3	237.67	240.50	0	10,116	0.00%
2023/02/24	6.1	236.90	2	242.25	235.00	4.1	10,158	0.04%
2023/02/23	8.1	240.04	41	242.51	243.00	-32.9	10,183	-0.32%
2023/02/22	0.1	241.00	0.1	242.00	240.00	0	10,408	0.00%
2023/02/21	0	0.00	8	246.25	247.00	-8	10,602	-0.08%
2023/02/20	1	246.00	1	247.00	244.00	0	10,845	0.00%
2023/02/17	20	246.03	2	245.00	245.50	18	11,153	0.16%
2023/02/16	27.1	246.63	87.1	246.95	247.50	-60	11,793	-0.51%
2023/02/15	1	239.50	42.1	243.82	244.00	-41.1	11,900	-0.35%
2023/02/14	2	238.25	0.2	239.25	238.50	1.8	11,952	0.02%
2023/02/13	1	235.00	29	237.47	233.00	-28	12,322	-0.23%
2023/02/10	3.1	237.60	6	237.50	237.00	-2.9	12,572	-0.02%
2023/02/09	0	0.00	0.1	243.50	243.00	-0.1	12,694	0.00%
2023/02/08	69	244.29	0	0.00	244.00	69	12,976	0.53%
2023/02/07	1	241.50	2	242.75	244.00	-1	13,058	-0.01%
2023/02/06	4.1	241.24	2	241.50	239.00	2.1	13,207	0.02%
2023/02/03	26.4	257.16	1	258.52	255.00	25.4	13,161	0.19%
2023/02/02	15	257.27	6.2	259.83	264.50	8.8	13,207	0.07%
2023/02/01	84.1	254.30	16	255.16	255.50	68.1	13,225	0.51%
2023/01/31	8	243.00	1	245.50	243.00	7	13,197	0.05%
2023/01/30	34.1	241.13	7	243.14	246.00	27.1	13,404	0.20%
2023/01/17	30	232.80	0	0.00	234.50	30	13,495	0.22%
2023/01/16	43	232.22	670	231.88	233.00	-627	13,839	-4.53%	大賣/鉅額交易
2023/01/13	7	232.08	1.2	236.49	230.00	5.8	14,000	0.04%
2023/01/12	0.2	233.75	0	0.00	232.00	0.2	14,152	0.00%
2023/01/11	18	234.61	0.3	238.00	234.00	17.7	14,447	0.12%
2023/01/10	2.3	233.80	3	234.17	236.50	-0.7	14,660	0.00%
2023/01/09	25	234.20	4.3	234.85	236.00	20.7	14,843	0.14%
2023/01/06	2.2	225.39	10	226.20	227.50	-7.8	14,819	-0.05%
2023/01/05	14.1	219.54	1	219.50	219.50	13.1	14,815	0.09%
2023/01/04	23.2	223.73	3	224.50	223.00	20.2	14,728	0.14%
2023/01/03	1.1	225.64	2.2	229.93	233.00	-1.1	14,662	-0.01%
2022/12/30	1.1	228.07	0	227.00	227.00	1.1	14,732	0.01%
2022/12/29	2.1	228.63	1.2	230.04	231.00	0.9	14,768	0.01%
2022/12/28	1.2	233.46	2	231.75	231.50	-0.8	14,913	-0.01%
2022/12/27	1	238.00	0.1	239.00	238.00	0.9	15,074	0.01%
2022/12/26	2.2	238.06	0	0.00	237.00	2.2	15,149	0.01%
2022/12/23	2	240.00	11	240.86	242.00	-9	15,276	-0.06%
2022/12/22	4.2	237.94	2	240.26	243.00	2.1	15,283	0.01%
2022/12/21	8.3	238.76	1	234.53	237.00	7.3	15,279	0.05%
2022/12/20	21	241.17	72.1	237.76	241.50	-51.1	15,189	-0.34%
2022/12/19	3.2	258.02	40.2	257.02	257.00	-37	14,930	-0.25%
2022/12/16	7.4	261.74	1	266.98	260.00	6.3	14,855	0.04%
2022/12/15	0.1	272.50	0	0.00	274.00	0.1	14,757	0.00%
2022/12/14	1.1	273.57	115	270.33	274.00	-114	14,743	-0.77%	大賣/鉅額交易
2022/12/13	5.1	275.91	145	280.45	270.00	-139.9	14,790	-0.95%	大賣/鉅額交易
2022/12/12	2	280.26	0	0.00	281.00	2	14,675	0.01%
2022/12/09	4.2	285.95	402	283.66	281.50	-397.8	14,751	-2.70%	大賣/鉅額交易
2022/12/08	3.3	282.41	8	283.92	287.00	-4.7	14,641	-0.03%
2022/12/07	28.1	286.07	11.2	282.17	278.50	17	14,622	0.12%
2022/12/06	3.1	308.11	7	310.29	304.50	-3.9	14,293	-0.03%
2022/12/05	10	307.05	8.1	309.20	310.50	1.9	14,155	0.01%
2022/12/02	3.2	287.83	29	290.24	295.50	-25.9	13,957	-0.19%
2022/12/01	32	286.08	10	291.54	286.50	22	13,977	0.16%
2022/11/30	0	268.50	0	0.00	269.50	0	13,656	0.00%
2022/11/29	2	268.00	0	0.00	267.00	2	13,768	0.01%
2022/11/28	0	0.00	3	271.00	273.00	-3	13,889	-0.02%
2022/11/25	3	274.98	2	274.00	271.00	1	14,066	0.01%
2022/11/24	0	269.00	32	260.39	270.00	-32	13,891	-0.23%
2022/11/23	3	259.83	116	260.41	259.00	-113	13,814	-0.82%	大賣/鉅額交易
2022/11/22	1	261.50	2	259.00	262.00	-1	13,857	-0.01%
2022/11/21	368	261.72	2	261.25	261.00	366	13,867	2.64%	大買/鉅額交易
2022/11/18	5	261.90	2	260.00	258.00	3	13,855	0.02%
2022/11/17	3	269.83	1.2	269.54	267.50	1.8	13,777	0.01%
2022/11/16	3	268.97	7	269.14	272.50	-4	13,810	-0.03%
2022/11/15	7	266.57	22	267.13	270.50	-15	13,909	-0.11%
2022/11/14	33	262.33	10	267.16	263.00	23	13,834	0.17%
2022/11/11	200	256.50	4	256.50	256.50	196	13,368	1.47%	大買/鉅額交易
2022/11/10	24	233.10	2.1	233.90	233.50	21.9	13,309	0.16%
2022/11/09	16.1	230.16	56	231.30	234.50	-39.9	13,340	-0.30%
2022/11/08	94	221.59	34	221.85	219.00	60	13,260	0.45%
2022/11/07	27	216.22	5	215.00	214.50	22	13,156	0.17%
2022/11/04	19	216.42	2	217.00	217.00	17	13,147	0.13%
2022/11/03	11	214.68	5	214.80	217.00	6	12,958	0.05%
2022/11/02	21	208.93	2	216.00	217.50	19	12,985	0.15%
2022/11/01	37	209.61	0	0.00	208.50	37	12,849	0.29%
2022/10/31	5	211.80	5	211.80	211.50	0	12,874	0.00%
2022/10/28	119	208.19	35.5	209.39	208.50	83.5	12,879	0.65%	大買/
2022/10/27	5	203.30	45	202.92	207.00	-40	12,750	-0.31%
2022/10/26	31	203.34	7	200.36	199.50	24	12,741	0.19%
2022/10/25	4	208.50	24	208.08	207.00	-20	12,665	-0.16%
2022/10/24	11	208.05	55	207.48	207.50	-44	12,654	-0.35%
2022/10/21	8	201.38	9	201.72	195.00	-1	12,710	-0.01%
2022/10/20	28	197.73	7.1	199.11	199.50	20.9	12,735	0.16%
2022/10/19	3.1	205.15	7.1	206.91	205.00	-3.9	12,665	-0.03%
2022/10/18	35.1	196.18	39	199.54	201.00	-4	12,497	-0.03%
2022/10/17	28	189.68	11	191.41	195.00	17	12,474	0.14%
2022/10/14	4	191.63	6	191.58	195.50	-2	12,509	-0.02%
2022/10/13	5	184.40	2	179.75	178.00	3	12,619	0.02%
2022/10/12	6	188.58	5	190.50	189.00	1	12,571	0.01%
2022/10/11	2.6	189.71	40	189.00	187.50	-37.5	12,616	-0.30%
2022/10/07	2.1	206.27	7	203.64	204.00	-5	12,604	-0.04%
2022/10/06	1	201.00	13	204.42	207.00	-12	12,628	-0.10%
2022/10/05	59.1	204.48	10	201.45	200.50	49.1	12,668	0.39%
2022/10/04	6	196.50	18	199.31	198.00	-12	12,570	-0.10%
2022/10/03	19	189.61	9	188.00	188.50	10	12,519	0.08%
2022/09/30	47	186.16	5	184.80	189.00	42	12,630	0.33%
2022/09/29	5	188.00	4	189.88	186.00	1	12,684	0.01%
2022/09/28	5	190.20	2	190.25	187.00	3	12,715	0.02%
2022/09/27	18	195.75	3	195.17	200.00	15	12,759	0.12%
2022/09/26	3	198.00	5	197.20	193.00	-2	12,737	-0.02%
2022/09/23	8	206.56	7	206.07	205.00	1	12,722	0.01%
2022/09/22	8.1	208.93	5	210.90	207.00	3.1	12,698	0.02%
2022/09/21	3	217.67	3	218.17	216.00	0	12,641	0.00%
2022/09/20	9	219.83	80	218.88	220.50	-71	12,644	-0.56%
2022/09/19	3	223.00	1	222.50	222.00	2	12,513	0.02%
2022/09/16	2	225.25	3	225.83	221.50	-1	12,492	-0.01%
2022/09/15	3	229.33	82	229.91	228.00	-79	12,403	-0.64%
2022/09/14	5	228.80	0	0.00	229.50	5	12,408	0.04%
2022/09/13	3	240.17	0	0.00	240.00	3	12,285	0.02%
2022/09/08	2	243.25	3	244.17	242.00	-1	12,336	-0.01%
2022/09/07	5	243.60	2	239.00	242.00	3	12,397	0.02%
2022/09/06	3	253.00	8.1	251.12	250.50	-5.1	12,319	-0.04%
2022/09/05	6.1	249.60	15	251.47	247.50	-8.9	12,305	-0.07%
2022/09/02	0	0.00	205	244.46	243.00	-205	12,206	-1.68%	大賣/鉅額交易
2022/09/01	13	249.77	37	250.16	244.50	-24	12,032	-0.20%
2022/08/31	3	265.17	3	268.67	270.50	0	11,794	0.00%
2022/08/30	3	266.17	1	268.00	267.50	2	11,767	0.02%
2022/08/29	5	263.10	2	261.25	266.50	3	11,715	0.03%
2022/08/26	3	280.00	22	283.45	278.00	-19	11,605	-0.16%
2022/08/25	3	274.17	10	275.30	276.00	-7	11,562	-0.06%
2022/08/24	8	272.38	0	0.00	270.00	8	11,603	0.07%
2022/08/23	30	274.97	9	280.11	274.00	21	11,453	0.18%
2022/08/22	16	297.38	21	293.67	288.00	-5	11,245	-0.04%
2022/08/19	13	291.42	69	287.51	295.00	-56	10,925	-0.51%
2022/08/18	8	275.94	5	273.90	281.50	3	10,763	0.03%
2022/08/17	4	276.25	21	281.05	278.00	-17	10,705	-0.16%
2022/08/16	15.1	282.51	42	279.95	277.00	-26.9	10,591	-0.25%
2022/08/15	17	278.74	11	271.14	282.00	6	10,432	0.06%
2022/08/12	15	261.03	4	261.13	261.50	11	10,094	0.11%
2022/08/11	109	254.06	13	254.62	254.00	96	9,930	0.97%	大買/
2022/08/10	13	250.30	3	250.00	245.50	10	9,778	0.10%
2022/08/09	8	251.56	22	250.95	249.00	-14	9,654	-0.15%
2022/08/08	1	246.50	10	244.90	246.50	-9	9,525	-0.09%
2022/08/05	3	246.00	14	244.61	244.00	-11	9,468	-0.12%
2022/08/04	9	235.06	6	234.92	234.50	3	9,353	0.03%
2022/08/03	33	236.53	1	235.50	234.00	32	9,176	0.35%
2022/08/02	9	234.28	3	233.83	238.00	6	9,128	0.07%
2022/08/01	64	241.20	7	235.29	243.50	57	8,992	0.63%
2022/07/29	40.1	242.80	102	243.99	240.50	-61.9	8,840	-0.70%	大賣/
2022/07/28	51	248.83	23.2	243.58	238.50	27.8	8,673	0.32%
2022/07/27	4	258.13	10.1	260.98	263.50	-6.1	8,248	-0.07%
2022/07/26	19	258.21	25	258.44	254.50	-6	7,993	-0.08%
2022/07/25	463	274.45	4	278.88	272.00	459	7,811	5.88%	大買/鉅額交易
2022/07/22	5	282.70	37	281.89	278.50	-32	7,679	-0.42%
2022/07/21	13	277.31	4	281.13	282.00	9	7,498	0.12%
2022/07/20	110.2	270.42	23	270.00	266.50	87.2	7,230	1.21%	大買/
2022/07/19	1	253.00	0	0.00	253.00	1	7,063	0.01%
2022/07/18	5	259.90	8	259.25	259.00	-3	7,012	-0.04%
2022/07/15	31	247.94	6	252.00	253.50	25	6,872	0.36%
2022/07/14	48	245.05	0	0.00	247.00	48	6,744	0.71%
2022/07/13	1	243.00	19	243.29	242.00	-18	6,583	-0.27%
2022/07/12	2	238.75	2	240.00	238.50	0	6,465	0.00%
2022/07/11	3	251.33	7	250.64	248.50	-4	6,373	-0.06%
2022/07/08	12	260.54	9	259.89	262.00	3	6,216	0.05%
2022/07/07	4	250.38	3	250.00	251.50	1	5,992	0.02%
2022/07/06	3	248.00	5	247.10	243.00	-2	5,833	-0.03%
2022/07/05	5	243.10	11	241.86	247.00	-6	5,761	-0.10%
2022/07/04	6	250.67	5	249.80	244.00	1	5,570	0.02%
2022/07/01	18	258.69	6	247.58	244.00	12	5,428	0.22%
2022/06/30	0	0.00	10	264.00	260.50	-10	5,294	-0.19%
2022/06/29	3	277.83	3	282.00	273.50	0	5,213	0.00%
2022/06/28	3	289.00	62	290.19	289.50	-59	5,134	-1.15%
2022/06/27	97	310.69	1	310.00	312.50	96	5,099	1.88%
2022/06/24	1	285.00	0	0.00	284.50	1	5,038	0.02%
2022/06/23	1	287.00	34	286.72	286.50	-33	4,981	-0.66%
2022/06/22	0	0.00	94	295.74	294.00	-94	4,931	-1.91%
2022/06/21	69	309.93	3	307.50	314.00	66	4,846	1.36%
2022/06/20	0	0.00	1	305.00	299.00	-1	4,812	-0.02%
2022/06/17	4	317.00	4	315.00	316.00	0	4,736	0.00%
2022/06/16	2	333.00	13	324.42	316.00	-11	4,613	-0.24%
2022/06/15	6	331.75	0.4	328.50	329.50	5.6	4,489	0.12%
2022/06/14	0	0.00	100	340.10	343.00	-100	4,421	-2.26%
2022/06/13	0.2	346.50	0	0.00	345.00	0.2	4,377	0.00%
2022/06/10	0.1	362.50	536.1	361.81	365.00	-536	4,379	-12.24%	大賣/鉅額交易
2022/06/09	3.1	371.55	2	371.50	372.00	1.1	4,350	0.03%
2022/06/08	0	0.00	32	366.53	365.00	-32	4,333	-0.74%
2022/06/07	1	367.50	1	366.50	367.50	0	4,335	0.00%
2022/06/06	1	376.00	2	379.00	373.00	-1	4,331	-0.02%
2022/06/02	1	368.00	1	371.00	372.00	0	4,373	0.00%
2022/06/01	4.2	373.25	10	382.30	371.00	-5.8	4,385	-0.13%
2022/05/31	9	392.00	0	0.00	394.50	9	4,295	0.21%
2022/05/30	3	392.33	1	395.00	395.00	2	4,324	0.05%
2022/05/27	0	0.00	17	374.94	376.50	-17	4,282	-0.40%
2022/05/26	0.1	368.00	96	370.47	368.00	-95.9	4,372	-2.19%
2022/05/25	4	377.00	1,049	371.06	381.00	-1,045	4,314	-24.22%	大賣/鉅額交易
2022/05/24	0.1	387.00	0	0.00	380.00	0.1	4,219	0.00%
2022/05/23	1	397.00	0	0.00	397.50	1	4,195	0.02%
2022/05/19	1	403.00	0	0.00	407.50	1	4,241	0.02%
2022/05/18	7	413.14	3	413.00	414.00	4	4,263	0.09%
2022/05/17	20	405.53	0	0.00	407.50	20	4,259	0.47%
2022/05/16	1	410.50	3	410.67	401.00	-2	4,301	-0.05%
2022/05/13	1	387.50	1	389.50	398.00	0	4,277	0.00%
2022/05/12	1	386.50	2	388.75	381.00	-1	4,265	-0.02%
2022/05/11	1	396.50	152	396.51	391.00	-151	4,229	-3.57%	大賣/鉅額交易
2022/05/10	5	397.20	22	385.91	404.00	-17	4,228	-0.40%
2022/05/09	1	399.50	3	400.17	395.00	-2	4,273	-0.05%
2022/05/06	3.2	397.72	1	400.00	401.50	2.2	4,351	0.05%
2022/05/05	3	417.17	1	415.50	418.00	2	4,332	0.05%
2022/05/03	2	399.50	4	408.00	399.50	-2	4,350	-0.05%
2022/04/29	10	408.60	1	407.00	404.00	9	4,417	0.20%
2022/04/28	4	402.50	3	399.00	395.00	1	4,424	0.02%
2022/04/27	56.1	391.44	14	401.61	409.00	42.1	4,415	0.95%
2022/04/26	4	407.63	0	0.00	406.00	4	4,382	0.09%
2022/04/25	14	407.14	4	405.88	406.50	10	4,401	0.23%
2022/04/22	3	442.17	1	441.50	434.50	2	4,379	0.05%
2022/04/20	0	0.00	10	455.75	458.50	-10	4,406	-0.23%
2022/04/19	0	0.00	2	451.25	449.00	-2	4,421	-0.05%
2022/04/18	3	440.50	28	439.80	440.50	-25	4,468	-0.56%
2022/04/15	2	440.50	0	0.00	441.00	2	4,550	0.04%
2022/04/13	5	464.10	14	463.54	466.00	-9	4,553	-0.20%
2022/04/12	13.1	455.25	70	455.50	454.00	-56.9	4,575	-1.24%
2022/04/11	8.3	469.49	4	469.25	455.00	4.3	4,551	0.09%
2022/04/08	9	505.44	9	501.22	498.00	0	4,520	0.00%
2022/04/07	0	0.00	0.2	528.00	509.00	-0.2	4,488	0.00%
2022/04/06	0	0.00	10	515.20	516.00	-10	4,446	-0.22%
2022/04/01	1	524.00	0	0.00	526.00	1	4,428	0.02%
2022/03/31	0	0.00	0.1	535.00	524.00	-0.1	4,442	0.00%
2022/03/30	0.1	540.00	1	541.00	537.00	-0.9	4,433	-0.02%
2022/03/29	3	519.67	1	520.00	522.00	2	4,437	0.05%
2022/03/28	0	0.00	1	513.00	511.00	-1	4,429	-0.02%
2022/03/25	196	517.69	2	510.50	518.00	194	4,437	4.37%	大買/鉅額交易
2022/03/24	0	0.00	2	511.00	508.00	-2	4,422	-0.05%
2022/03/23	50	520.00	4	509.00	514.00	46	4,439	1.04%
2022/03/22	0	0.00	2	493.75	490.00	-2	4,435	-0.05%
2022/03/21	2	486.75	1	490.00	488.50	1	4,483	0.02%
2022/03/18	2.2	480.27	3.1	482.10	480.50	-0.9	4,509	-0.02%
2022/03/17	3.1	488.68	8	487.38	489.50	-4.9	4,508	-0.11%
2022/03/16	2	465.00	0	0.00	460.00	2	4,481	0.04%
2022/03/15	2	462.50	0	0.00	458.50	2	4,464	0.04%
2022/03/14	3	484.67	0	0.00	485.00	3	4,419	0.07%
2022/03/11	6.1	492.45	2	491.25	489.00	4.1	4,433	0.09%
2022/03/10	0	0.00	1	496.00	498.50	-1	4,467	-0.02%
2022/03/09	0.1	485.50	0	0.00	486.50	0.1	4,471	0.00%
2022/03/08	11.3	478.63	2	497.00	475.50	9.3	4,524	0.21%
2022/03/07	2	497.75	0	0.00	494.50	2	4,516	0.04%
2022/03/04	1	538.00	0	0.00	547.00	1	4,550	0.02%
2022/03/03	1	535.00	0.1	550.00	535.00	0.9	4,564	0.02%
2022/03/02	10.1	537.53	10.1	540.65	548.00	0	4,631	0.00%
2022/03/01	12.1	542.63	6	544.50	539.00	6.1	4,670	0.13%
2022/02/25	8	527.00	1	527.00	524.00	7	4,634	0.15%
2022/02/24	2	522.50	0.2	530.00	512.00	1.8	4,608	0.04%
2022/02/23	0	0.00	2	525.00	529.00	-2	4,578	-0.04%
2022/02/22	3.2	514.06	3	513.00	521.00	0.2	4,598	0.00%
2022/02/21	17	534.18	2	545.00	533.00	15	4,628	0.32%
2022/02/18	5	523.00	0.2	537.00	536.00	4.8	4,626	0.10%
2022/02/17	3	525.00	0.1	525.30	525.00	2.9	4,648	0.06%
2022/02/16	5	519.41	4	525.00	528.00	1	4,739	0.02%
2022/02/15	3	502.33	3	505.00	502.00	0	4,807	0.00%
2022/02/14	7.2	497.13	2	496.50	496.00	5.2	4,926	0.11%
2022/02/11	10	516.00	13	515.31	514.00	-3	5,001	-0.06%
2022/02/10	1	517.00	28	517.00	516.00	-27	5,059	-0.53%
2022/02/09	150	519.83	6	524.32	526.00	144	5,105	2.82%	大買/鉅額交易
2022/02/08	49	501.60	13	500.54	506.00	36	5,149	0.70%
2022/02/07	4	481.50	53	474.91	478.00	-49	5,192	-0.94%
2022/01/26	3.2	477.34	10	476.85	472.00	-6.8	5,269	-0.13%
2022/01/25	9.1	489.50	1	484.00	477.00	8.1	5,410	0.15%
2022/01/24	15.1	490.12	19	485.47	496.00	-3.9	5,518	-0.07%
2022/01/21	2	509.99	0	0.00	490.50	2	5,596	0.04%
2022/01/20	0	0.00	1	509.00	526.00	-1	5,627	-0.02%
2022/01/19	12	521.43	1	525.00	519.00	11	5,821	0.19%
2022/01/18	0	0.00	3	546.00	545.00	-3	5,860	-0.05%
2022/01/17	17	527.29	0	531.00	528.00	17	5,876	0.29%
2022/01/14	2.1	510.94	1	514.00	514.00	1.1	5,944	0.02%
2022/01/13	43	515.95	0	0.00	520.00	43	6,018	0.71%
2022/01/12	1	505.00	33	509.15	505.00	-32	6,150	-0.52%
2022/01/11	0	0.00	142	512.97	509.00	-142	6,285	-2.26%	大賣/鉅額交易
2022/01/10	1	520.02	36	520.97	517.00	-35	6,323	-0.55%
2022/01/07	0	560.00	6	560.50	558.00	-6	6,329	-0.09%
2022/01/06	6	574.67	1	573.00	573.00	5	6,406	0.08%
2022/01/05	1	586.00	3	588.33	589.00	-2	6,501	-0.03%
2022/01/04	0	586.00	6	586.33	585.00	-6	6,518	-0.09%
2022/01/03	8	582.13	3	589.99	583.00	5	6,579	0.08%
2021/12/28	0	0.00	13	571.08	572.00	-13	6,892	-0.19%
2021/12/27	13	576.08	8	575.88	576.00	5	6,985	0.07%
2021/12/23	0	0.00	1	583.00	573.00	-1	7,209	-0.01%
2021/12/22	1	572.00	0	0.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	0	574.00	577.00	0	7,389	0.00%
2021/12/20	0	564.00	0	572.00	565.00	0	7,459	0.00%
2021/12/17	0	567.50	0	0.00	565.00	0	7,547	0.00%
2021/12/16	2	578.50	62	572.37	572.00	-60	7,602	-0.79%
2021/12/15	0	0.00	51	561.57	575.00	-51	7,603	-0.67%
2021/12/14	1	557.01	1	558.00	556.00	0	7,611	0.00%
2021/12/10	3	574.36	1	573.00	572.00	2	7,717	0.03%
2021/12/09	0	0.00	3	591.33	586.00	-3	7,738	-0.04%
2021/12/08	1	598.00	1	593.00	585.00	0	7,744	0.00%
2021/12/07	1	590.00	1	591.00	586.00	0	7,757	0.00%
2021/12/06	5	586.01	2	586.00	581.00	3	7,771	0.04%
2021/12/03	0	0.00	11	601.27	601.00	-11	7,856	-0.14%
2021/12/02	10	601.70	1	620.00	590.00	9	7,958	0.11%
2021/12/01	1	610.00	3	614.00	608.00	-2	8,101	-0.02%
2021/11/30	8	607.75	0	0.00	626.00	8	8,105	0.10%
2021/11/29	1	584.00	1	582.00	584.00	0	8,059	0.00%
2021/11/26	12	579.92	13	584.15	585.00	-1	8,084	-0.01%
2021/11/25	7	573.86	7	576.86	579.00	0	8,020	0.00%
2021/11/24	13	565.69	15	568.27	566.00	-2	8,127	-0.02%
2021/11/23	1	550.00	1	557.00	558.00	0	8,264	0.00%
2021/11/19	3	546.00	3	551.33	548.00	0	8,432	0.00%
2021/11/18	2	546.50	30	546.63	548.00	-28	8,499	-0.33%
2021/11/17	0	0.00	6.1	560.99	560.00	-6.1	8,526	-0.07%
2021/11/16	11	561.09	4	561.00	561.00	7	8,574	0.08%
2021/11/15	6	564.50	47	567.00	562.00	-41	8,567	-0.48%
2021/11/12	17	581.71	66	575.30	574.00	-49	8,598	-0.57%
2021/11/11	0	571.00	10	570.60	576.00	-10	8,569	-0.12%
2021/11/10	10	554.00	26	547.46	555.00	-16	8,532	-0.19%
2021/11/09	0	0.00	4	545.50	542.00	-4	8,549	-0.05%
2021/11/08	7	538.71	3	542.67	536.00	4	8,522	0.05%
2021/11/05	2	550.00	0	0.00	558.00	2	8,506	0.02%
2021/11/04	3	544.00	4.1	548.70	535.00	-1.1	8,427	-0.01%
2021/11/03	2	519.50	2	515.50	530.00	0	8,376	0.00%
2021/11/02	12	539.75	4	528.25	526.00	8	8,331	0.10%
2021/11/01	21	515.10	24	513.71	514.00	-3	8,267	-0.04%
2021/10/29	110	487.25	48	484.72	490.50	62	8,313	0.75%	大買/
2021/10/28	1	463.50	4	476.45	465.50	-3	8,216	-0.04%
2021/10/27	64.1	466.06	31	462.55	470.50	33.1	8,151	0.41%
2021/10/26	3	445.83	16	451.31	440.50	-13	7,978	-0.16%
2021/10/25	13	446.77	7	442.43	442.00	6	8,045	0.07%
2021/10/22	11	447.23	9	444.06	440.50	2	8,096	0.02%
2021/10/21	17	441.26	1	437.50	430.00	16	8,048	0.20%
2021/10/20	12	449.63	11.1	449.68	456.50	1	8,036	0.01%
2021/10/19	2	449.50	1	450.99	450.50	1	7,971	0.01%
2021/10/18	36	417.85	1	421.00	412.00	35	7,845	0.45%
2021/10/15	3	407.33	3	415.00	413.50	0	7,803	0.00%
2021/10/14	1	400.50	0	0.00	392.50	1	7,727	0.01%
2021/10/13	2	393.12	1	396.50	393.00	1	7,675	0.01%
2021/10/12	4.1	420.28	50	421.25	418.50	-46	7,620	-0.60%
2021/10/08	4	434.50	4	434.75	430.00	0	7,639	0.00%
2021/10/07	1	434.00	0	426.00	431.00	1	7,595	0.01%
2021/10/06	0	0.00	2	414.00	407.00	-2	7,534	-0.03%
2021/10/05	4	401.49	7	397.93	425.00	-3	7,507	-0.04%
2021/10/04	6	408.17	1	410.00	401.50	5	7,422	0.07%
2021/10/01	5	430.30	1	417.00	423.00	4	7,494	0.05%
2021/09/30	17	426.21	13	429.08	435.00	4	7,545	0.05%
2021/09/29	12	435.75	54	439.62	419.00	-42	7,446	-0.56%
2021/09/28	1	448.00	4	453.13	463.00	-3	7,375	-0.04%
2021/09/27	3	468.17	0.1	469.00	461.00	3	7,334	0.04%
2021/09/24	1	475.50	1	482.00	473.00	0	7,293	0.00%
2021/09/23	1	459.00	5.2	465.16	469.50	-4.2	7,221	-0.06%
2021/09/22	1.1	443.20	1	447.00	443.00	0.1	7,174	0.00%
2021/09/17	1	450.00	8	456.44	460.00	-7	7,178	-0.10%
2021/09/16	7	456.50	2.1	455.38	449.00	4.9	7,207	0.07%
2021/09/15	2	444.25	0.1	438.50	448.50	2	7,272	0.03%
2021/09/14	5	439.50	6.1	443.07	444.00	-1.1	7,355	-0.01%
2021/09/10	1	433.00	2	430.50	433.00	-1	7,642	-0.01%
2021/09/09	3.1	416.53	3	419.51	420.50	0	7,689	0.00%
2021/09/08	2.1	410.71	19	411.58	410.00	-16.9	7,719	-0.22%
2021/09/07	25.1	434.28	17.1	441.37	438.50	8	7,636	0.10%
2021/09/06	37.1	443.01	31.2	443.00	453.50	5.9	7,514	0.08%
2021/09/03	11	422.18	12.1	423.67	427.00	-1.1	7,378	-0.01%
2021/09/02	6.1	423.89	33	420.56	413.00	-26.9	7,455	-0.36%
2021/09/01	5	420.40	6.2	422.95	426.00	-1.2	7,564	-0.02%
2021/08/31	3	421.00	6	419.67	421.50	-3	7,632	-0.04%
2021/08/30	9	422.22	8.1	421.51	420.50	0.9	7,856	0.01%
2021/08/27	38.1	396.94	34.3	397.18	413.00	3.8	7,882	0.05%
2021/08/26	16.1	380.00	12	382.00	379.50	4.1	7,929	0.05%
2021/08/25	41.1	384.81	25	385.10	387.50	16.1	7,950	0.20%
2021/08/24	7	375.00	13	376.15	369.50	-6	7,916	-0.08%
2021/08/23	15	382.07	134	382.64	387.00	-119	8,053	-1.48%	大賣/鉅額交易
2021/08/20	10	366.80	2.1	368.04	365.00	7.9	8,070	0.10%
2021/08/19	16	365.38	4	364.75	360.00	12	8,102	0.15%
2021/08/18	46.1	368.31	2	371.25	373.50	44.1	8,165	0.54%
2021/08/17	10.1	368.84	1	357.00	352.00	9.1	8,221	0.11%
2021/08/16	4.1	373.72	5	373.30	375.50	-0.9	8,285	-0.01%
2021/08/13	6.1	385.39	3	383.00	380.00	3.1	8,408	0.04%
2021/08/12	11	393.95	32	393.95	400.50	-21	8,396	-0.25%
2021/08/11	32.1	388.30	5	389.80	385.00	27.1	8,478	0.32%
2021/08/10	2	399.75	1	400.50	401.00	1	8,727	0.01%
2021/08/09	7.1	407.84	0	0.00	402.50	7.1	9,021	0.08%
2021/08/06	53	409.34	18.1	407.51	416.00	34.9	9,206	0.38%
2021/08/05	43	411.06	40	406.96	414.50	3	9,399	0.03%
2021/08/04	66.3	407.03	26	400.40	396.00	40.3	9,662	0.42%
2021/08/03	2	394.50	3	405.67	405.50	-1	9,629	-0.01%
2021/08/02	16	389.66	0	0.00	389.50	16	9,681	0.17%
2021/07/30	17	400.09	3.1	404.94	397.00	13.9	9,818	0.14%
2021/07/29	70	411.36	3	413.17	416.00	67	9,932	0.67%
2021/07/28	57.1	383.43	2	370.75	383.50	55.1	9,954	0.55%
2021/07/27	1	372.00	3	373.83	375.50	-2	10,059	-0.02%
2021/07/26	1	387.98	0	0.00	385.50	1	10,058	0.01%
2021/07/23	9	401.11	3	391.67	391.50	6	10,051	0.06%
2021/07/22	1	423.50	1	427.98	427.50	0	10,131	0.00%
2021/07/21	3	419.50	6	412.92	409.00	-3	10,227	-0.03%
2021/07/20	1	423.50	0	0.00	418.50	1	10,396	0.01%
2021/07/16	194	435.83	1.1	424.29	436.00	193	10,488	1.84%	大買/鉅額交易
2021/07/15	3	426.17	2	424.75	419.50	1	10,505	0.01%
2021/07/14	1	425.00	2	432.00	434.00	-1	10,527	-0.01%
2021/07/13	2	429.25	3	421.50	420.00	-1	10,581	-0.01%
2021/07/12	3	433.50	8	422.81	428.00	-5	10,654	-0.05%
2021/07/09	1.1	416.36	6	421.17	418.00	-4.9	10,783	-0.05%
2021/07/08	21	436.12	7.1	428.45	419.00	13.9	10,861	0.13%
2021/07/07	11.1	433.55	23	424.87	424.50	-11.9	10,779	-0.11%
2021/07/06	2	408.50	1	410.00	407.50	1	10,703	0.01%
2021/07/05	13	405.77	63	391.96	406.00	-50	10,729	-0.47%
2021/07/02	25	390.76	1	393.00	391.50	24	10,733	0.22%
2021/07/01	0.1	383.77	0	0.00	379.00	0.1	10,827	0.00%
2021/06/29	1	384.00	1	392.00	389.00	0	11,072	0.00%
2021/06/28	2	388.25	1	386.00	387.50	1	11,215	0.01%
2021/06/25	1	392.00	0.1	405.50	393.00	0.9	11,430	0.01%
2021/06/24	3.1	414.44	3	404.00	402.50	0.1	11,444	0.00%
2021/06/23	34.1	394.82	1	396.02	394.00	33	11,434	0.29%
2021/06/22	12	371.79	15	387.33	387.00	-3	11,496	-0.03%
2021/06/21	5	364.80	9	361.78	358.50	-4	11,504	-0.03%
2021/06/18	6	356.50	3	360.17	359.50	3	11,641	0.03%
2021/06/17	1	344.00	75.1	340.29	354.50	-74.1	11,625	-0.64%
2021/06/16	1	348.50	1	343.00	340.50	0	11,770	0.00%
2021/06/11	1	345.50	10	355.00	345.50	-9	12,086	-0.07%
2021/06/10	15	354.73	2	356.31	348.50	13	12,066	0.11%
2021/06/09	14	356.08	21	360.00	361.50	-7	12,014	-0.06%
2021/06/08	35	355.74	26	356.29	350.00	9	12,086	0.07%
2021/06/07	9	355.94	9.5	346.44	352.00	-0.5	12,149	0.00%
2021/06/04	9.1	340.30	3.1	339.65	341.00	6	12,164	0.05%
2021/06/03	20.1	328.00	20	331.55	335.50	0.1	12,286	0.00%
2021/06/02	0.1	320.00	1	321.50	319.50	-1	12,406	-0.01%
2021/06/01	224	329.44	2.1	327.69	326.00	221.9	12,809	1.73%	大買/鉅額交易
2021/05/31	28.1	323.90	42	325.38	330.50	-13.9	12,903	-0.11%
2021/05/28	27	317.56	11	315.05	313.00	16	12,973	0.12%
2021/05/27	5	309.50	6	311.67	318.00	-1	13,120	-0.01%
2021/05/26	24	320.29	189	316.67	318.00	-165	13,659	-1.21%	大賣/鉅額交易
2021/05/25	9	328.28	6	329.83	323.00	3	13,888	0.02%
2021/05/24	14	317.21	17	313.18	322.50	-3	14,179	-0.02%
2021/05/21	21	308.79	23	306.87	315.00	-2	14,241	-0.01%
2021/05/20	2	301.50	3	294.00	292.00	-1	14,242	-0.01%
2021/05/19	21	309.90	9	307.39	303.50	12	14,320	0.08%
2021/05/18	29	312.72	32	314.77	310.00	-3	14,420	-0.02%
2021/05/17	44	295.95	40	294.34	302.00	4	14,416	0.03%
2021/05/14	22	294.84	10.1	296.64	290.00	11.9	14,577	0.08%
2021/05/13	52	276.66	31	279.34	283.50	21	14,722	0.14%
2021/05/12	33	273.56	35	275.86	268.50	-2	14,720	-0.01%
2021/05/11	8.1	287.09	33	280.47	279.50	-24.9	14,604	-0.17%
2021/05/10	14	309.39	16	321.84	307.00	-2	14,629	-0.01%
2021/05/07	16	311.13	20	313.30	318.00	-4	14,693	-0.03%
2021/05/06	23	306.15	64	303.61	305.00	-41	14,811	-0.28%
2021/05/05	16	307.28	5	299.00	289.00	11	14,962	0.07%
2021/05/04	38	307.53	10.2	302.20	308.00	27.8	15,155	0.18%
2021/05/03	3.2	304.97	0	0.00	298.50	3.2	15,361	0.02%
2021/04/29	1	319.50	5	318.80	318.50	-4	15,576	-0.03%
2021/04/28	11	319.09	17	317.79	316.00	-6	15,722	-0.04%
2021/04/27	13	307.69	76	305.13	307.50	-63	15,651	-0.40%
2021/04/26	18	311.97	58	308.28	305.50	-40	15,604	-0.26%
2021/04/23	12	323.96	12	321.42	324.50	0	15,471	0.00%
2021/04/22	0	0.00	2	321.75	315.50	-2	15,551	-0.01%
2021/04/21	4	320.75	2	316.75	316.00	2	15,609	0.01%
2021/04/20	16	321.25	30	317.37	320.50	-14	15,797	-0.09%
2021/04/19	5	322.50	196.1	321.37	319.50	-191.1	15,976	-1.20%	大賣/鉅額交易
2021/04/16	10	333.45	41	334.35	332.50	-31	16,094	-0.19%
2021/04/15	14.1	330.35	17	334.69	341.50	-2.9	16,156	-0.02%
2021/04/14	5	317.80	135	314.06	315.50	-130	16,343	-0.80%	大賣/鉅額交易
2021/04/13	5	322.20	8	325.25	320.00	-3	16,600	-0.02%
2021/04/12	3	329.67	1.1	324.87	323.00	1.9	17,156	0.01%
2021/04/09	4.4	333.68	6	334.50	334.50	-1.6	17,408	-0.01%
2021/04/08	8	332.88	9.1	332.84	332.50	-1.1	17,517	-0.01%
2021/04/07	2	340.00	2	347.25	340.50	0	17,676	0.00%
2021/04/06	3	352.33	2	354.50	351.00	1	17,697	0.01%
2021/04/01	17	353.03	31	357.29	351.50	-14	17,728	-0.08%
2021/03/31	9	352.39	4.1	351.59	354.00	4.9	17,659	0.03%
2021/03/30	17.1	355.43	6	350.44	356.00	11.1	17,607	0.06%
2021/03/29	18	335.89	17	333.26	332.00	1	17,594	0.01%
2021/03/26	18	333.17	20	332.93	335.50	-2	17,648	-0.01%
2021/03/25	22	335.27	15	320.77	318.00	7	17,696	0.04%
2021/03/24	4	324.38	23	320.85	326.00	-19	17,729	-0.11%
2021/03/23	12	320.00	8.7	322.95	305.50	3.3	17,862	0.02%
2021/03/22	6	304.92	3	305.67	306.50	3	17,897	0.02%
2021/03/19	13.2	301.40	11	302.50	307.00	2.2	18,207	0.01%
2021/03/18	10	309.90	11.3	310.82	312.50	-1.3	18,415	-0.01%
2021/03/17	0	0.00	3	299.67	299.00	-3	19,046	-0.02%
2021/03/16	2	296.00	1	295.50	293.50	1	19,039	0.01%
2021/03/15	1	295.50	1	297.00	296.00	0	19,156	0.00%
2021/03/12	437	296.85	93	293.50	292.00	344	19,332	1.78%	大買/鉅額交易
2021/03/11	84	288.65	65	289.54	293.00	19	19,290	0.10%
2021/03/10	69	284.46	68	283.29	283.50	1	19,312	0.01%
2021/03/09	89.1	275.61	11	273.45	273.50	78.1	19,378	0.40%
2021/03/08	52.1	299.01	49.3	288.10	279.50	2.8	19,323	0.01%
2021/03/05	99	289.17	109	290.44	295.00	-10	19,253	-0.05%	大賣/
2021/03/04	17	281.06	17	281.71	278.50	0	19,494	0.00%
2021/03/03	57	280.03	32	280.70	280.50	25	20,089	0.12%
2021/03/02	10	295.05	73	296.36	291.00	-63	20,206	-0.31%
2021/02/26	56	307.45	83	305.95	299.00	-27	20,621	-0.13%
2021/02/25	20.2	311.77	16	313.84	306.00	4.2	20,571	0.02%
2021/02/24	50.1	298.82	54	304.16	295.00	-3.9	20,482	-0.02%
2021/02/23	48.5	287.41	53	288.48	286.00	-4.5	20,111	-0.02%
2021/02/22	17	295.91	76	298.89	294.50	-59	20,077	-0.29%
2021/02/19	26	294.44	17	291.21	290.00	9	20,068	0.04%
2021/02/18	18	287.31	161	289.75	288.00	-143	20,471	-0.70%	大賣/鉅額交易
2021/02/17	24	282.02	8	285.25	286.50	16	20,394	0.08%
2021/02/05	78	268.21	57	261.78	265.00	21	20,323	0.10%
2021/02/04	68	249.24	34	250.37	254.00	34	20,022	0.17%
2021/02/03	13	247.85	12	243.83	243.50	1	19,998	0.01%
2021/02/02	17	242.32	13	244.12	246.00	4	20,266	0.02%
2021/02/01	42	225.51	21	227.55	233.00	21	20,194	0.10%
2021/01/29	3	232.83	35	236.00	226.00	-32	20,282	-0.16%
2021/01/28	28	236.47	57	237.57	236.00	-29	20,453	-0.14%
2021/01/27	94	245.00	113.3	245.79	248.00	-19.3	20,900	-0.09%	大賣/
2021/01/26	21	242.62	93.2	244.66	238.00	-72.2	20,689	-0.35%
2021/01/25	18.2	241.67	11	248.73	233.50	7.2	20,465	0.04%
2021/01/22	51	240.78	35	246.20	253.50	16	20,285	0.08%
2021/01/21	33	227.70	8	227.69	230.50	25	20,632	0.12%
2021/01/20	4	218.75	10	218.05	216.50	-6	20,912	-0.03%
2021/01/19	1	224.50	6	222.42	221.00	-5	20,942	-0.02%
2021/01/15	5	221.10	6	220.50	219.00	-1	21,070	0.00%
2021/01/14	37	223.45	120	220.13	224.00	-83	21,183	-0.39%	大賣/
2021/01/13	42	226.02	69	222.42	220.00	-27	21,377	-0.13%
2021/01/12	24	220.08	37	219.32	222.00	-13	21,255	-0.06%
2021/01/11	47	217.30	201	217.36	221.00	-154	21,231	-0.73%	大賣/鉅額交易
2021/01/08	153	214.98	16.2	212.92	216.00	136.9	21,161	0.65%	大買/鉅額交易
2021/01/07	24	214.46	77	211.59	212.50	-53	21,266	-0.25%
2021/01/06	55.3	210.34	81	207.48	205.50	-25.8	21,103	-0.12%
2021/01/05	128	206.32	72	208.05	209.00	56	20,767	0.27%	大買/
2021/01/04	57	193.60	33	188.52	200.00	24	20,315	0.12%
2020/12/31	10	182.15	44	181.83	182.00	-34	20,417	-0.17%
2020/12/30	66	178.75	53.2	177.56	178.00	12.8	20,352	0.06%
2020/12/29	57	175.60	43	174.60	175.00	14	20,296	0.07%
2020/12/28	21	171.36	72	171.03	173.50	-51	20,363	-0.25%
2020/12/25	8	169.94	87	168.15	168.50	-79	20,484	-0.39%
2020/12/24	5	173.70	2	173.50	171.50	3	20,704	0.01%
2020/12/23	106	177.19	23	175.96	176.50	83	21,025	0.39%	大買/
2020/12/22	9	173.06	39	171.79	170.00	-30	21,244	-0.14%
2020/12/21	15	170.63	12	170.88	177.00	3	21,463	0.01%
2020/12/18	28	172.96	38	173.79	173.00	-10	21,402	-0.05%
2020/12/17	66	177.95	30	178.25	176.50	36	21,487	0.17%
2020/12/16	81	178.58	79	178.30	176.50	2	21,308	0.01%
2020/12/15	8	178.19	2	177.00	174.50	6	21,169	0.03%
2020/12/14	36	179.61	35	182.79	186.00	1	21,176	0.00%
2020/12/11	139	183.36	59	183.24	173.50	80	21,227	0.38%	大買/
2020/12/09	31	180.03	91	176.79	177.00	-60	20,964	-0.29%
2020/12/08	79	177.66	13	177.04	180.00	66	21,114	0.31%
2020/12/07	28	175.05	55	174.65	172.50	-27	21,181	-0.13%
2020/12/04	15	170.40	14	172.54	169.50	1	21,257	0.00%
2020/12/03	23	172.28	1	168.50	172.00	22	21,423	0.10%
2020/12/02	18	178.25	5.1	177.73	177.50	12.9	21,593	0.06%
2020/12/01	6	175.67	11	176.64	175.00	-5	21,832	-0.02%
2020/11/30	38	180.74	81	177.28	181.00	-43	22,146	-0.19%
2020/11/27	119	170.25	53	169.82	171.00	66	22,106	0.30%	大買/
2020/11/26	9	154.39	5.1	162.45	165.00	3.9	21,958	0.02%
2020/11/25	29	155.17	43.1	151.57	150.00	-14.1	21,831	-0.06%
2020/11/24	83	148.70	16.1	148.56	152.50	66.9	21,510	0.31%
2020/11/23	41	140.48	24	139.63	139.00	17	21,122	0.08%
2020/11/20	50	136.26	6	136.00	138.00	44	21,154	0.21%
2020/11/19	25	137.12	24	138.06	136.50	1	21,594	0.00%
2020/11/18	9	140.78	36	140.97	140.50	-27	22,024	-0.12%
2020/11/17	7	143.64	17.3	144.50	144.00	-10.3	22,546	-0.05%
2020/11/16	4	135.63	3	134.50	134.50	1	22,619	0.00%
2020/11/13	224	132.14	0	0.00	133.50	224	23,023	0.97%	大買/鉅額交易
2020/11/12	27	131.37	100	132.10	133.00	-73	23,372	-0.31%
2020/11/11	31	132.21	25	131.76	130.00	6	24,230	0.02%
2020/11/10	64	130.18	8	130.31	131.00	56	24,580	0.23%
2020/11/09	260	127.67	1	127.50	125.50	259	24,922	1.04%	大買/鉅額交易
2020/11/06	106	129.97	10	128.35	126.50	96	25,163	0.38%	大買/
2020/11/05	407	127.72	5	126.30	127.50	402	25,319	1.59%	大買/鉅額交易
2020/11/04	204	123.84	20	124.15	125.50	184	25,317	0.73%	大買/鉅額交易
2020/11/03	7	117.14	8	117.94	118.00	-1	24,845	0.00%
2020/11/02	5	116.50	12	115.00	116.50	-7	25,018	-0.03%
2020/10/30	11	114.64	17	114.94	115.50	-6	25,649	-0.02%
2020/10/29	32	111.27	29.2	111.61	114.50	2.8	25,690	0.01%
2020/10/28	40.5	113.96	36	113.50	111.00	4.5	25,271	0.02%
2020/10/27	60	118.10	105	117.70	121.00	-45	24,968	-0.18%	大賣/
2020/10/26	11	119.32	10.1	119.21	119.00	0.9	25,251	0.00%
2020/10/23	17	119.91	13	120.04	121.00	4	25,337	0.02%
2020/10/22	21	121.24	132	120.79	121.50	-111	25,415	-0.44%	大賣/鉅額交易
2020/10/21	15	128.37	205	129.36	125.50	-190	25,266	-0.75%	大賣/鉅額交易
2020/10/20	26	127.33	22	128.48	130.00	4	25,065	0.02%
2020/10/19	5	127.70	8	129.44	126.50	-3	25,132	-0.01%
2020/10/16	3	127.17	6	128.17	124.50	-3	25,702	-0.01%
2020/10/15	205	128.44	5	128.60	128.00	200	25,721	0.78%	大買/鉅額交易
2020/10/14	6	126.83	20	126.23	127.50	-14	25,500	-0.05%
2020/10/13	2	122.25	3	123.33	123.00	-1	25,389	0.00%
2020/10/12	8	125.06	0	0.00	124.50	8	25,464	0.03%
2020/10/08	63	127.10	20	125.93	127.00	43	25,504	0.17%
2020/10/07	1	120.50	1	122.00	121.50	0	25,230	0.00%
2020/10/06	3	121.00	3	122.17	121.50	0	25,325	0.00%
2020/10/05	2	119.50	11	119.32	119.50	-9	25,291	-0.04%
2020/09/30	20	117.90	18	115.58	118.00	2	25,190	0.01%
2020/09/29	46	116.50	63	117.75	116.00	-17	25,088	-0.07%
2020/09/28	89	119.69	15	119.03	120.50	74	24,889	0.30%
2020/09/25	13	115.92	16	114.38	113.00	-3	24,582	-0.01%
2020/09/24	7	120.93	5	122.60	119.50	2	24,484	0.01%
2020/09/23	4	127.63	2	128.00	128.00	2	24,310	0.01%
2020/09/22	36	127.89	43	128.19	127.00	-7	24,831	-0.03%
2020/09/21	29	133.40	22	133.00	130.00	7	24,943	0.03%
2020/09/18	26	134.38	13	134.19	134.50	13	24,915	0.05%
2020/09/17	18	134.44	22	135.09	136.00	-4	24,892	-0.02%
2020/09/16	18	133.08	26	133.37	133.00	-8	24,713	-0.03%
2020/09/15	27	131.65	24	130.79	129.50	3	24,499	0.01%
2020/09/14	51	124.95	51	125.65	125.50	0	24,093	0.00%
2020/09/11	14	124.11	113	123.52	123.00	-99	24,262	-0.41%	大賣/
2020/09/10	9	128.06	8	129.94	126.00	1	24,201	0.00%
2020/09/09	17	127.50	17	127.68	132.00	0	24,286	0.00%
2020/09/08	19	130.50	16	131.19	128.00	3	24,190	0.01%
2020/09/07	18	130.69	152	128.09	126.50	-134	24,242	-0.55%	大賣/鉅額交易
2020/09/04	24	136.60	62	137.13	136.50	-38	24,763	-0.15%
2020/09/03	470	139.24	32	136.75	138.00	438	25,002	1.75%	大買/鉅額交易
2020/09/02	35	131.61	32	132.44	131.00	3	24,461	0.01%
2020/09/01	24	123.21	461	128.58	132.50	-437	23,928	-1.83%	大賣/鉅額交易
2020/08/31	24	124.73	43	123.01	120.50	-19	23,549	-0.08%
2020/08/28	25	124.80	28	124.89	123.00	-3	23,383	-0.01%
2020/08/27	24	131.44	35	131.41	129.00	-11	23,254	-0.05%
2020/08/26	16	131.03	25	130.74	131.00	-9	23,598	-0.04%
2020/08/25	34	130.04	21	131.95	129.00	13	23,887	0.05%
2020/08/24	31	132.47	109	132.39	132.00	-78	23,450	-0.33%	大賣/
2020/08/21	25	137.30	38	138.03	140.50	-13	23,067	-0.06%
2020/08/20	40	135.25	124	133.85	128.00	-84	22,561	-0.37%	大賣/
2020/08/19	30	142.18	32.5	141.54	142.00	-2.5	22,319	-0.01%
2020/08/18	39	139.28	40	139.69	138.50	-1	22,087	0.00%
2020/08/17	24.3	142.00	14	143.64	138.50	10.3	22,089	0.05%
2020/08/14	17	138.06	19	139.11	144.00	-2	21,462	-0.01%
2020/08/13	30	134.22	22	135.32	131.00	8	21,254	0.04%
2020/08/12	2	127.50	8	125.69	129.00	-6	21,126	-0.03%
2020/08/11	15	117.90	11	118.18	117.50	4	20,834	0.02%
2020/08/10	4	118.75	10	117.75	120.00	-6	20,473	-0.03%
2020/08/07	12	113.88	9	114.94	113.50	3	20,183	0.01%
2020/08/06	12	117.83	17	116.62	118.50	-5	20,065	-0.02%
2020/08/05	22	117.32	16	116.28	116.00	6	19,961	0.03%
2020/08/04	2	108.75	17	107.06	111.50	-15	19,411	-0.08%
2020/08/03	6	101.50	4	103.13	101.50	2	19,281	0.01%
2020/07/31	9	100.50	71	100.00	100.00	-62	19,193	-0.32%
2020/07/30	102	98.80	26	98.28	100.00	76	19,020	0.40%	大買/
2020/07/29	8	94.95	5	94.56	94.60	3	18,671	0.02%
2020/07/28	28	97.18	24.1	97.32	96.10	3.9	18,568	0.02%
2020/07/27	1	92.70	4.1	93.71	94.40	-3.1	18,413	-0.02%
2020/07/24	13	93.47	11	93.80	92.30	2	18,529	0.01%
2020/07/23	23	96.17	20	96.13	96.00	3	18,691	0.02%
2020/07/22	256	95.42	67	95.60	96.50	189	18,608	1.02%	大買/鉅額交易
2020/07/21	1	87.30	6	88.25	89.80	-5	17,942	-0.03%
2020/07/20	17	80.15	12	80.17	81.70	5	18,263	0.03%
2020/07/17	15	80.33	31.4	80.28	79.80	-16.4	18,346	-0.09%
2020/07/16	43	81.35	60	82.36	81.80	-17	18,413	-0.09%
2020/07/15	42	82.01	25	81.66	80.50	17	18,412	0.09%
2020/07/14	23	80.48	5	79.84	79.00	18	18,485	0.10%
2020/07/13	5.5	81.63	5	82.14	82.70	0.5	18,653	0.00%
2020/07/10	24	82.54	14	82.91	82.70	10	18,846	0.05%
2020/07/09	3	88.33	13	86.65	86.10	-10	19,015	-0.05%
2020/07/08	9	88.29	7	88.30	88.10	2	19,258	0.01%
2020/07/07	8	87.28	2	85.40	85.40	6	19,298	0.03%
2020/07/06	4	86.88	10	86.95	86.50	-6	19,317	-0.03%
2020/07/03	13	84.05	132	84.31	84.30	-119	19,427	-0.61%	大賣/鉅額交易
2020/07/02	3	79.97	26	80.55	81.90	-23	19,400	-0.12%
2020/07/01	69.4	81.48	23	79.72	78.40	46.4	19,314	0.24%
2020/06/30	39	78.66	20	77.97	79.30	19	18,858	0.10%
2020/06/29	35	72.72	187	72.59	72.10	-152	18,765	-0.81%	大賣/鉅額交易
2020/06/24	5	70.90	8	71.84	72.10	-3	18,843	-0.02%
2020/06/23	5	72.32	20	70.75	70.50	-15	19,099	-0.08%
2020/06/22	22	72.05	31	71.99	72.50	-9	19,195	-0.05%
2020/06/19	10	69.40	10	69.80	69.60	0	19,083	0.00%
2020/06/18	15	69.26	35	69.21	69.40	-20	19,140	-0.10%
2020/06/17	20	67.72	21	67.49	67.80	-1	18,947	-0.01%
2020/06/16	212	67.25	185	66.43	66.50	27	18,966	0.14%	大買/大賣/
2020/06/15	51	64.50	40	65.28	63.30	11	18,702	0.06%
2020/06/12	53	65.28	51	65.68	65.40	2	18,726	0.01%
2020/06/11	239	67.63	117	67.72	65.90	122	18,425	0.66%	大買/大賣/鉅額交易
2020/06/10	303	63.58	121	63.69	65.30	182	17,466	1.04%	大買/大賣/鉅額交易
2020/06/09	1	60.20	2	60.05	59.40	-1	16,885	-0.01%
2020/06/08	1	59.60	3	60.30	59.50	-2	16,932	-0.01%
2020/06/05	4	60.70	6	60.47	60.40	-2	16,913	-0.01%
2020/06/04	4	59.23	10	59.23	59.10	-6	16,812	-0.04%
2020/06/03	4	59.38	1	59.90	59.40	3	16,950	0.02%
2020/06/02	17	60.88	845	60.20	59.70	-828	16,883	-4.90%	大賣/鉅額交易
2020/06/01	19	58.55	35	59.41	60.30	-16	16,561	-0.10%
2020/05/29	2	55.30	6	55.83	56.00	-4	16,149	-0.02%
2020/05/28	2	55.70	3	55.20	55.00	-1	16,444	-0.01%
2020/05/27	27	56.17	6	55.67	56.00	21	16,532	0.13%
2020/05/26	99	56.13	46	56.07	56.20	53	16,481	0.32%
2020/05/25	10	54.77	1	56.10	54.70	9	16,235	0.06%
2020/05/22	10	54.74	41	55.40	54.10	-31	16,085	-0.19%
2020/05/21	11	59.83	8	59.53	58.70	3	15,936	0.02%
2020/05/20	45	58.10	186	57.45	57.80	-141	16,305	-0.86%	大賣/鉅額交易
2020/05/19	128	58.36	54.1	58.50	58.50	73.9	16,013	0.46%	大買/
2020/05/18	6	63.50	1	63.00	63.00	5	15,354	0.03%
2020/05/15	0	0.00	13	69.10	69.90	-13	15,233	-0.09%
2020/05/13	8	73.75	8	73.18	72.80	0	15,197	0.00%
2020/05/12	96	73.96	1	72.90	71.80	95	15,159	0.63%
2020/05/11	105	73.95	5	72.90	75.20	100	15,088	0.66%	大買/
2020/05/08	8	71.39	14	71.34	71.30	-6	14,939	-0.04%
2020/05/07	3	71.63	0	0.00	69.50	3	14,955	0.02%
2020/05/06	5	70.16	4	69.78	69.60	1	14,843	0.01%
2020/05/05	5	69.80	0	0.00	69.80	5	14,850	0.03%
2020/04/30	6	71.40	8	72.55	71.30	-2	14,741	-0.01%
2020/04/29	23	72.08	122	72.17	72.00	-99	14,677	-0.67%	大賣/
2020/04/28	109	69.91	6	70.17	70.50	103	14,493	0.71%	大買/鉅額交易
2020/04/27	21	67.76	2	67.20	67.60	19	14,229	0.13%
2020/04/24	5	67.10	33	66.75	67.50	-28	14,120	-0.20%
2020/04/23	16	67.73	27.1	66.97	68.10	-11.1	14,001	-0.08%
2020/04/22	8	64.13	8	64.03	65.40	0	13,543	0.00%
2020/04/21	4	64.73	5	64.74	64.60	-1	13,417	-0.01%
2020/04/20	10	65.64	7	65.74	65.70	3	13,386	0.02%
2020/04/17	10	65.91	9.2	65.04	64.50	0.8	13,446	0.01%
2020/04/16	16	64.61	455	64.67	65.00	-439	13,214	-3.32%	大賣/鉅額交易
2020/04/15	53	64.73	38	64.30	62.10	15	12,910	0.12%
2020/04/14	24	60.95	29	61.83	62.10	-5	12,508	-0.04%
2020/04/13	47	56.40	46	56.94	56.50	1	12,269	0.01%
2020/04/10	686	52.94	28	52.88	53.70	658	11,965	5.50%	大買/鉅額交易
2020/04/09	1	52.10	201	52.38	52.00	-200	11,825	-1.69%	大賣/鉅額交易
2020/04/08	12.2	53.38	2,441	53.10	53.40	-2,428.8	11,714	-20.73%	大賣/鉅額交易
2020/04/07	13	55.81	452	56.24	53.40	-439	11,489	-3.82%	大賣/鉅額交易
2020/04/06	1	53.80	0	0.00	54.30	1	11,222	0.01%
2020/04/01	4	54.50	4	54.30	53.80	0	11,126	0.00%
2020/03/31	12	54.37	19	54.83	55.00	-7	10,938	-0.06%
2020/03/30	15	51.85	33	52.35	52.40	-18	10,584	-0.17%
2020/03/27	12	49.93	9	49.21	50.40	3	10,329	0.03%
2020/03/26	1,061	45.75	74	46.13	47.00	987	9,955	9.91%	大買/鉅額交易
2020/03/25	11	43.65	6	43.46	43.65	5	9,663	0.05%
2020/03/24	1	39.60	0	0.00	39.70	1	9,510	0.01%
2020/03/23	26	39.34	20	38.70	38.70	6	9,309	0.06%
2020/03/20	26	44.69	21	45.20	43.00	5	9,177	0.05%
2020/03/19	23	43.68	0	0.00	42.85	23	8,913	0.26%
2020/03/18	21	47.62	41	47.74	47.60	-20	8,805	-0.23%
2020/03/17	22	44.98	105	43.05	44.70	-83	8,584	-0.97%	大賣/
2020/03/16	20	45.36	5	45.64	43.70	15	8,501	0.18%
2020/03/13	9	44.32	0	0.00	46.70	9	8,509	0.11%
2020/03/12	3	49.97	13	50.96	49.00	-10	8,368	-0.12%
2020/03/11	4	55.35	50	54.45	54.20	-46	8,281	-0.56%
2020/03/10	1	55.30	24	54.14	56.00	-23	8,218	-0.28%
2020/03/09	0	0.00	3	58.47	55.00	-3	8,085	-0.04%
2020/03/06	2	56.90	2	56.85	57.40	0	7,895	0.00%
2020/03/05	12	57.57	12	57.23	56.10	0	7,883	0.00%
2020/03/04	161	55.05	1	55.50	56.20	160	7,683	2.08%	大買/鉅額交易
2020/03/03	66	56.94	23	56.17	55.50	43	7,573	0.57%
2020/03/02	88	55.03	14	55.31	56.00	74	7,183	1.03%
2020/02/27	6	54.62	24	53.48	53.00	-18	6,883	-0.26%
2020/02/25	26	55.99	5	55.30	55.30	21	6,595	0.32%
2020/02/24	130	56.35	22	56.27	56.90	108	6,535	1.65%	大買/鉅額交易
2020/02/21	22	54.79	50	54.77	55.80	-28	6,145	-0.46%
2020/02/20	17	50.36	22	50.22	50.80	-5	5,405	-0.09%
2020/02/18	2	47.10	0	0.00	47.10	2	5,179	0.04%
2020/02/17	2	47.73	4	47.38	47.00	-2	5,213	-0.04%
2020/02/14	103	47.84	0	0.00	47.70	103	5,196	1.98%	大買/鉅額交易
2020/02/13	60	47.72	3	47.43	47.50	57	5,273	1.08%
2020/02/12	39	46.53	41	46.04	47.00	-2	5,269	-0.04%
2020/02/11	3	44.38	3	45.20	45.05	0	5,299	0.00%
2020/02/10	2	42.38	1	42.80	42.90	1	5,307	0.02%
2020/02/07	1	44.65	0	0.00	44.65	1	5,235	0.02%
2020/02/06	4	44.85	2	46.40	46.00	2	5,311	0.04%
2020/02/05	9	44.20	4	43.91	43.80	5	5,383	0.09%
2020/02/04	1	45.00	2	44.85	44.50	-1	5,538	-0.02%
2020/01/31	7	43.47	1	44.15	43.80	6	5,751	0.10%
2020/01/30	3	45.60	9	45.46	44.85	-6	6,035	-0.10%
2020/01/20	1	49.80	1	49.85	49.80	0	6,094	0.00%
2020/01/17	1	50.70	6	50.43	50.20	-5	6,223	-0.08%
2020/01/16	0	0.00	1	50.00	49.85	-1	6,636	-0.02%
2020/01/15	0	0.00	5	50.00	49.90	-5	7,050	-0.07%
2020/01/14	23	49.92	19	50.09	50.20	4	7,827	0.05%
2020/01/13	11	48.99	19	49.79	50.00	-8	7,701	-0.10%
2020/01/10	2	46.50	4	46.88	46.75	-2	7,519	-0.03%
2020/01/09	4	45.80	10	45.50	45.40	-6	7,519	-0.08%
2020/01/08	10	45.90	0	0.00	45.15	10	7,754	0.13%
2020/01/07	1	45.45	0	0.00	45.40	1	7,872	0.01%
2020/01/06	2	45.90	0	0.00	44.55	2	7,947	0.03%
2020/01/03	9	47.08	2	47.05	46.65	7	7,980	0.09%
2020/01/02	1	47.05	2	47.90	47.90	-1	8,196	-0.01%
2019/12/31	13	45.56	11	45.91	45.95	2	8,441	0.02%
2019/12/30	2	46.40	17	46.15	45.90	-15	8,587	-0.17%
2019/12/27	2	47.05	0	0.00	47.05	2	8,607	0.02%
2019/12/25	6	47.50	0	0.00	47.95	6	8,780	0.07%
2019/12/24	1	48.30	1	47.50	47.50	0	8,993	0.00%
2019/12/23	1	49.00	0	0.00	47.60	1	9,246	0.01%
2019/12/18	2	49.00	0	0.00	49.20	2	9,811	0.02%
2019/12/17	4	49.66	5	49.53	49.60	-1	9,939	-0.01%
2019/12/16	0	0.00	2	48.88	49.15	-2	10,171	-0.02%
2019/12/12	0	0.00	1	48.40	48.40	-1	10,989	-0.01%
2019/12/10	6	48.46	17	49.15	48.50	-11	11,984	-0.09%
2019/12/09	13	50.48	2	50.30	50.20	11	11,918	0.09%
2019/12/06	18	50.79	17	50.39	50.70	1	11,936	0.01%
2019/12/05	9	50.93	8	49.78	49.90	1	11,961	0.01%
2019/12/04	2	49.45	2	50.20	50.40	0	12,065	0.00%
2019/12/03	1	49.45	2	50.20	50.20	-1	12,467	-0.01%
2019/12/02	6	49.00	3	49.50	48.60	3	12,507	0.02%
2019/11/29	0	0.00	22	51.58	51.20	-22	12,596	-0.17%
2019/11/28	23	51.90	17	52.12	52.20	6	12,651	0.05%
2019/11/27	0	0.00	1	51.40	51.20	-1	12,683	-0.01%
2019/11/26	5	50.92	0	0.00	51.20	5	12,715	0.04%
2019/11/22	2	51.05	1	51.70	50.90	1	12,773	0.01%
2019/11/21	19	51.04	139	51.18	51.40	-120	12,883	-0.93%	大賣/鉅額交易
2019/11/20	2	53.10	1	52.80	52.80	1	12,804	0.01%
2019/11/19	3	54.50	2	54.50	54.00	1	12,980	0.01%
2019/11/18	1	53.80	8	53.96	54.50	-7	12,994	-0.05%
2019/11/15	4	53.75	4	53.63	53.40	0	13,092	0.00%
2019/11/14	6	53.50	13	53.31	53.00	-7	13,072	-0.05%
2019/11/13	3	54.17	3	54.53	54.00	0	13,100	0.00%
2019/11/12	10	54.43	11	54.09	55.00	-1	13,217	-0.01%
2019/11/11	11	53.82	1	52.70	52.70	10	13,274	0.08%
2019/11/08	2	54.20	1	55.00	53.60	1	13,208	0.01%
2019/11/07	9	54.36	9	54.06	54.90	0	13,135	0.00%
2019/11/06	4	54.20	50	53.54	53.80	-46	13,146	-0.35%
2019/11/05	27	55.29	10	54.88	55.20	17	13,168	0.13%
2019/11/04	2	54.20	10	53.50	54.70	-8	13,186	-0.06%
2019/11/01	21	54.51	2,099	54.04	54.20	-2,078	13,132	-15.82%	大賣/鉅額交易
2019/10/31	17	55.46	36	55.42	55.40	-19	13,108	-0.14%
2019/10/30	12	56.65	7	56.94	56.10	5	13,141	0.04%
2019/10/29	81	57.46	22	56.07	56.50	59	12,960	0.46%
2019/10/28	9	56.72	22	57.10	56.50	-13	12,829	-0.10%
2019/10/25	21	56.93	7	57.11	56.60	14	12,785	0.11%
2019/10/24	20	56.85	21	57.10	57.70	-1	12,690	-0.01%
2019/10/23	67	56.42	40	56.67	55.30	27	12,416	0.22%
2019/10/22	132	54.07	157	54.93	55.90	-25	12,379	-0.20%	大買/大賣/
2019/10/21	1	51.00	0	0.00	50.90	1	11,771	0.01%
2019/10/18	1	50.80	9	51.20	51.30	-8	11,965	-0.07%
2019/10/17	16	51.49	11	50.93	51.20	5	12,250	0.04%
2019/10/16	13	52.88	110	52.95	50.90	-97	12,597	-0.77%	大賣/
2019/10/15	7	51.87	6	52.03	51.90	1	12,432	0.01%
2019/10/14	14	50.30	9	50.97	51.00	5	12,356	0.04%
2019/10/09	0	0.00	5	49.00	49.00	-5	12,257	-0.04%
2019/10/08	18	50.16	28	49.64	49.00	-10	12,218	-0.08%
2019/10/07	51	50.82	21	51.97	52.00	30	12,094	0.25%
2019/10/04	122	50.61	15	50.72	50.40	107	11,927	0.90%	大買/鉅額交易
2019/10/03	20	49.23	1	49.90	50.40	19	11,969	0.16%
2019/10/02	12	48.80	6	49.54	50.20	6	11,948	0.05%
2019/10/01	26	49.28	3	49.12	49.35	23	11,880	0.19%
2019/09/27	25	49.84	14	50.03	50.60	11	11,792	0.09%
2019/09/26	11	50.46	5	51.30	50.00	6	11,732	0.05%
2019/09/25	14	49.59	17	49.19	49.80	-3	11,662	-0.03%
2019/09/24	14	50.50	24	50.38	50.20	-10	11,747	-0.09%
2019/09/23	14	51.26	46	50.23	50.50	-32	11,671	-0.27%
2019/09/20	7	49.10	6	48.65	49.55	1	11,584	0.01%
2019/09/19	10	49.86	10	49.99	49.90	0	11,494	0.00%
2019/09/18	32	49.16	44	49.46	49.85	-12	11,286	-0.11%
2019/09/17	33	47.83	33	48.32	48.80	0	10,971	0.00%
2019/09/16	117	45.68	120	46.98	47.30	-3	10,652	-0.03%	大買/大賣/
2019/09/12	151	43.11	18	43.03	43.80	133	10,271	1.29%	大買/鉅額交易
2019/09/11	7	41.26	7	41.65	41.35	0	10,460	0.00%
2019/09/10	0	0.00	10	41.55	41.55	-10	10,575	-0.09%
2019/09/06	7	42.13	3	42.15	42.10	4	10,828	0.04%
2019/09/05	74	42.70	65	42.77	42.80	9	10,905	0.08%
2019/09/04	25	41.81	1	41.70	42.00	24	11,021	0.22%
2019/09/03	64	42.48	7	41.97	40.75	57	11,207	0.51%
2019/09/02	12	41.08	11	41.14	41.50	1	11,119	0.01%
2019/08/30	0	0.00	20	40.63	40.30	-20	11,103	-0.18%
2019/08/29	0	0.00	21	39.06	39.85	-21	11,137	-0.19%
2019/08/28	0	0.00	1	39.30	39.00	-1	11,226	-0.01%
2019/08/27	13	39.53	10	38.90	38.90	3	11,287	0.03%
2019/08/26	9	39.50	4	39.30	39.00	5	11,364	0.04%
2019/08/23	0	0.00	20	41.73	41.70	-20	11,441	-0.17%
2019/08/22	63	42.65	15	42.30	42.10	48	11,611	0.41%
2019/08/20	25	42.05	5	42.00	41.30	20	11,863	0.17%
2019/08/19	1	41.60	1	41.60	41.45	0	12,021	0.00%
2019/08/16	5	42.30	5	41.60	41.60	0	12,307	0.00%
2019/08/15	3	40.85	26	41.54	41.85	-23	12,377	-0.19%
2019/08/14	1	42.80	3	41.62	41.10	-2	12,382	-0.02%
2019/08/12	30	40.50	0	0.00	40.55	30	12,470	0.24%
2019/08/08	0	0.00	2	39.68	39.80	-2	12,449	-0.02%
2019/08/07	1	38.95	1	39.90	38.20	0	12,443	0.00%
2019/08/02	4	38.93	208	39.11	40.00	-204	12,357	-1.65%	大賣/鉅額交易
2019/08/01	15	40.77	37	40.85	40.85	-22	12,300	-0.18%
2019/07/31	6	42.33	8	41.68	42.50	-2	12,306	-0.02%
2019/07/30	8	41.83	97	41.66	42.00	-89	12,355	-0.72%
2019/07/29	66	44.56	26	44.43	43.80	40	12,241	0.33%
2019/07/26	7	44.01	0	0.00	44.25	7	12,174	0.06%
2019/07/25	22	44.40	33	44.28	44.40	-11	12,142	-0.09%
2019/07/24	101	43.89	72	43.44	45.00	29	12,018	0.24%	大買/
2019/07/23	3	41.60	6	41.91	41.75	-3	11,824	-0.03%
2019/07/22	5	41.10	25	41.46	41.70	-20	11,745	-0.17%
2019/07/19	49	40.83	234	40.75	41.00	-185	11,591	-1.60%	大賣/鉅額交易
2019/07/18	57	40.53	78	40.64	39.80	-21	11,394	-0.18%
2019/07/17	57	39.97	4	39.45	39.25	53	11,135	0.48%
2019/07/16	10	40.00	21	39.91	39.65	-11	11,312	-0.10%
2019/07/15	7	39.19	0	0.00	39.50	7	11,537	0.06%
2019/07/12	2	39.65	0	0.00	39.60	2	11,601	0.02%
2019/07/11	10	39.58	0	0.00	39.70	10	11,686	0.09%
2019/07/10	14	38.48	14	38.58	38.65	0	11,659	0.00%
2019/07/09	6	38.58	3	37.92	37.60	3	11,532	0.03%
2019/07/08	1	40.20	0	0.00	40.40	1	11,434	0.01%
2019/07/05	1	42.10	1	41.75	41.70	0	11,450	0.00%
2019/07/04	2	41.55	1	42.70	41.55	1	11,545	0.01%
2019/07/03	5	42.05	8	42.31	41.65	-3	11,665	-0.03%
2019/07/02	4	43.64	2.5	43.41	43.15	1.5	11,684	0.01%
2019/07/01	357.5	43.13	7	42.82	43.25	350.5	11,679	3.00%	大買/鉅額交易
2019/06/28	14	39.26	21	39.77	39.35	-7	11,664	-0.06%
2019/06/27	17	39.67	9	39.83	39.55	8	11,856	0.07%
2019/06/26	1	38.00	0	0.00	38.75	1	11,962	0.01%
2019/06/25	4	38.43	6	38.68	38.50	-2	12,158	-0.02%
2019/06/24	6	38.63	41	38.81	39.10	-35	12,282	-0.28%
2019/06/21	18	38.69	18	38.59	38.20	0	12,487	0.00%
2019/06/20	18	38.70	14	39.25	38.70	4	12,545	0.03%
2019/06/19	63	38.26	29	38.75	39.35	34	12,462	0.27%
2019/06/18	31	35.98	28	36.11	36.15	3	12,064	0.02%
2019/06/17	6	37.50	5	37.98	36.95	1	12,255	0.01%
2019/06/14	13	36.26	0	0.00	36.50	13	12,161	0.11%
2019/06/13	22	37.34	25	37.69	37.35	-3	12,247	-0.02%
2019/06/12	48	37.61	46	37.82	37.75	2	12,018	0.02%
2019/06/11	45	35.95	54	37.08	37.50	-9	11,473	-0.08%
2019/06/10	0	0.00	5	33.90	34.10	-5	11,177	-0.04%
2019/06/06	1	32.00	0	0.00	31.55	1	11,061	0.01%
2019/06/05	54	33.28	29	33.09	32.65	25	10,990	0.23%
2019/06/04	320	32.96	2	32.78	32.55	318	10,954	2.90%	大買/鉅額交易
2019/06/03	1	31.85	1,346	31.81	32.05	-1,345	10,845	-12.40%	大賣/鉅額交易
2019/05/31	0	0.00	4	32.61	32.70	-4	10,794	-0.04%
2019/05/30	10	31.61	8	31.76	32.00	2	10,711	0.02%
2019/05/29	9	30.20	16	30.93	31.55	-7	10,536	-0.07%
2019/05/28	23	30.56	56	30.83	30.35	-33	10,470	-0.32%
2019/05/27	3	29.87	338	30.78	29.80	-335	10,423	-3.21%	大賣/鉅額交易
2019/05/24	45	33.07	2	32.55	31.25	43	10,197	0.42%
2019/05/23	0	0.00	63	33.47	32.75	-63	9,939	-0.63%
2019/05/22	12	37.67	22	37.21	36.05	-10	9,712	-0.10%
2019/05/21	10	37.55	103	38.00	38.00	-93	9,665	-0.96%	大賣/
2019/05/20	2	38.25	0	0.00	38.15	2	9,561	0.02%
2019/05/17	14	42.21	13	40.98	40.60	1	9,478	0.01%
2019/05/16	7	45.96	8	45.58	45.00	-1	9,380	-0.01%
2019/05/15	6	46.49	6	46.58	46.80	0	9,431	0.00%
2019/05/14	11	43.50	0	0.00	43.50	11	9,402	0.12%
2019/05/13	128	45.51	8	45.22	45.00	120	9,449	1.27%	大買/鉅額交易
2019/05/10	16	46.88	16	45.38	45.30	0	9,480	0.00%
2019/05/09	12	46.87	15	47.14	46.10	-3	9,432	-0.03%
2019/05/08	72	48.31	28	47.26	48.70	44	9,379	0.47%
2019/05/07	6	46.34	8	46.78	47.50	-2	9,300	-0.02%
2019/05/06	3	44.25	1	44.95	43.80	2	9,223	0.02%
2019/05/03	3	46.82	3	46.90	46.90	0	9,220	0.00%
2019/05/02	6	46.53	8	46.64	46.50	-2	9,231	-0.02%
2019/04/30	11	46.16	56	45.86	46.50	-45	9,301	-0.48%
2019/04/29	11	46.09	16	45.60	45.40	-5	9,332	-0.05%
2019/04/26	9	49.53	39	49.18	48.70	-30	9,300	-0.32%
2019/04/25	6	50.63	32	50.73	51.60	-26	9,427	-0.28%
2019/04/24	34	50.14	6	50.90	51.00	28	9,414	0.30%
2019/04/23	16	52.29	12	52.23	50.60	4	9,360	0.04%
2019/04/22	32	54.16	14	53.93	53.80	18	9,309	0.19%
2019/04/19	14	51.26	23	51.44	52.00	-9	9,170	-0.10%
2019/04/17	8	48.60	14	48.11	48.55	-6	8,983	-0.07%
2019/04/16	16	48.65	12	48.12	48.00	4	8,901	0.04%
2019/04/15	5	47.39	8	47.27	47.05	-3	8,857	-0.03%
2019/04/12	2	46.50	1	47.30	46.35	1	8,939	0.01%
2019/04/11	3	47.80	13	47.32	46.90	-10	8,970	-0.11%
2019/04/10	132	47.78	21	47.56	47.95	111	8,944	1.24%	大買/鉅額交易
2019/04/09	7	48.62	11	47.12	46.55	-4	8,890	-0.04%
2019/04/08	16	49.99	30	50.29	51.10	-14	8,932	-0.16%
2019/04/03	65	48.74	68	48.90	49.20	-3	8,974	-0.03%
2019/04/02	22	47.65	26	47.47	48.30	-4	9,024	-0.04%
2019/04/01	113	46.54	32	45.55	45.00	81	8,933	0.91%	大買/
2019/03/29	603	44.91	47	45.93	46.60	556	8,711	6.38%	大買/鉅額交易
2019/03/28	71	45.43	76.1	44.89	45.80	-5.1	8,632	-0.06%
2019/03/27	0	0.00	3	43.85	44.00	-3	8,607	-0.03%
2019/03/26	25	42.06	10	41.46	41.50	15	8,614	0.17%
2019/03/25	11	42.48	6	43.14	43.35	5	8,492	0.06%
2019/03/22	1,019	44.15	25	44.20	44.20	994	8,623	11.53%	大買/鉅額交易
2019/03/21	18	42.36	14	42.56	42.15	4	8,721	0.05%
2019/03/20	25	41.70	30	41.43	42.00	-5	8,977	-0.06%
2019/03/19	14	39.54	25	39.65	39.90	-11	9,202	-0.12%
2019/03/18	54	39.23	54	39.09	39.30	0	9,650	0.00%
2019/03/12	1	36.50	0	0.00	36.30	1	10,691	0.01%
2019/03/11	5	36.90	5	36.45	36.70	0	11,032	0.00%
2019/03/08	1	36.35	1	36.55	36.30	0	11,377	0.00%
2019/03/07	0	0.00	6	38.52	37.80	-6	11,509	-0.05%
2019/03/06	3	38.15	6	37.97	37.80	-3	11,975	-0.03%
2019/03/05	3	38.55	5	38.36	38.15	-2	12,156	-0.02%
2019/03/04	4	37.76	37	38.06	38.70	-33	12,150	-0.27%
2019/02/27	22	38.27	97	37.54	37.75	-75	12,186	-0.62%
2019/02/26	133	38.36	39	38.23	38.50	94	12,076	0.78%	大買/
2019/02/25	0	0.00	4	36.70	36.80	-4	11,876	-0.03%
2019/02/22	1	36.20	2	36.10	36.05	-1	11,864	-0.01%
2019/02/21	13	37.15	313	37.07	36.85	-300	11,862	-2.53%	大賣/鉅額交易
2019/02/20	12	38.61	20	38.01	37.90	-8	11,865	-0.07%
2019/02/19	4	37.85	11	37.85	38.30	-7	11,809	-0.06%
2019/02/18	27	38.42	0	0.00	37.50	27	11,865	0.23%
2019/02/15	14	38.12	77	37.40	37.60	-63	12,073	-0.52%
2019/02/14	68	39.12	14	38.35	38.15	54	12,184	0.44%
2019/02/13	20	38.28	17	38.65	38.10	3	12,103	0.02%
2019/02/12	36	38.42	19	38.89	39.00	17	12,034	0.14%
2019/02/11	21	36.80	26	37.11	37.25	-5	12,048	-0.04%
2019/01/30	6	36.61	2	35.95	35.95	4	12,073	0.03%
2019/01/29	5	36.36	7	36.63	36.70	-2	12,067	-0.02%
2019/01/28	20	36.52	16	36.61	36.20	4	12,095	0.03%
2019/01/25	14	36.10	11	36.22	36.00	3	12,041	0.02%
2019/01/24	17	36.24	11	36.30	36.00	6	12,023	0.05%
2019/01/23	11	35.24	12	35.47	35.65	-1	11,935	-0.01%
2019/01/22	52	35.23	61	35.25	35.20	-9	11,962	-0.08%
2019/01/21	13	36.77	0	0.00	36.25	13	11,870	0.11%
2019/01/18	9	36.51	18	36.54	36.75	-9	11,812	-0.08%
2019/01/17	31	35.82	85	35.72	35.55	-54	11,648	-0.46%
2019/01/16	15	34.43	14	34.63	34.65	1	11,481	0.01%
2019/01/15	10	33.87	6	34.43	34.50	4	11,490	0.03%
2019/01/14	9	33.70	11	34.13	34.30	-2	11,431	-0.02%
2019/01/11	21	33.65	23	34.05	33.25	-2	11,357	-0.02%
2019/01/10	9	33.82	11	34.15	34.45	-2	11,243	-0.02%
2019/01/09	28	34.57	17	34.48	33.50	11	11,212	0.10%
2019/01/08	60	35.05	10	35.11	35.20	50	11,047	0.45%
2019/01/07	7	34.64	10	34.80	34.70	-3	10,995	-0.03%
2019/01/04	1	34.40	2	33.70	33.50	-1	10,953	-0.01%
2019/01/03	10	34.58	13	34.77	34.70	-3	10,943	-0.03%
2019/01/02	11	34.27	0	0.00	34.10	11	10,824	0.10%
2018/12/28	9	33.72	0	0.00	33.80	9	10,841	0.08%
2018/12/27	14	33.96	13	34.35	33.65	1	10,850	0.01%
2018/12/26	16	34.85	13	33.90	32.80	3	10,677	0.03%
2018/12/25	21	36.03	16	35.31	35.15	5	10,571	0.05%
2018/12/24	19	36.37	48	36.45	37.45	-29	10,361	-0.28%
2018/12/22	12	35.92	33	35.83	35.75	-21	10,235	-0.21%
2018/12/21	25	35.49	23	35.72	36.30	2	10,278	0.02%
2018/12/20	6	35.63	59	34.40	34.80	-53	10,098	-0.52%
2018/12/19	12	35.85	9	35.17	35.10	3	9,975	0.03%
2018/12/18	11	36.60	8	36.55	36.30	3	9,811	0.03%
2018/12/17	24	37.20	26	36.65	37.35	-2	9,706	-0.02%
2018/12/14	4	36.85	113	36.42	37.20	-109	9,423	-1.16%	大賣/鉅額交易
2018/12/13	19	38.05	5	38.21	37.75	14	9,117	0.15%
2018/12/12	449	40.76	120	41.03	39.65	329	8,849	3.72%	大買/大賣/鉅額交易
2018/12/11	157	38.10	256.1	38.82	40.00	-99.1	8,632	-1.15%	大買/大賣/
2018/12/10	383	37.11	239	36.77	36.40	144	8,376	1.72%	大買/大賣/鉅額交易
2018/12/07	5	34.70	7	34.94	35.75	-2	8,035	-0.02%
2018/12/06	0	0.00	25	33.52	32.50	-25	7,826	-0.32%
2018/12/05	0	0.00	25	33.40	34.50	-25	7,775	-0.32%
2018/12/04	8	34.44	417	33.92	34.15	-409	7,604	-5.38%	大賣/鉅額交易
2018/12/03	446	32.73	53	32.37	33.45	393	7,323	5.37%	大買/鉅額交易
2018/11/30	139	30.68	252	30.20	30.45	-113	7,115	-1.59%	大買/大賣/鉅額交易
2018/11/29	294	32.11	240	31.97	30.00	54	7,093	0.76%	大買/大賣/
2018/11/28	74	30.74	0	0.00	31.15	74	6,655	1.11%
2018/11/27	100	30.40	8	30.13	30.20	92	6,545	1.41%
2018/11/26	8	30.36	51	30.01	30.00	-43	6,477	-0.66%
2018/11/23	7	30.26	6	29.90	29.80	1	6,370	0.02%
2018/11/21	0	0.00	1	30.30	30.15	-1	6,279	-0.02%
2018/11/20	9	30.39	9	30.25	30.15	0	6,230	0.00%
2018/11/19	4	31.46	62	30.40	31.00	-58	6,184	-0.94%
2018/11/16	5	32.38	1	32.70	32.00	4	6,094	0.07%
2018/11/15	3	32.97	0	0.00	32.60	3	6,026	0.05%
2018/11/14	20	32.47	78	32.67	32.90	-58	5,900	-0.98%
2018/11/13	29	30.49	133	30.92	31.10	-104	5,631	-1.85%	大賣/鉅額交易
2018/11/12	1	30.10	40	29.65	29.55	-39	5,464	-0.71%
2018/11/09	0	0.00	65	28.72	29.30	-65	5,449	-1.19%
2018/11/08	262	30.22	4	30.03	29.70	258	5,481	4.71%	大買/鉅額交易
2018/11/07	6	29.42	9	28.51	29.60	-3	5,363	-0.06%
2018/11/06	0	0.00	8	26.79	26.95	-8	5,306	-0.15%
2018/11/05	1	28.00	5	28.05	28.05	-4	5,299	-0.08%
2018/10/30	2	24.10	2	24.05	24.40	0	5,287	0.00%
2018/10/26	0	0.00	5	26.20	25.70	-5	5,200	-0.10%
2018/10/25	8	26.40	8	25.95	26.00	0	5,151	0.00%
2018/10/24	1	26.80	2	26.75	26.95	-1	5,109	-0.02%
2018/10/18	0	0.00	3	24.70	24.60	-3	4,852	-0.06%
2018/10/16	0	0.00	10	24.65	24.75	-10	4,770	-0.21%
2018/10/15	10	24.25	0	0.00	23.90	10	4,732	0.21%
2018/10/11	1	24.20	1	24.00	23.95	0	4,645	0.00%
2018/10/08	2	27.98	3	27.63	26.80	-1	4,491	-0.02%
2018/10/05	1	29.25	58	29.00	28.80	-57	4,394	-1.30%
2018/10/04	2	29.80	0	0.00	29.70	2	4,309	0.05%
2018/10/03	759	30.94	12	30.37	30.85	747	4,247	17.59%	大買/鉅額交易
2018/10/02	0	0.00	8	30.00	30.00	-8	4,113	-0.19%
2018/10/01	0	0.00	157	29.57	30.10	-157	4,069	-3.86%	大賣/鉅額交易
2018/09/28	0	0.00	3	29.88	30.05	-3	4,025	-0.07%
2018/09/27	4	29.19	11	29.51	29.40	-7	3,937	-0.18%
2018/09/26	9	30.07	1	29.90	29.90	8	3,854	0.21%
2018/09/21	1	31.60	2	32.29	31.15	-1	3,712	-0.03%
2018/09/20	5	31.99	4	32.20	32.00	1	3,638	0.03%
2018/09/19	3	32.92	21	33.42	32.90	-18	3,554	-0.51%
2018/09/18	39	33.63	21	33.69	33.00	18	3,551	0.51%
2018/09/17	108	34.84	47	34.41	34.30	61	3,421	1.78%	大買/
2018/09/14	42	33.31	32	33.66	34.00	10	3,060	0.33%
2018/09/13	31	32.87	34	32.86	32.60	-3	2,683	-0.11%
2018/09/12	15	31.38	36	31.58	31.15	-21	2,380	-0.88%
2018/09/11	31	31.90	0	0.00	31.30	31	2,317	1.34%
2018/09/10	169	30.93	0	0.00	31.35	169	2,210	7.65%	大買/鉅額交易
2018/09/06	0	0.00	6	31.75	31.00	-6	2,012	-0.30%
2018/09/05	18	31.58	15	31.99	32.50	3	1,849	0.16%
2018/09/04	18	29.60	17	29.92	30.00	1	1,631	0.06%
2018/09/03	14	28.83	15	29.32	28.60	-1	1,556	-0.06%
2018/08/31	7	28.70	5	28.69	28.70	2	1,428	0.14%
2018/08/30	5	28.75	5	29.05	28.80	0	1,455	0.00%
2018/08/27	0	0.00	12	29.59	29.60	-12	1,512	-0.79%
2018/08/24	2	28.88	0	0.00	29.45	2	1,508	0.13%
2018/08/23	10	29.65	8	28.80	29.65	2	1,495	0.13%
2018/08/22	8	28.26	0	0.00	28.25	8	1,478	0.54%
2018/08/17	0	0.00	20	29.55	29.30	-20	1,438	-1.39%
2018/08/13	0	0.00	1	29.30	29.40	-1	1,316	-0.08%
2018/08/10	270	28.68	0	0.00	28.85	270	1,263	21.37%	大買/鉅額交易
2018/08/09	0	0.00	10	28.46	28.25	-10	1,210	-0.83%
2018/08/06	0	0.00	2	27.05	26.90	-2	1,111	-0.18%
2018/08/01	1	27.35	0	0.00	27.10	1	1,144	0.09%
2018/07/20	0	0.00	1	26.30	26.55	-1	1,200	-0.08%
2018/07/13	8	27.11	0	0.00	27.20	8	1,299	0.62%
2018/07/12	2	26.65	0	0.00	26.65	2	1,305	0.15%
2018/07/11	3	26.55	0	0.00	26.50	3	1,343	0.22%
2018/06/27	5	28.07	5	28.95	29.00	0	1,600	0.00%
2018/06/21	0	0.00	1	26.85	26.90	-1	1,814	-0.06%
2018/06/15	1	26.85	0	0.00	26.45	1	1,902	0.05%
2018/06/12	0	0.00	4	27.19	27.10	-4	2,084	-0.19%
2018/06/07	1	27.30	0	0.00	27.20	1	2,252	0.04%
2018/06/05	19	26.58	19	26.90	26.45	0	2,679	0.00%
2018/06/04	0	0.00	1	27.00	26.75	-1	2,999	-0.03%
2018/06/01	0	0.00	1	25.40	25.35	-1	3,080	-0.03%
2018/05/30	1	25.10	0	0.00	25.10	1	3,561	0.03%
2018/05/23	0	0.00	0.1	25.40	25.60	-0.1	3,840	0.00%
2018/05/18	1	25.30	0	0.00	25.05	1	3,832	0.03%
2018/05/15	0	0.00	1	25.25	25.20	-1	3,824	-0.03%
2018/05/14	1	25.30	0	0.00	25.15	1	3,860	0.03%
2018/05/07	1	25.70	0	0.00	25.75	1	3,843	0.03%
2018/05/02	2	26.70	0	0.00	26.60	2	3,838	0.05%
2018/04/30	0	0.00	1	27.00	26.85	-1	3,844	-0.03%
2018/04/27	0	0.00	3	26.75	26.65	-3	3,854	-0.08%
2018/04/11	1	30.65	0	0.00	30.70	1	3,869	0.03%
2018/04/09	0	0.00	19	31.11	31.15	-19	3,837	-0.50%
2018/04/03	0	0.00	2	32.35	32.35	-2	3,825	-0.05%
2018/03/30	1	33.95	1	34.35	33.70	0	3,724	0.00%
2018/03/29	1	35.15	37	35.64	35.70	-36	3,609	-1.00%
2018/03/27	0	0.00	1	32.00	32.70	-1	3,386	-0.03%
2018/03/26	0	0.00	1	31.00	31.00	-1	3,293	-0.03%
2018/03/23	1	30.65	0	0.00	30.65	1	3,271	0.03%
2018/03/21	0	0.00	1	32.50	32.35	-1	3,193	-0.03%
2018/03/19	11	31.28	1	30.95	31.50	10	3,129	0.32%
2018/03/16	46	32.68	13	32.26	31.50	33	3,056	1.08%
2018/03/13	14	34.14	0	0.00	33.90	14	2,857	0.49%
2018/03/12	24	33.40	379	32.41	34.50	-355	2,799	-12.68%	大賣/鉅額交易
2018/03/09	41	34.27	41	34.06	34.40	0	2,570	0.00%
2018/03/08	27	33.71	24	34.00	34.30	3	2,367	0.13%
2018/03/07	0	0.00	20	33.11	31.90	-20	2,037	-0.98%
2018/03/06	41	33.50	29	32.93	33.20	12	1,914	0.63%
2018/03/05	35	31.41	16	32.23	32.65	19	1,688	1.13%
2018/03/02	5	29.90	18	30.39	29.90	-13	1,423	-0.91%
2018/03/01	0	0.00	1	27.70	30.40	-1	1,289	-0.08%
2018/02/27	0	0.00	2	27.70	27.70	-2	1,189	-0.17%
2018/02/23	0	0.00	1	27.20	27.30	-1	1,141	-0.09%
2018/02/09	0	0.00	4	24.98	25.10	-4	1,123	-0.36%
2018/02/08	2	25.60	0	0.00	25.65	2	1,122	0.18%
2018/02/07	10	25.80	0	0.00	25.55	10	1,143	0.87%
2018/02/06	2	26.30	0	0.00	25.40	2	1,152	0.17%
2018/02/02	0	0.00	18	26.80	26.80	-18	1,130	-1.59%
2018/02/01	0	0.00	1	26.60	26.80	-1	1,173	-0.09%
2018/01/24	1	25.85	0	0.00	26.00	1	1,317	0.08%
2018/01/12	18	27.97	1	27.75	27.65	17	1,710	0.99%
2018/01/04	1	26.65	0	0.00	26.60	1	1,586	0.06%
2018/01/02	0	0.00	1	27.05	27.25	-1	1,559	-0.06%