欣興 (3037)-元大-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
161.0
漲跌
▲0.5
漲幅
+0.31%
成交量
9,519張
產業
上市電子零組件類股
2810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－元大-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

元大-信義券商分點個股進出
元大-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
2024/11/22	19	161.74	16	161.00	161.00	3	20,239	0.01%
2024/11/21	3	160.50	1	161.00	160.50	2	20,395	0.01%
2024/11/20	5.2	158.61	0	158.00	157.50	5.2	20,772	0.02%
2024/11/19	2.1	160.00	2	160.25	159.50	0.1	20,930	0.00%
2024/11/18	7.5	158.26	9	159.06	159.00	-1.6	20,926	-0.01%
2024/11/15	5.2	166.90	6.1	164.17	163.50	-0.9	20,839	0.00%
2024/11/14	5.1	167.57	6	165.58	166.00	-0.9	20,901	0.00%
2024/11/13	7.4	169.08	1	166.50	169.50	6.4	20,831	0.03%
2024/11/12	8.1	168.20	2.2	168.36	167.50	5.9	20,815	0.03%
2024/11/11	24	172.83	1,116.2	171.37	170.50	-1,092.2	20,828	-5.24%	大賣/鉅額交易
2024/11/08	17.2	176.31	2,557	175.48	174.00	-2,539.8	21,071	-12.05%	大賣/鉅額交易
2024/11/07	17.3	170.10	19.3	172.60	176.50	-2	21,269	-0.01%
2024/11/06	6.1	166.01	9.3	166.19	166.00	-3.3	20,755	-0.02%
2024/11/05	2	165.75	22	165.75	165.00	-20	21,244	-0.09%
2024/11/04	24	164.27	13	163.81	163.50	11	21,895	0.05%
2024/11/01	4.1	159.93	31	165.02	166.00	-26.9	22,040	-0.12%
2024/10/30	20.1	158.36	14.6	162.41	161.50	5.5	22,421	0.02%
2024/10/29	18	162.78	8	162.44	163.50	10	22,285	0.04%
2024/10/28	3.3	165.47	11	166.14	166.00	-7.7	22,475	-0.03%
2024/10/25	7	163.14	2.9	164.85	166.00	4.1	22,380	0.02%
2024/10/24	40.3	164.22	13	164.31	161.50	27.3	22,391	0.12%
2024/10/23	183.2	167.75	273.7	167.33	167.50	-90.5	22,264	-0.41%	大買/大賣/
2024/10/22	177.4	163.60	142.6	162.77	163.50	34.8	21,834	0.16%	大買/大賣/
2024/10/21	269.4	151.18	251.2	151.09	151.50	18.2	21,120	0.09%	大買/大賣/
2024/10/18	28	146.66	9	145.89	144.50	19	21,318	0.09%
2024/10/17	88	149.24	92	146.90	147.00	-4	22,021	-0.02%
2024/10/16	2	143.00	0	0.00	142.50	2	22,878	0.01%
2024/10/15	19	144.29	14.3	144.71	145.00	4.8	23,313	0.02%
2024/10/14	6	142.58	5	143.40	143.50	1	23,554	0.00%
2024/10/11	4	143.00	4	141.25	141.00	0	24,641	0.00%
2024/10/09	14.1	143.64	10	144.20	142.50	4.1	25,543	0.02%
2024/10/08	8.1	137.82	0	0.00	137.00	8.1	25,531	0.03%
2024/10/07	476.1	141.47	0	0.00	141.50	476.1	25,436	1.87%	大買/鉅額交易
2024/10/04	959.1	140.85	100	140.50	140.50	859.1	25,323	3.39%	大買/鉅額交易
2024/10/01	6.1	144.01	0	0.00	144.50	6.1	25,282	0.02%
2024/09/30	11	144.77	1	148.00	144.00	10	25,448	0.04%
2024/09/27	1,214	151.89	19.3	151.81	149.00	1,194.7	25,284	4.73%	大買/鉅額交易
2024/09/26	1,210.2	147.89	11	147.86	146.50	1,199.2	24,848	4.83%	大買/鉅額交易
2024/09/25	2	147.00	0	0.00	146.50	2	24,635	0.01%
2024/09/24	4.5	145.00	0.6	147.50	145.00	3.9	24,591	0.02%
2024/09/23	2	148.25	1	149.00	149.50	1	24,588	0.00%
2024/09/20	1	147.00	0	0.00	147.00	1	24,696	0.00%
2024/09/19	5	146.50	25	143.50	147.00	-20	24,844	-0.08%
2024/09/18	2	143.00	0	0.00	143.00	2	24,724	0.01%
2024/09/13	1.6	146.81	0	0.00	147.50	1.6	24,686	0.01%
2024/09/12	4	147.00	2.2	144.84	146.00	1.9	24,681	0.01%
2024/09/11	1.1	139.00	0	0.00	138.00	1.1	24,694	0.00%
2024/09/10	1	139.50	1	140.00	139.50	0	24,617	0.00%
2024/09/09	4	142.38	0	0.00	142.00	4	24,504	0.02%
2024/09/06	4	143.13	1	142.00	142.50	3	24,499	0.01%
2024/09/05	5.2	143.81	2	144.75	142.00	3.2	24,483	0.01%
2024/09/04	11.8	143.81	10	143.40	143.00	1.8	24,257	0.01%
2024/09/03	5.1	158.29	0	0.00	156.50	5.1	23,799	0.02%
2024/09/02	4.2	161.60	1	162.50	162.50	3.2	23,601	0.01%
2024/08/30	18	167.58	12	167.33	163.50	6	23,475	0.03%
2024/08/29	2	159.50	4	165.63	164.50	-2	23,167	-0.01%
2024/08/28	6	158.00	0	0.00	159.00	6	23,000	0.03%
2024/08/27	4.2	159.10	0	158.50	160.00	4.2	23,160	0.02%
2024/08/26	13	162.35	0	0.00	160.50	13	23,199	0.06%
2024/08/23	19.5	159.42	27	161.11	162.50	-7.6	23,622	-0.03%
2024/08/22	3.5	161.08	17.3	161.79	161.50	-13.8	23,427	-0.06%
2024/08/21	1.2	153.91	8	154.81	153.00	-6.8	23,030	-0.03%
2024/08/20	3.1	159.66	3	159.00	158.00	0.1	22,823	0.00%
2024/08/19	1.1	159.95	1	158.00	158.50	0.1	23,026	0.00%
2024/08/16	8	160.69	4.1	159.80	159.50	3.9	22,913	0.02%
2024/08/15	3	157.50	0	0.00	157.00	3	22,745	0.01%
2024/08/14	3	159.51	3.1	158.50	159.50	0	22,740	0.00%
2024/08/13	14	158.75	5	159.30	157.50	9	22,492	0.04%
2024/08/12	3	155.00	4.1	156.44	158.00	-1.1	22,332	0.00%
2024/08/09	14.2	148.88	12.4	150.94	148.00	1.8	21,957	0.01%
2024/08/08	17.4	143.88	11.1	142.14	144.00	6.3	21,286	0.03%
2024/08/07	29	147.12	7.3	146.21	148.50	21.7	21,067	0.10%
2024/08/06	262.3	144.67	266.2	140.98	140.50	-3.9	20,530	-0.02%	大買/大賣/
2024/08/05	6.4	150.77	14	151.39	149.50	-7.6	19,877	-0.04%
2024/08/02	19.3	170.34	17	165.50	166.00	2.3	19,732	0.01%
2024/08/01	12	184.50	15.3	187.03	183.00	-3.3	18,945	-0.02%
2024/07/31	33.1	177.23	4	179.88	179.50	29.1	18,559	0.16%
2024/07/30	8.2	179.73	7.1	181.30	183.50	1.1	18,102	0.01%
2024/07/29	27.1	186.14	8.1	183.05	181.00	19	17,876	0.11%
2024/07/26	24.5	189.82	13	191.12	191.00	11.5	17,568	0.07%
2024/07/23	15	195.37	36.3	197.82	194.50	-21.3	17,259	-0.12%
2024/07/22	42	191.31	9.4	193.63	190.50	32.7	16,850	0.19%
2024/07/19	27.2	195.04	1,876.6	193.23	192.50	-1,849.4	16,917	-10.93%	大賣/鉅額交易
2024/07/18	36	208.03	9	211.17	205.00	27	16,420	0.16%
2024/07/17	152.2	215.15	199.2	215.07	215.50	-47	15,594	-0.30%	大買/大賣/
2024/07/16	43.1	197.56	51.1	197.97	198.00	-8	14,514	-0.06%
2024/07/15	2.6	191.77	21.1	191.60	191.00	-18.5	14,212	-0.13%
2024/07/12	34.2	191.85	58.4	193.98	190.00	-24.2	13,917	-0.17%
2024/07/11	51.2	182.27	78.3	184.37	189.50	-27.1	12,970	-0.21%
2024/07/10	10.7	174.76	1.2	175.75	175.50	9.5	12,109	0.08%
2024/07/09	5.1	177.75	9.1	179.40	177.00	-4	12,123	-0.03%
2024/07/08	0	0.00	2	180.50	181.00	-2	12,047	-0.02%
2024/07/05	45.2	179.42	0	0.00	178.50	45.2	12,023	0.38%
2024/07/04	12.5	182.19	0	182.00	181.50	12.5	11,895	0.11%
2024/07/03	6	180.50	0	0.00	183.00	6	11,776	0.05%
2024/07/02	1.1	178.02	0	0.00	178.50	1.1	12,002	0.01%
2024/07/01	15	180.00	0	0.00	179.50	15	11,973	0.13%
2024/06/28	9.9	180.29	2	179.00	180.00	7.9	12,007	0.07%
2024/06/27	2.1	177.81	4.7	179.31	178.50	-2.6	12,057	-0.02%
2024/06/26	109	180.07	2.5	180.60	180.00	106.5	12,049	0.88%	大買/鉅額交易
2024/06/25	14.2	181.15	7	181.29	180.00	7.2	11,969	0.06%
2024/06/24	0	187.00	1	186.00	186.00	-1	11,774	-0.01%
2024/06/21	4.1	186.65	10	188.00	187.00	-5.9	12,071	-0.05%
2024/06/20	8	190.50	15	190.90	190.50	-7	12,069	-0.06%
2024/06/19	24	191.81	15.3	191.42	189.00	8.8	12,276	0.07%
2024/06/18	3.1	190.92	9.1	190.00	190.00	-6	12,640	-0.05%
2024/06/17	2	183.25	6	183.25	184.00	-4	13,040	-0.03%
2024/06/14	239	182.91	4	184.75	182.50	235	13,658	1.72%	大買/鉅額交易
2024/06/13	12.1	184.42	1	185.00	184.00	11.1	14,080	0.08%
2024/06/12	3	188.00	3	187.00	185.50	0	14,206	0.00%
2024/06/11	7	182.79	4	182.88	182.50	3	14,181	0.02%
2024/06/07	105.2	184.01	0	0.00	184.00	105.2	14,261	0.74%	大買/鉅額交易
2024/06/06	3	190.17	0	0.00	187.50	3	14,334	0.02%
2024/06/04	12	188.92	10	187.00	187.50	2	14,544	0.01%
2024/06/03	2	189.75	1	189.52	188.50	1	14,621	0.01%
2024/05/31	151	189.45	0	0.00	182.50	151	14,691	1.03%	大買/鉅額交易
2024/05/30	151.1	187.16	0	0.00	187.50	151.1	14,557	1.04%	大買/鉅額交易
2024/05/29	371.1	194.74	67.4	197.88	191.00	303.7	14,548	2.09%	大買/鉅額交易
2024/05/28	301	191.50	3	191.00	192.00	298	14,136	2.11%	大買/鉅額交易
2024/05/27	100	191.50	0	0.00	192.00	100	14,502	0.69%
2024/05/24	150	189.00	34	188.50	189.00	116	15,438	0.75%	大買/鉅額交易
2024/05/23	350	189.83	70.4	189.48	191.00	279.6	15,954	1.75%	大買/鉅額交易
2024/05/22	1	182.50	2	182.00	182.50	-1	15,873	-0.01%
2024/05/21	5	182.00	2	181.25	182.00	3	16,037	0.02%
2024/05/20	3	180.17	1.1	181.05	180.50	1.9	16,176	0.01%
2024/05/17	48	183.49	0	0.00	183.50	48	16,378	0.29%
2024/05/16	110	183.86	32	184.50	183.00	78	17,068	0.46%	大買/
2024/05/15	0	0.00	16	184.00	182.50	-16	17,079	-0.09%
2024/05/14	1	184.00	37	183.92	183.50	-36	17,191	-0.21%
2024/05/13	23.1	186.95	20	186.00	186.50	3.1	17,219	0.02%
2024/05/10	9	188.28	11	189.82	190.00	-2	17,236	-0.01%
2024/05/09	2	190.00	26.3	189.40	190.50	-24.3	17,221	-0.14%
2024/05/08	23.5	189.03	19	187.13	189.00	4.5	17,053	0.03%
2024/05/07	6	182.83	1	181.00	182.00	5	16,965	0.03%
2024/05/06	1	182.00	208	182.51	184.00	-207	17,182	-1.20%	大賣/鉅額交易
2024/05/03	8	179.31	0	0.00	176.00	8	17,232	0.05%
2024/05/02	101	182.47	0	0.00	178.00	101	17,587	0.57%	大買/鉅額交易
2024/04/30	2	182.50	1	182.50	182.00	1	17,726	0.01%
2024/04/29	0	0.00	2	183.50	184.00	-2	17,823	-0.01%
2024/04/26	3	183.33	1	186.00	182.50	2	18,070	0.01%
2024/04/25	113	187.27	23.2	190.99	184.00	89.8	18,192	0.49%	大買/
2024/04/24	56	185.09	53.1	186.38	187.00	2.9	17,703	0.02%
2024/04/23	1	170.00	1	172.00	170.00	0	17,511	0.00%
2024/04/22	1.2	169.18	18	167.83	167.50	-16.8	17,483	-0.10%
2024/04/19	17	173.15	600	171.40	170.00	-583	17,462	-3.34%	大賣/鉅額交易
2024/04/18	205	179.93	6	179.50	178.50	199	17,256	1.15%	大買/鉅額交易
2024/04/17	406	179.19	4	179.00	179.00	402	17,275	2.33%	大買/鉅額交易
2024/04/16	6	177.84	1	179.00	177.00	5	17,189	0.03%
2024/04/15	17.3	184.69	1	183.50	182.50	16.3	17,092	0.10%
2024/04/12	5.2	192.83	1	193.98	194.00	4.2	16,828	0.02%
2024/04/11	3	191.33	34.1	190.11	192.50	-31.1	16,964	-0.18%
2024/04/10	3	192.83	4.1	193.24	191.50	-1.1	17,078	-0.01%
2024/04/09	4	196.73	3	194.83	193.50	1	17,147	0.01%
2024/04/08	35	199.24	60	199.03	199.00	-25	17,073	-0.15%
2024/04/03	7	192.14	4	192.25	192.00	3	16,814	0.02%
2024/04/02	28.1	194.28	1	195.00	193.50	27.1	16,766	0.16%
2024/04/01	6	196.25	4	194.50	193.00	2	16,727	0.01%
2024/03/29	1	193.00	0.1	194.00	191.00	1	16,622	0.01%
2024/03/28	1	189.00	1	190.50	190.00	0	16,502	0.00%
2024/03/27	1	190.50	0	0.00	191.50	1	16,503	0.01%
2024/03/26	25.1	197.59	25	194.18	190.00	0.1	16,579	0.00%
2024/03/25	102.1	198.00	106	195.56	198.00	-3.9	16,372	-0.02%	大買/大賣/
2024/03/22	9	199.39	8.3	198.74	200.00	0.7	16,352	0.00%
2024/03/21	8.2	200.70	18.6	200.83	200.00	-10.4	16,283	-0.06%
2024/03/20	41	196.39	32.1	196.25	196.50	8.9	16,104	0.06%
2024/03/19	67.3	193.15	169.2	191.79	192.50	-101.9	15,743	-0.65%	大賣/鉅額交易
2024/03/18	109	187.36	21.1	182.31	187.00	87.9	15,167	0.58%	大買/
2024/03/15	6.2	174.56	1	174.51	172.00	5.2	14,782	0.04%
2024/03/14	21	177.98	1	179.50	177.50	20	14,960	0.13%
2024/03/13	1	178.00	0	0.00	177.50	1	14,974	0.01%
2024/03/12	0	181.50	2.1	179.10	182.00	-2.1	14,884	-0.01%
2024/03/11	1	177.00	1.2	175.33	177.00	-0.2	14,746	0.00%
2024/03/08	0.1	175.50	1	176.00	173.50	-0.9	14,819	-0.01%
2024/03/07	1.2	172.92	1.3	173.81	172.50	-0.1	14,725	0.00%
2024/03/06	2.5	174.72	1.7	174.65	174.00	0.8	14,683	0.01%
2024/03/05	1	178.50	0.4	179.50	178.00	0.6	14,731	0.00%
2024/03/04	0	0.00	0.5	181.00	180.50	-0.5	14,948	0.00%
2024/03/01	0	0.00	1	180.00	178.00	-1	15,050	-0.01%
2024/02/29	2.8	176.86	8.1	175.21	179.50	-5.3	14,991	-0.04%
2024/02/27	29	181.61	8	180.69	179.00	21	14,636	0.14%
2024/02/26	47.1	194.44	57	194.04	196.00	-9.9	13,782	-0.07%
2024/02/23	3	188.33	2.2	189.13	188.00	0.8	13,574	0.01%
2024/02/22	3.1	187.47	4.7	188.05	189.00	-1.6	13,899	-0.01%
2024/02/21	12	189.46	3.1	190.63	189.50	8.9	13,926	0.06%
2024/02/20	2.5	190.10	10	189.90	190.50	-7.5	13,945	-0.05%
2024/02/19	121	192.05	125.4	192.04	192.50	-4.4	13,727	-0.03%	大買/大賣/
2024/02/16	3.2	181.63	1.2	181.54	182.00	2	13,206	0.02%
2024/02/15	5	178.20	12.1	179.58	180.50	-7.1	13,208	-0.05%
2024/02/05	0	0.00	2.2	176.77	176.50	-2.2	13,201	-0.02%
2024/02/02	0.7	178.72	4	179.50	180.00	-3.3	13,273	-0.03%
2024/02/01	4.1	176.12	1	176.50	177.50	3.1	13,239	0.02%
2024/01/31	11.2	176.37	4	176.50	176.00	7.2	13,263	0.05%
2024/01/30	5.5	179.00	7	178.29	178.00	-1.5	13,303	-0.01%
2024/01/29	49.3	177.61	29.2	177.46	178.00	20.1	13,226	0.15%
2024/01/26	78	172.12	1	172.50	171.50	77	13,187	0.58%
2024/01/25	34	175.18	68.2	174.34	175.50	-34.2	13,195	-0.26%
2024/01/24	22	170.20	6	172.00	169.50	16	12,861	0.12%
2024/01/23	17.1	171.50	3	172.33	174.50	14.1	12,765	0.11%
2024/01/22	6	172.67	29.1	173.39	175.00	-23.1	12,782	-0.18%
2024/01/19	14	166.28	13	166.15	169.50	1	12,792	0.01%
2024/01/18	0	0.00	1	157.00	157.00	-1	12,858	-0.01%
2024/01/17	1.1	160.00	0	0.00	158.50	1.1	12,936	0.01%
2024/01/16	5	162.00	7.2	162.00	162.00	-2.2	13,170	-0.02%
2024/01/15	4	159.13	0	0.00	159.50	4	13,188	0.03%
2024/01/12	6	159.75	0	0.00	159.00	6	13,212	0.05%
2024/01/11	3.1	161.50	0	0.00	160.50	3.1	13,277	0.02%
2024/01/10	2.1	160.57	0	0.00	162.50	2.1	13,469	0.02%
2024/01/09	2.1	163.02	0	0.00	162.50	2.1	13,506	0.02%
2024/01/08	2	162.50	0	0.00	161.00	2	13,686	0.01%
2024/01/05	12.3	162.30	0.2	163.50	160.00	12.1	13,824	0.09%
2024/01/04	2.2	165.23	0	0.00	164.50	2.2	13,724	0.02%
2024/01/03	2	171.25	0	0.00	170.00	2	13,823	0.01%
2024/01/02	2	173.49	1	175.50	173.00	1	13,782	0.01%
2023/12/29	1	176.00	7	175.21	176.00	-6	13,827	-0.04%
2023/12/28	0	0.00	1	175.50	175.50	-1	13,892	-0.01%
2023/12/27	0	178.00	1	178.50	178.00	-1	13,959	-0.01%
2023/12/26	1	178.50	2	177.50	177.50	-1	14,136	-0.01%
2023/12/25	0	0.00	0.1	177.00	175.00	-0.1	14,217	0.00%
2023/12/22	2	176.50	0	0.00	175.00	2	14,389	0.01%
2023/12/21	1.1	175.64	4.2	178.79	179.00	-3.1	14,380	-0.02%
2023/12/20	1.1	174.45	0.2	173.50	173.00	0.9	14,324	0.01%
2023/12/19	1.2	174.57	5	176.00	174.50	-3.8	14,450	-0.03%
2023/12/18	4.4	178.07	1	179.00	176.00	3.4	14,520	0.02%
2023/12/15	0	0.00	12.2	181.39	182.00	-12.2	14,636	-0.08%
2023/12/14	14.1	180.00	8	179.88	180.50	6.1	14,685	0.04%
2023/12/13	1	176.00	4	176.00	177.00	-3	14,720	-0.02%
2023/12/12	9	177.56	1	178.00	176.00	8	15,164	0.05%
2023/12/11	65	180.85	63.1	179.84	178.00	1.9	15,193	0.01%
2023/12/08	1	173.50	16	172.75	174.50	-15	14,950	-0.10%
2023/12/07	5	170.00	2	172.50	168.50	3	15,016	0.02%
2023/12/06	2	170.25	5	170.00	170.00	-3	15,083	-0.02%
2023/12/05	3	172.67	1	172.00	171.50	2	15,110	0.01%
2023/12/04	1	173.50	3	175.00	177.00	-2	14,993	-0.01%
2023/12/01	5	177.20	1	177.00	176.00	4	14,991	0.03%
2023/11/30	8	177.00	5	175.00	177.00	3	14,954	0.02%
2023/11/29	11	174.14	7	174.07	175.00	4	14,807	0.03%
2023/11/28	1	166.00	6	170.75	170.00	-5	14,628	-0.03%
2023/11/27	5	164.80	0	0.00	164.50	5	14,593	0.03%
2023/11/24	1	167.00	0	0.00	167.00	1	14,773	0.01%
2023/11/23	6.3	170.85	7	168.21	168.00	-0.7	15,109	0.00%
2023/11/22	20	169.83	33	168.55	171.00	-13	15,101	-0.09%
2023/11/21	72	168.52	75.2	168.39	168.50	-3.2	15,184	-0.02%
2023/11/20	3	160.67	0	0.00	160.00	3	15,423	0.02%
2023/11/17	52	158.51	58.4	158.38	159.00	-6.4	15,336	-0.04%
2023/11/15	0	0.00	1	156.00	154.50	-1	15,352	-0.01%
2023/11/14	0.2	153.50	0	0.00	153.00	0.2	15,321	0.00%
2023/11/13	7	155.14	7.1	155.51	156.00	-0.1	15,446	0.00%
2023/11/10	9.1	150.78	0	0.00	151.00	9.1	15,571	0.06%
2023/11/09	2	152.50	1	154.50	154.50	1	15,603	0.01%
2023/11/08	1.1	155.45	3	154.17	154.50	-1.9	15,739	-0.01%
2023/11/07	0.1	154.52	3	154.67	153.50	-2.9	15,824	-0.02%
2023/11/06	4	155.50	5	157.80	158.00	-1	16,019	-0.01%
2023/11/03	10	152.05	13.3	154.35	155.50	-3.3	16,388	-0.02%
2023/11/02	287	147.82	489.2	150.56	151.00	-202.2	16,370	-1.24%	大買/大賣/鉅額交易
2023/11/01	200.3	144.50	0	0.00	144.50	200.3	16,377	1.22%	大買/鉅額交易
2023/10/31	1.1	145.82	1	146.43	143.00	0.1	16,639	0.00%
2023/10/30	5.1	146.31	5	146.40	145.50	0.1	17,143	0.00%
2023/10/27	8.3	148.13	6	149.50	147.00	2.3	17,194	0.01%
2023/10/26	10.4	150.04	25	149.40	149.00	-14.6	17,353	-0.08%
2023/10/25	18	158.47	4	159.38	157.00	14	17,380	0.08%
2023/10/24	6.1	155.99	4	156.50	157.00	2.1	17,972	0.01%
2023/10/23	0.1	159.88	0	0.00	158.50	0.1	18,580	0.00%
2023/10/20	3.1	158.79	7	157.43	161.00	-3.9	19,659	-0.02%
2023/10/19	2	158.01	1,440	159.43	160.00	-1,438	20,246	-7.10%	大賣/鉅額交易
2023/10/18	3	160.67	3	162.50	160.00	0	20,714	0.00%
2023/10/17	105	168.44	116	166.53	166.50	-11	21,177	-0.05%	大買/大賣/
2023/10/16	8.7	164.61	1	165.00	164.50	7.7	22,565	0.03%
2023/10/13	151.2	169.96	1	168.00	169.00	150.2	23,739	0.63%	大買/鉅額交易
2023/10/12	4.6	171.62	1	171.00	171.50	3.6	24,128	0.01%
2023/10/11	157	171.49	3.1	172.31	171.50	153.9	24,906	0.62%	大買/鉅額交易
2023/10/06	5.2	171.90	2	172.00	172.50	3.2	25,550	0.01%
2023/10/05	517	172.90	3	172.83	172.50	514	25,793	1.99%	大買/鉅額交易
2023/10/04	654.2	173.84	1	172.00	174.00	653.2	25,809	2.53%	大買/鉅額交易
2023/10/03	7	178.43	2	175.50	175.50	5	25,840	0.02%
2023/10/02	0.1	179.00	5.2	179.58	178.50	-5.1	26,042	-0.02%
2023/09/28	3.2	173.88	5	174.40	173.50	-1.8	26,337	-0.01%
2023/09/27	2.5	174.04	1.3	173.22	173.50	1.3	26,484	0.00%
2023/09/26	1.1	178.42	4.1	176.51	176.00	-3	26,457	-0.01%
2023/09/25	8.1	177.88	2	177.75	178.50	6.1	26,596	0.02%
2023/09/22	4.3	178.19	5	178.20	181.00	-0.7	26,579	0.00%
2023/09/21	5.3	180.70	1.3	180.62	180.50	4	26,499	0.01%
2023/09/20	17.4	185.41	7	185.36	183.50	10.4	26,558	0.04%
2023/09/19	6.2	188.83	12.1	188.79	188.50	-5.9	26,571	-0.02%
2023/09/18	10	185.95	3	187.00	184.50	7	26,467	0.03%
2023/09/15	23.1	190.19	1,222.3	189.92	190.50	-1,199.2	26,386	-4.54%	大賣/鉅額交易
2023/09/14	3	187.50	95.1	185.95	186.00	-92.1	26,171	-0.35%
2023/09/13	2.1	181.81	0	0.00	181.50	2.1	26,200	0.01%
2023/09/12	7.1	181.56	8	182.50	185.00	-0.9	26,428	0.00%
2023/09/11	5	181.50	1	181.00	179.50	4	26,684	0.01%
2023/09/08	201.2	181.00	0	0.00	181.00	201.2	26,828	0.75%	大買/鉅額交易
2023/09/07	192.2	184.50	2.1	185.00	184.50	190.1	27,295	0.70%	大買/鉅額交易
2023/09/06	0.2	185.75	2	186.50	187.00	-1.8	27,500	-0.01%
2023/09/05	100.3	185.50	0.1	185.50	186.50	100.3	27,786	0.36%
2023/09/04	2	183.00	4	183.38	185.00	-2	28,511	-0.01%
2023/09/01	4.4	182.57	0	0.00	182.00	4.4	28,870	0.02%
2023/08/31	106	185.50	4.4	185.40	185.50	101.7	29,026	0.35%	大買/鉅額交易
2023/08/30	108	184.01	7	184.64	184.00	101	29,139	0.35%	大買/鉅額交易
2023/08/29	484	183.00	89.1	184.26	184.00	394.9	29,237	1.35%	大買/鉅額交易
2023/08/28	204.1	177.99	0	0.00	176.00	204.1	29,112	0.70%	大買/鉅額交易
2023/08/25	27.6	182.57	53	182.83	179.50	-25.4	29,448	-0.09%
2023/08/24	306	186.76	486.5	184.83	189.00	-180.5	29,388	-0.61%	大買/大賣/鉅額交易
2023/08/23	2.2	175.36	2	176.00	177.00	0.2	29,334	0.00%
2023/08/22	4	174.88	5	175.50	176.00	-1	30,062	0.00%
2023/08/21	5.2	173.20	4	173.25	172.50	1.2	31,063	0.00%
2023/08/18	105.3	173.66	0.5	178.10	174.50	104.8	31,230	0.34%	大買/鉅額交易
2023/08/17	3.3	178.41	3.3	180.15	180.50	0	31,514	0.00%
2023/08/16	118	180.32	21.3	179.52	178.00	96.8	31,889	0.30%	大買/
2023/08/15	0	175.00	2	175.50	175.50	-2	31,957	-0.01%
2023/08/14	6.6	169.59	4	170.25	170.50	2.6	32,426	0.01%
2023/08/11	7.3	176.40	3	177.83	174.50	4.3	32,885	0.01%
2023/08/10	12.1	178.79	3	178.33	177.00	9.1	33,081	0.03%
2023/08/09	197	185.53	202.1	185.14	184.00	-5.1	33,007	-0.02%	大買/大賣/
2023/08/08	4.1	178.88	7	179.21	178.50	-2.9	32,919	-0.01%
2023/08/07	10.1	180.74	10	180.70	182.00	0.1	33,012	0.00%
2023/08/04	408.1	177.37	406.1	175.75	177.50	2	33,076	0.01%	大買/大賣/
2023/08/02	26.5	183.09	40.3	182.39	180.00	-13.8	33,196	-0.04%
2023/08/01	86	185.76	87	185.85	186.00	-1	33,560	0.00%
2023/07/31	18.3	188.43	14.1	186.00	184.50	4.2	33,969	0.01%
2023/07/28	25.3	190.52	18.2	189.86	191.00	7.1	33,919	0.02%
2023/07/27	23.3	192.01	26	190.44	190.50	-2.7	33,959	-0.01%
2023/07/26	18.2	201.48	30	200.13	197.50	-11.8	33,805	-0.04%
2023/07/25	117.2	203.47	113.2	202.95	195.50	4	33,790	0.01%	大買/大賣/
2023/07/24	65	199.48	61	198.73	199.50	4	32,927	0.01%
2023/07/21	45.4	190.94	18	190.67	190.50	27.4	32,768	0.08%
2023/07/20	40	201.22	40.2	201.22	196.50	-0.1	32,526	0.00%
2023/07/19	47	203.44	65.3	204.51	203.00	-18.3	32,017	-0.06%
2023/07/18	119.1	196.15	122.7	196.00	200.00	-3.7	30,787	-0.01%	大買/大賣/
2023/07/17	14.2	184.44	4	185.13	182.00	10.2	29,625	0.03%
2023/07/14	174	186.84	220.1	186.19	187.00	-46.1	29,371	-0.16%	大買/大賣/
2023/07/13	163.9	176.46	143.3	176.41	175.50	20.6	28,676	0.07%	大買/大賣/
2023/07/12	1.1	170.41	1.1	170.91	171.00	0	27,913	0.00%
2023/07/11	5.2	169.56	11	169.55	169.00	-5.8	27,712	-0.02%
2023/07/10	8	168.25	4	170.00	167.00	4	27,827	0.01%
2023/07/07	40.2	170.13	38	168.95	170.00	2.2	27,843	0.01%
2023/07/06	31.8	170.78	13.3	172.71	169.00	18.5	27,676	0.07%
2023/07/05	14.1	182.48	16	180.75	178.00	-1.9	27,240	-0.01%
2023/07/04	4	178.75	5.2	178.38	180.00	-1.2	27,075	0.00%
2023/07/03	12.8	175.93	12.1	178.34	179.50	0.8	27,204	0.00%
2023/06/30	2	172.00	1.1	175.00	176.00	0.9	27,500	0.00%
2023/06/29	5	174.30	4	174.50	174.00	1	28,041	0.00%
2023/06/28	3.1	173.68	2	174.75	173.00	1.1	28,063	0.00%
2023/06/27	11.1	177.36	13	176.46	177.00	-1.9	28,482	-0.01%
2023/06/26	11.2	181.22	8	182.63	180.00	3.2	28,569	0.01%
2023/06/21	16	188.34	10	187.00	187.00	6	29,175	0.02%
2023/06/20	17	186.00	16.5	186.99	188.50	0.5	29,637	0.00%
2023/06/19	14	186.79	13	186.73	185.50	1	29,823	0.00%
2023/06/16	1.1	186.49	8.3	187.10	189.50	-7.2	30,056	-0.02%
2023/06/15	20	183.50	36	185.42	186.50	-16	29,855	-0.05%
2023/06/14	4.8	179.16	1	179.00	180.50	3.8	29,629	0.01%
2023/06/13	92.2	178.28	97	178.98	180.00	-4.8	29,512	-0.02%
2023/06/12	7	170.36	2	173.00	172.50	5	29,054	0.02%
2023/06/09	10.1	167.75	13	167.92	171.50	-3	28,957	-0.01%
2023/06/08	11.7	168.71	7	166.86	167.00	4.7	28,788	0.02%
2023/06/07	9.1	176.27	5.3	175.62	176.00	3.8	28,229	0.01%
2023/06/06	6	177.83	1.1	176.72	177.00	4.9	28,025	0.02%
2023/06/05	1	179.50	0	0.00	181.00	1	28,021	0.00%
2023/06/02	1	181.50	0.1	182.50	182.00	0.9	27,967	0.00%
2023/06/01	3	180.17	3.1	180.84	181.00	-0.1	27,935	0.00%
2023/05/31	14.3	182.30	11	182.00	180.50	3.3	28,316	0.01%
2023/05/30	9.3	179.78	3	179.67	180.00	6.3	28,128	0.02%
2023/05/29	23.1	182.91	15	182.33	182.50	8.1	28,229	0.03%
2023/05/26	21	188.45	157.3	190.07	185.50	-136.3	28,279	-0.48%	大賣/鉅額交易
2023/05/25	250	180.60	122.2	179.87	180.50	127.8	27,771	0.46%	大買/大賣/鉅額交易
2023/05/24	1.1	166.36	1	167.50	167.50	0.1	26,934	0.00%
2023/05/23	55.3	165.27	67	165.57	167.00	-11.8	26,869	-0.04%
2023/05/22	20.7	162.44	211.2	166.57	161.00	-190.5	26,560	-0.72%	大賣/鉅額交易
2023/05/19	1.1	167.45	13	168.08	170.00	-12	26,206	-0.05%
2023/05/18	93	169.90	101.1	169.84	167.50	-8.1	26,351	-0.03%	大賣/
2023/05/17	111	163.96	136.1	165.36	165.00	-25.1	26,099	-0.10%	大買/大賣/
2023/05/16	2	160.50	6.1	160.73	161.00	-4.1	25,638	-0.02%
2023/05/15	7.1	157.36	4	157.63	156.00	3.1	25,354	0.01%
2023/05/12	5	156.80	6	158.67	160.00	-1	25,345	0.00%
2023/05/11	6.1	157.66	1	160.00	156.00	5.1	25,166	0.02%
2023/05/10	13.1	157.23	8	156.88	158.00	5.1	25,089	0.02%
2023/05/09	117	159.09	9.1	159.71	160.50	107.9	25,096	0.43%	大買/鉅額交易
2023/05/08	288	160.14	210.6	160.73	161.00	77.5	25,088	0.31%	大買/大賣/
2023/05/05	20	151.45	46.2	151.78	152.50	-26.2	24,541	-0.11%
2023/05/04	3.2	146.16	2.3	146.90	148.50	0.9	24,440	0.00%
2023/05/03	6	145.00	5.1	145.37	147.00	0.9	24,546	0.00%
2023/05/02	6	145.58	42.7	146.13	143.50	-36.7	24,416	-0.15%
2023/04/28	195.3	143.83	281.4	143.47	145.00	-86.1	24,457	-0.35%	大買/大賣/
2023/04/27	20	136.87	18	137.50	136.50	2	23,763	0.01%
2023/04/26	5	139.40	48	137.07	139.00	-43	23,835	-0.18%
2023/04/25	5.1	135.82	1	138.00	135.00	4.1	23,701	0.02%
2023/04/24	0	0.00	3	138.67	139.50	-3	23,545	-0.01%
2023/04/21	9	136.94	116.3	136.60	136.50	-107.3	23,472	-0.46%	大賣/鉅額交易
2023/04/20	63.1	135.87	15.2	135.31	135.50	47.9	23,368	0.20%
2023/04/19	113.4	135.32	126	132.88	132.50	-12.6	23,543	-0.05%	大買/大賣/
2023/04/18	7	137.22	1	138.00	136.50	6	23,617	0.03%
2023/04/17	29.1	139.67	24	138.54	139.00	5.1	23,761	0.02%
2023/04/14	5	139.40	0	0.00	139.00	5	23,949	0.02%
2023/04/13	16.2	139.91	4	140.88	139.50	12.2	23,954	0.05%
2023/04/12	5	142.60	3.3	141.88	142.00	1.8	23,932	0.01%
2023/04/11	55.2	143.52	0	0.00	143.00	55.2	23,978	0.23%
2023/04/10	1.2	144.08	5.3	144.07	144.50	-4.1	24,062	-0.02%
2023/04/07	50	145.50	2	144.75	144.50	48	24,146	0.20%
2023/04/06	7.1	143.92	0	0.00	144.00	7.1	24,192	0.03%
2023/03/31	65.5	148.13	9.1	148.30	147.50	56.4	24,432	0.23%
2023/03/30	125	145.53	132.2	147.02	147.50	-7.2	24,442	-0.03%	大買/大賣/
2023/03/29	23	141.33	37	140.76	140.50	-14	24,829	-0.06%
2023/03/28	10.4	140.53	5.9	139.67	138.50	4.5	25,628	0.02%
2023/03/27	16.1	146.93	4	146.25	145.50	12.1	25,225	0.05%
2023/03/24	37.5	148.18	63.1	149.22	148.00	-25.6	25,244	-0.10%
2023/03/23	41.1	144.05	55	144.05	146.00	-13.9	24,511	-0.06%
2023/03/22	14.2	141.20	24	141.79	140.00	-9.8	24,185	-0.04%
2023/03/21	10	138.20	5	138.70	138.50	5	24,170	0.02%
2023/03/20	0	0.00	3	135.00	135.50	-3	23,881	-0.01%
2023/03/17	0	0.00	3	133.00	134.00	-3	24,105	-0.01%
2023/03/16	4.1	129.90	0	0.00	129.50	4.1	24,434	0.02%
2023/03/15	1	131.50	1.1	132.95	131.00	-0.1	25,342	0.00%
2023/03/14	5.1	130.81	3	131.50	130.50	2.1	25,725	0.01%
2023/03/13	3.1	131.18	3	133.00	133.50	0.1	26,381	0.00%
2023/03/10	4	132.75	16	134.34	131.50	-12	26,488	-0.05%
2023/03/09	5	136.10	3	136.83	136.00	2	27,683	0.01%
2023/03/08	1.9	137.03	3	137.33	137.00	-1.1	27,666	0.00%
2023/03/07	20.1	135.98	1	136.50	136.50	19.1	27,869	0.07%
2023/03/06	31	138.44	1	138.50	138.50	30	27,852	0.11%
2023/03/03	6	137.17	21.1	137.12	136.50	-15.1	28,013	-0.05%
2023/03/02	2	132.00	5.2	133.32	134.00	-3.2	27,673	-0.01%
2023/03/01	16	127.66	17	130.50	131.50	-1	27,695	0.00%
2023/02/24	21.5	129.65	13	129.08	128.00	8.5	27,536	0.03%
2023/02/23	2.3	133.79	7	133.79	134.00	-4.8	27,064	-0.02%
2023/02/22	20	133.98	1	135.00	133.50	19	27,349	0.07%
2023/02/21	7	136.14	4	137.88	137.50	3	27,513	0.01%
2023/02/20	5	136.80	1	136.50	136.50	4	27,910	0.01%
2023/02/17	3	136.17	1	136.50	136.00	2	28,466	0.01%
2023/02/16	13	138.19	4	138.63	138.50	9	29,275	0.03%
2023/02/15	2	134.25	20.1	133.68	137.50	-18.1	30,468	-0.06%
2023/02/14	1	131.00	0	0.00	131.50	1	30,890	0.00%
2023/02/13	1	129.00	1	128.50	128.50	0	32,245	0.00%
2023/02/10	4.1	129.63	3	129.00	129.00	1.1	33,137	0.00%
2023/02/09	1	132.50	1	132.50	132.50	0	33,431	0.00%
2023/02/08	0	0.00	1	131.00	131.50	-1	33,774	0.00%
2023/02/07	7	130.07	6	130.25	130.00	1	33,943	0.00%
2023/02/06	15.2	130.37	5	129.80	129.00	10.2	34,204	0.03%
2023/02/03	13	139.11	8	139.00	137.00	5	34,062	0.01%
2023/02/02	4	142.63	47	142.68	143.50	-43	34,277	-0.13%
2023/02/01	68	140.61	61	141.43	141.50	7	34,457	0.02%
2023/01/31	3	136.50	11.1	136.81	136.50	-8.1	34,564	-0.02%
2023/01/30	8	133.75	27.5	133.29	136.00	-19.5	35,279	-0.06%
2023/01/17	6	127.50	0	0.00	127.00	6	35,331	0.02%
2023/01/16	5	128.80	9.2	129.83	128.00	-4.2	36,209	-0.01%
2023/01/13	11.1	128.30	12	126.75	126.00	-0.9	36,404	0.00%
2023/01/12	1	126.00	3	127.00	125.00	-2	36,934	-0.01%
2023/01/11	0	0.00	2	127.75	128.00	-2	37,413	-0.01%
2023/01/10	1	125.50	1.1	126.05	126.50	-0.1	37,953	0.00%
2023/01/09	59.1	126.75	69.1	126.75	127.50	-10.1	38,592	-0.03%
2023/01/06	0.1	120.50	17.1	122.53	123.00	-17	38,463	-0.04%
2023/01/05	8.3	118.79	10	120.30	119.00	-1.7	38,437	0.00%
2023/01/04	19.3	120.10	2	119.75	120.00	17.3	38,524	0.04%
2023/01/03	0.1	121.88	1	122.00	122.00	-0.9	38,642	0.00%
2022/12/30	1	122.50	0	0.00	120.00	1	38,893	0.00%
2022/12/29	0	0.00	1	120.50	121.50	-1	38,945	0.00%
2022/12/28	45.1	120.66	1	120.00	120.00	44.1	39,277	0.11%
2022/12/27	3.1	122.84	1	124.00	122.50	2.1	39,633	0.01%
2022/12/26	2.1	122.52	2	123.00	123.00	0.1	39,842	0.00%
2022/12/23	8	122.94	13.2	122.52	125.00	-5.2	40,196	-0.01%
2022/12/22	2.3	121.99	2	123.50	122.00	0.3	40,091	0.00%
2022/12/21	16.2	121.93	11.1	121.02	120.50	5.1	40,102	0.01%
2022/12/20	18.6	128.79	7	129.07	126.50	11.6	39,454	0.03%
2022/12/19	7.1	140.29	0	0.00	140.50	7.1	38,921	0.02%
2022/12/16	4.5	143.17	3.1	143.02	142.00	1.5	38,881	0.00%
2022/12/15	1	148.00	2	148.75	149.00	-1	38,834	0.00%
2022/12/14	11	146.18	5.2	147.48	147.50	5.8	38,939	0.01%
2022/12/13	0.1	146.50	0	148.50	146.00	0.1	39,001	0.00%
2022/12/12	2	149.25	0	0.00	150.00	2	38,827	0.01%
2022/12/09	35.2	149.80	32.7	149.97	149.50	2.5	39,005	0.01%
2022/12/08	7	149.50	5	148.00	149.50	2	38,854	0.01%
2022/12/07	22.3	154.64	1	150.51	150.00	21.3	38,833	0.05%
2022/12/06	10.1	164.66	3	164.67	163.00	7.1	38,234	0.02%
2022/12/05	26	167.06	57.1	166.41	166.00	-31.1	38,054	-0.08%
2022/12/02	5.2	160.02	2	160.50	160.50	3.2	37,559	0.01%
2022/12/01	124	161.89	88.1	160.77	159.50	35.9	37,807	0.09%	大買/
2022/11/30	5	153.40	3	153.67	155.50	2	36,551	0.01%
2022/11/29	9.4	152.46	3	151.17	151.00	6.4	36,655	0.02%
2022/11/28	0.2	156.00	1	157.00	155.50	-0.9	36,801	0.00%
2022/11/25	50	159.09	47	157.35	156.50	3	37,569	0.01%
2022/11/24	2	154.03	4	155.25	157.50	-2	37,308	-0.01%
2022/11/23	5.1	157.25	9	155.33	153.50	-3.9	37,153	-0.01%
2022/11/22	6.1	157.07	3	157.33	156.00	3.1	37,179	0.01%
2022/11/21	2.2	157.02	2	156.00	157.00	0.2	37,057	0.00%
2022/11/18	31.1	156.15	13	156.58	154.00	18.1	36,990	0.05%
2022/11/17	16	159.88	4	159.75	158.50	12	36,745	0.03%
2022/11/16	4	159.38	2	160.25	161.50	2	36,811	0.01%
2022/11/15	48.5	160.26	45	161.36	161.00	3.5	36,767	0.01%
2022/11/14	10.2	159.46	7.7	159.81	158.50	2.5	36,487	0.01%
2022/11/11	62	158.89	159.2	160.37	158.00	-97.1	35,903	-0.27%	大賣/
2022/11/10	77	146.14	17	145.29	147.00	60	34,562	0.17%
2022/11/09	394	142.83	649.3	143.17	145.00	-255.3	34,019	-0.75%	大買/大賣/鉅額交易
2022/11/08	30.6	134.28	36.1	134.43	133.00	-5.5	33,249	-0.02%
2022/11/07	9.4	128.43	3	127.17	128.00	6.4	32,763	0.02%
2022/11/04	146	125.08	11	126.55	129.00	135	32,663	0.41%	大買/鉅額交易
2022/11/03	99	126.30	10	128.00	127.50	89	32,429	0.27%
2022/11/02	40	127.50	46	127.96	127.50	-6	32,426	-0.02%
2022/11/01	1	124.50	2	125.00	125.00	-1	32,127	0.00%
2022/10/31	17	124.74	10	125.00	124.50	7	32,406	0.02%
2022/10/28	61	121.03	65	122.93	122.50	-4	32,386	-0.01%
2022/10/27	55	120.89	50	119.00	120.50	5	32,343	0.02%
2022/10/26	60	118.83	68	118.70	118.50	-8	32,566	-0.02%
2022/10/25	4	121.88	1	122.50	121.50	3	32,418	0.01%
2022/10/24	63	122.94	43	123.35	122.00	20	32,909	0.06%
2022/10/21	53	117.00	61	117.11	116.50	-8	33,140	-0.02%
2022/10/20	24	116.10	6	115.33	116.50	18	33,587	0.05%
2022/10/19	46	124.29	59	124.52	122.50	-13	33,184	-0.04%
2022/10/18	14.1	121.21	13	119.81	121.00	1.1	32,816	0.00%
2022/10/17	2	113.50	12	116.92	119.50	-10	32,568	-0.03%
2022/10/14	40	116.25	35.3	117.07	118.00	4.7	32,329	0.01%
2022/10/13	11.3	107.63	14	108.57	107.50	-2.7	32,698	-0.01%
2022/10/12	1	113.00	1	113.00	113.00	0	32,790	0.00%
2022/10/11	3	113.83	3	114.33	112.00	0	32,949	0.00%
2022/10/07	26	121.27	14	122.00	120.00	12	33,045	0.04%
2022/10/06	13.2	122.91	14	122.00	123.50	-0.8	33,041	0.00%
2022/10/05	6	122.83	17	124.76	121.50	-11	33,122	-0.03%
2022/10/04	45.1	122.56	29	122.19	122.50	16.1	32,909	0.05%
2022/10/03	5.1	117.97	18	117.86	117.50	-12.9	32,733	-0.04%
2022/09/30	22	115.18	22.2	113.77	117.50	-0.2	33,043	0.00%
2022/09/29	1	118.50	1	113.00	113.00	0	33,152	0.00%
2022/09/28	14.3	118.21	8	119.50	115.00	6.3	33,183	0.02%
2022/09/27	5	123.00	5	120.60	123.50	0	33,283	0.00%
2022/09/26	14.2	119.67	16	118.91	118.00	-1.9	33,442	-0.01%
2022/09/23	5	124.50	9	123.39	123.00	-4	33,728	-0.01%
2022/09/22	11	124.82	11	124.91	124.00	0	33,827	0.00%
2022/09/21	0	127.00	14	128.43	127.50	-14	33,785	-0.04%
2022/09/20	0.3	130.18	0	0.00	129.00	0.3	34,024	0.00%
2022/09/19	0.1	131.50	1	132.00	131.50	-0.9	34,086	0.00%
2022/09/16	1	131.50	25	131.60	130.00	-24	34,195	-0.07%
2022/09/15	3.1	135.15	3	134.17	133.00	0.1	34,302	0.00%
2022/09/14	3.2	133.41	17.2	133.09	135.50	-14.1	34,700	-0.04%
2022/09/13	21.2	140.68	4	145.00	139.00	17.2	34,961	0.05%
2022/09/12	7	143.36	15	144.13	142.50	-8	35,100	-0.02%
2022/09/08	6	140.58	2	139.75	139.50	4	36,276	0.01%
2022/09/07	91.1	135.54	93	135.39	139.00	-1.9	37,968	-0.01%
2022/09/06	0	0.00	0	139.50	139.00	0	38,164	0.00%
2022/09/05	21	139.29	19	141.63	138.00	2	38,203	0.01%
2022/09/02	42.1	139.61	38.1	139.22	138.50	4	38,114	0.01%
2022/09/01	45.6	143.03	6.1	139.34	138.00	39.5	37,632	0.11%
2022/08/31	8.2	151.52	1	151.50	151.50	7.2	36,962	0.02%
2022/08/30	0	0.00	1	153.00	153.00	-1	37,023	0.00%
2022/08/29	13.3	150.40	18	150.83	151.50	-4.8	37,115	-0.01%
2022/08/26	44	157.69	45	157.53	156.50	-1	36,956	0.00%
2022/08/25	32	154.80	20	156.23	154.50	12	37,138	0.03%
2022/08/24	28.1	152.94	12.7	153.67	154.50	15.4	37,485	0.04%
2022/08/23	205.1	157.95	2.1	156.10	154.50	203.1	37,409	0.54%	大買/鉅額交易
2022/08/22	12.1	165.46	54	164.10	163.50	-42	37,361	-0.11%
2022/08/19	7	162.00	130.1	161.56	163.50	-123.1	37,206	-0.33%	大賣/鉅額交易
2022/08/18	7.1	156.78	125.2	158.31	160.00	-118.2	37,362	-0.32%	大賣/鉅額交易
2022/08/17	10.2	160.67	5	159.60	159.00	5.2	37,299	0.01%
2022/08/16	6.1	162.66	83	163.22	162.50	-76.9	37,334	-0.21%
2022/08/15	2	164.25	84	162.72	163.50	-82	37,170	-0.22%
2022/08/12	1	155.50	28.1	157.64	158.00	-27.1	36,528	-0.07%
2022/08/11	2.7	153.69	46.1	154.96	152.50	-43.4	36,305	-0.12%
2022/08/10	4.1	151.75	2.1	151.90	150.00	2	36,250	0.01%
2022/08/09	3	152.67	2	154.00	154.00	1	36,220	0.00%
2022/08/08	7	149.58	6	151.25	153.00	1	36,151	0.00%
2022/08/05	29	150.50	36	151.60	150.50	-7	36,140	-0.02%
2022/08/04	39.1	147.24	38	147.36	146.00	1.1	35,785	0.00%
2022/08/03	19	147.58	18	147.53	147.50	1	35,343	0.00%
2022/08/02	134.5	147.57	42	146.76	148.00	92.5	35,063	0.26%	大買/
2022/08/01	14.4	155.10	13	155.54	155.00	1.4	34,607	0.00%
2022/07/29	50.1	158.64	32	158.83	158.50	18.1	34,030	0.05%
2022/07/28	75.3	162.95	3.1	169.66	162.00	72.2	33,366	0.22%
2022/07/27	231.1	177.28	217	177.12	179.50	14.1	32,397	0.04%	大買/大賣/
2022/07/26	15	173.46	33.5	170.67	170.00	-18.5	31,648	-0.06%
2022/07/25	1.5	175.50	2	174.50	176.00	-0.5	31,695	0.00%
2022/07/22	11	175.50	27.1	177.63	177.00	-16.1	32,085	-0.05%
2022/07/21	11	177.00	11	172.91	177.50	0	32,633	0.00%
2022/07/20	5.1	168.29	10	168.85	170.50	-4.9	32,356	-0.02%
2022/07/19	6	165.58	4	165.88	164.00	2	31,985	0.01%
2022/07/18	89.2	164.14	94	163.43	163.50	-4.8	31,886	-0.02%
2022/07/15	26	157.56	13	155.65	156.50	13	31,603	0.04%
2022/07/14	9	151.17	2	155.00	153.50	7	31,402	0.02%
2022/07/13	12	151.75	9	157.28	149.50	3	31,220	0.01%
2022/07/12	9	150.56	73	149.64	148.50	-64	31,142	-0.21%
2022/07/11	9	155.89	5	155.30	153.00	4	31,094	0.01%
2022/07/08	7	158.36	7	159.64	157.50	0	30,828	0.00%
2022/07/07	42	155.38	20	157.28	156.50	22	30,399	0.07%
2022/07/06	21	150.24	10	152.40	147.50	11	30,012	0.04%
2022/07/05	9	151.39	10	153.60	153.50	-1	29,996	0.00%
2022/07/04	82	149.05	84	151.95	149.00	-2	29,582	-0.01%
2022/07/01	14.2	149.61	290	149.59	146.00	-275.8	29,430	-0.94%	大賣/鉅額交易
2022/06/30	5	158.10	1	157.00	158.50	4	29,122	0.01%
2022/06/29	2	161.00	1	164.00	162.50	1	29,127	0.00%
2022/06/28	4	159.13	4.2	160.38	161.00	-0.2	29,070	0.00%
2022/06/27	178	169.26	12	167.67	167.50	166	29,029	0.57%	大買/鉅額交易
2022/06/24	149	161.50	7	162.36	160.50	142	28,920	0.49%	大買/鉅額交易
2022/06/23	20	158.43	6	158.92	159.00	14	28,778	0.05%
2022/06/22	39	161.31	13	162.85	158.00	26	28,839	0.09%
2022/06/21	43	167.23	62	166.85	169.50	-19	28,464	-0.07%
2022/06/20	40.4	162.61	36	158.58	157.50	4.4	28,086	0.02%
2022/06/17	25	163.84	16	165.75	166.00	9	27,775	0.03%
2022/06/16	122.4	174.72	95	174.31	165.50	27.4	26,598	0.10%	大買/
2022/06/15	102.1	186.94	86	188.87	183.00	16.1	24,896	0.06%	大買/
2022/06/14	10	199.95	9	199.22	201.50	1	24,619	0.00%
2022/06/13	8	201.00	0.1	201.00	200.00	7.9	24,809	0.03%
2022/06/10	4	205.13	55	203.71	206.50	-51	25,100	-0.20%
2022/06/09	59	208.36	5	208.40	206.50	54	25,540	0.21%
2022/06/08	2	203.75	5	203.90	204.50	-3	25,585	-0.01%
2022/06/07	1	200.50	3	201.83	200.00	-2	25,898	-0.01%
2022/06/06	3	205.67	2	205.25	203.50	1	26,165	0.00%
2022/06/02	9.2	203.87	7	203.36	203.50	2.2	26,590	0.01%
2022/06/01	14.1	206.97	2	208.75	205.50	12.1	26,890	0.05%
2022/05/31	2	215.25	5	214.40	215.50	-3	26,755	-0.01%
2022/05/30	29	213.66	45.2	212.33	213.00	-16.2	26,804	-0.06%
2022/05/27	18	204.36	8.2	203.70	201.50	9.9	26,707	0.04%
2022/05/26	41	205.13	30	204.37	201.50	11	27,153	0.04%
2022/05/25	1	206.50	6	212.17	213.00	-5	27,629	-0.02%
2022/05/24	4	205.76	0	0.00	204.00	4	28,654	0.01%
2022/05/23	2	216.50	54	218.13	216.00	-52	28,816	-0.18%
2022/05/20	1	219.00	3	218.17	217.00	-2	29,177	-0.01%
2022/05/19	7	217.14	13	217.31	219.00	-6	29,942	-0.02%
2022/05/18	2	223.00	5	223.70	222.50	-3	30,060	-0.01%
2022/05/17	2.2	217.43	5	217.91	219.50	-2.9	30,272	-0.01%
2022/05/16	7	218.07	6	221.17	214.50	1	30,309	0.00%
2022/05/13	2	213.25	3	214.33	215.00	-1	30,139	0.00%
2022/05/12	41	209.80	5.3	212.40	208.50	35.7	30,285	0.12%
2022/05/11	5	212.60	41	212.76	212.00	-36	30,484	-0.12%
2022/05/10	21	213.71	23	210.24	216.50	-2	30,940	-0.01%
2022/05/09	20	210.68	49	211.76	211.00	-29	30,922	-0.09%
2022/05/06	29	208.41	17	209.38	208.00	12	30,785	0.04%
2022/05/05	12	222.08	7	223.71	218.00	5	30,673	0.02%
2022/05/04	6	218.17	11	219.18	217.50	-5	30,545	-0.02%
2022/05/03	26	214.44	3	214.83	213.50	23	30,705	0.07%
2022/04/29	74	212.34	9	213.06	213.00	65	31,125	0.21%
2022/04/28	23.1	211.05	43	207.28	205.50	-19.9	30,759	-0.06%
2022/04/27	20.1	199.31	58	206.99	216.50	-37.9	30,313	-0.13%
2022/04/26	11.5	199.96	3	201.50	199.50	8.5	29,572	0.03%
2022/04/25	27.3	202.02	9	203.39	202.00	18.3	29,559	0.06%
2022/04/22	32.2	210.91	1	211.00	210.00	31.2	29,503	0.11%
2022/04/21	115.1	218.93	109	219.51	220.00	6.1	29,467	0.02%	大買/大賣/
2022/04/20	9	218.28	16	218.91	220.00	-7	29,621	-0.02%
2022/04/19	0	0.00	3	210.34	210.50	-3	29,648	-0.01%
2022/04/18	14.1	205.74	11	207.36	206.50	3.1	29,942	0.01%
2022/04/15	8.4	209.00	4	209.38	205.00	4.4	30,175	0.01%
2022/04/14	172	218.31	0	0.00	217.50	172	30,373	0.57%	大買/鉅額交易
2022/04/13	4.1	214.51	2	216.00	216.50	2.1	30,535	0.01%
2022/04/12	4.1	215.78	4	216.63	215.00	0.1	30,631	0.00%
2022/04/11	14.6	217.74	15	217.53	213.50	-0.4	30,835	0.00%
2022/04/08	0	0.00	1	226.50	231.00	-1	30,643	0.00%
2022/04/07	7	230.86	5	232.80	227.00	2	30,609	0.01%
2022/04/06	9	232.83	5	232.60	230.50	4	30,340	0.01%
2022/04/01	9	243.39	5	244.20	243.50	4	30,397	0.01%
2022/03/31	1	248.00	3	249.33	249.00	-2	30,462	-0.01%
2022/03/30	5	248.30	16	248.97	248.50	-11	31,026	-0.04%
2022/03/29	7.1	243.75	14	241.39	244.00	-6.9	30,997	-0.02%
2022/03/28	24.1	241.16	7.3	240.60	241.00	16.8	30,908	0.05%
2022/03/25	4	241.50	80	241.15	246.00	-76	30,920	-0.25%
2022/03/24	4	238.00	103	239.26	238.50	-99	31,276	-0.32%	大賣/
2022/03/23	10	238.85	8	237.69	239.00	2	31,287	0.01%
2022/03/22	3.1	227.17	7	229.64	232.00	-4	31,155	-0.01%
2022/03/21	8.1	225.18	8	226.25	226.00	0.1	31,103	0.00%
2022/03/18	180	219.58	1.2	219.33	219.50	178.8	31,121	0.57%	大買/鉅額交易
2022/03/17	5	222.50	34	224.25	225.50	-29	31,208	-0.09%
2022/03/16	9.1	217.86	29	219.12	212.50	-19.9	31,179	-0.06%
2022/03/15	54.1	219.64	3	223.00	217.50	51.1	31,113	0.16%
2022/03/14	28.1	223.95	15	225.90	225.00	13.1	31,009	0.04%
2022/03/11	9.2	236.92	8	237.19	235.50	1.2	30,728	0.00%
2022/03/10	27	237.44	18	237.97	241.00	9	30,780	0.03%
2022/03/09	20.3	223.91	18	224.56	227.00	2.3	30,999	0.01%
2022/03/08	16.1	223.06	19	224.29	216.00	-2.9	30,961	-0.01%
2022/03/07	20.1	228.56	13	226.04	222.00	7.1	31,407	0.02%
2022/03/04	6	249.17	6.3	247.15	245.00	-0.3	31,477	0.00%
2022/03/03	5.1	249.68	4	248.88	246.00	1.1	31,984	0.00%
2022/03/02	37.1	244.06	7	248.14	250.00	30.1	32,633	0.09%
2022/03/01	13	254.31	32	254.14	246.50	-19	32,721	-0.06%
2022/02/25	149.2	258.03	57	259.11	254.00	92.2	32,163	0.29%	大買/
2022/02/24	13.2	243.05	112.1	244.27	243.00	-98.9	31,324	-0.32%	大賣/
2022/02/23	13	236.27	10	237.50	240.50	3	30,098	0.01%
2022/02/21	5	239.60	17	238.91	237.50	-12	29,981	-0.04%
2022/02/18	9	240.67	9.2	242.05	242.00	-0.2	29,739	0.00%
2022/02/17	6	235.58	4	235.50	234.50	2	29,288	0.01%
2022/02/16	5	233.01	22.1	234.18	233.50	-17.1	29,726	-0.06%
2022/02/15	3	223.67	7	225.29	222.50	-4	29,955	-0.01%
2022/02/14	4	217.38	1.4	217.31	217.50	2.7	30,312	0.01%
2022/02/11	7	221.43	12.5	221.16	222.00	-5.5	30,787	-0.02%
2022/02/10	7	222.29	6	220.00	217.50	1	31,135	0.00%
2022/02/09	2	210.32	5	213.20	221.50	-3	31,084	-0.01%
2022/02/08	1	205.00	2.1	208.02	205.50	-1.1	31,235	0.00%
2022/02/07	4.2	201.57	3	203.00	203.00	1.2	31,609	0.00%
2022/01/26	5.1	201.79	4	201.25	200.00	1.1	32,474	0.00%
2022/01/25	34	201.75	29	201.71	200.50	5	33,702	0.01%
2022/01/24	17.1	203.89	22	201.16	207.00	-4.9	34,432	-0.01%
2022/01/21	9.5	208.66	7	211.64	201.00	2.5	35,464	0.01%
2022/01/20	6	216.75	9	219.22	222.00	-3	36,943	-0.01%
2022/01/19	16.2	215.94	2	216.75	215.50	14.2	37,518	0.04%
2022/01/18	4	225.00	0	0.00	222.00	4	38,503	0.01%
2022/01/17	9	222.34	5.1	223.11	221.50	3.9	39,119	0.01%
2022/01/14	8.3	217.30	107	213.36	220.00	-98.7	39,465	-0.25%	大賣/
2022/01/13	2	216.25	2.1	216.83	218.00	-0.1	39,962	0.00%
2022/01/12	10	215.60	10	214.75	216.00	0	41,611	0.00%
2022/01/11	6	207.75	6	208.83	208.50	0	42,418	0.00%
2022/01/10	29.2	212.06	10	210.00	209.50	19.2	42,602	0.04%
2022/01/07	15.1	217.06	17.1	216.35	217.50	-2.1	42,644	0.00%
2022/01/06	41.1	222.40	4	223.63	221.00	37.1	42,499	0.09%
2022/01/05	6	232.08	67	238.37	230.00	-61	42,443	-0.14%
2022/01/04	1	232.50	3	234.00	237.00	-2	42,333	0.00%
2022/01/03	7	235.93	8.2	236.37	231.00	-1.2	42,224	0.00%
2021/12/30	34	235.26	2	230.75	231.00	32	42,145	0.08%
2021/12/29	29	234.97	6	236.17	233.00	23	42,103	0.05%
2021/12/28	36	239.32	2	239.25	239.00	34	42,363	0.08%
2021/12/27	50	238.61	1	237.00	236.00	49	42,571	0.12%
2021/12/24	3	240.67	7.2	238.48	239.00	-4.2	42,333	-0.01%
2021/12/23	23	236.87	31	235.23	240.00	-8	42,380	-0.02%
2021/12/22	5	225.90	6	227.00	227.50	-1	41,890	0.00%
2021/12/21	3	217.17	4.1	218.66	222.50	-1.1	41,888	0.00%
2021/12/20	4	219.00	41	221.49	218.00	-37	42,008	-0.09%
2021/12/17	50.1	221.16	7	227.21	222.00	43.1	41,913	0.10%
2021/12/16	4	221.01	5	222.60	225.00	-1	41,271	0.00%
2021/12/15	0	221.00	4	219.38	221.50	-4	41,202	-0.01%
2021/12/14	6	216.50	4	216.25	216.00	2	41,149	0.00%
2021/12/10	1	218.50	6.1	219.97	224.50	-5.1	41,011	-0.01%
2021/12/09	7	221.14	7	222.21	218.00	0	40,704	0.00%
2021/12/08	0	0.00	4	222.25	221.00	-4	40,307	-0.01%
2021/12/07	14	223.46	4.1	223.66	216.50	9.9	40,093	0.02%
2021/12/06	2	216.00	2	217.50	219.00	0	39,898	0.00%
2021/12/03	42	215.55	54.2	216.82	217.50	-12.2	40,230	-0.03%
2021/12/02	12.7	216.67	160	216.69	213.00	-147.4	40,435	-0.36%	大賣/鉅額交易
2021/12/01	5.2	223.81	4	222.39	223.50	1.2	40,183	0.00%
2021/11/30	10	224.85	24.1	223.92	228.00	-14.1	40,365	-0.03%
2021/11/29	8	209.00	98	209.55	213.00	-90	39,603	-0.23%
2021/11/26	205.1	206.77	54	206.46	207.50	151.1	39,141	0.39%	大買/鉅額交易
2021/11/25	22.1	208.02	57.1	207.14	210.50	-35	38,392	-0.09%
2021/11/24	5	199.10	3	201.17	198.50	2	37,769	0.01%
2021/11/23	1	196.50	1.2	198.41	197.00	-0.2	37,719	0.00%
2021/11/22	2	193.25	2	195.50	196.00	0	37,712	0.00%
2021/11/19	0	0.00	2	195.50	195.50	-2	37,944	-0.01%
2021/11/18	5.1	191.91	2	193.75	192.50	3.1	37,931	0.01%
2021/11/17	2	195.25	6	196.92	198.00	-4	37,752	-0.01%
2021/11/16	104.3	195.00	6	194.33	195.00	98.3	37,770	0.26%	大買/
2021/11/15	11.1	199.71	29	201.47	196.00	-18	37,550	-0.05%
2021/11/12	126	201.39	107	199.47	202.00	19	37,218	0.05%	大買/大賣/
2021/11/11	9	200.61	14	197.61	195.00	-5	36,710	-0.01%
2021/11/10	14	196.07	34.1	196.49	199.50	-20.1	36,293	-0.06%
2021/11/09	47	196.41	39.2	197.08	192.50	7.8	36,056	0.02%
2021/11/08	8.2	189.54	5	190.20	190.00	3.2	35,453	0.01%
2021/11/05	89.1	193.25	90.1	185.83	195.00	-1	35,339	0.00%
2021/11/04	8	191.50	15.2	192.99	190.00	-7.2	34,840	-0.02%
2021/11/03	17.4	185.63	6.2	186.85	187.50	11.2	34,226	0.03%
2021/11/02	46.5	196.09	73.1	195.71	196.00	-26.6	33,303	-0.08%
2021/11/01	29.1	193.81	11	192.55	189.00	18.1	32,188	0.06%
2021/10/29	72.1	182.87	82.4	183.45	190.00	-10.3	31,402	-0.03%
2021/10/28	33	177.55	111.2	177.42	178.50	-78.2	30,448	-0.26%	大賣/
2021/10/27	108	170.91	25.2	169.47	171.50	82.8	28,531	0.29%	大買/
2021/10/26	16	155.66	21.4	156.05	156.00	-5.4	28,742	-0.02%
2021/10/25	6	148.25	23.3	147.93	150.50	-17.3	29,124	-0.06%
2021/10/22	25	145.30	26	146.06	143.50	-1	29,002	0.00%
2021/10/21	66.2	141.73	62.2	142.06	142.00	4.1	28,860	0.01%
2021/10/20	59	147.57	49	146.84	145.50	10	28,646	0.03%
2021/10/19	33	136.53	28	136.55	141.50	5	27,469	0.02%
2021/10/18	11	128.64	4	129.38	129.00	7	27,003	0.03%
2021/10/15	10.1	125.01	26	126.12	126.00	-15.9	27,093	-0.06%
2021/10/14	6	117.42	6	117.08	117.00	0	26,922	0.00%
2021/10/13	4.8	117.70	0	0.00	116.00	4.8	26,806	0.02%
2021/10/12	14.3	125.56	14	126.00	124.00	0.3	26,618	0.00%
2021/10/08	62	129.48	72	129.49	130.00	-10	26,985	-0.04%
2021/10/07	5.1	126.42	6	127.25	126.50	-0.9	27,350	0.00%
2021/10/06	1.3	123.35	2	122.50	121.50	-0.7	27,579	0.00%
2021/10/05	14	120.04	1	127.00	125.50	13	28,182	0.05%
2021/10/04	1.2	123.22	3	123.00	122.50	-1.9	28,552	-0.01%
2021/10/01	5.2	128.97	5	127.50	127.50	0.2	29,957	0.00%
2021/09/30	2	128.75	12	131.88	132.00	-10	30,758	-0.03%
2021/09/29	90	132.45	31	132.11	131.00	59	30,847	0.19%
2021/09/28	3	135.50	2	133.25	137.00	1	31,223	0.00%
2021/09/27	17	138.12	72	138.88	138.00	-55	31,120	-0.18%
2021/09/24	0	0.00	1	145.00	143.00	-1	31,299	0.00%
2021/09/23	0	0.00	5.1	143.00	142.00	-5.1	31,283	-0.02%
2021/09/22	9	141.67	1	141.00	141.00	8	31,298	0.03%
2021/09/16	4	146.13	1	145.50	145.50	3	31,702	0.01%
2021/09/09	5	143.10	5	142.50	144.00	0	35,693	0.00%
2021/09/08	54	144.81	55	140.16	143.00	-1	36,309	0.00%
2021/09/07	4	149.50	6.2	147.92	148.50	-2.2	36,278	-0.01%
2021/09/06	10	154.15	8	156.00	154.50	2	36,028	0.01%
2021/09/03	8.1	153.51	14	153.64	155.00	-5.9	36,071	-0.02%
2021/09/02	5	148.50	7	148.86	147.50	-2	36,138	-0.01%
2021/09/01	3	147.83	11	148.05	148.50	-8	36,936	-0.02%
2021/08/31	3	146.67	3	147.67	147.50	0	38,702	0.00%
2021/08/30	70	148.21	66	147.36	148.00	4	40,199	0.01%
2021/08/27	7.1	143.86	13	143.81	144.50	-5.9	40,642	-0.01%
2021/08/26	8	141.13	5	139.20	139.50	3	41,119	0.01%
2021/08/25	59	141.23	60	142.05	142.50	-1	41,272	0.00%
2021/08/24	1	137.00	1	138.00	136.50	0	41,305	0.00%
2021/08/23	1.1	138.00	0	0.00	138.00	1.1	41,850	0.00%
2021/08/20	2	133.00	6	134.33	134.00	-4	41,914	-0.01%
2021/08/19	7.1	132.78	6	133.50	131.00	1.1	41,943	0.00%
2021/08/18	4.1	133.29	8	133.88	138.00	-3.9	41,982	-0.01%
2021/08/17	2.1	130.47	31	129.11	128.50	-28.9	42,183	-0.07%
2021/08/16	3.1	135.47	1	135.50	136.50	2.1	42,389	0.00%
2021/08/13	17.1	135.32	1	135.00	135.00	16.1	42,727	0.04%
2021/08/12	2	140.00	3	139.83	142.00	-1	42,740	0.00%
2021/08/11	8	137.94	2	137.75	138.50	6	42,965	0.01%
2021/08/10	7	141.00	8	140.63	141.00	-1	43,419	0.00%
2021/08/09	5	146.10	5	145.10	145.00	0	43,941	0.00%
2021/08/06	10	145.25	6	145.67	146.00	4	44,561	0.01%
2021/08/05	6	149.25	13.1	150.03	148.50	-7.1	44,987	-0.02%
2021/08/04	6	148.33	16	147.16	147.00	-10	45,362	-0.02%
2021/08/03	13	147.04	21	149.07	150.00	-8	45,466	-0.02%
2021/08/02	10	146.75	10	145.75	145.50	0	45,164	0.00%
2021/07/30	37	147.57	13	146.50	146.00	24	45,517	0.05%
2021/07/29	91.1	150.11	103	149.99	151.50	-11.9	45,311	-0.03%	大賣/
2021/07/28	78	135.37	79	136.92	138.00	-1	44,177	0.00%
2021/07/27	22.1	140.20	12.1	139.86	142.00	10	44,252	0.02%
2021/07/26	9	143.50	9	145.11	146.00	0	44,447	0.00%
2021/07/23	14.2	143.82	5	143.80	139.50	9.2	45,863	0.02%
2021/07/22	3	145.00	23	145.35	146.50	-20	45,892	-0.04%
2021/07/21	120.1	140.65	118.2	140.87	137.50	1.9	45,871	0.00%	大買/大賣/
2021/07/20	4	142.63	18	141.42	141.50	-14	46,677	-0.03%
2021/07/19	58	142.94	57	143.87	142.00	1	46,741	0.00%
2021/07/16	14.2	142.76	10	143.05	143.50	4.2	46,909	0.01%
2021/07/15	87	143.07	64	143.48	143.50	23	46,916	0.05%
2021/07/14	7	141.50	20.2	140.99	143.00	-13.2	46,657	-0.03%
2021/07/13	18.2	139.03	17.2	141.09	136.00	1	46,685	0.00%
2021/07/12	75	140.99	61	142.48	140.50	14	46,350	0.03%
2021/07/09	63	141.19	67	142.44	142.50	-4	45,699	-0.01%
2021/07/08	39.2	142.64	31	144.00	141.00	8.2	45,170	0.02%
2021/07/07	155	137.73	180	137.78	137.00	-25	43,617	-0.06%	大買/大賣/
2021/07/06	71	134.78	71.3	133.17	132.50	-0.3	42,823	0.00%
2021/07/05	20	132.05	19.4	132.39	132.00	0.7	42,622	0.00%
2021/07/02	6	126.75	18	127.33	126.50	-12	42,212	-0.03%
2021/07/01	18.1	124.06	13	123.92	123.50	5.1	42,277	0.01%
2021/06/30	5.2	128.90	5	128.80	129.00	0.2	42,027	0.00%
2021/06/29	6.2	128.35	4	129.00	127.50	2.2	42,316	0.01%
2021/06/28	9	127.61	9	127.22	129.00	0	42,459	0.00%
2021/06/25	19	129.13	5	128.40	127.50	14	43,049	0.03%
2021/06/24	11.1	131.82	10	131.55	131.00	1.1	42,902	0.00%
2021/06/23	23.1	134.56	24	134.27	132.00	-0.9	42,736	0.00%
2021/06/22	29.1	135.58	138	136.92	134.50	-108.9	42,414	-0.26%	大賣/鉅額交易
2021/06/21	29	131.41	14	132.18	131.00	15	41,300	0.04%
2021/06/18	142.1	135.76	19.2	135.99	130.00	122.9	40,949	0.30%	大買/鉅額交易
2021/06/17	65	131.88	75.3	132.13	134.00	-10.3	40,204	-0.03%
2021/06/16	21	127.81	23	129.11	126.00	-2	39,790	-0.01%
2021/06/15	67.4	127.75	54	126.63	127.00	13.4	39,540	0.03%
2021/06/11	11.1	126.05	11	125.91	124.50	0.1	39,293	0.00%
2021/06/10	32	127.17	36.2	126.95	129.00	-4.2	38,866	-0.01%
2021/06/09	68.2	129.35	63.7	130.11	127.00	4.5	38,364	0.01%
2021/06/08	184.2	128.40	183	130.35	125.50	1.2	37,625	0.00%	大買/大賣/
2021/06/07	141.2	123.13	139	125.52	127.50	2.2	35,915	0.01%	大買/大賣/
2021/06/04	96.3	118.53	99	117.40	117.50	-2.7	34,528	-0.01%
2021/06/03	18	116.61	44.1	118.34	121.50	-26.1	34,260	-0.08%
2021/06/02	11	112.73	10	110.80	110.50	1	33,571	0.00%
2021/06/01	15	113.43	5	113.60	113.00	10	33,590	0.03%
2021/05/31	37.1	110.07	42	110.19	112.50	-4.9	33,698	-0.01%
2021/05/28	8	104.81	8	104.88	104.50	0	33,554	0.00%
2021/05/27	11.1	100.95	10.1	100.70	101.00	1	33,888	0.00%
2021/05/26	9.1	103.93	8	104.63	103.00	1.1	34,331	0.00%
2021/05/25	11.1	105.37	12	106.54	105.50	-0.9	35,061	0.00%
2021/05/24	8	101.13	12	101.92	103.50	-4	36,108	-0.01%
2021/05/21	5	98.28	12	99.22	100.50	-7	37,302	-0.02%
2021/05/20	8.1	96.46	5	95.00	94.60	3.1	37,401	0.01%
2021/05/19	13.1	99.09	8	98.40	98.10	5.1	37,295	0.01%
2021/05/18	17	98.16	13	98.35	99.70	4	37,232	0.01%
2021/05/17	18	94.98	16	94.99	93.10	2	37,215	0.01%
2021/05/14	15	98.57	16	99.00	95.00	-1	37,677	0.00%
2021/05/13	16	93.59	15	93.39	94.60	1	38,375	0.00%
2021/05/12	22	94.77	27.7	91.64	91.20	-5.7	38,151	-0.01%
2021/05/11	54	98.58	48	98.19	96.40	6	37,916	0.02%
2021/05/10	13	103.35	6	102.75	101.50	7	37,896	0.02%
2021/05/07	81.7	107.38	115	106.80	106.50	-33.3	37,982	-0.09%	大賣/
2021/05/06	85	104.39	113	104.44	106.50	-28	37,971	-0.07%	大賣/
2021/05/05	13	100.58	34	100.81	99.00	-21	37,700	-0.06%
2021/05/04	47.2	106.98	15	101.30	104.50	32.2	37,873	0.09%
2021/05/03	8.1	112.14	21	112.88	109.50	-12.9	37,914	-0.03%
2021/04/29	46.2	116.67	124	118.11	115.00	-77.8	38,351	-0.20%	大賣/
2021/04/28	133	112.37	82	110.27	112.50	51	36,899	0.14%	大買/
2021/04/27	22	101.95	14.6	102.09	102.50	7.4	36,684	0.02%
2021/04/26	128	98.11	146	98.35	99.80	-18	36,282	-0.05%	大買/大賣/
2021/04/23	5	93.88	61	93.89	94.20	-56	35,756	-0.16%
2021/04/22	11	94.09	15	92.85	90.80	-4	36,308	-0.01%
2021/04/21	5	93.04	40	93.10	92.60	-35	36,378	-0.10%
2021/04/20	7	93.60	5	92.92	93.30	2	37,309	0.01%
2021/04/19	40	93.03	11	92.94	93.20	29	38,595	0.08%
2021/04/16	7	89.13	38	90.02	90.10	-31	38,726	-0.08%
2021/04/15	4	87.55	4	88.08	87.90	0	39,070	0.00%
2021/04/14	6	86.33	2.3	87.41	87.50	3.7	39,642	0.01%
2021/04/13	19	89.46	5	90.50	88.00	14	41,201	0.03%
2021/04/12	15	90.56	30	90.70	89.60	-15	42,270	-0.04%
2021/04/09	114	93.15	81	91.66	91.70	33	43,353	0.08%	大買/
2021/04/08	3	91.00	22	92.53	92.90	-19	43,479	-0.04%
2021/04/07	20	92.06	10	92.21	91.40	10	43,664	0.02%
2021/04/06	3	93.13	10	93.05	93.10	-7	43,839	-0.02%
2021/04/01	13	92.41	16	92.91	91.60	-3	43,770	-0.01%
2021/03/31	27	91.55	22	91.85	91.50	5	43,520	0.01%
2021/03/30	32	93.02	40	93.10	91.20	-8	43,491	-0.02%
2021/03/29	1	89.50	30	89.77	89.80	-29	43,283	-0.07%
2021/03/26	22	88.86	20	88.40	89.90	2	43,297	0.00%
2021/03/25	31	86.98	12	86.00	85.90	19	43,389	0.04%
2021/03/24	8	88.48	5	88.58	87.90	3	43,405	0.01%
2021/03/23	11	88.29	16	88.88	88.00	-5	44,490	-0.01%
2021/03/22	19	87.67	1	87.70	87.70	18	45,900	0.04%
2021/03/19	22	89.29	0	0.00	89.00	22	46,716	0.05%
2021/03/18	2	92.25	10.4	92.94	92.10	-8.4	46,643	-0.02%
2021/03/17	2	91.30	0	0.00	90.90	2	47,115	0.00%
2021/03/16	4	91.40	2	90.70	90.70	2	47,263	0.00%
2021/03/15	0	0.00	1	92.20	90.60	-1	47,636	0.00%
2021/03/12	13	92.18	2	92.00	91.50	11	47,867	0.02%
2021/03/11	0	0.00	9	92.41	92.90	-9	47,966	-0.02%
2021/03/10	5	88.54	5	88.22	88.70	0	48,491	0.00%
2021/03/09	4	88.35	2	88.60	86.60	2	48,790	0.00%
2021/03/08	5	92.60	0	0.00	90.20	5	48,940	0.01%
2021/03/05	8	90.40	1	91.20	91.20	7	50,104	0.01%
2021/03/04	8	91.93	5	92.60	92.70	3	52,442	0.01%
2021/03/03	392.1	92.64	0	0.00	91.80	392.1	53,757	0.73%	大買/鉅額交易
2021/03/02	17	98.22	63	96.80	94.30	-46	55,577	-0.08%
2021/02/26	4	96.60	518.1	94.87	97.50	-514.1	56,057	-0.92%	大賣/鉅額交易
2021/02/25	52.1	97.28	27	97.04	95.60	25.1	56,942	0.04%
2021/02/24	210	98.46	43	99.92	97.00	167	57,015	0.29%	大買/鉅額交易
2021/02/23	293	100.78	245.6	100.44	99.60	47.4	55,581	0.09%	大買/大賣/
2021/02/22	17	94.98	23	94.70	95.40	-6	54,311	-0.01%
2021/02/19	0	0.00	5	92.04	91.60	-5	53,977	-0.01%
2021/02/18	6	92.20	2	91.70	91.60	4	54,251	0.01%
2021/02/17	5	91.04	4	90.70	91.60	1	54,421	0.00%
2021/02/05	22	85.12	54.2	86.31	89.70	-32.2	54,179	-0.06%
2021/02/04	44	83.68	34.5	83.39	84.10	9.5	53,694	0.02%
2021/02/03	7	86.86	1	86.40	86.30	6	53,575	0.01%
2021/02/02	20	87.69	21	88.62	88.70	-1	54,535	0.00%
2021/02/01	4.1	85.82	0	0.00	85.80	4.1	54,538	0.01%
2021/01/29	8	88.00	3	88.70	86.50	5	55,129	0.01%
2021/01/28	22.1	88.82	30	88.60	88.10	-8	55,493	-0.01%
2021/01/27	12	93.25	4	93.40	92.60	8	55,971	0.01%
2021/01/26	11	96.40	4.2	95.08	94.00	6.9	56,395	0.01%
2021/01/25	30	97.66	13	97.01	95.70	17	57,058	0.03%
2021/01/22	12	99.83	61	99.10	101.00	-49	57,884	-0.08%
2021/01/21	0	0.00	1	95.00	95.60	-1	59,732	0.00%
2021/01/20	21.3	93.75	8	93.98	92.40	13.3	61,407	0.02%
2021/01/19	21	96.38	7.3	96.62	96.40	13.7	61,789	0.02%
2021/01/18	33	95.65	2	95.40	95.00	31	61,976	0.05%
2021/01/15	3	99.23	24	99.55	100.00	-21	61,555	-0.03%
2021/01/14	14	98.64	0	0.00	96.70	14	61,284	0.02%
2021/01/13	95.2	101.27	90.1	101.10	97.60	5.1	61,781	0.01%
2021/01/12	0	0.00	105	97.58	99.40	-105	61,431	-0.17%	大賣/鉅額交易
2021/01/11	57	94.64	20	93.76	94.90	37	60,811	0.06%
2021/01/08	33	90.89	29	90.08	90.20	4	61,011	0.01%
2021/01/07	39.3	92.30	30	92.95	92.10	9.3	61,312	0.02%
2021/01/06	88	95.21	93	94.19	91.10	-5	61,376	-0.01%
2021/01/05	34.3	90.19	47.2	92.05	94.30	-12.9	60,159	-0.02%
2021/01/04	53	90.06	104	90.52	90.50	-51	60,302	-0.08%	大賣/
2020/12/31	7	87.34	6	87.88	87.40	1	60,960	0.00%
2020/12/30	26	86.96	32.4	87.35	86.90	-6.4	61,035	-0.01%
2020/12/29	16	84.90	24	86.42	85.70	-8	61,404	-0.01%
2020/12/28	1	85.10	9	85.23	85.30	-8	61,824	-0.01%
2020/12/25	11	84.89	1	84.00	84.00	10	62,192	0.02%
2020/12/24	11.2	85.03	0	0.00	84.50	11.2	63,048	0.02%
2020/12/23	8.2	84.30	37.1	85.24	86.20	-29	63,601	-0.05%
2020/12/22	10	83.20	16.1	83.54	82.10	-6.1	63,628	-0.01%
2020/12/21	28	82.99	13	83.39	84.40	15	63,914	0.02%
2020/12/18	8	85.91	51	87.01	85.60	-43	63,587	-0.07%
2020/12/17	91	86.75	118	88.08	86.00	-27	63,837	-0.04%	大賣/
2020/12/16	166.1	88.67	195	88.81	86.70	-28.9	63,035	-0.05%	大買/大賣/
2020/12/15	57	85.38	18	85.26	85.80	39	61,831	0.06%
2020/12/14	2	83.75	33	83.93	83.80	-31	61,512	-0.05%
2020/12/11	9	82.73	7	83.83	81.60	2	61,773	0.00%
2020/12/10	12	82.17	7	82.71	82.20	5	62,338	0.01%
2020/12/09	23	84.02	13	83.73	83.20	10	62,771	0.02%
2020/12/08	6	83.02	30	83.71	84.50	-24	62,827	-0.04%
2020/12/07	64	81.87	13	82.37	82.00	51	62,863	0.08%
2020/12/04	76	82.18	14	82.25	81.30	62	62,840	0.10%
2020/12/03	11	84.06	41	84.05	83.70	-30	62,580	-0.05%
2020/12/02	22	85.55	32	85.99	85.20	-10	63,063	-0.02%
2020/12/01	64	86.09	19	85.52	84.70	45	63,151	0.07%
2020/11/30	62	91.97	64	92.30	89.90	-2	62,581	0.00%
2020/11/27	72	91.08	49	90.52	90.40	23	60,742	0.04%
2020/11/26	331	89.20	731.3	89.08	89.60	-400.3	60,438	-0.66%	大買/大賣/鉅額交易
2020/11/25	57	83.96	22.4	83.20	83.10	34.6	58,650	0.06%
2020/11/24	21.4	82.06	77.1	82.74	82.00	-55.7	58,605	-0.10%
2020/11/23	13.2	77.93	24	78.27	78.70	-10.8	57,910	-0.02%
2020/11/20	0	0.00	4	75.38	75.70	-4	57,502	-0.01%
2020/11/19	6	75.60	9	76.04	74.90	-3	58,172	-0.01%
2020/11/18	6	74.85	7	75.21	75.50	-1	59,352	0.00%
2020/11/17	12	75.08	27	75.37	74.60	-15	61,134	-0.02%
2020/11/16	5	74.60	18.1	74.66	74.60	-13.1	62,521	-0.02%
2020/11/13	11	72.18	28	73.46	74.10	-17	63,706	-0.03%
2020/11/12	46	74.04	10	74.32	72.60	36	64,521	0.06%
2020/11/11	24.3	73.81	68	73.83	74.30	-43.7	65,185	-0.07%
2020/11/10	85.3	72.18	98.1	71.92	71.50	-12.9	66,517	-0.02%
2020/11/09	13	70.06	1.1	69.48	69.50	11.9	69,019	0.02%
2020/11/06	14	69.24	35	70.40	68.80	-21	71,463	-0.03%
2020/11/05	19	68.86	13	69.05	68.80	6	72,740	0.01%
2020/11/04	19	67.05	34	67.38	68.80	-15	72,944	-0.02%
2020/11/03	25	66.09	15	66.75	66.30	10	72,802	0.01%
2020/11/02	55	66.13	8	67.05	65.20	47	73,546	0.06%
2020/10/30	214	68.10	48	68.90	68.20	166	74,091	0.22%	大買/鉅額交易
2020/10/29	384.1	68.10	156	68.85	67.90	228.1	73,573	0.31%	大買/大賣/鉅額交易
2020/10/28	142.1	76.86	10.1	75.37	74.90	132	71,088	0.19%	大買/鉅額交易
2020/10/27	61	82.52	4	82.58	81.60	57	70,088	0.08%
2020/10/26	5	84.36	13	85.15	85.40	-8	70,887	-0.01%
2020/10/23	10	85.53	3	85.93	85.10	7	71,376	0.01%
2020/10/22	8	85.54	21	86.06	87.30	-13	72,429	-0.02%
2020/10/21	28	86.90	5	87.30	86.40	23	72,400	0.03%
2020/10/20	2	85.10	132	86.98	88.00	-130	71,906	-0.18%	大賣/鉅額交易
2020/10/19	10	86.52	23	86.32	85.50	-13	71,528	-0.02%
2020/10/16	10	85.14	12	86.64	83.70	-2	71,336	0.00%
2020/10/15	14	86.57	28	87.35	85.50	-14	71,712	-0.02%
2020/10/14	11	86.02	18	85.98	85.60	-7	71,470	-0.01%
2020/10/13	4	84.55	11	84.75	85.50	-7	71,194	-0.01%
2020/10/12	16	85.41	15	85.99	85.20	1	70,769	0.00%
2020/10/08	11	82.21	594	83.15	84.80	-583	69,865	-0.83%	大賣/鉅額交易
2020/10/07	1	78.60	59	78.60	79.00	-58	68,398	-0.08%
2020/10/06	26	78.39	148	79.76	77.70	-122	68,258	-0.18%	大賣/鉅額交易
2020/10/05	0	0.00	25	77.75	78.20	-25	67,908	-0.04%
2020/09/30	35	73.64	7	74.44	74.40	28	67,513	0.04%
2020/09/29	159	75.26	71	74.24	74.10	88	67,447	0.13%	大買/
2020/09/28	11	77.25	27	75.26	77.50	-16	67,495	-0.02%
2020/09/25	33	72.95	8	74.13	72.50	25	68,043	0.04%
2020/09/24	174	74.65	1	74.00	73.80	173	68,601	0.25%	大買/鉅額交易
2020/09/23	4	77.93	2	77.55	77.30	2	68,536	0.00%
2020/09/22	15	78.13	16	78.32	77.40	-1	69,533	0.00%
2020/09/21	1	78.20	136	78.94	78.90	-135	70,822	-0.19%	大賣/鉅額交易
2020/09/18	15	78.50	5	78.86	78.20	10	70,780	0.01%
2020/09/17	10	78.15	74	79.67	80.20	-64	71,756	-0.09%
2020/09/16	7	78.03	9	77.94	77.90	-2	71,586	0.00%
2020/09/15	92	76.59	138	78.50	76.30	-46	71,361	-0.06%	大賣/
2020/09/14	13	75.45	32	74.91	76.00	-19	70,461	-0.03%
2020/09/11	34	71.29	30	70.63	72.30	4	70,578	0.01%
2020/09/10	7	73.19	7	72.74	72.90	0	70,539	0.00%
2020/09/09	8	72.26	9	73.08	73.90	-1	70,631	0.00%
2020/09/08	3	73.23	53	72.95	73.20	-50	70,710	-0.07%
2020/09/07	97	74.81	11	72.90	72.10	86	70,942	0.12%
2020/09/04	147	76.02	3	75.90	75.70	144	71,624	0.20%	大買/鉅額交易
2020/09/03	72	79.17	17	78.73	78.60	55	72,189	0.08%
2020/09/02	74	76.33	23	77.01	76.80	51	71,634	0.07%
2020/09/01	23	76.61	126	76.66	77.40	-103	71,278	-0.14%	大賣/鉅額交易
2020/08/31	2	75.60	11	74.30	73.60	-9	70,230	-0.01%
2020/08/28	20	75.75	104	74.90	74.50	-84	70,159	-0.12%	大賣/
2020/08/27	29	79.10	9	77.93	77.30	20	69,615	0.03%
2020/08/26	4	78.95	4	79.60	79.60	0	70,441	0.00%
2020/08/25	7	79.69	9	79.70	78.70	-2	71,019	0.00%
2020/08/24	212	77.91	22	77.81	79.20	190	70,251	0.27%	大買/鉅額交易
2020/08/21	434	81.76	39	81.22	80.60	395	69,177	0.57%	大買/鉅額交易
2020/08/20	126	83.15	86	81.41	79.70	40	67,258	0.06%	大買/
2020/08/19	64	87.51	92	87.34	88.50	-28	65,728	-0.04%
2020/08/18	29	84.45	56	83.94	84.10	-27	64,433	-0.04%
2020/08/17	49	84.34	50	84.56	83.00	-1	63,683	0.00%
2020/08/14	152	84.33	124	84.17	85.00	28	62,732	0.04%	大買/大賣/
2020/08/13	181.1	84.96	138	84.42	80.60	43.1	60,857	0.07%	大買/大賣/
2020/08/12	253	86.08	332.5	85.69	89.00	-79.5	58,690	-0.14%	大買/大賣/
2020/08/11	319	79.75	267.4	80.93	81.60	51.6	56,951	0.09%	大買/大賣/
2020/08/10	32	76.48	11	76.86	76.00	21	55,194	0.04%
2020/08/07	12	75.78	10.3	75.67	75.50	1.7	54,697	0.00%
2020/08/06	38.1	75.65	25	75.85	76.10	13.1	54,167	0.02%
2020/08/05	204	73.69	227	73.05	73.70	-23	52,876	-0.04%	大買/大賣/
2020/08/04	19	66.20	13	66.58	67.00	6	51,476	0.01%
2020/08/03	15	63.86	6	64.13	63.40	9	51,017	0.02%
2020/07/31	9	64.12	16	64.24	64.30	-7	51,372	-0.01%
2020/07/30	30	60.99	40	62.02	62.90	-10	50,629	-0.02%
2020/07/29	19	59.11	6	59.28	59.00	13	49,351	0.03%
2020/07/28	2	57.95	29	58.74	59.40	-27	48,793	-0.06%
2020/07/27	2	56.40	28	56.49	56.50	-26	48,176	-0.05%
2020/07/24	25	55.04	27	55.44	54.70	-2	49,017	0.00%
2020/07/23	11	56.48	6.1	56.78	56.30	4.9	49,234	0.01%
2020/07/22	11	56.29	30	56.48	56.50	-19	49,184	-0.04%
2020/07/21	20	56.07	19	56.15	56.60	1	48,638	0.00%
2020/07/20	13	52.59	10	52.40	53.40	3	47,666	0.01%
2020/07/17	13	51.63	30	51.02	50.80	-17	47,414	-0.04%
2020/07/16	5	52.20	6	52.30	52.40	-1	47,493	0.00%
2020/07/15	9	53.01	12	53.13	51.80	-3	47,550	-0.01%
2020/07/14	9	52.70	3	52.80	52.20	6	47,732	0.01%
2020/07/13	2	55.40	0	0.00	53.90	2	47,803	0.00%
2020/07/10	4	55.20	10	55.62	54.40	-6	48,323	-0.01%
2020/07/09	9	56.52	14	56.87	56.50	-5	48,738	-0.01%
2020/07/08	10	56.33	7	56.97	56.30	3	49,117	0.01%
2020/07/07	20	56.04	30	55.89	55.90	-10	48,970	-0.02%
2020/07/06	18	56.67	34	56.72	57.30	-16	48,832	-0.03%
2020/07/03	32	51.69	43	52.13	53.50	-11	48,232	-0.02%
2020/07/02	6	50.40	8	50.31	50.80	-2	47,947	0.00%
2020/07/01	38.1	50.59	27	49.65	49.45	11.1	47,983	0.02%
2020/06/30	124	48.91	153	49.26	50.10	-29	47,110	-0.06%	大買/大賣/
2020/06/29	8	46.63	1	47.00	46.30	7	46,253	0.02%
2020/06/24	25	47.27	19	47.37	47.00	6	46,104	0.01%
2020/06/23	11	46.26	1	46.10	46.10	10	45,327	0.02%
2020/06/22	2	45.95	31	45.96	45.85	-29	45,315	-0.06%
2020/06/19	16	45.59	17	45.86	45.95	-1	45,664	0.00%
2020/06/18	10	45.40	17	45.52	45.75	-7	45,725	-0.02%
2020/06/17	27	45.05	7	45.44	45.00	20	45,501	0.04%
2020/06/16	2	44.70	6	45.29	45.00	-4	45,354	-0.01%
2020/06/15	23	44.70	25	44.39	44.00	-2	45,893	0.00%
2020/06/12	26	44.71	17	44.89	44.80	9	45,967	0.02%
2020/06/11	26	45.60	76	46.14	44.65	-50	45,829	-0.11%
2020/06/10	26	44.91	40	45.10	45.20	-14	44,609	-0.03%
2020/06/09	29	43.63	22	43.61	43.30	7	43,921	0.02%
2020/06/08	1	44.30	4	44.89	43.85	-3	44,642	-0.01%
2020/06/05	14	45.09	9	44.89	44.80	5	44,671	0.01%
2020/06/04	6	44.50	11	44.40	44.80	-5	44,895	-0.01%
2020/06/03	19	43.51	37	43.79	43.80	-18	44,819	-0.04%
2020/06/02	168	44.90	239	45.43	43.40	-71	44,441	-0.16%	大買/大賣/
2020/06/01	156	43.71	79	43.23	44.10	77	43,713	0.18%	大買/
2020/05/29	18	40.23	6	40.60	40.10	12	42,868	0.03%
2020/05/28	23	40.93	14.2	41.13	40.40	8.8	43,321	0.02%
2020/05/27	20	40.18	7	40.21	39.90	13	43,190	0.03%
2020/05/26	2	40.05	16	40.30	40.00	-14	43,422	-0.03%
2020/05/25	20	38.92	32	38.63	39.40	-12	43,314	-0.03%
2020/05/22	31	39.73	10	39.20	39.15	21	43,210	0.05%
2020/05/21	9	40.56	22	40.53	40.75	-13	42,963	-0.03%
2020/05/20	63	39.75	50	39.37	39.60	13	42,730	0.03%
2020/05/19	58	38.21	51	38.55	39.10	7	42,249	0.02%
2020/05/18	52	40.25	8	39.79	39.55	44	40,794	0.11%
2020/05/15	2	42.48	17	43.04	43.90	-15	39,772	-0.04%
2020/05/14	33	43.50	13	43.58	42.80	20	39,458	0.05%
2020/05/13	13	44.58	2	44.68	44.70	11	39,414	0.03%
2020/05/12	4	44.81	5	44.98	45.00	-1	39,518	0.00%
2020/05/11	1	45.55	1	45.90	44.95	0	40,066	0.00%
2020/05/08	6	44.83	17	44.93	44.70	-11	39,944	-0.03%
2020/05/07	3	43.77	40	44.47	44.30	-37	39,895	-0.09%
2020/05/06	5	43.03	7	43.07	43.05	-2	39,295	-0.01%
2020/05/05	45	43.33	33	42.81	42.50	12	39,282	0.03%
2020/05/04	14	41.58	53	41.52	43.00	-39	39,354	-0.10%
2020/04/30	8	42.73	12	42.96	42.85	-4	39,758	-0.01%
2020/04/29	275	42.06	295	42.19	42.00	-20	39,510	-0.05%	大買/大賣/
2020/04/28	2	39.38	20	39.16	39.45	-18	38,831	-0.05%
2020/04/27	23	38.29	7	38.45	38.30	16	38,629	0.04%
2020/04/24	0	0.00	2	37.58	37.45	-2	38,706	-0.01%
2020/04/23	22	37.72	1	37.65	37.60	21	38,911	0.05%
2020/04/22	8	35.82	45	36.64	37.45	-37	39,313	-0.09%
2020/04/21	12	37.14	1	37.15	36.65	11	39,455	0.03%
2020/04/20	2	38.13	0	0.00	38.10	2	40,149	0.00%
2020/04/17	0	0.00	20	38.64	38.10	-20	40,384	-0.05%
2020/04/16	0	0.00	12	38.45	38.10	-12	40,082	-0.03%
2020/04/15	26	39.07	8	38.59	37.40	18	39,668	0.05%
2020/04/14	1	38.25	19	37.24	38.15	-18	38,970	-0.05%
2020/04/13	22	36.00	35	36.32	35.55	-13	38,277	-0.03%
2020/04/10	7	34.39	12	34.68	35.00	-5	37,686	-0.01%
2020/04/09	21	34.53	13	34.97	34.70	8	37,724	0.02%
2020/04/08	25	33.96	88	33.39	34.00	-63	37,357	-0.17%
2020/04/07	1	32.30	7	33.39	33.15	-6	36,620	-0.02%
2020/04/06	69	31.90	22	31.21	31.35	47	35,705	0.13%
2020/04/01	37	31.69	6	31.91	31.70	31	35,234	0.09%
2020/03/31	72	32.73	100	32.84	32.00	-28	35,038	-0.08%
2020/03/30	9	30.49	0	0.00	30.90	9	34,207	0.03%
2020/03/27	20	30.49	2	31.18	30.25	18	34,448	0.05%
2020/03/26	15	30.88	15	31.27	31.00	0	34,488	0.00%
2020/03/25	13	30.76	41	31.14	31.10	-28	34,099	-0.08%
2020/03/24	9	28.88	104	28.98	28.60	-95	33,725	-0.28%	大賣/
2020/03/23	6	27.25	134	26.05	27.05	-128	33,364	-0.38%	大賣/鉅額交易
2020/03/20	1	27.05	1	26.70	27.05	0	33,143	0.00%
2020/03/19	252	25.40	27	25.04	24.60	225	33,038	0.68%	大買/鉅額交易
2020/03/18	15	26.77	4	26.54	26.20	11	32,226	0.03%
2020/03/17	2	27.35	2	27.23	26.50	0	31,953	0.00%
2020/03/16	35	30.06	29	29.37	28.40	6	31,401	0.02%
2020/03/13	16	30.58	10	30.40	31.45	6	31,149	0.02%
2020/03/12	69	35.59	58	34.72	33.70	11	30,591	0.04%
2020/03/11	55	38.54	149	37.87	37.40	-94	29,728	-0.32%	大賣/
2020/03/10	92	38.13	184	38.28	38.95	-92	29,350	-0.31%	大賣/
2020/03/09	53	40.03	36	41.36	39.50	17	28,782	0.06%
2020/03/06	3	41.48	2	41.80	41.60	1	28,629	0.00%
2020/03/05	122	42.22	26	42.75	41.90	96	29,206	0.33%	大買/
2020/03/04	40	41.50	14	41.88	41.40	26	28,573	0.09%
2020/03/03	108	40.71	44	41.64	41.45	64	28,765	0.22%	大買/
2020/03/02	18	39.26	2	39.75	39.25	16	28,375	0.06%
2020/02/27	15	39.90	1	40.90	40.00	14	28,339	0.05%
2020/02/26	12	41.46	5	41.81	41.25	7	28,229	0.02%
2020/02/25	3	41.92	118	41.98	41.75	-115	28,242	-0.41%	大賣/鉅額交易
2020/02/24	2	41.70	16	42.12	42.45	-14	28,228	-0.05%
2020/02/21	5	42.17	5	41.86	41.70	0	28,350	0.00%
2020/02/20	3	42.27	12	42.45	42.00	-9	28,511	-0.03%
2020/02/19	2	41.35	4	41.90	41.75	-2	28,704	-0.01%
2020/02/18	2	41.00	0	0.00	41.10	2	29,215	0.01%
2020/02/14	13	41.70	1	42.10	41.50	12	29,899	0.04%
2020/02/13	25	42.25	24	42.64	42.05	1	30,681	0.00%
2020/02/12	9	42.10	20	42.18	42.85	-11	31,059	-0.04%
2020/02/11	4	40.30	22	40.16	40.30	-18	30,346	-0.06%
2020/02/10	65	36.11	54	38.72	39.85	11	30,380	0.04%
2020/02/07	25	39.11	10	39.35	38.90	15	30,561	0.05%
2020/02/06	9	39.96	3	40.50	40.20	6	30,529	0.02%
2020/02/05	46	39.56	7	40.00	39.15	39	30,330	0.13%
2020/02/04	5	39.51	10	39.30	40.25	-5	29,924	-0.02%
2020/02/03	28	36.76	5	36.76	36.75	23	29,326	0.08%
2020/01/31	70	38.72	24	39.58	38.65	46	29,221	0.16%
2020/01/30	50	40.41	2	40.35	40.35	48	28,739	0.17%
2020/01/20	9	44.42	2	44.15	44.80	7	28,516	0.02%
2020/01/17	13	43.41	0	0.00	43.25	13	28,408	0.05%
2020/01/16	15	44.00	6	43.82	43.60	9	28,750	0.03%
2020/01/15	17	45.13	6	45.38	44.75	11	28,458	0.04%
2020/01/14	35	45.17	61	45.36	45.40	-26	29,106	-0.09%
2020/01/13	3	43.03	29	43.69	43.90	-26	28,019	-0.09%
2020/01/10	6	42.33	10	42.08	42.40	-4	27,883	-0.01%
2020/01/09	7	41.02	1	41.15	41.05	6	28,095	0.02%
2020/01/08	12	40.55	13	40.43	40.45	-1	28,732	0.00%
2020/01/07	8	41.43	8	41.64	41.30	0	29,020	0.00%
2020/01/06	19	41.30	0	0.00	41.35	19	29,488	0.06%
2020/01/03	18	43.22	16	43.41	42.50	2	29,657	0.01%
2020/01/02	8	42.76	2	43.08	43.60	6	29,556	0.02%
2019/12/31	15	41.86	7	42.01	42.00	8	29,407	0.03%
2019/12/30	5	41.78	6	41.80	41.80	-1	29,720	0.00%
2019/12/27	9	41.48	12	41.62	41.65	-3	29,875	-0.01%
2019/12/26	11	41.62	2	41.13	41.10	9	30,009	0.03%
2019/12/25	7	41.53	3	41.50	41.50	4	30,110	0.01%
2019/12/24	16	41.69	9	41.76	42.25	7	30,221	0.02%
2019/12/23	37	42.22	2	41.50	41.50	35	29,838	0.12%
2019/12/20	12	43.81	13	43.94	44.10	-1	29,535	0.00%
2019/12/19	4	44.19	2	43.98	43.90	2	29,698	0.01%
2019/12/18	22	45.01	8	45.08	44.80	14	29,918	0.05%
2019/12/17	2	46.25	0	0.00	45.75	2	30,235	0.01%
2019/12/16	0	0.00	3	44.90	45.40	-3	30,282	-0.01%
2019/12/13	2	44.15	1	44.35	44.30	1	30,577	0.00%
2019/12/12	1	45.10	6	44.86	44.75	-5	30,970	-0.02%
2019/12/11	1	44.10	2	43.98	43.90	-1	31,881	0.00%
2019/12/10	12	43.57	4	43.98	44.00	8	32,413	0.02%
2019/12/09	2	44.80	0.4	44.50	44.35	1.6	32,396	0.00%
2019/12/06	4	45.05	0	0.00	44.75	4	33,039	0.01%
2019/12/05	3	44.75	1	44.85	44.60	2	33,533	0.01%
2019/12/04	2	44.60	5	44.20	44.20	-3	34,215	-0.01%
2019/12/03	14	44.31	0	0.00	44.80	14	36,255	0.04%
2019/12/02	31	44.27	3	44.30	44.15	28	36,548	0.08%
2019/11/29	13	46.28	2	46.15	46.15	11	37,032	0.03%
2019/11/28	15	47.35	13	48.00	47.00	2	36,977	0.01%
2019/11/27	6	47.21	6	47.08	47.00	0	36,689	0.00%
2019/11/26	11	46.96	5	46.35	46.35	6	36,692	0.02%
2019/11/25	23	46.55	4	46.53	46.35	19	36,504	0.05%
2019/11/22	15	47.23	509	47.52	47.00	-494	36,500	-1.35%	大賣/鉅額交易
2019/11/21	6	48.03	0	0.00	48.00	6	36,640	0.02%
2019/11/20	10	48.15	1	48.85	48.80	9	37,003	0.02%
2019/11/19	13	49.09	9	48.66	48.55	4	37,762	0.01%
2019/11/18	1	49.20	2	49.70	49.65	-1	37,745	0.00%
2019/11/15	15	49.61	17	49.74	48.50	-2	37,910	-0.01%
2019/11/14	9	48.42	9	48.36	48.10	0	37,402	0.00%
2019/11/13	212	48.39	216	48.34	48.30	-4	37,744	-0.01%	大買/大賣/
2019/11/12	31	48.14	112.1	49.16	50.00	-81.1	38,117	-0.21%	大賣/
2019/11/11	4	47.88	41	47.98	47.10	-37	38,339	-0.10%
2019/11/08	7	45.81	8	46.16	46.00	-1	37,832	0.00%
2019/11/07	31	45.07	24	45.06	45.90	7	38,154	0.02%
2019/11/06	552	45.39	509	45.39	45.20	43	38,583	0.11%	大買/大賣/
2019/11/05	3	47.77	4	47.95	47.50	-1	38,615	0.00%
2019/11/04	4	47.75	2	47.40	47.40	2	39,116	0.01%
2019/11/01	37	47.04	6	47.20	47.20	31	39,316	0.08%
2019/10/31	17	47.65	6	47.28	47.15	11	40,213	0.03%
2019/10/30	5	47.96	15	48.27	48.25	-10	40,268	-0.02%
2019/10/29	20	46.89	14	47.38	46.90	6	40,202	0.01%
2019/10/28	8	47.94	0	0.00	47.50	8	40,359	0.02%
2019/10/25	7	47.73	31	48.35	48.20	-24	40,460	-0.06%
2019/10/24	74	48.24	51	48.06	48.15	23	40,493	0.06%
2019/10/23	6	48.03	6	48.25	48.25	0	40,302	0.00%
2019/10/22	9	47.66	41	47.95	48.25	-32	40,503	-0.08%
2019/10/21	15	45.95	4	46.03	45.85	11	40,114	0.03%
2019/10/18	37	46.56	18	46.95	46.20	19	40,718	0.05%
2019/10/17	34	47.31	43	47.70	47.00	-9	42,029	-0.02%
2019/10/16	2	47.63	95	47.70	47.80	-93	43,605	-0.21%
2019/10/15	20	46.60	68	47.00	46.55	-48	43,671	-0.11%
2019/10/14	2	46.38	29	45.50	46.35	-27	43,508	-0.06%
2019/10/09	43	43.75	22	44.03	43.10	21	43,186	0.05%
2019/10/08	5	45.75	7	45.90	45.60	-2	43,288	0.00%
2019/10/07	6	46.42	16	46.50	46.40	-10	43,819	-0.02%
2019/10/04	12	45.73	11	46.02	45.30	1	44,048	0.00%
2019/10/03	18	44.23	23	44.23	45.15	-5	44,257	-0.01%
2019/10/02	12	44.50	3	44.35	44.80	9	44,342	0.02%
2019/10/01	1	43.70	1	43.75	44.20	0	44,433	0.00%
2019/09/27	29	44.06	10	43.80	43.65	19	44,569	0.04%
2019/09/26	34	45.50	33	45.42	45.20	1	44,804	0.00%
2019/09/25	47	45.72	30	45.35	45.50	17	45,212	0.04%
2019/09/24	20	47.20	8	47.24	46.65	12	45,998	0.03%
2019/09/23	6	47.70	38	47.62	47.65	-32	46,264	-0.07%
2019/09/20	6	45.81	24	46.16	46.50	-18	46,602	-0.04%
2019/09/19	20	46.30	29	46.42	46.50	-9	46,573	-0.02%
2019/09/18	306	46.50	17	46.21	46.30	289	46,481	0.62%	大買/鉅額交易
2019/09/17	15	46.36	20	46.49	46.10	-5	46,224	-0.01%
2019/09/16	272	45.84	24	46.06	46.80	248	46,336	0.54%	大買/鉅額交易
2019/09/12	6	44.53	12	44.37	44.95	-6	46,632	-0.01%
2019/09/11	28	43.54	26	43.41	43.25	2	47,238	0.00%
2019/09/10	31	43.58	24	43.53	43.05	7	47,453	0.01%
2019/09/09	3	43.77	8	44.61	44.80	-5	47,335	-0.01%
2019/09/06	19	44.02	16	45.31	43.85	3	47,198	0.01%
2019/09/05	31	42.94	83	43.51	44.65	-52	46,991	-0.11%
2019/09/04	25	41.15	111	40.31	41.25	-86	45,506	-0.19%	大賣/
2019/09/03	129	40.18	24	41.22	39.80	105	46,523	0.23%	大買/鉅額交易
2019/09/02	15	39.86	23	39.72	40.00	-8	46,195	-0.02%
2019/08/30	15	39.31	7	39.58	39.05	8	46,240	0.02%
2019/08/29	5	39.25	14	39.20	39.05	-9	46,775	-0.02%
2019/08/28	19	38.78	12	38.57	38.85	7	46,957	0.01%
2019/08/27	6	39.04	6	39.09	38.55	0	47,307	0.00%
2019/08/26	28	39.04	16	39.03	38.80	12	47,564	0.03%
2019/08/23	4	40.68	9	41.16	40.65	-5	47,781	-0.01%
2019/08/22	17	40.94	37	40.84	41.10	-20	47,682	-0.04%
2019/08/21	30	39.90	11	40.02	39.55	19	46,899	0.04%
2019/08/20	41	40.03	56	40.15	39.90	-15	47,010	-0.03%
2019/08/19	21	39.50	2	39.78	39.70	19	47,277	0.04%
2019/08/16	16	39.52	7	39.99	39.25	9	48,111	0.02%
2019/08/15	12	39.41	19	39.73	39.85	-7	48,224	-0.01%
2019/08/14	11	39.22	30	39.26	39.00	-19	47,799	-0.04%
2019/08/13	2	37.40	11	37.59	37.10	-9	47,419	-0.02%
2019/08/12	26	38.18	35	38.06	38.05	-9	48,458	-0.02%
2019/08/08	9	37.33	17	37.68	38.15	-8	49,224	-0.02%
2019/08/07	48	36.96	142	36.48	36.35	-94	49,545	-0.19%	大賣/
2019/08/06	12	35.38	4	33.74	35.75	8	49,334	0.02%
2019/08/05	27	36.56	17	36.46	35.90	10	49,294	0.02%
2019/08/02	37	35.38	35	35.47	36.65	2	49,868	0.00%
2019/08/01	8	37.32	7	37.33	37.25	1	49,421	0.00%
2019/07/31	57	38.09	40	37.93	38.00	17	49,781	0.03%
2019/07/30	56	39.03	4	38.78	38.70	52	49,785	0.10%
2019/07/29	26	40.73	2	40.30	40.20	24	50,021	0.05%
2019/07/26	4	41.04	3	41.22	41.15	1	50,057	0.00%
2019/07/25	3	40.62	32	40.86	40.60	-29	50,000	-0.06%
2019/07/24	71	40.35	67	39.84	39.50	4	50,101	0.01%
2019/07/23	64	40.98	35	40.42	40.20	29	50,660	0.06%
2019/07/22	18	40.89	25	41.14	41.75	-7	50,543	-0.01%
2019/07/19	18	41.25	69	41.47	40.60	-51	50,467	-0.10%
2019/07/18	106	39.20	86	38.73	39.50	20	49,616	0.04%	大買/
2019/07/17	23	37.42	36	37.60	37.15	-13	48,002	-0.03%
2019/07/16	21	37.47	13	37.41	36.85	8	47,536	0.02%
2019/07/15	41	37.10	25	37.09	37.20	16	48,060	0.03%
2019/07/12	76	37.32	31	37.33	36.70	45	48,068	0.09%
2019/07/11	22	37.23	36	37.21	37.50	-14	47,836	-0.03%
2019/07/10	13	36.01	61.1	36.01	35.80	-48.1	47,672	-0.10%
2019/07/09	26	36.04	23	36.92	35.30	3	47,496	0.01%
2019/07/08	16	37.11	16	37.16	37.15	0	47,678	0.00%
2019/07/05	31	37.39	27	37.47	37.45	4	48,388	0.01%
2019/07/04	66	37.21	74	37.32	37.30	-8	49,413	-0.02%
2019/07/03	101	37.25	55	37.13	37.20	46	50,337	0.09%	大買/
2019/07/02	16	38.53	76	38.30	38.50	-60	51,725	-0.12%
2019/07/01	355	38.72	351	38.46	38.75	4	52,740	0.01%	大買/大賣/
2019/06/28	60	35.95	36	35.66	35.25	24	52,305	0.05%
2019/06/27	96	35.40	105	35.51	35.50	-9	53,133	-0.02%	大賣/
2019/06/26	15	34.34	12	34.48	34.50	3	53,161	0.01%
2019/06/25	23	34.19	21	34.17	34.00	2	53,193	0.00%
2019/06/24	38	34.24	46	34.32	34.60	-8	53,604	-0.01%
2019/06/21	21	35.32	8	35.18	34.55	13	54,627	0.02%
2019/06/20	17	35.37	60	35.59	35.40	-43	54,301	-0.08%
2019/06/19	133	34.27	89	34.16	34.75	44	53,334	0.08%	大買/
2019/06/18	77	31.68	77	31.43	31.60	0	52,857	0.00%
2019/06/17	25	32.01	12	32.42	32.00	13	53,956	0.02%
2019/06/14	19	32.10	18	32.29	31.80	1	54,160	0.00%
2019/06/13	5	32.80	4	32.46	32.60	1	54,797	0.00%
2019/06/12	12	33.17	6	33.58	32.95	6	54,846	0.01%
2019/06/11	15	33.07	62	33.13	33.50	-47	54,597	-0.09%
2019/06/10	104	30.96	214	30.56	31.00	-110	53,189	-0.21%	大買/大賣/鉅額交易
2019/06/06	62	28.67	15	28.80	28.65	47	52,550	0.09%
2019/06/05	20	29.70	21	29.03	28.70	-1	52,461	0.00%
2019/06/04	8	29.33	65	29.21	29.45	-57	52,060	-0.11%
2019/06/03	57	28.83	1	29.10	28.70	56	52,433	0.11%
2019/05/31	54	29.09	32	29.06	29.95	22	52,430	0.04%
2019/05/30	21	28.74	17	29.02	28.60	4	52,743	0.01%
2019/05/29	8	27.63	12	28.15	28.65	-4	52,975	-0.01%
2019/05/28	27	28.27	13	28.31	28.00	14	52,718	0.03%
2019/05/27	23	28.24	18	28.40	28.15	5	52,957	0.01%
2019/05/24	35	28.64	23	28.23	28.00	12	52,971	0.02%
2019/05/23	225	28.51	212	28.66	28.30	13	52,209	0.02%	大買/大賣/
2019/05/22	126	31.13	114	31.15	30.45	12	51,339	0.02%	大買/大賣/
2019/05/21	61	30.82	33	30.83	31.15	28	50,851	0.06%
2019/05/20	23	31.06	17	31.45	30.45	6	50,485	0.01%
2019/05/17	14	32.58	2	33.30	31.60	12	49,911	0.02%
2019/05/16	149	35.73	120	36.09	34.70	29	48,884	0.06%	大買/大賣/
2019/05/15	71	37.21	85	37.24	37.50	-14	48,004	-0.03%
2019/05/14	14	35.52	14	34.89	35.00	0	47,407	0.00%
2019/05/13	10	35.29	35	35.48	35.80	-25	47,291	-0.05%
2019/05/10	8	34.44	9	34.78	34.40	-1	47,036	0.00%
2019/05/09	100	34.31	81	33.89	33.80	19	46,479	0.04%
2019/05/08	19	34.81	37	34.45	35.60	-18	46,563	-0.04%
2019/05/07	17	34.36	269	34.78	34.55	-252	46,466	-0.54%	大賣/鉅額交易
2019/05/06	182	32.42	69	32.43	33.05	113	46,278	0.24%	大買/鉅額交易
2019/05/03	27	34.81	23	34.66	34.80	4	46,117	0.01%
2019/05/02	20	34.19	10	34.58	34.40	10	46,079	0.02%
2019/04/30	12	33.89	12	33.94	34.45	0	46,322	0.00%
2019/04/29	44	34.04	21	33.06	32.50	23	45,976	0.05%
2019/04/26	181	36.16	26.4	36.25	36.05	154.6	45,347	0.34%	大買/鉅額交易
2019/04/25	69	37.39	67	37.66	37.95	2	44,961	0.00%
2019/04/24	11	37.80	63	37.24	37.95	-52	44,559	-0.12%
2019/04/23	109	36.35	58	36.67	36.25	51	44,060	0.12%	大買/
2019/04/22	37	38.44	40	37.79	37.60	-3	44,178	-0.01%
2019/04/19	197	38.32	233	37.82	37.60	-36	44,972	-0.08%	大買/大賣/
2019/04/18	67	37.64	62	37.36	37.00	5	44,786	0.01%
2019/04/17	60	37.74	48	37.88	37.55	12	46,337	0.03%
2019/04/16	25	37.78	12	38.20	37.25	13	46,299	0.03%
2019/04/15	35	36.82	42	36.97	37.10	-7	46,543	-0.02%
2019/04/12	28	36.75	53	36.87	36.70	-25	47,031	-0.05%
2019/04/11	42	36.52	43.6	36.48	36.25	-1.6	47,585	0.00%
2019/04/10	40	36.44	26	36.67	36.00	14	47,233	0.03%
2019/04/09	21	37.66	95	37.01	36.35	-74	46,493	-0.16%
2019/04/08	72	37.52	75	37.38	39.25	-3	46,201	-0.01%
2019/04/03	90	35.59	126	34.99	36.05	-36	44,730	-0.08%	大賣/
2019/04/02	38	32.71	16	32.58	32.95	22	43,720	0.05%
2019/04/01	56	31.72	148	31.63	32.30	-92	43,301	-0.21%	大賣/
2019/03/29	18	29.71	9	29.81	29.60	9	41,989	0.02%
2019/03/28	79	29.27	78	29.17	29.90	1	41,685	0.00%
2019/03/27	61	28.94	57	29.02	29.65	4	42,032	0.01%
2019/03/26	368	28.98	377	29.22	28.80	-9	42,145	-0.02%	大買/大賣/
2019/03/25	3	29.45	26	29.40	30.30	-23	41,759	-0.06%
2019/03/22	10	29.85	9	30.15	29.85	1	42,580	0.00%
2019/03/21	137	30.09	92	30.36	30.15	45	43,142	0.10%	大買/
2019/03/20	72	29.06	121	29.79	29.20	-49	43,479	-0.11%	大賣/
2019/03/19	13	28.43	17	28.25	27.80	-4	43,091	-0.01%
2019/03/18	17	27.77	88	28.05	28.45	-71	43,621	-0.16%
2019/03/15	12	25.96	21	26.29	25.90	-9	44,889	-0.02%
2019/03/14	21	25.39	20	25.34	25.45	1	45,411	0.00%
2019/03/13	5	25.07	2	25.00	24.90	3	45,916	0.01%
2019/03/12	1	24.80	1	25.00	24.80	0	46,127	0.00%
2019/03/11	11	24.86	11	24.72	24.40	0	46,637	0.00%
2019/03/08	19	24.98	19	24.89	24.90	0	47,477	0.00%
2019/03/07	9	25.24	13	25.37	25.25	-4	48,383	-0.01%
2019/03/06	26	24.73	53	24.82	24.65	-27	48,546	-0.06%
2019/03/05	32	25.18	0	0.00	24.60	32	48,447	0.07%
2019/03/04	72	25.35	114.7	25.38	26.25	-42.7	48,144	-0.09%	大賣/
2019/02/27	6	24.31	29	24.29	24.10	-23	47,438	-0.05%
2019/02/26	37	24.69	31	24.65	24.25	6	47,534	0.01%
2019/02/25	23	24.29	107	24.11	24.55	-84	47,565	-0.18%	大賣/
2019/02/22	1	23.60	3	23.20	23.15	-2	47,565	0.00%
2019/02/21	22	23.38	13	23.47	23.45	9	47,940	0.02%
2019/02/20	76	23.70	11	24.06	23.45	65	48,306	0.13%
2019/02/19	45	23.78	53	24.02	23.90	-8	49,978	-0.02%
2019/02/18	10	24.09	8	24.65	23.70	2	51,142	0.00%
2019/02/15	14	23.92	10	24.25	24.20	4	51,091	0.01%
2019/02/14	32	24.26	12	24.25	24.20	20	51,262	0.04%
2019/02/13	32	23.93	33	24.05	24.10	-1	51,254	0.00%
2019/02/12	15	23.73	61	23.85	23.50	-46	50,880	-0.09%
2019/02/11	35	23.17	58	23.12	23.25	-23	50,453	-0.05%
2019/01/30	6	22.77	11	22.90	22.50	-5	50,157	-0.01%
2019/01/29	14	22.52	5	22.69	22.85	9	49,844	0.02%
2019/01/28	3	22.40	92	22.42	22.35	-89	49,256	-0.18%
2019/01/25	5	21.65	2	21.75	21.70	3	48,865	0.01%
2019/01/24	15	21.40	190	21.78	21.60	-175	48,687	-0.36%	大賣/鉅額交易
2019/01/23	165	21.10	2	21.20	21.15	163	48,309	0.34%	大買/鉅額交易
2019/01/22	28	21.43	10	21.00	21.35	18	48,270	0.04%
2019/01/21	10	22.25	10	22.35	22.10	0	48,107	0.00%
2019/01/18	6	21.95	21	22.10	22.15	-15	47,932	-0.03%
2019/01/17	19	21.53	35	21.65	21.45	-16	47,527	-0.03%
2019/01/16	17	21.46	118	21.49	21.55	-101	47,486	-0.21%	大賣/鉅額交易
2019/01/15	15	21.16	7	21.16	21.10	8	47,224	0.02%
2019/01/14	122	20.84	0	0.00	21.05	122	47,003	0.26%	大買/鉅額交易
2019/01/11	58	21.46	10	21.70	21.20	48	46,587	0.10%
2019/01/10	15	22.20	3	22.40	22.10	12	45,563	0.03%
2019/01/09	192	22.81	1	23.35	22.05	191	45,111	0.42%	大買/鉅額交易
2019/01/08	12	24.24	8	24.31	24.45	4	43,553	0.01%
2019/01/07	13	24.37	52	24.82	24.10	-39	43,384	-0.09%
2019/01/04	3	24.18	1	24.45	23.90	2	42,886	0.00%
2019/01/03	16	23.78	27	23.57	24.20	-11	42,612	-0.03%
2019/01/02	60	22.65	101	22.95	23.10	-41	42,096	-0.10%	大賣/
2018/12/28	37.3	22.53	1	23.10	22.30	36.3	41,712	0.09%
2018/12/27	2	22.60	109	23.05	23.20	-107	41,775	-0.26%	大賣/鉅額交易
2018/12/26	117	21.97	15	21.20	21.20	102	40,818	0.25%	大買/鉅額交易
2018/12/25	21	22.47	17	22.40	22.05	4	40,503	0.01%
2018/12/24	4	23.15	10	23.17	23.45	-6	40,305	-0.01%
2018/12/22	11	22.61	10	23.00	22.60	1	40,166	0.00%
2018/12/21	22.7	22.86	9	22.88	22.90	13.7	40,995	0.03%
2018/12/20	20	22.42	47	22.74	22.95	-27	40,686	-0.07%
2018/12/19	23	22.83	3	23.45	22.25	20	40,167	0.05%
2018/12/18	18	22.53	51	22.86	23.10	-33	40,020	-0.08%
2018/12/17	53	22.78	50	22.92	22.45	3	39,933	0.01%
2018/12/14	55	22.95	16	22.88	22.60	39	39,015	0.10%
2018/12/13	50	23.45	42	22.96	22.95	8	38,567	0.02%
2018/12/12	30	24.41	29	24.34	24.20	1	38,480	0.00%
2018/12/11	80	24.63	38	24.66	24.65	42	39,611	0.11%
2018/12/10	69	24.05	108	24.23	24.45	-39	39,067	-0.10%	大賣/
2018/12/07	2	22.73	14	23.27	23.35	-12	37,090	-0.03%
2018/12/06	17	22.58	8	21.76	21.25	9	36,201	0.02%
2018/12/05	1	22.40	13	22.54	22.90	-12	35,368	-0.03%
2018/12/04	48	22.37	44	22.71	22.55	4	35,143	0.01%
2018/12/03	68	22.29	17	22.75	22.75	51	34,558	0.15%
2018/11/30	3	21.50	67	20.98	21.15	-64	33,688	-0.19%
2018/11/29	59	20.03	88	20.27	20.00	-29	32,619	-0.09%
2018/11/28	5	19.75	0	0.00	19.95	5	32,253	0.02%
2018/11/27	11	19.69	14	19.75	20.00	-3	32,012	-0.01%
2018/11/26	10	18.70	10	18.90	18.75	0	31,484	0.00%
2018/11/23	1	18.50	0	0.00	18.70	1	31,339	0.00%
2018/11/22	3	19.65	0	0.00	18.65	3	31,097	0.01%
2018/11/21	0	0.00	5	19.90	20.05	-5	30,694	-0.02%
2018/11/20	7	19.82	16	19.95	19.95	-9	30,241	-0.03%
2018/11/19	7	19.81	10	19.94	19.80	-3	30,093	-0.01%
2018/11/16	9	19.21	134	19.59	19.65	-125	30,298	-0.41%	大賣/鉅額交易
2018/11/15	85	18.48	31	18.54	18.70	54	28,350	0.19%
2018/11/14	1	16.90	3	16.90	17.00	-2	26,927	-0.01%
2018/11/13	2	16.25	1	16.00	16.85	1	26,700	0.00%
2018/11/12	4	16.80	5	16.70	16.70	-1	26,521	0.00%
2018/11/09	0	0.00	1	16.20	16.15	-1	26,558	0.00%
2018/11/08	6	15.71	0	0.00	15.80	6	26,801	0.02%
2018/11/06	11	15.95	10	15.45	15.45	1	27,593	0.00%
2018/11/05	0	0.00	1	15.90	16.00	-1	27,724	0.00%
2018/11/01	0	0.00	4	15.48	15.60	-4	27,894	-0.01%
2018/10/31	0	0.00	3	15.23	15.05	-3	27,747	-0.01%
2018/10/29	3	14.98	1	14.65	14.60	2	27,263	0.01%
2018/10/24	1	16.45	10	16.55	16.45	-9	26,656	-0.03%
2018/10/22	0	0.00	55	16.22	16.35	-55	26,571	-0.21%
2018/10/19	2	16.15	0	0.00	16.20	2	26,532	0.01%
2018/10/18	3	16.23	27	16.48	16.60	-24	26,337	-0.09%
2018/10/17	2	16.30	4	16.18	16.05	-2	26,163	-0.01%
2018/10/16	1	15.85	10	16.50	15.85	-9	25,958	-0.03%
2018/10/15	2	16.30	0	0.00	16.30	2	25,623	0.01%
2018/10/12	5	16.04	1	15.90	16.45	4	25,490	0.02%
2018/10/11	21	15.89	2	16.05	15.80	19	25,153	0.08%
2018/10/09	28	17.65	0	0.00	17.55	28	24,461	0.11%
2018/10/08	2	19.20	0	0.00	19.20	2	23,636	0.01%
2018/10/05	20	19.03	15	18.42	18.65	5	23,400	0.02%
2018/10/04	18	19.18	0	0.00	19.15	18	22,736	0.08%
2018/10/03	5	19.65	0	0.00	19.50	5	22,549	0.02%
2018/10/02	0	0.00	2	19.65	19.55	-2	22,337	-0.01%
2018/10/01	51	20.10	11	20.10	20.15	40	21,979	0.18%
2018/09/28	9	20.24	8	20.33	20.05	1	21,947	0.00%
2018/09/27	0	0.00	1	19.45	19.55	-1	21,033	0.00%
2018/09/26	1	19.95	0	0.00	20.00	1	20,762	0.00%
2018/09/25	5	19.35	10	19.95	20.30	-5	20,528	-0.02%
2018/09/21	0	0.00	41	19.27	19.10	-41	19,851	-0.21%
2018/09/19	5	20.05	25	20.27	19.70	-20	18,655	-0.11%
2018/09/18	15	20.11	35	20.21	19.85	-20	18,040	-0.11%
2018/09/17	136	19.90	161	20.14	20.05	-25	17,160	-0.15%	大買/大賣/
2018/09/14	5	18.58	28	18.79	19.00	-23	14,851	-0.15%
2018/09/13	13	18.19	16	18.45	18.15	-3	14,092	-0.02%
2018/09/12	2	17.95	3	18.10	18.15	-1	13,716	-0.01%
2018/09/11	1	17.15	0	0.00	17.70	1	13,564	0.01%
2018/09/10	0	0.00	201	17.05	16.90	-201	13,926	-1.44%	大賣/鉅額交易
2018/09/07	19	17.74	0	0.00	17.60	19	15,843	0.12%
2018/09/06	13	18.05	10	18.25	18.00	3	16,187	0.02%
2018/09/05	113	18.23	8	18.29	18.20	105	16,433	0.64%	大買/鉅額交易
2018/09/04	111	18.42	13	18.11	18.10	98	16,252	0.60%	大買/
2018/08/31	3	17.53	11	17.60	17.60	-8	15,537	-0.05%
2018/08/29	1	17.90	1	18.10	17.85	0	15,551	0.00%
2018/08/28	2	18.15	1	18.20	18.00	1	15,641	0.01%
2018/08/27	0	0.00	2	17.90	17.95	-2	15,741	-0.01%
2018/08/24	1	17.95	0	0.00	18.00	1	15,638	0.01%
2018/08/23	0	0.00	7	18.16	18.20	-7	15,332	-0.05%
2018/08/21	11	17.17	0	0.00	17.15	11	14,688	0.07%
2018/08/20	10	17.35	10	17.65	17.00	0	14,688	0.00%
2018/08/17	10	17.90	10	18.20	17.60	0	14,521	0.00%
2018/08/16	10	17.80	16	17.74	17.85	-6	14,172	-0.04%
2018/08/15	0	0.00	10	17.38	17.25	-10	13,676	-0.07%
2018/08/14	0	0.00	2	17.40	17.40	-2	13,305	-0.02%
2018/08/13	25	17.10	27	17.18	17.10	-2	13,070	-0.02%
2018/08/10	1	16.70	0	0.00	16.65	1	12,408	0.01%
2018/08/09	13	16.86	2	16.95	17.00	11	12,170	0.09%
2018/08/08	30	16.13	0	0.00	16.10	30	11,779	0.25%
2018/08/06	30	16.15	0	0.00	16.15	30	12,129	0.25%
2018/08/02	22	15.95	0	0.00	15.95	22	12,278	0.18%
2018/08/01	0	0.00	6.7	16.35	16.35	-6.7	12,262	-0.05%
2018/07/30	10	16.35	0	0.00	16.40	10	12,401	0.08%
2018/07/26	0	0.00	5	16.45	16.35	-5	12,468	-0.04%
2018/07/25	10	16.60	0	0.00	16.55	10	12,586	0.08%
2018/07/24	0	0.00	2	16.48	16.50	-2	12,665	-0.02%
2018/07/19	0	0.00	10	16.55	16.45	-10	13,167	-0.08%
2018/07/18	1	16.30	10	16.40	16.35	-9	13,360	-0.07%
2018/07/17	10	16.10	0	0.00	16.10	10	13,385	0.07%
2018/07/13	0	0.00	6	16.20	16.20	-6	13,757	-0.04%
2018/07/12	1	16.05	20	15.95	16.10	-19	13,823	-0.14%
2018/07/10	1	16.05	0	0.00	15.95	1	13,873	0.01%
2018/07/06	20	15.92	2	15.45	15.40	18	14,054	0.13%
2018/07/05	1	16.00	0	0.00	16.15	1	13,880	0.01%
2018/07/04	10	15.85	0	0.00	15.85	10	13,881	0.07%
2018/07/03	10	15.85	0	0.00	15.80	10	13,830	0.07%
2018/07/02	0	0.00	1	16.35	16.20	-1	13,791	-0.01%
2018/06/26	44	16.42	0	0.00	16.40	44	13,846	0.32%
2018/06/22	0	0.00	4	16.95	16.90	-4	14,169	-0.03%
2018/06/21	1	17.10	0	0.00	17.10	1	14,225	0.01%
2018/06/19	15	17.64	2	17.75	17.40	13	14,405	0.09%
2018/06/15	21	18.76	25	18.83	17.70	-4	14,212	-0.03%
2018/06/14	6	17.35	26	17.48	17.70	-20	12,301	-0.16%
2018/06/13	1	17.55	15	17.50	17.15	-14	12,135	-0.12%
2018/06/12	3	17.15	0	0.00	17.05	3	11,916	0.03%
2018/06/08	5	17.15	3	17.13	17.15	2	12,277	0.02%
2018/06/07	8	17.28	10	17.15	17.10	-2	12,593	-0.02%
2018/06/06	0	0.00	3	17.30	17.25	-3	12,775	-0.02%
2018/06/05	30	17.34	0	0.00	17.25	30	12,917	0.23%
2018/06/04	9	17.40	21	17.40	17.60	-12	13,377	-0.09%
2018/06/01	1	16.80	0	0.00	16.80	1	13,253	0.01%
2018/05/31	2	16.80	0	0.00	16.80	2	13,361	0.01%
2018/05/30	43	16.89	0	0.00	16.80	43	13,572	0.32%
2018/05/29	82	17.10	0	0.00	17.05	82	13,743	0.60%
2018/05/28	0	0.00	22	17.30	17.40	-22	14,087	-0.16%
2018/05/25	2	17.30	0	0.00	17.20	2	14,339	0.01%
2018/05/24	2	17.45	10	17.45	17.40	-8	14,560	-0.05%
2018/05/23	0	0.00	5	17.45	17.40	-5	15,030	-0.03%
2018/05/22	4	17.75	0	0.00	17.50	4	15,826	0.03%
2018/05/18	1	17.05	0	0.00	17.05	1	16,817	0.01%
2018/05/15	0	0.00	21	17.39	17.35	-21	18,190	-0.12%
2018/05/14	23	17.32	3	17.35	17.15	20	19,184	0.10%
2018/05/11	10	17.20	0	0.00	17.15	10	19,930	0.05%
2018/05/10	10	17.35	0	0.00	17.35	10	20,996	0.05%
2018/05/09	5	17.25	0	0.00	17.15	5	21,965	0.02%
2018/05/08	0	0.00	0.1	17.15	17.20	-0.1	24,181	0.00%
2018/05/07	4	16.85	0	0.00	16.85	4	25,602	0.02%
2018/05/04	0	0.00	1	16.75	16.75	-1	27,077	0.00%
2018/05/03	20	17.30	0	0.00	17.25	20	28,152	0.07%
2018/05/02	7	17.20	0	0.00	17.05	7	29,687	0.02%
2018/04/30	0	0.00	10	17.00	16.80	-10	29,843	-0.03%
2018/04/26	0	0.00	1	16.95	16.60	-1	30,253	0.00%
2018/04/25	31	16.39	15	16.85	16.80	16	30,650	0.05%
2018/04/24	10	17.00	0	0.00	16.90	10	30,719	0.03%
2018/04/23	0	0.00	26	18.00	17.95	-26	31,375	-0.08%
2018/04/16	5	18.55	0	0.00	18.35	5	31,826	0.02%
2018/04/13	3	18.92	3	18.95	18.75	0	32,570	0.00%
2018/04/12	0	0.00	20	18.10	18.65	-20	32,799	-0.06%
2018/04/11	0	0.00	1	18.10	18.00	-1	32,798	0.00%
2018/04/09	0	0.00	15	18.20	18.15	-15	32,971	-0.05%
2018/04/03	2	18.70	0	0.00	18.55	2	33,070	0.01%
2018/04/02	5	19.05	0	0.00	18.75	5	33,166	0.02%
2018/03/30	0	0.00	15	18.95	18.85	-15	33,583	-0.04%
2018/03/29	12	19.06	21	19.11	18.85	-9	33,733	-0.03%
2018/03/28	17	19.41	2	19.30	19.20	15	33,833	0.04%
2018/03/27	3	19.20	1	19.65	19.65	2	33,767	0.01%
2018/03/26	10	19.00	10	19.15	18.90	0	33,654	0.00%
2018/03/23	31	18.71	0	0.00	18.70	31	33,972	0.09%
2018/03/22	10	19.30	1	19.55	19.20	9	34,072	0.03%
2018/03/21	0	0.00	1	20.20	19.95	-1	34,411	0.00%
2018/03/16	2	20.10	0	0.00	19.75	2	35,823	0.01%
2018/03/15	10	20.00	3	20.10	20.05	7	36,500	0.02%
2018/03/14	6	19.96	49	19.92	19.85	-43	36,260	-0.12%
2018/03/13	44	20.20	12	20.28	20.15	32	36,428	0.09%
2018/03/12	13	19.96	0	0.00	19.85	13	36,767	0.04%
2018/03/09	0	0.00	35	19.50	19.55	-35	36,757	-0.10%
2018/03/08	36.1	19.60	28	19.67	19.80	8.1	36,560	0.02%
2018/03/07	35	19.14	0	0.00	19.10	35	35,992	0.10%
2018/03/06	0	0.00	15	19.15	19.25	-15	35,838	-0.04%
2018/03/05	1	19.10	0	0.00	18.80	1	35,853	0.00%
2018/03/02	6	19.58	1	19.60	19.55	5	35,579	0.01%
2018/03/01	38	20.24	21	20.48	20.15	17	35,353	0.05%
2018/02/26	0	0.00	2	19.90	19.90	-2	34,738	-0.01%
2018/02/23	11	20.43	11	20.49	20.20	0	34,638	0.00%
2018/02/22	4	20.34	4	20.41	20.60	0	34,304	0.00%
2018/02/21	3	19.30	8	19.68	19.90	-5	33,667	-0.01%
2018/02/12	16	19.31	10	19.45	18.50	6	33,096	0.02%
2018/02/09	11	17.65	1	18.70	19.00	10	32,711	0.03%
2018/02/08	10	18.90	31	19.46	18.70	-21	32,221	-0.07%
2018/02/07	19	19.57	16	19.54	19.35	3	31,995	0.01%
2018/02/06	3	19.17	110	18.96	19.05	-107	31,452	-0.34%	大賣/鉅額交易
2018/02/05	108	20.80	25	20.19	21.00	83	30,419	0.27%	大買/
2018/02/02	33	20.98	69	20.86	20.90	-36	29,702	-0.12%
2018/02/01	30	21.23	23	21.23	21.10	7	28,889	0.02%
2018/01/31	50	20.55	817.1	20.57	21.20	-767.1	28,550	-2.69%	大賣/鉅額交易
2018/01/30	30	20.12	81	20.13	19.60	-51	26,485	-0.19%
2018/01/29	18	19.31	459	19.36	19.80	-441	25,279	-1.74%	大賣/鉅額交易
2018/01/26	62	18.98	85	18.98	18.55	-23	24,190	-0.10%
2018/01/25	34	18.30	148	18.43	18.60	-114	23,074	-0.49%	大賣/鉅額交易
2018/01/24	20	17.38	0	0.00	17.30	20	21,455	0.09%
2018/01/19	10	17.95	22	18.10	17.85	-12	20,467	-0.06%
2018/01/18	34	17.87	7	17.85	17.85	27	19,948	0.14%
2018/01/17	7	17.88	7	18.04	17.90	0	19,607	0.00%
2018/01/16	0	0.00	3	17.50	17.55	-3	18,760	-0.02%
2018/01/15	0	0.00	35	17.36	17.10	-35	18,568	-0.19%
2018/01/12	3	17.50	0	0.00	17.50	3	18,286	0.02%
2018/01/10	0	0.00	20	17.10	16.85	-20	17,791	-0.11%
2018/01/09	432	17.55	404	17.45	17.30	28	17,540	0.16%	大買/大賣/
2018/01/08	38	17.13	0	0.00	17.15	38	16,729	0.23%
2018/01/05	20	16.90	2	16.95	16.90	18	16,330	0.11%
2018/01/04	0	0.00	10	16.75	16.65	-10	16,125	-0.06%
2018/01/03	10	16.60	32	16.85	16.60	-22	16,023	-0.14%