欣興 (3037)-永豐金-內湖券商分點個股進出

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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3.1	158.12	8.4	159.51	160.50	-5.3	20,395	-0.03%
2024/11/20	1	159.00	0	0.00	157.50	1	20,772	0.00%
2024/11/19	1	159.50	18	160.94	159.50	-17	20,930	-0.08%
2024/11/18	47.4	158.14	29	159.16	159.00	18.4	20,926	0.09%
2024/11/15	27	164.17	25.4	163.35	163.50	1.6	20,839	0.01%
2024/11/14	16.1	166.50	13.1	166.23	166.00	3.1	20,901	0.01%
2024/11/13	7.4	168.45	39.2	169.08	169.50	-31.8	20,831	-0.15%
2024/11/12	3.4	168.05	6	167.83	167.50	-2.7	20,815	-0.01%
2024/11/11	4.2	171.69	9.5	173.05	170.50	-5.3	20,828	-0.03%
2024/11/08	82.3	174.42	80	177.72	174.00	2.3	21,071	0.01%
2024/11/07	10	172.40	219.6	174.00	176.50	-209.6	21,269	-0.99%	大賣/鉅額交易
2024/11/06	193.1	167.35	10.1	166.65	166.00	182.9	20,755	0.88%	大買/鉅額交易
2024/11/05	77	165.56	9.6	165.71	165.00	67.5	21,244	0.32%
2024/11/04	6.3	163.93	72	165.99	163.50	-65.7	21,895	-0.30%
2024/11/01	127	159.11	56.3	158.52	166.00	70.7	22,040	0.32%	大買/
2024/10/30	36.2	161.32	39.1	160.01	161.50	-2.9	22,421	-0.01%
2024/10/29	38	161.59	102	162.49	163.50	-64	22,285	-0.29%	大賣/
2024/10/28	84.1	165.71	1,122.1	165.61	166.00	-1,038	22,475	-4.62%	大賣/鉅額交易
2024/10/25	439.1	166.22	310.2	164.98	166.00	129	22,380	0.58%	大買/大賣/鉅額交易
2024/10/24	39.6	164.74	51	164.75	161.50	-11.4	22,391	-0.05%
2024/10/23	86.6	167.25	127.4	166.60	167.50	-40.8	22,264	-0.18%	大賣/
2024/10/22	1,119.4	162.73	165	162.39	163.50	954.4	21,834	4.37%	大買/大賣/鉅額交易
2024/10/21	20	150.90	45.1	151.49	151.50	-25	21,120	-0.12%
2024/10/18	14.6	145.63	9.3	146.55	144.50	5.3	21,318	0.02%
2024/10/17	27.5	148.16	3.2	147.65	147.00	24.3	22,021	0.11%
2024/10/16	2.6	143.67	39.5	142.85	142.50	-36.9	22,878	-0.16%
2024/10/15	3	144.33	40	144.49	145.00	-37	23,313	-0.16%
2024/10/14	23.1	143.00	70	142.32	143.50	-46.9	23,554	-0.20%
2024/10/11	12	141.21	82	141.06	141.00	-70	24,641	-0.28%
2024/10/09	46.1	144.53	54	143.31	142.50	-7.9	25,543	-0.03%
2024/10/08	102.4	138.68	51	137.12	137.00	51.4	25,531	0.20%	大買/
2024/10/07	167	140.56	3	141.00	141.50	164	25,436	0.64%	大買/鉅額交易
2024/10/04	80	140.80	75	142.81	140.50	5	25,323	0.02%
2024/10/01	5	144.00	4.1	144.76	144.50	1	25,282	0.00%
2024/09/30	17	145.56	7	146.86	144.00	10	25,448	0.04%
2024/09/27	43	152.22	29.1	152.55	149.00	13.9	25,284	0.05%
2024/09/26	15	148.37	10	147.90	146.50	5	24,848	0.02%
2024/09/25	25	147.94	1.1	148.05	146.50	23.9	24,635	0.10%
2024/09/24	83.1	145.58	81	147.47	145.00	2.1	24,591	0.01%
2024/09/23	6	148.75	4.1	148.01	149.50	1.9	24,588	0.01%
2024/09/20	10	149.00	7	148.07	147.00	3	24,696	0.01%
2024/09/19	4	146.50	1	146.50	147.00	3	24,844	0.01%
2024/09/18	0	0.00	2.1	145.03	143.00	-2.1	24,724	-0.01%
2024/09/16	3	146.50	188	146.94	146.50	-185	24,728	-0.75%	大賣/鉅額交易
2024/09/13	12	147.33	10.1	147.61	147.50	2	24,686	0.01%
2024/09/12	91	145.57	34.2	145.80	146.00	56.8	24,681	0.23%
2024/09/11	42.4	138.49	88	140.02	138.00	-45.7	24,694	-0.18%
2024/09/10	20.1	143.42	20	141.03	139.50	0.1	24,617	0.00%
2024/09/09	1.1	141.50	1	142.00	142.00	0.1	24,504	0.00%
2024/09/06	1.1	142.55	0	0.00	142.50	1.1	24,499	0.00%
2024/09/05	95.5	142.24	91	143.82	142.00	4.5	24,483	0.02%
2024/09/04	12.3	143.86	2	145.75	143.00	10.3	24,257	0.04%
2024/09/03	14.5	159.43	236.1	161.81	156.50	-221.6	23,799	-0.93%	大賣/鉅額交易
2024/09/02	403.1	163.50	503	163.50	162.50	-99.9	23,601	-0.42%	大買/大賣/
2024/08/30	13	167.19	6.7	164.93	163.50	6.3	23,475	0.03%
2024/08/29	511.2	163.97	17.2	162.57	164.50	494	23,167	2.13%	大買/鉅額交易
2024/08/28	3	158.50	3.2	159.63	159.00	-0.2	23,000	0.00%
2024/08/27	6	158.50	5.1	159.20	160.00	0.9	23,160	0.00%
2024/08/26	5	161.60	5.2	162.00	160.50	-0.2	23,199	0.00%
2024/08/23	5	160.21	4	159.75	162.50	1	23,622	0.00%
2024/08/22	19.5	162.36	33.1	159.64	161.50	-13.6	23,427	-0.06%
2024/08/21	15.2	155.20	6.1	154.66	153.00	9.1	23,030	0.04%
2024/08/20	10.1	158.85	7.2	160.25	158.00	2.9	22,823	0.01%
2024/08/19	7.4	157.66	3	158.33	158.50	4.4	23,026	0.02%
2024/08/16	12	160.71	13.5	160.35	159.50	-1.5	22,913	-0.01%
2024/08/15	12	157.92	14	159.04	157.00	-2	22,745	-0.01%
2024/08/14	3	159.33	7.2	158.80	159.50	-4.2	22,740	-0.02%
2024/08/13	14	159.07	6.8	158.21	157.50	7.3	22,492	0.03%
2024/08/12	17	158.35	47.2	153.62	158.00	-30.2	22,332	-0.14%
2024/08/09	58.1	148.98	437	149.57	148.00	-379	21,957	-1.73%	大賣/鉅額交易
2024/08/08	35.8	142.92	80	144.14	144.00	-44.2	21,286	-0.21%
2024/08/07	518.1	148.95	171	146.40	148.50	347.1	21,067	1.65%	大買/大賣/鉅額交易
2024/08/06	114.2	142.49	101	143.10	140.50	13.2	20,530	0.06%	大買/大賣/
2024/08/05	147.8	149.97	18	151.28	149.50	129.8	19,877	0.65%	大買/鉅額交易
2024/08/02	76.2	170.24	16.5	171.06	166.00	59.7	19,732	0.30%
2024/08/01	18.6	186.18	38.5	185.67	183.00	-19.9	18,945	-0.11%
2024/07/31	52.4	177.67	45	176.84	179.50	7.4	18,559	0.04%
2024/07/30	63.1	180.38	55	180.26	183.50	8.1	18,102	0.04%
2024/07/29	90.2	182.68	89.5	191.60	181.00	0.7	17,876	0.00%
2024/07/26	18.1	190.29	16.3	187.61	191.00	1.8	17,568	0.01%
2024/07/23	25	197.20	25.1	197.29	194.50	-0.1	17,259	0.00%
2024/07/22	25	193.42	25	193.24	190.50	0	16,850	0.00%
2024/07/19	44.4	195.74	63.7	199.00	192.50	-19.3	16,917	-0.11%
2024/07/18	162.6	205.76	139.2	209.21	205.00	23.3	16,420	0.14%	大買/大賣/
2024/07/17	78	210.84	55.5	213.79	215.50	22.5	15,594	0.14%
2024/07/16	30	196.90	28.1	196.97	198.00	2	14,514	0.01%
2024/07/15	8	191.56	1.8	191.76	191.00	6.2	14,212	0.04%
2024/07/12	121.3	192.20	170.2	191.17	190.00	-48.9	13,917	-0.35%	大買/大賣/
2024/07/11	54.4	186.47	61.4	186.04	189.50	-7	12,970	-0.05%
2024/07/10	14.9	174.83	8.2	174.97	175.50	6.7	12,109	0.06%
2024/07/09	14.1	177.68	2	179.50	177.00	12.1	12,123	0.10%
2024/07/08	2	180.49	6.1	180.82	181.00	-4.1	12,047	-0.03%
2024/07/05	12.5	179.26	1	179.53	178.50	11.5	12,023	0.10%
2024/07/04	16.5	183.32	6	186.13	181.50	10.5	11,895	0.09%
2024/07/03	9	181.28	3	182.00	183.00	6	11,776	0.05%
2024/07/02	2.1	179.29	0	0.00	178.50	2.1	12,002	0.02%
2024/07/01	2	178.50	0	0.00	179.50	2	11,973	0.02%
2024/06/28	1	180.00	0	0.00	180.00	1	12,007	0.01%
2024/06/27	2.3	178.28	2	178.00	178.50	0.3	12,057	0.00%
2024/06/26	1	180.00	0	0.00	180.00	1	12,049	0.01%
2024/06/25	6.1	182.07	0.5	181.50	180.00	5.6	11,969	0.05%
2024/06/24	3	186.99	0.2	185.50	186.00	2.8	11,774	0.02%
2024/06/21	6	187.08	0	0.00	187.00	6	12,071	0.05%
2024/06/20	0.1	190.50	3	191.17	190.50	-2.9	12,069	-0.02%
2024/06/19	7.1	191.70	8	192.12	189.00	-0.9	12,276	-0.01%
2024/06/18	0.5	189.76	3.3	189.30	190.00	-2.7	12,640	-0.02%
2024/06/17	1	183.49	1	184.00	184.00	0	13,040	0.00%
2024/06/14	1	182.50	0	0.00	182.50	1	13,658	0.01%
2024/06/13	5	184.50	0	0.00	184.00	5	14,080	0.04%
2024/06/12	3	186.49	1	184.54	185.50	2	14,206	0.01%
2024/06/11	1	182.99	0	0.00	182.50	1	14,181	0.01%
2024/06/07	7	186.63	0.1	185.00	184.00	6.9	14,261	0.05%
2024/06/06	0.2	189.39	3	189.83	187.50	-2.9	14,334	-0.02%
2024/06/05	0.2	185.90	0.2	187.00	185.50	0	14,363	0.00%
2024/06/04	5.2	187.34	1	190.00	187.50	4.2	14,544	0.03%
2024/06/03	2.1	189.86	6	191.66	188.50	-3.9	14,621	-0.03%
2024/05/31	0.5	187.17	0.1	186.50	182.50	0.4	14,691	0.00%
2024/05/30	7.1	187.71	1	189.50	187.50	6.1	14,557	0.04%
2024/05/29	6.3	196.51	16.5	196.43	191.00	-10.2	14,548	-0.07%
2024/05/28	2	190.00	12.2	191.56	192.00	-10.2	14,136	-0.07%
2024/05/27	3	191.50	9	191.78	192.00	-6	14,502	-0.04%
2024/05/24	0	188.24	0.1	187.50	189.00	0	15,438	0.00%
2024/05/23	4	189.00	23.7	189.43	191.00	-19.7	15,954	-0.12%
2024/05/22	1	183.00	0	0.00	182.50	1	15,873	0.01%
2024/05/21	2	181.50	0	0.00	182.00	2	16,037	0.01%
2024/05/20	1.3	180.04	0.1	180.00	180.50	1.3	16,176	0.01%
2024/05/17	0.5	183.79	0.2	183.50	183.50	0.3	16,378	0.00%
2024/05/16	1	186.00	1.7	184.58	183.00	-0.7	17,068	0.00%
2024/05/15	1	184.00	0	0.00	182.50	1	17,079	0.01%
2024/05/14	1.1	183.12	0	0.00	183.50	1.1	17,191	0.01%
2024/05/13	5.1	186.02	2	186.25	186.50	3.1	17,219	0.02%
2024/05/10	5.1	189.39	1	191.00	190.00	4.1	17,236	0.02%
2024/05/09	3.1	192.13	22.5	191.32	190.50	-19.4	17,221	-0.11%
2024/05/08	7	187.86	18.5	186.84	189.00	-11.5	17,053	-0.07%
2024/05/07	3.1	182.00	2	184.00	182.00	1.1	16,965	0.01%
2024/05/06	504	183.41	9	182.89	184.00	495	17,182	2.88%	大買/鉅額交易
2024/05/03	3.2	177.41	3.1	178.99	176.00	0.2	17,232	0.00%
2024/05/02	5	179.30	6	179.33	178.00	-1	17,587	-0.01%
2024/04/30	2.2	183.41	3.8	184.61	182.00	-1.6	17,726	-0.01%
2024/04/29	4	183.13	1	182.50	184.00	3	17,823	0.02%
2024/04/26	37	182.97	5	185.30	182.50	32	18,070	0.18%
2024/04/25	1	193.00	32	190.77	184.00	-31	18,192	-0.17%
2024/04/24	1	187.00	8.2	185.29	187.00	-7.2	17,703	-0.04%
2024/04/23	7	169.93	2	170.00	170.00	5	17,511	0.03%
2024/04/22	2	168.50	12	168.33	167.50	-10	17,483	-0.06%
2024/04/19	14.7	171.75	3.2	178.00	170.00	11.5	17,462	0.07%
2024/04/18	3.3	178.00	3	177.67	178.50	0.3	17,256	0.00%
2024/04/17	11	176.82	8	177.19	179.00	3	17,275	0.02%
2024/04/16	5.3	179.30	1.2	181.45	177.00	4.1	17,189	0.02%
2024/04/15	13.1	184.73	2	184.75	182.50	11.1	17,092	0.07%
2024/04/12	3	192.96	8	192.56	194.00	-5	16,828	-0.03%
2024/04/11	2	191.75	6.1	191.00	192.50	-4.1	16,964	-0.02%
2024/04/10	5	192.00	1.1	194.00	191.50	4	17,078	0.02%
2024/04/09	7.2	195.78	9.2	196.12	193.50	-2	17,147	-0.01%
2024/04/08	9	198.50	10	198.60	199.00	-1	17,073	-0.01%
2024/04/03	7.1	191.56	3	192.67	192.00	4.1	16,814	0.02%
2024/04/02	2.1	193.77	2.3	194.68	193.50	-0.2	16,766	0.00%
2024/04/01	5	193.90	3	195.66	193.00	2	16,727	0.01%
2024/03/29	0.1	193.50	2.1	193.42	191.00	-2	16,622	-0.01%
2024/03/28	1	191.95	5	190.20	190.00	-4	16,502	-0.02%
2024/03/27	2.2	191.59	4	191.00	191.50	-1.8	16,503	-0.01%
2024/03/26	22.4	196.96	27	191.98	190.00	-4.6	16,579	-0.03%
2024/03/25	9.5	197.94	157	198.39	198.00	-147.5	16,372	-0.90%	大賣/鉅額交易
2024/03/22	10.1	197.20	158.3	196.40	200.00	-148.2	16,352	-0.91%	大賣/鉅額交易
2024/03/21	162	202.58	17.4	201.20	200.00	144.6	16,283	0.89%	大買/鉅額交易
2024/03/20	156.1	196.10	52.5	194.71	196.50	103.6	16,104	0.64%	大買/鉅額交易
2024/03/19	68.1	193.69	36.6	192.29	192.50	31.5	15,743	0.20%
2024/03/18	4.1	186.15	33.4	183.94	187.00	-29.2	15,167	-0.19%
2024/03/15	8.1	175.84	8	172.33	172.00	0.1	14,782	0.00%
2024/03/14	23	179.07	16.1	178.04	177.50	6.9	14,960	0.05%
2024/03/13	2.1	179.05	2	179.50	177.50	0.1	14,974	0.00%
2024/03/12	0.1	181.10	5	181.70	182.00	-4.9	14,884	-0.03%
2024/03/11	1	176.50	6	175.75	177.00	-5	14,746	-0.03%
2024/03/08	1	176.48	5	176.00	173.50	-4	14,819	-0.03%
2024/03/07	8.3	174.15	16	173.84	172.50	-7.7	14,725	-0.05%
2024/03/06	13.1	174.16	10.5	174.89	174.00	2.6	14,683	0.02%
2024/03/05	3.1	179.17	1	179.00	178.00	2.1	14,731	0.01%
2024/03/04	400.2	181.12	2	180.50	180.50	398.2	14,948	2.66%	大買/鉅額交易
2024/03/01	252.4	179.13	10	178.85	178.00	242.4	15,050	1.61%	大買/鉅額交易
2024/02/29	9	176.66	23	177.22	179.50	-14	14,991	-0.09%
2024/02/27	48.3	181.15	36.4	186.87	179.00	11.9	14,636	0.08%
2024/02/26	11.2	193.53	15	194.97	196.00	-3.9	13,782	-0.03%
2024/02/23	4.1	189.12	7.4	189.48	188.00	-3.2	13,574	-0.02%
2024/02/22	7.1	188.84	5.1	188.21	189.00	2	13,899	0.01%
2024/02/21	8.2	190.96	3	189.00	189.50	5.2	13,926	0.04%
2024/02/20	11.3	190.61	24	190.33	190.50	-12.7	13,945	-0.09%
2024/02/19	14.1	189.09	38.5	190.80	192.50	-24.4	13,727	-0.18%
2024/02/16	2.6	181.48	5	181.00	182.00	-2.5	13,206	-0.02%
2024/02/15	2	181.00	2	179.76	180.50	0	13,208	0.00%
2024/02/05	3.1	177.32	0	0.00	176.50	3.1	13,201	0.02%
2024/02/02	1	179.48	29.7	179.80	180.00	-28.7	13,273	-0.22%
2024/02/01	0.2	176.25	1,200	176.90	177.50	-1,199.8	13,239	-9.06%	大賣/鉅額交易
2024/01/31	4	176.25	9	176.00	176.00	-5	13,263	-0.04%
2024/01/30	9	178.94	3.1	177.74	178.00	5.9	13,303	0.04%
2024/01/29	2	174.80	11.3	176.79	178.00	-9.3	13,226	-0.07%
2024/01/26	20.1	173.08	34	172.76	171.50	-13.9	13,187	-0.11%
2024/01/25	64	174.89	87.4	174.57	175.50	-23.4	13,195	-0.18%
2024/01/24	43	171.00	36.5	171.27	169.50	6.5	12,861	0.05%
2024/01/23	1.1	173.84	3	172.33	174.50	-1.9	12,765	-0.01%
2024/01/22	3.2	172.91	1	173.92	175.00	2.2	12,782	0.02%
2024/01/19	3.1	166.06	14.3	164.44	169.50	-11.2	12,792	-0.09%
2024/01/18	6	158.67	4	157.50	157.00	2	12,858	0.02%
2024/01/17	0	160.00	0	0.00	158.50	0	12,936	0.00%
2024/01/16	0.2	162.00	2	161.50	162.00	-1.8	13,170	-0.01%
2024/01/15	3	160.00	2	160.50	159.50	1	13,188	0.01%
2024/01/12	15.5	160.29	2	159.00	159.00	13.5	13,212	0.10%
2024/01/11	5	161.40	0	0.00	160.50	5	13,277	0.04%
2024/01/10	5.2	161.19	0	0.00	162.50	5.2	13,469	0.04%
2024/01/09	0	0.00	6	163.83	162.50	-6	13,506	-0.04%
2024/01/08	2.1	162.21	2	161.25	161.00	0.1	13,686	0.00%
2024/01/05	7.3	161.78	6	163.09	160.00	1.3	13,824	0.01%
2024/01/04	211.8	166.19	12	165.71	164.50	199.8	13,724	1.46%	大買/鉅額交易
2024/01/03	7.4	169.77	12	169.79	170.00	-4.6	13,823	-0.03%
2024/01/02	2	173.25	1	172.50	173.00	1	13,782	0.01%
2023/12/29	2.3	175.70	0	0.00	176.00	2.3	13,827	0.02%
2023/12/28	3	176.00	6.3	177.21	175.50	-3.3	13,892	-0.02%
2023/12/27	1.2	178.00	17	178.27	178.00	-15.9	13,959	-0.11%
2023/12/26	2	177.25	0	178.00	177.50	2	14,136	0.01%
2023/12/25	0	0.00	3.1	176.34	175.00	-3.1	14,217	-0.02%
2023/12/22	6.1	176.19	5	176.30	175.00	1.1	14,389	0.01%
2023/12/21	6	175.59	7.1	177.24	179.00	-1.1	14,380	-0.01%
2023/12/20	0.2	174.96	2	175.50	173.00	-1.8	14,324	-0.01%
2023/12/19	3	175.17	3.4	175.79	174.50	-0.4	14,450	0.00%
2023/12/18	8.2	177.89	4.5	177.50	176.00	3.7	14,520	0.03%
2023/12/15	4.1	180.86	11	181.86	182.00	-6.9	14,636	-0.05%
2023/12/14	2.1	179.05	11.3	179.82	180.50	-9.2	14,685	-0.06%
2023/12/13	1	176.00	2.2	176.05	177.00	-1.2	14,720	-0.01%
2023/12/12	3.1	177.52	4	176.13	176.00	-0.9	15,164	-0.01%
2023/12/11	48	180.20	86.4	178.62	178.00	-38.4	15,193	-0.25%
2023/12/08	1.5	173.60	5.1	173.22	174.50	-3.6	14,950	-0.02%
2023/12/07	2	170.75	2.1	170.96	168.50	-0.1	15,016	0.00%
2023/12/06	2	170.75	0	0.00	170.00	2	15,083	0.01%
2023/12/05	5.9	173.51	2.2	174.09	171.50	3.7	15,110	0.02%
2023/12/04	2.1	174.74	3	175.66	177.00	-1	14,993	-0.01%
2023/12/01	4.1	176.38	1	176.50	176.00	3.1	14,991	0.02%
2023/11/30	1	173.53	0	0.00	177.00	1	14,954	0.01%
2023/11/29	7.3	173.56	7.5	174.27	175.00	-0.2	14,807	0.00%
2023/11/28	1.1	168.44	5.2	169.35	170.00	-4.1	14,628	-0.03%
2023/11/27	2.1	165.02	1	166.04	164.50	1.1	14,593	0.01%
2023/11/24	2.1	166.76	1	166.50	167.00	1.1	14,773	0.01%
2023/11/23	16.1	168.93	16.1	168.74	168.00	0	15,109	0.00%
2023/11/22	33.8	170.38	13.1	170.27	171.00	20.7	15,101	0.14%
2023/11/21	5	167.70	14	167.68	168.50	-9	15,184	-0.06%
2023/11/20	6	161.58	0	0.00	160.00	6	15,423	0.04%
2023/11/17	1	156.50	1	158.00	159.00	0	15,336	0.00%
2023/11/16	0	0.00	1	155.00	155.00	-1	15,363	-0.01%
2023/11/14	5.1	153.70	2	154.50	153.00	3.1	15,321	0.02%
2023/11/13	1	155.50	3	155.34	156.00	-2	15,446	-0.01%
2023/11/10	1.2	150.17	1	150.50	151.00	0.2	15,571	0.00%
2023/11/08	80	154.27	6	154.92	154.50	74	15,739	0.47%
2023/11/07	54	154.02	46	156.11	153.50	8	15,824	0.05%
2023/11/06	3.2	158.29	80	156.47	158.00	-76.8	16,019	-0.48%
2023/11/03	502.2	154.77	6.2	154.66	155.50	496	16,388	3.03%	大買/鉅額交易
2023/11/02	2.1	148.77	24	148.63	151.00	-22	16,370	-0.13%
2023/11/01	20.1	144.50	9	143.22	144.50	11.1	16,377	0.07%
2023/10/31	3.1	145.19	1.2	143.17	143.00	1.9	16,639	0.01%
2023/10/30	1.1	147.50	1	145.50	145.50	0.1	17,143	0.00%
2023/10/27	6	149.33	1.3	149.74	147.00	4.8	17,194	0.03%
2023/10/26	9.6	150.92	0	0.00	149.00	9.6	17,353	0.06%
2023/10/25	9	158.50	4	158.75	157.00	5	17,380	0.03%
2023/10/24	37.4	153.80	66.1	154.52	157.00	-28.7	17,972	-0.16%
2023/10/23	0.2	160.00	0	0.00	158.50	0.2	18,580	0.00%
2023/10/20	5.1	156.69	0.1	157.00	161.00	5	19,659	0.03%
2023/10/19	32.3	159.96	1	160.00	160.00	31.3	20,246	0.15%
2023/10/18	7	162.07	0	0.00	160.00	7	20,714	0.03%
2023/10/17	6	168.00	12	167.58	166.50	-6	21,177	-0.03%
2023/10/16	6.2	164.32	58	163.59	164.50	-51.8	22,565	-0.23%
2023/10/13	6.5	168.98	3	168.50	169.00	3.5	23,739	0.01%
2023/10/12	2.2	171.05	0	0.00	171.50	2.2	24,128	0.01%
2023/10/11	5.7	175.25	5	173.30	171.50	0.7	24,906	0.00%
2023/10/06	4.4	171.55	5	171.80	172.50	-0.6	25,550	0.00%
2023/10/05	25	173.78	16	173.31	172.50	9	25,793	0.03%
2023/10/04	202.2	173.39	3	173.67	174.00	199.2	25,809	0.77%	大買/鉅額交易
2023/10/03	6.3	176.60	1	178.50	175.50	5.3	25,840	0.02%
2023/10/02	4.1	179.26	5	178.60	178.50	-0.9	26,042	0.00%
2023/09/28	6.2	174.02	5	174.80	173.50	1.2	26,337	0.00%
2023/09/27	20.2	173.83	5	173.70	173.50	15.2	26,484	0.06%
2023/09/26	7.4	177.41	5	178.20	176.00	2.4	26,457	0.01%
2023/09/25	4.2	178.95	5	178.60	178.50	-0.8	26,596	0.00%
2023/09/22	17.1	175.99	27	177.69	181.00	-9.9	26,579	-0.04%
2023/09/21	10.2	181.30	5	181.00	180.50	5.2	26,499	0.02%
2023/09/20	20.1	186.44	4.1	184.84	183.50	16	26,558	0.06%
2023/09/19	6.3	185.47	26	188.73	188.50	-19.7	26,571	-0.07%
2023/09/18	17.1	185.65	14	186.64	184.50	3.1	26,467	0.01%
2023/09/15	20	190.18	17.2	190.27	190.50	2.8	26,386	0.01%
2023/09/14	11	185.77	10.2	186.39	186.00	0.9	26,171	0.00%
2023/09/13	6.1	183.23	189	183.01	181.50	-182.9	26,200	-0.70%	大賣/鉅額交易
2023/09/12	4	181.75	16	181.63	185.00	-12	26,428	-0.05%
2023/09/11	9.1	180.62	14.1	181.85	179.50	-5	26,684	-0.02%
2023/09/08	17.1	182.03	13	181.50	181.00	4.1	26,828	0.02%
2023/09/07	6	184.92	9	185.17	184.50	-3	27,295	-0.01%
2023/09/06	25	187.02	26	184.96	187.00	-1	27,500	0.00%
2023/09/05	7	185.64	8	185.88	186.50	-1	27,786	0.00%
2023/09/04	17.1	184.21	953	183.51	185.00	-936	28,511	-3.28%	大賣/鉅額交易
2023/09/01	27	185.72	6	184.17	182.00	21	28,870	0.07%
2023/08/31	0.1	185.17	3	184.50	185.50	-2.9	29,026	-0.01%
2023/08/30	18	184.89	26	184.75	184.00	-8	29,139	-0.03%
2023/08/29	70	183.52	17	183.24	184.00	53	29,237	0.18%
2023/08/28	34	176.72	6	176.75	176.00	28	29,112	0.10%
2023/08/25	44	180.91	61.1	183.65	179.50	-17.1	29,448	-0.06%
2023/08/24	83	184.70	89.1	188.65	189.00	-6.1	29,388	-0.02%
2023/08/22	5.1	173.48	6	173.92	176.00	-0.9	30,062	0.00%
2023/08/21	5	172.80	69	174.30	172.50	-64	31,063	-0.21%
2023/08/18	9.1	176.05	4	176.88	174.50	5.1	31,230	0.02%
2023/08/17	9	178.50	8	178.31	180.50	1	31,514	0.00%
2023/08/16	27	178.13	11	178.00	178.00	16	31,889	0.05%
2023/08/15	49	175.62	45.1	174.46	175.50	3.9	31,957	0.01%
2023/08/14	7.2	169.45	10.3	169.82	170.50	-3.1	32,426	-0.01%
2023/08/11	10.1	176.54	8	177.06	174.50	2.1	32,885	0.01%
2023/08/10	12	179.08	7	178.57	177.00	5	33,081	0.02%
2023/08/09	11.1	184.59	8	184.00	184.00	3	33,007	0.01%
2023/08/08	6	178.50	3	181.33	178.50	3	32,919	0.01%
2023/08/07	13.6	179.25	6	180.33	182.00	7.6	33,012	0.02%
2023/08/04	3	175.99	4.1	177.03	177.50	-1.1	33,076	0.00%
2023/08/02	84.2	179.95	865.1	188.67	180.00	-780.9	33,196	-2.35%	大賣/鉅額交易
2023/08/01	9	185.89	5	186.60	186.00	4	33,560	0.01%
2023/07/31	60.5	185.65	56.1	191.81	184.50	4.4	33,969	0.01%
2023/07/28	72	190.50	146	190.51	191.00	-74	33,919	-0.22%	大賣/
2023/07/27	121.4	192.35	119.3	192.54	190.50	2.2	33,959	0.01%	大買/大賣/
2023/07/26	91.1	197.76	97.4	200.43	197.50	-6.3	33,805	-0.02%
2023/07/25	125.4	199.37	106.1	203.42	195.50	19.3	33,790	0.06%	大買/大賣/
2023/07/24	71.4	199.42	67.4	193.37	199.50	4.1	32,927	0.01%
2023/07/21	19.5	191.15	27.8	190.49	190.50	-8.3	32,768	-0.03%
2023/07/20	37.9	200.59	42.7	198.73	196.50	-4.8	32,526	-0.01%
2023/07/19	130.2	203.05	92.8	204.95	203.00	37.4	32,017	0.12%	大買/
2023/07/18	25.2	190.76	64.5	193.48	200.00	-39.3	30,787	-0.13%
2023/07/17	19.4	186.34	3.9	183.69	182.00	15.5	29,625	0.05%
2023/07/14	77.8	184.92	63.3	185.02	187.00	14.5	29,371	0.05%
2023/07/13	19.7	173.44	23.5	174.45	175.50	-3.8	28,676	-0.01%
2023/07/12	8.2	170.45	5	170.80	171.00	3.2	27,913	0.01%
2023/07/11	6	169.08	15	169.47	169.00	-9	27,712	-0.03%
2023/07/10	6	168.75	3	168.51	167.00	3	27,827	0.01%
2023/07/07	7.1	168.07	2.3	170.65	170.00	4.8	27,843	0.02%
2023/07/06	46.8	171.94	2.1	169.05	169.00	44.7	27,676	0.16%
2023/07/05	35.3	178.12	4.4	181.68	178.00	30.9	27,240	0.11%
2023/07/04	3.1	178.37	2.1	180.01	180.00	1	27,075	0.00%
2023/07/03	2.2	179.50	5.1	178.41	179.50	-2.9	27,204	-0.01%
2023/06/30	1.2	172.00	0.3	174.50	176.00	0.9	27,500	0.00%
2023/06/29	2	173.28	11	176.00	174.00	-9	28,041	-0.03%
2023/06/28	4.3	174.06	0.1	175.50	173.00	4.3	28,063	0.02%
2023/06/27	55.1	176.51	50	175.38	177.00	5.1	28,482	0.02%
2023/06/26	19.3	180.39	0.2	181.38	180.00	19.1	28,569	0.07%
2023/06/21	2.1	187.24	2.4	187.39	187.00	-0.2	29,175	0.00%
2023/06/20	2	185.75	20.1	185.57	188.50	-18.1	29,637	-0.06%
2023/06/19	3.1	188.14	13	186.54	185.50	-9.9	29,823	-0.03%
2023/06/16	85	188.39	92.4	186.14	189.50	-7.4	30,056	-0.02%
2023/06/15	2	184.50	9.5	184.11	186.50	-7.5	29,855	-0.03%
2023/06/14	111.1	180.14	103	179.05	180.50	8.1	29,629	0.03%	大買/大賣/
2023/06/13	2.1	177.84	14.1	179.14	180.00	-11.9	29,512	-0.04%
2023/06/12	4.4	173.32	7	170.79	172.50	-2.6	29,054	-0.01%
2023/06/09	6.2	169.78	17.1	168.51	171.50	-10.9	28,957	-0.04%
2023/06/08	20.5	169.66	18.2	167.60	167.00	2.3	28,788	0.01%
2023/06/07	25.2	175.42	9	175.11	176.00	16.2	28,229	0.06%
2023/06/06	3.2	178.74	763	177.96	177.00	-759.8	28,025	-2.71%	大賣/鉅額交易
2023/06/05	3.5	180.93	25	181.76	181.00	-21.6	28,021	-0.08%
2023/06/02	11	182.45	83.5	182.21	182.00	-72.4	27,967	-0.26%
2023/06/01	12	180.33	5.1	181.11	181.00	6.9	27,935	0.02%
2023/05/31	10.1	179.79	6	180.17	180.50	4.1	28,316	0.01%
2023/05/30	7.5	179.67	28	180.13	180.00	-20.5	28,128	-0.07%
2023/05/29	38.2	182.47	33.1	183.04	182.50	5.2	28,229	0.02%
2023/05/26	64.2	188.81	94.2	185.85	185.50	-30.1	28,279	-0.11%
2023/05/25	49	175.33	82.3	177.41	180.50	-33.3	27,771	-0.12%
2023/05/24	5	166.70	7	166.64	167.50	-2	26,934	-0.01%
2023/05/23	48	165.13	35.1	165.78	167.00	12.9	26,869	0.05%
2023/05/22	50.2	162.76	23.1	164.78	161.00	27.1	26,560	0.10%
2023/05/19	9	167.67	20.1	168.27	170.00	-11.1	26,206	-0.04%
2023/05/18	14	168.25	23.1	169.63	167.50	-9.1	26,351	-0.03%
2023/05/17	4.2	164.15	34	164.85	165.00	-29.8	26,099	-0.11%
2023/05/16	12.1	160.53	51.3	160.72	161.00	-39.2	25,638	-0.15%
2023/05/15	27	156.70	24.3	157.89	156.00	2.7	25,354	0.01%
2023/05/12	19.1	158.46	21.2	158.11	160.00	-2.1	25,345	-0.01%
2023/05/11	6	158.08	7.2	157.58	156.00	-1.2	25,166	0.00%
2023/05/10	33.2	157.33	17	158.12	158.00	16.2	25,089	0.06%
2023/05/09	39	159.22	44	160.08	160.50	-5	25,096	-0.02%
2023/05/08	43	160.19	68	160.13	161.00	-25	25,088	-0.10%
2023/05/05	19	150.21	59	151.27	152.50	-40	24,541	-0.16%
2023/05/04	33	147.12	106	146.14	148.50	-73	24,440	-0.30%	大賣/
2023/05/03	26	145.98	32.2	146.04	147.00	-6.2	24,546	-0.03%
2023/05/02	22.2	144.24	11	144.68	143.50	11.2	24,416	0.05%
2023/04/28	64	143.02	171.2	143.01	145.00	-107.2	24,457	-0.44%	大賣/鉅額交易
2023/04/27	12	137.17	8	137.31	136.50	4	23,763	0.02%
2023/04/26	48	137.95	38	138.62	139.00	10	23,835	0.04%
2023/04/25	8.1	136.96	11	137.50	135.00	-2.9	23,701	-0.01%
2023/04/24	3	139.17	3	139.00	139.50	0	23,545	0.00%
2023/04/21	53.1	136.55	15	137.70	136.50	38.1	23,472	0.16%
2023/04/20	10	135.90	5	135.90	135.50	5	23,368	0.02%
2023/04/19	14	133.82	9	135.00	132.50	5	23,543	0.02%
2023/04/18	11.3	137.09	0	0.00	136.50	11.3	23,617	0.05%
2023/04/17	1	139.94	1.7	138.80	139.00	-0.7	23,761	0.00%
2023/04/14	0	0.00	2	140.25	139.00	-2	23,949	-0.01%
2023/04/13	7.3	140.23	1.5	140.70	139.50	5.8	23,954	0.02%
2023/04/12	24.3	142.83	2.1	142.48	142.00	22.2	23,932	0.09%
2023/04/11	20.2	145.00	2	143.75	143.00	18.2	23,978	0.08%
2023/04/10	14.3	144.67	1	145.00	144.50	13.3	24,062	0.06%
2023/04/07	16	144.84	5.1	145.39	144.50	10.9	24,146	0.05%
2023/04/06	9.2	143.93	0.1	143.00	144.00	9.1	24,192	0.04%
2023/03/31	9	149.39	9.1	148.96	147.50	-0.1	24,432	0.00%
2023/03/30	12.4	145.90	20.1	146.81	147.50	-7.7	24,442	-0.03%
2023/03/29	4.3	140.58	3	140.33	140.50	1.3	24,829	0.01%
2023/03/28	20.2	141.77	19	139.47	138.50	1.2	25,628	0.00%
2023/03/27	7.1	145.36	2	147.75	145.50	5.1	25,225	0.02%
2023/03/24	40	149.33	80.4	148.91	148.00	-40.4	25,244	-0.16%
2023/03/23	53.1	143.66	25.3	143.85	146.00	27.9	24,511	0.11%
2023/03/22	18	141.56	13.7	140.71	140.00	4.3	24,185	0.02%
2023/03/21	17	138.26	87.5	138.91	138.50	-70.4	24,170	-0.29%
2023/03/20	5	135.00	1	133.59	135.50	4	23,881	0.02%
2023/03/17	2	132.00	7.1	132.58	134.00	-5.1	24,105	-0.02%
2023/03/16	81.1	130.49	2	130.75	129.50	79.1	24,434	0.32%
2023/03/15	2.1	131.98	1.1	132.50	131.00	1	25,342	0.00%
2023/03/14	36.5	130.65	30	132.00	130.50	6.5	25,725	0.03%
2023/03/13	0	0.00	8	133.25	133.50	-8	26,381	-0.03%
2023/03/10	13.7	132.89	4	132.13	131.50	9.7	26,488	0.04%
2023/03/09	3.1	136.19	23	137.41	136.00	-19.9	27,683	-0.07%
2023/03/08	1.1	137.05	9.1	137.50	137.00	-8	27,666	-0.03%
2023/03/07	44.1	136.26	2	136.50	136.50	42.1	27,869	0.15%
2023/03/06	3.1	137.99	6.1	138.34	138.50	-3	27,852	-0.01%
2023/03/03	25.2	137.08	61.7	136.37	136.50	-36.5	28,013	-0.13%
2023/03/02	8.1	132.17	11.3	132.45	134.00	-3.2	27,673	-0.01%
2023/03/01	20	126.18	21.1	128.27	131.50	-1.1	27,695	0.00%
2023/02/24	58.5	128.60	45	130.49	128.00	13.5	27,536	0.05%
2023/02/23	25.3	133.97	29.1	133.30	134.00	-3.7	27,064	-0.01%
2023/02/22	21.8	133.98	2	133.75	133.50	19.8	27,349	0.07%
2023/02/21	13	136.84	2	136.00	137.50	11	27,513	0.04%
2023/02/20	23	137.00	0	137.50	136.50	23	27,910	0.08%
2023/02/17	16.1	136.13	2	137.00	136.00	14.1	28,466	0.05%
2023/02/16	215	138.30	152	138.71	138.50	63	29,275	0.22%	大買/大賣/
2023/02/15	8	133.39	9	135.67	137.50	-1	30,468	0.00%
2023/02/14	2	131.75	3.1	131.20	131.50	-1.1	30,890	0.00%
2023/02/13	6	128.58	1	128.00	128.50	5	32,245	0.02%
2023/02/10	4	129.88	3	129.83	129.00	1	33,137	0.00%
2023/02/09	8	132.06	3	132.50	132.50	5	33,431	0.01%
2023/02/08	4.6	130.78	1.4	131.96	131.50	3.2	33,774	0.01%
2023/02/07	36.4	129.93	1	130.01	130.00	35.4	33,943	0.10%
2023/02/06	51.3	130.30	19.1	131.05	129.00	32.2	34,204	0.09%
2023/02/03	60.2	140.46	69.2	141.41	137.00	-9	34,062	-0.03%
2023/02/02	16	143.09	16	142.78	143.50	0	34,277	0.00%
2023/02/01	23.1	139.21	25	140.08	141.50	-1.9	34,457	-0.01%
2023/01/31	7	135.50	4	136.50	136.50	3	34,564	0.01%
2023/01/30	29	130.83	31.1	133.92	136.00	-2.1	35,279	-0.01%
2023/01/17	2.8	127.06	2	126.75	127.00	0.8	35,331	0.00%
2023/01/16	19	130.50	21.1	128.10	128.00	-2.1	36,209	-0.01%
2023/01/13	11	128.09	24	128.56	126.00	-13	36,404	-0.04%
2023/01/12	93.1	125.73	7	125.43	125.00	86.1	36,934	0.23%
2023/01/11	1	127.50	10	127.00	128.00	-9	37,413	-0.02%
2023/01/10	13	126.04	12	125.58	126.50	1	37,953	0.00%
2023/01/09	19.1	126.13	80	125.98	127.50	-60.9	38,592	-0.16%
2023/01/06	2	122.97	6	121.25	123.00	-3.9	38,463	-0.01%
2023/01/05	3.2	119.59	4.1	118.76	119.00	-0.9	38,437	0.00%
2023/01/04	140.2	119.82	12.1	118.50	120.00	128.1	38,524	0.33%	大買/鉅額交易
2023/01/03	500	121.35	0	121.00	122.00	500	38,642	1.29%	大買/鉅額交易
2022/12/30	8	122.12	131	123.24	120.00	-123	38,893	-0.32%	大賣/鉅額交易
2022/12/29	160	121.38	12	118.92	121.50	148	38,945	0.38%	大買/鉅額交易
2022/12/28	8.4	122.25	1	121.00	120.00	7.4	39,277	0.02%
2022/12/27	0.1	124.50	1	122.50	122.50	-1	39,633	0.00%
2022/12/26	122	122.79	121	123.70	123.00	1	39,842	0.00%	大買/大賣/
2022/12/23	130.1	124.55	127	120.98	125.00	3.1	40,196	0.01%	大買/大賣/
2022/12/22	18.1	122.19	151	123.56	122.00	-132.9	40,091	-0.33%	大賣/鉅額交易
2022/12/21	46.5	122.20	43	123.55	120.50	3.5	40,102	0.01%
2022/12/20	193.7	127.96	183.1	130.62	126.50	10.6	39,454	0.03%	大買/大賣/
2022/12/19	3	140.50	7	140.43	140.50	-4	38,921	-0.01%
2022/12/16	27.1	143.26	20	143.85	142.00	7.1	38,881	0.02%
2022/12/15	4	148.25	2	147.75	149.00	2	38,834	0.01%
2022/12/14	2	146.50	3	147.18	147.50	-1	38,939	0.00%
2022/12/13	8.1	149.37	6	146.75	146.00	2.1	39,001	0.01%
2022/12/12	3	149.33	4	148.25	150.00	-1	38,827	0.00%
2022/12/09	8.1	148.82	3	150.01	149.50	5.1	39,005	0.01%
2022/12/08	72.1	149.58	25	148.60	149.50	47.1	38,854	0.12%
2022/12/07	36	152.91	22	156.86	150.00	14	38,833	0.04%
2022/12/06	17	164.94	12.1	164.13	163.00	4.9	38,234	0.01%
2022/12/05	17	166.50	22	165.89	166.00	-5	38,054	-0.01%
2022/12/02	52	160.12	52.2	160.63	160.50	-0.2	37,559	0.00%
2022/12/01	71	162.87	67.1	161.83	159.50	3.9	37,807	0.01%
2022/11/30	13	152.35	13	153.96	155.50	0	36,551	0.00%
2022/11/29	18.1	152.47	13.1	151.05	151.00	5	36,655	0.01%
2022/11/28	5.1	155.51	4	155.50	155.50	1.1	36,801	0.00%
2022/11/25	101	156.65	102	157.47	156.50	-1	37,569	0.00%	大買/大賣/
2022/11/24	2	155.75	6	154.83	157.50	-4	37,308	-0.01%
2022/11/23	6.1	155.41	1	155.50	153.50	5.1	37,153	0.01%
2022/11/22	2	157.00	6	157.33	156.00	-4	37,179	-0.01%
2022/11/21	1.1	155.59	7	156.50	157.00	-5.9	37,057	-0.02%
2022/11/18	117.1	155.59	117.5	157.03	154.00	-0.4	36,990	0.00%	大買/大賣/
2022/11/17	42.1	161.05	35	159.94	158.50	7.1	36,745	0.02%
2022/11/16	147.1	160.73	122	160.59	161.50	25	36,811	0.07%	大買/大賣/
2022/11/15	10	159.65	14	159.36	161.00	-4	36,767	-0.01%
2022/11/14	15.2	160.51	123.2	158.46	158.50	-108	36,487	-0.30%	大賣/鉅額交易
2022/11/11	13.1	159.11	119.4	158.43	158.00	-106.3	35,903	-0.30%	大賣/鉅額交易
2022/11/10	56.1	144.93	50.2	145.08	147.00	5.9	34,562	0.02%
2022/11/09	479.1	141.52	318	142.21	145.00	161.1	34,019	0.47%	大買/大賣/鉅額交易
2022/11/08	47	134.04	37	133.43	133.00	10	33,249	0.03%
2022/11/07	12	127.50	50	129.23	128.00	-38	32,763	-0.12%
2022/11/04	6	126.08	20	126.30	129.00	-14	32,663	-0.04%
2022/11/03	102	127.49	35	127.37	127.50	67	32,429	0.21%	大買/
2022/11/02	25	127.62	22.9	127.32	127.50	2.1	32,426	0.01%
2022/11/01	34.1	124.53	13	125.08	125.00	21.1	32,127	0.07%
2022/10/31	22	124.70	15.2	124.70	124.50	6.8	32,406	0.02%
2022/10/28	6.1	122.58	20	121.75	122.50	-14	32,386	-0.04%
2022/10/27	16	119.91	10	120.30	120.50	6	32,343	0.02%
2022/10/26	243	119.60	238	117.70	118.50	5	32,566	0.02%	大買/大賣/
2022/10/25	29	122.28	12	121.46	121.50	17	32,418	0.05%
2022/10/24	135.1	124.41	125	123.98	122.00	10.1	32,909	0.03%	大買/大賣/
2022/10/21	8.1	118.07	14	117.82	116.50	-5.9	33,140	-0.02%
2022/10/20	48	116.65	31	116.35	116.50	17	33,587	0.05%
2022/10/19	48	123.23	69	123.80	122.50	-21	33,184	-0.06%
2022/10/18	27	120.41	22	120.20	121.00	5	32,816	0.02%
2022/10/17	26	116.87	15	116.37	119.50	11	32,568	0.03%
2022/10/14	162	114.96	177.1	117.63	118.00	-15.1	32,329	-0.05%	大買/大賣/
2022/10/13	17.1	108.71	5	110.20	107.50	12.1	32,698	0.04%
2022/10/12	125	112.70	4	113.25	113.00	121	32,790	0.37%	大買/鉅額交易
2022/10/11	5.2	114.50	7	113.64	112.00	-1.9	32,949	-0.01%
2022/10/07	5	120.30	3	121.33	120.00	2	33,045	0.01%
2022/10/06	1	122.50	123.5	121.14	123.50	-122.5	33,041	-0.37%	大賣/鉅額交易
2022/10/05	12.2	123.29	10	123.55	121.50	2.2	33,122	0.01%
2022/10/04	8	120.63	9.5	121.95	122.50	-1.5	32,909	0.00%
2022/10/03	38	117.20	35	115.94	117.50	3	32,733	0.01%
2022/09/30	19	113.34	40	111.91	117.50	-21	33,043	-0.06%
2022/09/29	32.5	115.46	26	114.00	113.00	6.5	33,152	0.02%
2022/09/28	16.1	119.97	30	118.32	115.00	-13.9	33,183	-0.04%
2022/09/27	39	119.51	26	120.00	123.50	13	33,283	0.04%
2022/09/26	3.3	119.18	4	120.75	118.00	-0.7	33,442	0.00%
2022/09/23	3	123.67	5	124.10	123.00	-2	33,728	-0.01%
2022/09/22	162.1	124.05	164	124.04	124.00	-1.9	33,827	-0.01%	大買/大賣/
2022/09/21	141.1	128.71	10	127.40	127.50	131.1	33,785	0.39%	大買/鉅額交易
2022/09/20	63.2	130.16	192	131.90	129.00	-128.8	34,024	-0.38%	大賣/鉅額交易
2022/09/19	3	131.67	8	131.50	131.50	-5	34,086	-0.01%
2022/09/16	3.2	131.04	0	0.00	130.00	3.2	34,195	0.01%
2022/09/15	10	135.20	14	135.21	133.00	-4	34,302	-0.01%
2022/09/14	47.6	134.61	40	133.65	135.50	7.6	34,700	0.02%
2022/09/13	29	139.48	3	140.33	139.00	26	34,961	0.07%
2022/09/12	7	143.86	1	145.50	142.50	6	35,100	0.02%
2022/09/08	15	139.57	12	140.25	139.50	3	36,276	0.01%
2022/09/07	175	133.82	177.1	132.82	139.00	-2.1	37,968	-0.01%	大買/大賣/
2022/09/06	4	140.38	7	139.57	139.00	-3	38,164	-0.01%
2022/09/05	150.1	138.42	7	140.07	138.00	143.1	38,203	0.37%	大買/鉅額交易
2022/09/02	18.4	138.59	159	140.27	138.50	-140.6	38,114	-0.37%	大賣/鉅額交易
2022/09/01	20.9	140.08	15	140.43	138.00	5.9	37,632	0.02%
2022/08/31	322	151.90	322.1	150.84	151.50	-0.1	36,962	0.00%	大買/大賣/
2022/08/30	4	152.50	0	0.00	153.00	4	37,023	0.01%
2022/08/29	20.3	148.69	19.1	149.67	151.50	1.2	37,115	0.00%
2022/08/26	0	0.00	5	157.30	156.50	-5	36,956	-0.01%
2022/08/25	3	155.50	4	155.50	154.50	-1	37,138	0.00%
2022/08/24	53	155.13	12	154.00	154.50	41	37,485	0.11%
2022/08/23	17.5	156.49	22	159.70	154.50	-4.5	37,409	-0.01%
2022/08/22	7	164.43	17	165.59	163.50	-10	37,361	-0.03%
2022/08/19	4	163.25	7	163.14	163.50	-3	37,206	-0.01%
2022/08/18	58.1	159.48	12	157.83	160.00	46.1	37,362	0.12%
2022/08/17	6.1	159.67	2	162.50	159.00	4.1	37,299	0.01%
2022/08/16	67	162.15	115	163.20	162.50	-48	37,334	-0.13%	大賣/
2022/08/15	24.3	163.71	13.3	163.55	163.50	11	37,170	0.03%
2022/08/12	6	157.75	11	156.96	158.00	-5	36,528	-0.01%
2022/08/11	152	153.24	12.1	154.04	152.50	139.9	36,305	0.39%	大買/鉅額交易
2022/08/10	4	151.13	2	154.25	150.00	2	36,250	0.01%
2022/08/09	10	154.40	117.2	152.24	154.00	-107.2	36,220	-0.30%	大賣/鉅額交易
2022/08/08	128.1	150.00	28.1	148.80	153.00	100	36,151	0.28%	大買/
2022/08/05	36.3	150.31	127	148.94	150.50	-90.7	36,140	-0.25%	大賣/
2022/08/04	10.2	145.96	17	146.59	146.00	-6.8	35,785	-0.02%
2022/08/03	38.2	147.13	33	147.06	147.50	5.2	35,343	0.01%
2022/08/02	166.8	147.21	163	147.89	148.00	3.8	35,063	0.01%	大買/大賣/
2022/08/01	23	154.57	15	154.43	155.00	8	34,607	0.02%
2022/07/29	349.3	158.93	339	159.12	158.50	10.3	34,030	0.03%	大買/大賣/
2022/07/28	134	168.64	100.2	169.67	162.00	33.8	33,366	0.10%	大買/
2022/07/27	287.2	172.67	290	173.60	179.50	-2.8	32,397	-0.01%	大買/大賣/
2022/07/26	15	172.00	15	169.13	170.00	0	31,648	0.00%
2022/07/25	7	175.43	6	176.58	176.00	1	31,695	0.00%
2022/07/22	19	177.97	6.6	178.31	177.00	12.4	32,085	0.04%
2022/07/21	13.1	175.80	10	176.90	177.50	3.1	32,633	0.01%
2022/07/20	43	168.41	45.9	169.13	170.50	-2.9	32,356	-0.01%
2022/07/19	16	164.66	22	165.14	164.00	-6	31,985	-0.02%
2022/07/18	9	163.44	12.3	162.98	163.50	-3.3	31,886	-0.01%
2022/07/15	14	152.39	25.1	154.55	156.50	-11.1	31,603	-0.03%
2022/07/14	5	153.10	7	153.57	153.50	-2	31,402	-0.01%
2022/07/13	36	155.71	32.5	153.58	149.50	3.5	31,220	0.01%
2022/07/12	9	152.05	49	150.07	148.50	-40	31,142	-0.13%
2022/07/11	36	156.25	16	157.16	153.00	20	31,094	0.06%
2022/07/08	61	159.40	26	159.60	157.50	35	30,828	0.11%
2022/07/07	117	154.55	119.1	154.48	156.50	-2.1	30,399	-0.01%	大買/大賣/
2022/07/06	6.1	152.34	6	150.50	147.50	0.1	30,012	0.00%
2022/07/05	344	154.94	347	151.77	153.50	-3	29,996	-0.01%	大買/大賣/
2022/07/04	187.2	151.68	269	150.72	149.00	-81.9	29,582	-0.28%	大買/大賣/
2022/07/01	421.3	147.14	421	148.75	146.00	0.3	29,430	0.00%	大買/大賣/
2022/06/30	9.2	158.73	5	159.20	158.50	4.2	29,122	0.01%
2022/06/29	3	161.67	4	160.63	162.50	-1	29,127	0.00%
2022/06/28	20	160.05	13	159.08	161.00	7	29,070	0.02%
2022/06/27	88	167.85	42	168.77	167.50	46	29,029	0.16%
2022/06/24	7	160.65	10	162.80	160.50	-3	28,920	-0.01%
2022/06/23	21.1	158.47	19	158.16	159.00	2.1	28,778	0.01%
2022/06/22	73.4	160.07	19	163.76	158.00	54.4	28,839	0.19%
2022/06/21	20.6	167.35	42.4	165.62	169.50	-21.8	28,464	-0.08%
2022/06/20	24.9	160.88	19	160.39	157.50	5.9	28,086	0.02%
2022/06/17	97.1	163.60	93	163.42	166.00	4.1	27,775	0.01%
2022/06/16	38.7	177.67	52.3	177.48	165.50	-13.6	26,598	-0.05%
2022/06/15	460.8	190.07	214	184.43	183.00	246.8	24,896	0.99%	大買/大賣/鉅額交易
2022/06/14	2.7	197.74	2	197.75	201.50	0.7	24,619	0.00%
2022/06/13	5.1	200.51	3.1	200.21	200.00	2	24,809	0.01%
2022/06/10	3	204.50	5	205.20	206.50	-2	25,100	-0.01%
2022/06/09	11	206.68	6	207.50	206.50	5	25,540	0.02%
2022/06/08	1	201.00	3	204.67	204.50	-2	25,585	-0.01%
2022/06/07	7.5	201.21	3	200.50	200.00	4.5	25,898	0.02%
2022/06/06	1.5	204.22	3	203.50	203.50	-1.5	26,165	-0.01%
2022/06/02	3.1	203.82	5	203.60	203.50	-1.9	26,590	-0.01%
2022/06/01	23.1	207.53	2.1	205.52	205.50	21	26,890	0.08%
2022/05/31	3	214.67	12.5	215.06	215.50	-9.5	26,755	-0.04%
2022/05/30	238	212.96	242.2	213.04	213.00	-4.2	26,804	-0.02%	大買/大賣/
2022/05/27	163.6	203.95	122	205.11	201.50	41.6	26,707	0.16%	大買/大賣/
2022/05/26	8.4	204.80	104	206.96	201.50	-95.7	27,153	-0.35%	大賣/
2022/05/25	165	208.13	163.1	205.76	213.00	1.9	27,629	0.01%	大買/大賣/
2022/05/24	4.2	209.21	101	207.99	204.00	-96.8	28,654	-0.34%	大賣/
2022/05/23	1	219.00	2	215.25	216.00	-1	28,816	0.00%
2022/05/20	3	220.00	7.1	219.23	217.00	-4.1	29,177	-0.01%
2022/05/19	2	217.01	6	217.33	219.00	-4	29,942	-0.01%
2022/05/18	131	224.39	29	223.43	222.50	102	30,060	0.34%	大買/鉅額交易
2022/05/17	101	218.73	2	217.50	219.50	99	30,272	0.33%	大買/
2022/05/16	7	218.43	8.1	219.71	214.50	-1.1	30,309	0.00%
2022/05/13	8	214.50	3	212.50	215.00	5	30,139	0.02%
2022/05/12	6	212.42	7	210.79	208.50	-1	30,285	0.00%
2022/05/11	2	214.00	1	213.50	212.00	1	30,484	0.00%
2022/05/10	5	211.00	7	209.79	216.50	-2	30,940	-0.01%
2022/05/09	2	212.50	8.3	211.92	211.00	-6.3	30,922	-0.02%
2022/05/06	6.5	209.74	2	209.25	208.00	4.5	30,785	0.01%
2022/05/05	45	224.14	102	221.14	218.00	-57	30,673	-0.19%	大賣/
2022/05/04	70	217.94	11	218.14	217.50	59	30,545	0.19%
2022/05/03	6	213.50	9	214.11	213.50	-3	30,705	-0.01%
2022/04/29	27.6	211.42	25.1	213.42	213.00	2.5	31,125	0.01%
2022/04/28	321.1	206.92	371.1	211.79	205.50	-50	30,759	-0.16%	大買/大賣/
2022/04/27	85.7	213.73	92.3	213.39	216.50	-6.6	30,313	-0.02%
2022/04/26	8.4	200.13	134	199.84	199.50	-125.6	29,572	-0.42%	大賣/鉅額交易
2022/04/25	3.8	201.61	5	203.50	202.00	-1.2	29,559	0.00%
2022/04/22	91.1	210.72	12	211.50	210.00	79	29,503	0.27%
2022/04/21	5	219.00	69.3	216.83	220.00	-64.3	29,467	-0.22%
2022/04/20	81.1	219.23	114.8	216.48	220.00	-33.7	29,621	-0.11%	大賣/
2022/04/19	9	211.78	8.1	211.88	210.50	0.9	29,648	0.00%
2022/04/18	6.2	206.65	8	204.88	206.50	-1.8	29,942	-0.01%
2022/04/15	5.7	206.68	401	210.13	205.00	-395.3	30,175	-1.31%	大賣/鉅額交易
2022/04/14	1.3	218.57	2.3	217.96	217.50	-1	30,373	0.00%
2022/04/13	5.3	215.88	2	217.00	216.50	3.3	30,535	0.01%
2022/04/12	5	217.80	15	216.14	215.00	-10	30,631	-0.03%
2022/04/11	141.7	215.92	404.2	214.68	213.50	-262.5	30,835	-0.85%	大買/大賣/鉅額交易
2022/04/08	6.1	228.34	10.1	230.45	231.00	-4	30,643	-0.01%
2022/04/07	28.6	231.46	16	232.47	227.00	12.6	30,609	0.04%
2022/04/06	120.8	235.00	125	233.03	230.50	-4.2	30,340	-0.01%	大買/大賣/
2022/04/01	5.2	242.74	53	243.57	243.50	-47.8	30,397	-0.16%
2022/03/31	3	247.83	4.1	248.00	249.00	-1.1	30,462	0.00%
2022/03/30	190.2	249.17	20.2	250.30	248.50	170.1	31,026	0.55%	大買/鉅額交易
2022/03/29	21	244.76	25	244.20	244.00	-4	30,997	-0.01%
2022/03/28	254.1	241.10	55	239.04	241.00	199.1	30,908	0.64%	大買/鉅額交易
2022/03/25	57.1	243.70	16.6	242.89	246.00	40.5	30,920	0.13%
2022/03/24	3	238.33	102	237.76	238.50	-99	31,276	-0.32%	大賣/
2022/03/23	5	237.90	7.1	237.99	239.00	-2.1	31,287	-0.01%
2022/03/22	2	229.75	3	227.50	232.00	-1	31,155	0.00%
2022/03/21	106.5	228.85	109.1	224.62	226.00	-2.6	31,103	-0.01%	大買/大賣/
2022/03/18	56.1	219.52	6.5	219.77	219.50	49.6	31,121	0.16%
2022/03/17	60	223.47	8.1	224.31	225.50	51.9	31,208	0.17%
2022/03/16	112.6	223.55	107	218.74	212.50	5.6	31,179	0.02%	大買/大賣/
2022/03/15	24.6	216.60	554	218.12	217.50	-529.4	31,113	-1.70%	大賣/鉅額交易
2022/03/14	51.4	225.88	14	226.14	225.00	37.4	31,009	0.12%
2022/03/11	33.5	236.10	23	236.80	235.50	10.5	30,728	0.03%
2022/03/10	53	238.58	58	238.84	241.00	-5	30,780	-0.02%
2022/03/09	132	226.37	77	221.06	227.00	55	30,999	0.18%	大買/
2022/03/08	336.2	225.95	382	222.50	216.00	-45.8	30,961	-0.15%	大買/大賣/
2022/03/07	145	224.77	290	226.65	222.00	-145	31,407	-0.46%	大買/大賣/鉅額交易
2022/03/04	6.5	248.50	7.1	247.99	245.00	-0.6	31,477	0.00%
2022/03/03	53	246.93	54	253.64	246.00	-1	31,984	0.00%
2022/03/02	55	249.53	54	248.74	250.00	1	32,633	0.00%
2022/03/01	10.1	255.18	277	250.12	246.50	-266.9	32,721	-0.82%	大賣/鉅額交易
2022/02/25	708.3	257.17	670.6	255.14	254.00	37.7	32,163	0.12%	大買/大賣/
2022/02/24	46.6	245.90	49.7	245.07	243.00	-3.1	31,324	-0.01%
2022/02/23	1,017	236.08	486	234.62	240.50	531	30,098	1.76%	大買/大賣/鉅額交易
2022/02/21	507.2	241.85	5.5	237.91	237.50	501.7	29,981	1.67%	大買/鉅額交易
2022/02/18	26	241.54	27.1	241.21	242.00	-1.1	29,739	0.00%
2022/02/17	69	233.57	23.4	235.13	234.50	45.7	29,288	0.16%
2022/02/16	289.1	234.20	287.4	233.50	233.50	1.7	29,726	0.01%	大買/大賣/
2022/02/15	10	224.15	15	223.90	222.50	-5	29,955	-0.02%
2022/02/14	9	217.83	7	217.43	217.50	2	30,312	0.01%
2022/02/11	9.6	220.12	10	222.30	222.00	-0.5	30,787	0.00%
2022/02/10	7.2	221.08	8.5	220.74	217.50	-1.4	31,135	0.00%
2022/02/09	7	215.94	14	214.72	221.50	-7	31,084	-0.02%
2022/02/08	112	204.64	7	207.21	205.50	105	31,235	0.34%	大買/鉅額交易
2022/02/07	4	201.88	0	0.00	203.00	4	31,609	0.01%
2022/01/26	2.1	201.02	2	201.25	200.00	0	32,474	0.00%
2022/01/25	2.1	200.77	2	201.75	200.50	0.1	33,702	0.00%
2022/01/24	511	201.72	513	206.93	207.00	-2	34,432	-0.01%	大買/大賣/
2022/01/21	19.6	207.47	14	208.86	201.00	5.6	35,464	0.02%
2022/01/20	2	216.00	4	218.50	222.00	-2	36,943	-0.01%
2022/01/19	13.1	216.05	13	217.31	215.50	0.1	37,518	0.00%
2022/01/18	8.1	224.12	17	223.12	222.00	-9	38,503	-0.02%
2022/01/17	14.2	222.82	11	221.50	221.50	3.2	39,119	0.01%
2022/01/14	8	215.44	11	216.23	220.00	-3	39,465	-0.01%
2022/01/13	7	217.29	9	218.11	218.00	-2	39,962	-0.01%
2022/01/12	17.3	214.40	21.1	215.80	216.00	-3.8	41,611	-0.01%
2022/01/11	1.1	206.73	1	208.00	208.50	0.1	42,418	0.00%
2022/01/10	9.3	210.49	43	209.20	209.50	-33.7	42,602	-0.08%
2022/01/07	31.4	215.66	32	216.84	217.50	-0.6	42,644	0.00%
2022/01/06	16.1	222.40	8.5	223.56	221.00	7.6	42,499	0.02%
2022/01/05	5.1	232.29	1	235.50	230.00	4.1	42,443	0.01%
2022/01/04	19.2	234.70	11	235.86	237.00	8.2	42,333	0.02%
2022/01/03	17	237.44	13	234.88	231.00	4	42,224	0.01%
2021/12/30	9	232.22	16	231.44	231.00	-7	42,145	-0.02%
2021/12/29	7	237.29	19	235.37	233.00	-12	42,103	-0.03%
2021/12/28	8	239.25	11	237.50	239.00	-3	42,363	-0.01%
2021/12/27	179	238.31	183	242.04	236.00	-4	42,571	-0.01%	大買/大賣/
2021/12/24	13	239.35	5.2	238.40	239.00	7.8	42,333	0.02%
2021/12/23	677	237.18	669.2	239.51	240.00	7.8	42,380	0.02%	大買/大賣/
2021/12/22	12	225.21	16.2	225.99	227.50	-4.2	41,890	-0.01%
2021/12/21	16.1	219.61	17	219.38	222.50	-0.9	41,888	0.00%
2021/12/20	153	223.81	155	222.12	218.00	-2	42,008	0.00%	大買/大賣/
2021/12/17	184	230.02	176	225.22	222.00	8	41,913	0.02%	大買/大賣/
2021/12/16	5.1	223.24	10	224.00	225.00	-4.9	41,271	-0.01%
2021/12/15	7	220.79	13	220.38	221.50	-6	41,202	-0.01%
2021/12/14	8.2	216.44	6	216.08	216.00	2.2	41,149	0.01%
2021/12/13	12	222.38	6.2	221.42	220.50	5.8	41,250	0.01%
2021/12/10	2	218.05	6	222.58	224.50	-4	41,011	-0.01%
2021/12/09	25.2	223.58	20.2	225.27	218.00	5	40,704	0.01%
2021/12/08	13	222.92	10	222.95	221.00	3	40,307	0.01%
2021/12/07	19	221.03	12.1	220.19	216.50	6.9	40,093	0.02%
2021/12/06	1.1	218.45	8	217.75	219.00	-6.9	39,898	-0.02%
2021/12/03	7	216.07	208	216.08	217.50	-201	40,230	-0.50%	大賣/鉅額交易
2021/12/02	44.1	219.35	282	217.21	213.00	-238	40,435	-0.59%	大賣/鉅額交易
2021/12/01	81.2	223.25	48	224.28	223.50	33.2	40,183	0.08%
2021/11/30	58	224.36	90.8	221.31	228.00	-32.8	40,365	-0.08%
2021/11/29	88.3	210.78	89	207.91	213.00	-0.8	39,603	0.00%
2021/11/26	130.6	207.08	130	208.88	207.50	0.6	39,141	0.00%	大買/大賣/
2021/11/25	42.2	204.90	49.1	204.84	210.50	-7	38,392	-0.02%
2021/11/24	22	199.57	15.5	199.50	198.50	6.5	37,769	0.02%
2021/11/23	10	196.00	14.3	196.84	197.00	-4.3	37,719	-0.01%
2021/11/22	13.5	193.92	17	192.32	196.00	-3.6	37,712	-0.01%
2021/11/19	9.1	194.79	15.5	195.42	195.50	-6.4	37,944	-0.02%
2021/11/18	18.4	192.42	5.1	191.51	192.50	13.3	37,931	0.04%
2021/11/17	8.1	195.75	8	197.31	198.00	0.1	37,752	0.00%
2021/11/16	13.6	194.68	22	194.68	195.00	-8.4	37,770	-0.02%
2021/11/15	33	199.21	41.8	197.96	196.00	-8.8	37,550	-0.02%
2021/11/12	55.2	200.00	42.3	201.26	202.00	12.9	37,218	0.03%
2021/11/11	28	198.30	17	198.18	195.00	11	36,710	0.03%
2021/11/10	28	196.80	39	197.92	199.50	-11	36,293	-0.03%
2021/11/09	61	194.98	67.1	195.24	192.50	-6.1	36,056	-0.02%
2021/11/08	4	189.38	15.1	189.23	190.00	-11.1	35,453	-0.03%
2021/11/05	24.1	190.80	32	191.48	195.00	-8	35,339	-0.02%
2021/11/04	45.1	191.96	199.3	192.22	190.00	-154.2	34,840	-0.44%	大賣/鉅額交易
2021/11/03	67.3	186.65	67.2	191.80	187.50	0.1	34,226	0.00%
2021/11/02	433	192.60	514.3	194.14	196.00	-81.2	33,303	-0.24%	大買/大賣/
2021/11/01	74.1	195.01	57.9	194.04	189.00	16.2	32,188	0.05%
2021/10/29	68	182.82	110	183.90	190.00	-42	31,402	-0.13%	大賣/
2021/10/28	156.6	178.06	125.3	176.90	178.50	31.3	30,448	0.10%	大買/大賣/
2021/10/27	1,029	168.85	954	171.49	171.50	75	28,531	0.26%	大買/大賣/
2021/10/26	197.1	155.93	215.2	155.76	156.00	-18.1	28,742	-0.06%	大買/大賣/
2021/10/25	32	146.02	37	148.41	150.50	-5	29,124	-0.02%
2021/10/22	130	144.83	104.1	144.60	143.50	25.9	29,002	0.09%	大買/大賣/
2021/10/21	8.2	143.17	8	143.94	142.00	0.2	28,860	0.00%
2021/10/20	518.6	145.59	521	146.99	145.50	-2.4	28,646	-0.01%	大買/大賣/
2021/10/19	707	135.29	689.3	139.51	141.50	17.7	27,469	0.06%	大買/大賣/
2021/10/18	385	129.43	388	129.26	129.00	-3	27,003	-0.01%	大買/大賣/
2021/10/15	7	121.71	8	123.75	126.00	-1	27,093	0.00%
2021/10/14	4	116.88	4	116.88	117.00	0	26,922	0.00%
2021/10/13	3.2	118.88	0	0.00	116.00	3.2	26,806	0.01%
2021/10/12	3	126.31	2	125.50	124.00	1	26,618	0.00%
2021/10/08	3	129.00	3	129.17	130.00	0	26,985	0.00%
2021/10/07	5	124.70	7	127.07	126.50	-2	27,350	-0.01%
2021/10/06	1	124.50	9	122.94	121.50	-8	27,579	-0.03%
2021/10/05	52.1	124.10	48	125.08	125.50	4.1	28,182	0.01%
2021/10/04	32	127.67	31	126.15	122.50	1	28,552	0.00%
2021/10/01	4.1	129.21	13	127.35	127.50	-8.9	29,957	-0.03%
2021/09/30	47	130.51	46	130.75	132.00	1	30,758	0.00%
2021/09/29	406	131.26	404	132.25	131.00	2	30,847	0.01%	大買/大賣/
2021/09/28	5	132.40	8	133.44	137.00	-3	31,223	-0.01%
2021/09/27	57.2	137.89	52	138.21	138.00	5.2	31,120	0.02%
2021/09/24	3	144.00	1	145.00	143.00	2	31,299	0.01%
2021/09/23	5	143.70	2	145.00	142.00	3	31,283	0.01%
2021/09/22	5.1	141.61	1	143.00	141.00	4.1	31,298	0.01%
2021/09/17	13	146.81	11	146.00	147.50	2	31,413	0.01%
2021/09/16	57	145.16	62.2	145.88	145.50	-5.2	31,702	-0.02%
2021/09/15	4	142.13	6	142.33	141.50	-2	32,148	-0.01%
2021/09/14	7	143.71	7	144.00	142.50	0	32,906	0.00%
2021/09/13	0	0.00	1	145.00	144.50	-1	34,201	0.00%
2021/09/10	1	145.00	3	145.33	145.50	-2	34,822	-0.01%
2021/09/09	0	0.00	6	144.83	144.00	-6	35,693	-0.02%
2021/09/08	18	142.06	17.1	143.48	143.00	0.9	36,309	0.00%
2021/09/07	17.2	147.78	19	150.39	148.50	-1.8	36,278	0.00%
2021/09/06	72.1	155.53	67	153.01	154.50	5.1	36,028	0.01%
2021/09/03	36.2	152.13	44	153.10	155.00	-7.8	36,071	-0.02%
2021/09/02	2	149.75	209	148.81	147.50	-207	36,138	-0.57%	大賣/鉅額交易
2021/09/01	12	149.33	6	148.42	148.50	6	36,936	0.02%
2021/08/31	7	147.14	7.1	146.27	147.50	-0.1	38,702	0.00%
2021/08/30	62	148.19	63.1	147.83	148.00	-1.1	40,199	0.00%
2021/08/27	7	143.14	17.2	144.12	144.50	-10.2	40,642	-0.02%
2021/08/26	16	141.19	1	144.00	139.50	15	41,119	0.04%
2021/08/25	29	142.07	18	144.19	142.50	11	41,272	0.03%
2021/08/24	5.1	140.97	12.2	138.60	136.50	-7.1	41,305	-0.02%
2021/08/23	159	137.08	161	136.35	138.00	-2	41,850	0.00%	大買/大賣/
2021/08/20	3	132.83	4	132.50	134.00	-1	41,914	0.00%
2021/08/19	2	134.00	11	134.73	131.00	-9	41,943	-0.02%
2021/08/18	958.1	132.05	949.1	133.20	138.00	9	41,982	0.02%	大買/大賣/
2021/08/17	214	130.08	224	132.23	128.50	-10	42,183	-0.02%	大買/大賣/
2021/08/16	5	134.10	14	133.71	136.50	-9	42,389	-0.02%
2021/08/13	371.3	135.09	366	135.75	135.00	5.3	42,727	0.01%	大買/大賣/
2021/08/12	2	139.75	14.2	139.71	142.00	-12.2	42,740	-0.03%
2021/08/11	747.1	138.74	752.1	137.73	138.50	-5	42,965	-0.01%	大買/大賣/
2021/08/10	159.1	140.96	165	140.61	141.00	-5.9	43,419	-0.01%	大買/大賣/
2021/08/09	27	145.35	25	145.96	145.00	2	43,941	0.00%
2021/08/06	9.4	145.97	9.2	145.84	146.00	0.1	44,561	0.00%
2021/08/05	16.1	150.05	22	151.05	148.50	-6	44,987	-0.01%
2021/08/04	18.1	149.02	5	147.90	147.00	13.1	45,362	0.03%
2021/08/03	39	148.77	51	148.74	150.00	-12	45,466	-0.03%
2021/08/02	510.2	145.64	8.2	146.49	145.50	502	45,164	1.11%	大買/鉅額交易
2021/07/30	47.2	148.78	20	146.30	146.00	27.2	45,517	0.06%
2021/07/29	44.1	149.57	93.3	148.84	151.50	-49.2	45,311	-0.11%
2021/07/28	34.1	134.00	17	136.56	138.00	17.1	44,177	0.04%
2021/07/27	26.1	142.21	13	142.73	142.00	13.1	44,252	0.03%
2021/07/26	7.1	143.66	30	144.08	146.00	-22.9	44,447	-0.05%
2021/07/23	43.3	142.87	20	143.55	139.50	23.3	45,863	0.05%
2021/07/22	25.1	144.16	87.1	144.10	146.50	-62	45,892	-0.14%
2021/07/21	34	140.93	18	140.67	137.50	16	45,871	0.03%
2021/07/20	44	141.50	46	142.74	141.50	-2	46,677	0.00%
2021/07/19	18	143.11	38.2	142.48	142.00	-20.2	46,741	-0.04%
2021/07/16	27	143.80	38	143.33	143.50	-11	46,909	-0.02%
2021/07/15	43	143.23	157	143.63	143.50	-114	46,916	-0.24%	大賣/鉅額交易
2021/07/14	380.4	141.25	261	142.54	143.00	119.4	46,657	0.26%	大買/大賣/鉅額交易
2021/07/13	86.1	141.03	57	140.41	136.00	29.1	46,685	0.06%
2021/07/12	78.2	144.56	65	142.36	140.50	13.2	46,350	0.03%
2021/07/09	53.2	140.80	77	140.83	142.50	-23.8	45,699	-0.05%
2021/07/08	133.6	142.80	123	143.73	141.00	10.6	45,170	0.02%	大買/大賣/
2021/07/07	156.3	138.66	185	137.65	137.00	-28.7	43,617	-0.07%	大買/大賣/
2021/07/06	31.1	133.37	30	133.83	132.50	1.1	42,823	0.00%
2021/07/05	39.5	132.54	24.5	132.12	132.00	15	42,622	0.04%
2021/07/02	1,007	127.07	17	126.32	126.50	990	42,212	2.35%	大買/鉅額交易
2021/07/01	839	124.54	42.3	123.65	123.50	796.7	42,277	1.88%	大買/鉅額交易
2021/06/30	0	0.00	7	128.64	129.00	-7	42,027	-0.02%
2021/06/29	10	128.20	11	128.05	127.50	-1	42,316	0.00%
2021/06/28	12	126.75	4.3	127.42	129.00	7.7	42,459	0.02%
2021/06/25	14	128.61	31	129.08	127.50	-17	43,049	-0.04%
2021/06/24	100	133.28	77	132.45	131.00	23	42,902	0.05%
2021/06/23	28	134.07	15.2	134.23	132.00	12.8	42,736	0.03%
2021/06/22	146	135.90	130.1	134.72	134.50	15.9	42,414	0.04%	大買/大賣/
2021/06/21	111	132.99	163	131.99	131.00	-52	41,300	-0.13%	大買/大賣/
2021/06/18	118	134.53	114	135.48	130.00	4	40,949	0.01%	大買/大賣/
2021/06/17	63	132.12	115.2	132.83	134.00	-52.2	40,204	-0.13%	大賣/
2021/06/16	29	129.12	31	128.98	126.00	-2	39,790	-0.01%
2021/06/15	24	127.06	34	127.00	127.00	-10	39,540	-0.03%
2021/06/11	75	126.71	22	125.55	124.50	53	39,293	0.13%
2021/06/10	59.6	127.27	55	127.99	129.00	4.6	38,866	0.01%
2021/06/09	177.3	127.99	206	128.60	127.00	-28.7	38,364	-0.07%	大買/大賣/
2021/06/08	141.1	129.85	107.1	130.67	125.50	34	37,625	0.09%	大買/大賣/
2021/06/07	226	123.63	268.1	122.25	127.50	-42.1	35,915	-0.12%	大買/大賣/
2021/06/04	52.1	117.55	87	118.56	117.50	-34.9	34,528	-0.10%
2021/06/03	179	119.75	59	116.03	121.50	120	34,260	0.35%	大買/鉅額交易
2021/06/02	92	115.67	101.2	112.88	110.50	-9.2	33,571	-0.03%	大賣/
2021/06/01	30.1	113.37	20	112.80	113.00	10.1	33,590	0.03%
2021/05/31	92	108.96	199	108.20	112.50	-107	33,698	-0.32%	大賣/鉅額交易
2021/05/28	129.1	104.94	19.5	103.63	104.50	109.6	33,554	0.33%	大買/鉅額交易
2021/05/27	15	101.30	8	100.44	101.00	7	33,888	0.02%
2021/05/26	17	103.79	16	105.28	103.00	1	34,331	0.00%
2021/05/25	42.1	106.25	24	106.92	105.50	18.1	35,061	0.05%
2021/05/24	24	101.15	25.4	102.07	103.50	-1.4	36,108	0.00%
2021/05/21	22	99.36	30.4	99.25	100.50	-8.4	37,302	-0.02%
2021/05/20	25	97.54	18	95.48	94.60	7	37,401	0.02%
2021/05/19	43	99.62	40.3	99.11	98.10	2.7	37,295	0.01%
2021/05/18	82	97.89	89.1	98.85	99.70	-7.1	37,232	-0.02%
2021/05/17	76.5	94.98	82.2	95.04	93.10	-5.7	37,215	-0.02%
2021/05/14	72.2	97.56	69.3	96.09	95.00	2.9	37,677	0.01%
2021/05/13	22.1	92.23	17	94.49	94.60	5.1	38,375	0.01%
2021/05/12	33.7	92.21	30.1	93.10	91.20	3.6	38,151	0.01%
2021/05/11	25.5	98.25	26.8	99.64	96.40	-1.3	37,916	0.00%
2021/05/10	26	101.67	16	101.44	101.50	10	37,896	0.03%
2021/05/07	50	107.11	46	107.34	106.50	4	37,982	0.01%
2021/05/06	66.2	103.62	83	102.79	106.50	-16.8	37,971	-0.04%
2021/05/05	42.1	104.78	37	102.03	99.00	5.1	37,700	0.01%
2021/05/04	117.8	102.24	184	103.49	104.50	-66.2	37,873	-0.17%	大買/大賣/
2021/05/03	94.6	117.71	102	113.05	109.50	-7.4	37,914	-0.02%	大賣/
2021/04/29	104.6	115.77	174	115.22	115.00	-69.4	38,351	-0.18%	大買/大賣/
2021/04/28	184	107.08	193	111.70	112.50	-9	36,899	-0.02%	大買/大賣/
2021/04/27	135	102.73	114	100.61	102.50	21	36,684	0.06%	大買/大賣/
2021/04/26	161	98.32	150.1	97.72	99.80	10.9	36,282	0.03%	大買/大賣/
2021/04/23	21	93.30	20	93.40	94.20	1	35,756	0.00%
2021/04/22	13	93.32	57.1	93.68	90.80	-44.1	36,308	-0.12%
2021/04/21	40	93.44	17	92.77	92.60	23	36,378	0.06%
2021/04/20	35.6	93.19	50	92.80	93.30	-14.4	37,309	-0.04%
2021/04/19	183.2	92.84	190	93.08	93.20	-6.9	38,595	-0.02%	大買/大賣/
2021/04/16	5	89.12	5	89.74	90.10	0	38,726	0.00%
2021/04/15	3	87.90	3	88.00	87.90	0	39,070	0.00%
2021/04/14	9.2	86.45	4	86.58	87.50	5.2	39,642	0.01%
2021/04/13	12.1	89.74	13	89.80	88.00	-1	41,201	0.00%
2021/04/12	9	90.64	14	90.04	89.60	-5	42,270	-0.01%
2021/04/09	24	92.75	15	91.97	91.70	9	43,353	0.02%
2021/04/08	12	92.09	13	92.99	92.90	-1	43,479	0.00%
2021/04/07	22	92.56	4	91.73	91.40	18	43,664	0.04%
2021/04/06	20	92.77	7	93.07	93.10	13	43,839	0.03%
2021/04/01	15.1	91.82	26	93.12	91.60	-11	43,770	-0.03%
2021/03/31	25	91.96	19	91.86	91.50	6	43,520	0.01%
2021/03/30	26	92.53	22	92.60	91.20	4	43,491	0.01%
2021/03/29	3	89.47	5	89.96	89.80	-2	43,283	0.00%
2021/03/26	60	88.99	76	89.03	89.90	-16	43,297	-0.04%
2021/03/25	26	86.69	4	86.58	85.90	22	43,389	0.05%
2021/03/24	38	88.58	36	88.07	87.90	2	43,405	0.00%
2021/03/23	16	88.63	3	88.87	88.00	13	44,490	0.03%
2021/03/22	4	87.80	1	87.70	87.70	3	45,900	0.01%
2021/03/19	21	89.53	3	90.37	89.00	18	46,716	0.04%
2021/03/18	8	92.71	8	92.84	92.10	0	46,643	0.00%
2021/03/17	6.2	91.37	4	91.05	90.90	2.2	47,115	0.00%
2021/03/16	3.2	91.49	3	90.60	90.70	0.2	47,263	0.00%
2021/03/15	9	90.39	5	91.08	90.60	4	47,636	0.01%
2021/03/12	27	92.10	9.2	92.08	91.50	17.8	47,867	0.04%
2021/03/11	24.1	91.24	51	91.19	92.90	-26.9	47,966	-0.06%
2021/03/10	40.1	88.44	20	88.92	88.70	20.1	48,491	0.04%
2021/03/09	18.6	87.41	20	86.91	86.60	-1.5	48,790	0.00%
2021/03/08	24	91.66	35	91.83	90.20	-11	48,940	-0.02%
2021/03/05	17	91.75	8.5	92.39	91.20	8.5	50,104	0.02%
2021/03/04	31.2	91.33	33	92.74	92.70	-1.8	52,442	0.00%
2021/03/03	150.1	92.98	149	94.29	91.80	1.1	53,757	0.00%	大買/大賣/
2021/03/02	122.4	95.83	108.6	95.70	94.30	13.8	55,577	0.02%	大買/大賣/
2021/02/26	9.3	96.52	24	97.10	97.50	-14.7	56,057	-0.03%
2021/02/25	114.7	99.39	71	97.49	95.60	43.7	56,942	0.08%	大買/
2021/02/24	125.5	99.69	129.5	99.37	97.00	-4	57,015	-0.01%	大買/大賣/
2021/02/23	258.3	97.78	250.4	99.34	99.60	7.9	55,581	0.01%	大買/大賣/
2021/02/22	53.2	95.45	83.1	95.53	95.40	-29.9	54,311	-0.06%
2021/02/19	11	91.95	11.3	92.02	91.60	-0.3	53,977	0.00%
2021/02/18	24	91.61	18	91.58	91.60	6	54,251	0.01%
2021/02/17	55.2	91.06	58.1	91.54	91.60	-2.9	54,421	-0.01%
2021/02/05	72.6	87.79	75	86.11	89.70	-2.4	54,179	0.00%
2021/02/04	125.4	85.17	137	84.43	84.10	-11.7	53,694	-0.02%	大買/大賣/
2021/02/03	72	88.55	68	86.95	86.30	4	53,575	0.01%
2021/02/02	48	88.28	33.1	88.57	88.70	15	54,535	0.03%
2021/02/01	7.1	85.75	14	86.77	85.80	-7	54,538	-0.01%
2021/01/29	69.1	88.06	66.9	87.52	86.50	2.2	55,129	0.00%
2021/01/28	13.4	88.67	15	89.05	88.10	-1.7	55,493	0.00%
2021/01/27	46	93.00	35.5	92.67	92.60	10.5	55,971	0.02%
2021/01/26	117.2	96.56	109	96.40	94.00	8.2	56,395	0.01%	大買/大賣/
2021/01/25	104	97.83	98.3	97.29	95.70	5.7	57,058	0.01%	大買/
2021/01/22	112.2	98.46	122.1	99.50	101.00	-9.9	57,884	-0.02%	大買/大賣/
2021/01/21	24.2	94.72	71	95.19	95.60	-46.8	59,732	-0.08%
2021/01/20	26	93.60	46	93.30	92.40	-20	61,407	-0.03%
2021/01/19	85.3	96.49	106	96.37	96.40	-20.7	61,789	-0.03%	大賣/
2021/01/18	280.5	95.75	200	95.49	95.00	80.5	61,976	0.13%	大買/大賣/
2021/01/15	156.1	99.31	166	98.70	100.00	-9.9	61,555	-0.02%	大買/大賣/
2021/01/14	18.1	97.55	29	97.77	96.70	-11	61,284	-0.02%
2021/01/13	260.2	99.50	229.2	98.72	97.60	31	61,781	0.05%	大買/大賣/
2021/01/12	155.3	97.09	225.1	97.86	99.40	-69.8	61,431	-0.11%	大買/大賣/
2021/01/11	83.5	92.07	117.5	93.56	94.90	-34	60,811	-0.06%	大賣/
2021/01/08	26	90.20	26	90.13	90.20	0	61,011	0.00%
2021/01/07	120	92.73	95	92.85	92.10	25	61,312	0.04%	大買/
2021/01/06	323.3	95.95	330.6	95.07	91.10	-7.3	61,376	-0.01%	大買/大賣/
2021/01/05	277.3	92.39	267.2	92.72	94.30	10.1	60,159	0.02%	大買/大賣/
2021/01/04	149	90.69	205.8	90.88	90.50	-56.8	60,302	-0.09%	大買/大賣/
2020/12/31	13	87.28	27	87.51	87.40	-14	60,960	-0.02%
2020/12/30	19	87.15	24	87.21	86.90	-5	61,035	-0.01%
2020/12/29	52	85.69	76	85.92	85.70	-24	61,404	-0.04%
2020/12/28	36.6	85.06	4	85.13	85.30	32.6	61,824	0.05%
2020/12/25	20	85.40	27	84.20	84.00	-7	62,192	-0.01%
2020/12/24	88	85.89	101	84.66	84.50	-13	63,048	-0.02%	大賣/
2020/12/23	28	85.61	46	85.11	86.20	-18	63,601	-0.03%
2020/12/22	22.2	83.07	17	84.08	82.10	5.2	63,628	0.01%
2020/12/21	104.2	83.39	105	83.11	84.40	-0.8	63,914	0.00%	大買/大賣/
2020/12/18	44.3	86.41	48.2	85.86	85.60	-3.9	63,587	-0.01%
2020/12/17	232.2	88.26	219	88.02	86.00	13.2	63,837	0.02%	大買/大賣/
2020/12/16	264	87.33	228	87.32	86.70	36	63,035	0.06%	大買/大賣/
2020/12/15	59.1	84.44	85	85.31	85.80	-25.9	61,831	-0.04%
2020/12/14	39.3	83.43	28.1	83.76	83.80	11.2	61,512	0.02%
2020/12/11	14.2	83.18	12	82.93	81.60	2.2	61,773	0.00%
2020/12/10	12.2	82.32	18	82.60	82.20	-5.8	62,338	-0.01%
2020/12/09	41	83.79	41	83.51	83.20	0	62,771	0.00%
2020/12/08	41	83.35	39	83.66	84.50	2	62,827	0.00%
2020/12/07	10	82.23	16	82.34	82.00	-6	62,863	-0.01%
2020/12/04	21.2	82.52	14.7	82.19	81.30	6.5	62,840	0.01%
2020/12/03	24.3	84.10	6	84.15	83.70	18.3	62,580	0.03%
2020/12/02	46	85.70	32	85.92	85.20	14	63,063	0.02%
2020/12/01	167.1	86.15	136.5	86.12	84.70	30.6	63,151	0.05%	大買/大賣/
2020/11/30	137.3	92.03	178	91.81	89.90	-40.7	62,581	-0.07%	大買/大賣/
2020/11/27	253	90.79	256.3	90.60	90.40	-3.3	60,742	-0.01%	大買/大賣/
2020/11/26	222.5	87.87	277.1	87.88	89.60	-54.6	60,438	-0.09%	大買/大賣/
2020/11/25	191.2	84.13	187.3	83.50	83.10	3.9	58,650	0.01%	大買/大賣/
2020/11/24	65.1	82.23	96	82.22	82.00	-30.9	58,605	-0.05%
2020/11/23	184	77.90	199	77.46	78.70	-15	57,910	-0.03%	大買/大賣/
2020/11/20	2	75.20	7	75.34	75.70	-5	57,502	-0.01%
2020/11/19	38	75.28	23	75.50	74.90	15	58,172	0.03%
2020/11/18	40	74.99	51	75.31	75.50	-11	59,352	-0.02%
2020/11/17	52	75.10	43	75.43	74.60	9	61,134	0.01%
2020/11/16	17	74.55	24.5	74.81	74.60	-7.5	62,521	-0.01%
2020/11/13	10	72.47	14	72.68	74.10	-4	63,706	-0.01%
2020/11/12	57	73.97	19	73.43	72.60	38	64,521	0.06%
2020/11/11	60.6	73.70	78	74.12	74.30	-17.4	65,185	-0.03%
2020/11/10	51	71.82	61	71.74	71.50	-10	66,517	-0.02%
2020/11/09	55.2	69.69	50	69.57	69.50	5.2	69,019	0.01%
2020/11/06	62.1	70.31	57	69.90	68.80	5.1	71,463	0.01%
2020/11/05	21	68.79	30	68.96	68.80	-9	72,740	-0.01%
2020/11/04	41.2	67.71	58	68.26	68.80	-16.8	72,944	-0.02%
2020/11/03	88	66.63	80	66.21	66.30	8	72,802	0.01%
2020/11/02	90	65.87	87	66.53	65.20	3	73,546	0.00%
2020/10/30	47	68.77	34	68.93	68.20	13	74,091	0.02%
2020/10/29	192.1	68.26	120.1	68.71	67.90	72	73,573	0.10%	大買/大賣/
2020/10/28	337.3	75.37	336	77.56	74.90	1.3	71,088	0.00%	大買/大賣/
2020/10/27	37	82.67	23	82.59	81.60	14	70,088	0.02%
2020/10/26	10	85.11	12	84.65	85.40	-2	70,887	0.00%
2020/10/23	14	86.04	11	85.38	85.10	3	71,376	0.00%
2020/10/22	16	86.37	22	86.17	87.30	-6	72,429	-0.01%
2020/10/21	225	86.78	194	87.46	86.40	31	72,400	0.04%	大買/大賣/
2020/10/20	21	86.50	20	86.32	88.00	1	71,906	0.00%
2020/10/19	134	86.26	125	86.38	85.50	9	71,528	0.01%	大買/大賣/
2020/10/16	158	86.77	181	86.41	83.70	-23	71,336	-0.03%	大買/大賣/
2020/10/15	93	87.00	123	86.32	85.50	-30	71,712	-0.04%	大賣/
2020/10/14	52	86.03	65	85.51	85.60	-13	71,470	-0.02%
2020/10/13	64	84.72	53	84.29	85.50	11	71,194	0.02%
2020/10/12	43	85.87	27	85.31	85.20	16	70,769	0.02%
2020/10/08	124	82.98	153	83.07	84.80	-29	69,865	-0.04%	大買/大賣/
2020/10/07	23	78.94	35	78.66	79.00	-12	68,398	-0.02%
2020/10/06	55	79.03	40	79.33	77.70	15	68,258	0.02%
2020/10/05	158	76.99	359	76.80	78.20	-201	67,908	-0.30%	大買/大賣/鉅額交易
2020/09/30	40	74.10	50	73.54	74.40	-10	67,513	-0.01%
2020/09/29	133	76.29	62	76.11	74.10	71	67,447	0.11%	大買/
2020/09/28	13	76.33	35	75.90	77.50	-22	67,495	-0.03%
2020/09/25	46	72.13	16	72.43	72.50	30	68,043	0.04%
2020/09/24	110	75.19	57	74.93	73.80	53	68,601	0.08%	大買/
2020/09/23	38	77.64	9	77.43	77.30	29	68,536	0.04%
2020/09/22	120	77.89	51	77.79	77.40	69	69,533	0.10%	大買/
2020/09/21	66	77.95	66	78.66	78.90	0	70,822	0.00%
2020/09/18	43	78.76	30	79.60	78.20	13	70,780	0.02%
2020/09/17	119	78.61	179	78.44	80.20	-60	71,756	-0.08%	大買/大賣/
2020/09/16	33	77.73	56	78.03	77.90	-23	71,586	-0.03%
2020/09/15	103	77.37	56	77.62	76.30	47	71,361	0.07%	大買/
2020/09/14	9	74.61	24	74.92	76.00	-15	70,461	-0.02%
2020/09/11	28	72.36	30	72.35	72.30	-2	70,578	0.00%
2020/09/10	18	73.19	12	73.52	72.90	6	70,539	0.01%
2020/09/09	36	71.27	42	72.65	73.90	-6	70,631	-0.01%
2020/09/08	14	73.14	96	73.35	73.20	-82	70,710	-0.12%
2020/09/07	153	72.03	82	72.55	72.10	71	70,942	0.10%	大買/
2020/09/04	58	76.38	14	76.55	75.70	44	71,624	0.06%
2020/09/03	66	78.68	55	78.86	78.60	11	72,189	0.02%
2020/09/02	80	76.81	72	77.11	76.80	8	71,634	0.01%
2020/09/01	98	75.89	98	76.28	77.40	0	71,278	0.00%
2020/08/31	53	75.15	78	75.17	73.60	-25	70,230	-0.04%
2020/08/28	127	75.64	112	75.73	74.50	15	70,159	0.02%	大買/大賣/
2020/08/27	75	78.81	56	78.87	77.30	19	69,615	0.03%
2020/08/26	47	78.93	56	79.72	79.60	-9	70,441	-0.01%
2020/08/25	95	79.97	65	79.74	78.70	30	71,019	0.04%
2020/08/24	258	77.82	290	77.28	79.20	-32	70,251	-0.05%	大買/大賣/
2020/08/21	351	81.24	275	81.29	80.60	76	69,177	0.11%	大買/大賣/
2020/08/20	223	81.69	159	82.15	79.70	64	67,258	0.10%	大買/大賣/
2020/08/19	204	87.50	230	87.48	88.50	-26	65,728	-0.04%	大買/大賣/
2020/08/18	95	84.47	80	84.36	84.10	15	64,433	0.02%
2020/08/17	189	83.61	190	83.83	83.00	-1	63,683	0.00%	大買/大賣/
2020/08/14	469	82.69	394	83.28	85.00	75	62,732	0.12%	大買/大賣/
2020/08/13	588	87.25	672	89.05	80.60	-84	60,857	-0.14%	大買/大賣/
2020/08/12	421	86.35	376.1	86.46	89.00	44.9	58,690	0.08%	大買/大賣/
2020/08/11	222	78.75	238	79.42	81.60	-16	56,951	-0.03%	大買/大賣/
2020/08/10	94	77.20	89	76.86	76.00	5	55,194	0.01%
2020/08/07	206	75.78	36	75.41	75.50	170	54,697	0.31%	大買/鉅額交易
2020/08/06	120	76.19	83	75.21	76.10	37	54,167	0.07%	大買/
2020/08/05	260	70.98	260	71.20	73.70	0	52,876	0.00%	大買/大賣/
2020/08/04	244	66.24	243	65.95	67.00	1	51,476	0.00%	大買/大賣/
2020/08/03	69	63.73	90	64.17	63.40	-21	51,017	-0.04%
2020/07/31	51	64.10	49	63.88	64.30	2	51,372	0.00%
2020/07/30	92	61.54	77	61.53	62.90	15	50,629	0.03%
2020/07/29	13	58.71	96	57.93	59.00	-83	49,351	-0.17%
2020/07/28	179	58.43	148	58.42	59.40	31	48,793	0.06%	大買/大賣/
2020/07/27	21	57.00	81	56.26	56.50	-60	48,176	-0.12%
2020/07/24	87	56.26	44	55.44	54.70	43	49,017	0.09%
2020/07/23	132	56.76	315.6	56.66	56.30	-183.6	49,234	-0.37%	大買/大賣/鉅額交易
2020/07/22	17	56.42	32	56.93	56.50	-15	49,184	-0.03%
2020/07/21	102	55.90	96	56.36	56.60	6	48,638	0.01%	大買/
2020/07/20	35	52.19	32	52.34	53.40	3	47,666	0.01%
2020/07/17	12	51.85	9	52.07	50.80	3	47,414	0.01%
2020/07/16	7	52.04	7	52.54	52.40	0	47,493	0.00%
2020/07/15	3	52.50	5	53.08	51.80	-2	47,550	0.00%
2020/07/14	2	52.65	16	52.42	52.20	-14	47,732	-0.03%
2020/07/13	18	54.06	5	54.50	53.90	13	47,803	0.03%
2020/07/10	12	54.62	11	55.10	54.40	1	48,323	0.00%
2020/07/09	21	56.61	254	56.75	56.50	-233	48,738	-0.48%	大賣/鉅額交易
2020/07/08	23	56.85	15	56.35	56.30	8	49,117	0.02%
2020/07/07	139	55.77	188	55.90	55.90	-49	48,970	-0.10%	大買/大賣/
2020/07/06	393	56.75	219	56.79	57.30	174	48,832	0.36%	大買/大賣/鉅額交易
2020/07/03	55	51.47	84	51.60	53.50	-29	48,232	-0.06%
2020/07/02	42	50.39	16	50.40	50.80	26	47,947	0.05%
2020/07/01	143	50.17	159.1	49.96	49.45	-16.1	47,983	-0.03%	大買/大賣/
2020/06/30	79	49.04	119	49.33	50.10	-40	47,110	-0.08%	大賣/
2020/06/29	21	46.65	9	46.61	46.30	12	46,253	0.03%
2020/06/24	499	47.77	312	47.63	47.00	187	46,104	0.41%	大買/大賣/鉅額交易
2020/06/23	9	46.21	16	46.39	46.10	-7	45,327	-0.02%
2020/06/22	12	45.88	16	45.98	45.85	-4	45,315	-0.01%
2020/06/19	38	45.69	64	45.52	45.95	-26	45,664	-0.06%
2020/06/18	12	45.38	6	45.68	45.75	6	45,725	0.01%
2020/06/17	7	45.25	5	45.39	45.00	2	45,501	0.00%
2020/06/16	34	44.89	54	45.18	45.00	-20	45,354	-0.04%
2020/06/15	5	44.35	13	44.32	44.00	-8	45,893	-0.02%
2020/06/12	55	44.70	36	44.51	44.80	19	45,967	0.04%
2020/06/11	162	46.01	159	45.45	44.65	3	45,829	0.01%	大買/大賣/
2020/06/10	36	45.20	18	45.12	45.20	18	44,609	0.04%
2020/06/09	34	43.67	30	43.37	43.30	4	43,921	0.01%
2020/06/08	12	44.12	6	44.02	43.85	6	44,642	0.01%
2020/06/05	40	45.04	27	44.85	44.80	13	44,671	0.03%
2020/06/04	7	44.35	50	44.49	44.80	-43	44,895	-0.10%
2020/06/03	13	43.62	29	43.79	43.80	-16	44,819	-0.04%
2020/06/02	142	44.47	66	44.99	43.40	76	44,441	0.17%	大買/
2020/06/01	198	42.56	243	42.71	44.10	-45	43,713	-0.10%	大買/大賣/
2020/05/29	1	40.50	0	0.00	40.10	1	42,868	0.00%
2020/05/28	37	40.96	41	40.77	40.40	-4	43,321	-0.01%
2020/05/27	3	40.42	3	40.40	39.90	0	43,190	0.00%
2020/05/26	18	40.18	10	40.32	40.00	8	43,422	0.02%
2020/05/25	43	38.57	41	39.19	39.40	2	43,314	0.00%
2020/05/22	18	39.44	33	39.76	39.15	-15	43,210	-0.03%
2020/05/21	13	40.62	13	40.55	40.75	0	42,963	0.00%
2020/05/20	37	39.39	34	39.46	39.60	3	42,730	0.01%
2020/05/19	147	38.83	125	37.25	39.10	22	42,249	0.05%	大買/大賣/
2020/05/18	126	40.14	64	41.59	39.55	62	40,794	0.15%	大買/
2020/05/15	6	43.47	6	43.53	43.90	0	39,772	0.00%
2020/05/14	7	43.59	8	43.78	42.80	-1	39,458	0.00%
2020/05/13	12	44.91	0	0.00	44.70	12	39,414	0.03%
2020/05/12	2	44.80	2	45.08	45.00	0	39,518	0.00%
2020/05/11	1.1	45.72	61	44.96	44.95	-59.9	40,066	-0.15%
2020/05/08	39	44.86	46	44.83	44.70	-7	39,944	-0.02%
2020/05/07	87	44.44	110	44.34	44.30	-23	39,895	-0.06%	大賣/
2020/05/06	1	42.50	292	42.82	43.05	-291	39,295	-0.74%	大賣/鉅額交易
2020/05/05	74	43.24	74	43.14	42.50	0	39,282	0.00%
2020/05/04	21	42.43	1,027	42.34	43.00	-1,006	39,354	-2.56%	大賣/鉅額交易
2020/04/30	18	42.77	26	42.95	42.85	-8	39,758	-0.02%
2020/04/29	75	41.69	138	41.24	42.00	-63	39,510	-0.16%	大賣/
2020/04/28	147	38.96	106	39.33	39.45	41	38,831	0.11%	大買/大賣/
2020/04/27	31	38.10	30	38.24	38.30	1	38,629	0.00%
2020/04/24	17	37.59	207	37.55	37.45	-190	38,706	-0.49%	大賣/鉅額交易
2020/04/23	162	37.70	12	37.75	37.60	150	38,911	0.39%	大買/鉅額交易
2020/04/22	21	36.63	91	36.71	37.45	-70	39,313	-0.18%
2020/04/21	26	36.76	406	37.88	36.65	-380	39,455	-0.96%	大賣/鉅額交易
2020/04/20	3	38.10	6	38.06	38.10	-3	40,149	-0.01%
2020/04/17	34	38.56	9	38.51	38.10	25	40,384	0.06%
2020/04/16	15	38.06	31	38.32	38.10	-16	40,082	-0.04%
2020/04/15	21	38.76	16	39.01	37.40	5	39,668	0.01%
2020/04/14	36	37.90	21	37.88	38.15	15	38,970	0.04%
2020/04/13	34	35.91	17	36.00	35.55	17	38,277	0.04%
2020/04/10	18	34.82	47	34.67	35.00	-29	37,686	-0.08%
2020/04/09	38	34.65	41	34.95	34.70	-3	37,724	-0.01%
2020/04/08	31	33.82	13	33.82	34.00	18	37,357	0.05%
2020/04/07	5	32.74	121	32.72	33.15	-116	36,620	-0.32%	大賣/鉅額交易
2020/04/06	65	31.22	17	31.82	31.35	48	35,705	0.13%
2020/04/01	68	31.83	13	31.77	31.70	55	35,234	0.16%
2020/03/31	266	32.13	224	32.33	32.00	42	35,038	0.12%	大買/大賣/
2020/03/30	101	29.45	0	0.00	30.90	101	34,207	0.30%	大買/鉅額交易
2020/03/27	665	30.93	170	30.54	30.25	495	34,448	1.44%	大買/大賣/鉅額交易
2020/03/26	88	31.02	65	30.88	31.00	23	34,488	0.07%
2020/03/25	2	30.85	17	31.05	31.10	-15	34,099	-0.04%
2020/03/24	11	28.72	14	28.68	28.60	-3	33,725	-0.01%
2020/03/23	11	26.95	10	26.97	27.05	1	33,364	0.00%
2020/03/20	1	27.05	1	27.05	27.05	0	33,143	0.00%
2020/03/19	135	24.49	183	25.12	24.60	-48	33,038	-0.15%	大買/大賣/
2020/03/18	52	27.20	26	27.21	26.20	26	32,226	0.08%
2020/03/17	76	27.08	76	27.06	26.50	0	31,953	0.00%
2020/03/16	75	30.18	30	29.78	28.40	45	31,401	0.14%
2020/03/13	19	30.50	233	30.38	31.45	-214	31,149	-0.69%	大賣/鉅額交易
2020/03/12	152	34.72	193	34.16	33.70	-41	30,591	-0.13%	大買/大賣/
2020/03/11	44	38.41	13	38.80	37.40	31	29,728	0.10%
2020/03/10	138	38.13	132	38.39	38.95	6	29,350	0.02%	大買/大賣/
2020/03/09	14	40.25	4	40.40	39.50	10	28,782	0.03%
2020/03/06	6	41.70	3	41.83	41.60	3	28,629	0.01%
2020/03/05	129	42.29	123	42.47	41.90	6	29,206	0.02%	大買/大賣/
2020/03/04	37	41.46	43	41.47	41.40	-6	28,573	-0.02%
2020/03/03	5	41.92	11	41.49	41.45	-6	28,765	-0.02%
2020/03/02	5	39.24	3	39.60	39.25	2	28,375	0.01%
2020/02/27	13	40.03	8	39.97	40.00	5	28,339	0.02%
2020/02/26	23	42.03	24	42.03	41.25	-1	28,229	0.00%
2020/02/25	7	41.96	5	41.99	41.75	2	28,242	0.01%
2020/02/24	7	42.00	11	42.23	42.45	-4	28,228	-0.01%
2020/02/21	4	42.15	2	42.00	41.70	2	28,350	0.01%
2020/02/20	5	42.18	2	42.48	42.00	3	28,511	0.01%
2020/02/19	29	41.85	30	41.77	41.75	-1	28,704	0.00%
2020/02/18	6	41.33	5	41.05	41.10	1	29,215	0.00%
2020/02/17	2	41.50	4	41.28	41.35	-2	29,396	-0.01%
2020/02/14	29	41.90	20	41.95	41.50	9	29,899	0.03%
2020/02/13	9	42.48	4	42.23	42.05	5	30,681	0.02%
2020/02/12	44	42.13	68	42.27	42.85	-24	31,059	-0.08%
2020/02/11	19	40.02	52	40.43	40.30	-33	30,346	-0.11%
2020/02/10	63	38.99	131	39.33	39.85	-68	30,380	-0.22%	大賣/
2020/02/07	7	39.21	3	39.20	38.90	4	30,561	0.01%
2020/02/06	15	39.91	25	40.18	40.20	-10	30,529	-0.03%
2020/02/05	61	39.70	21	39.65	39.15	40	30,330	0.13%
2020/02/04	1,082	39.45	5	39.33	40.25	1,077	29,924	3.60%	大買/鉅額交易
2020/02/03	12	36.72	16	36.86	36.75	-4	29,326	-0.01%
2020/01/31	72	38.36	7	39.56	38.65	65	29,221	0.22%
2020/01/30	211	40.38	3	40.80	40.35	208	28,739	0.72%	大買/鉅額交易
2020/01/20	14	44.60	24	44.46	44.80	-10	28,516	-0.04%
2020/01/17	21	43.99	13	43.90	43.25	8	28,408	0.03%
2020/01/16	21	43.90	6	43.60	43.60	15	28,750	0.05%
2020/01/15	35	45.18	32	44.84	44.75	3	28,458	0.01%
2020/01/14	73	45.20	208	45.31	45.40	-135	29,106	-0.46%	大賣/鉅額交易
2020/01/13	56	43.38	69	43.10	43.90	-13	28,019	-0.05%
2020/01/10	6	42.09	27	42.07	42.40	-21	27,883	-0.08%
2020/01/09	11	41.02	11	41.22	41.05	0	28,095	0.00%
2020/01/08	19	40.59	2	40.73	40.45	17	28,732	0.06%
2020/01/07	12	41.46	7	41.56	41.30	5	29,020	0.02%
2020/01/06	44	41.59	33	41.57	41.35	11	29,488	0.04%
2020/01/03	31	43.11	44	42.69	42.50	-13	29,657	-0.04%
2020/01/02	22	43.06	34	43.47	43.60	-12	29,556	-0.04%
2019/12/31	24	41.84	17	42.01	42.00	7	29,407	0.02%
2019/12/30	69	41.58	80	41.77	41.80	-11	29,720	-0.04%
2019/12/27	5	41.56	4	41.55	41.65	1	29,875	0.00%
2019/12/26	15	41.35	13	41.17	41.10	2	30,009	0.01%
2019/12/25	85	41.63	14	41.51	41.50	71	30,110	0.24%
2019/12/24	254	41.53	224	41.84	42.25	30	30,221	0.10%	大買/大賣/
2019/12/23	138	42.32	142	42.97	41.50	-4	29,838	-0.01%	大買/大賣/
2019/12/20	20	43.77	12	44.07	44.10	8	29,535	0.03%
2019/12/19	13	44.18	61	43.90	43.90	-48	29,698	-0.16%
2019/12/18	46	45.11	33	44.86	44.80	13	29,918	0.04%
2019/12/17	137	46.00	31	45.85	45.75	106	30,235	0.35%	大買/鉅額交易
2019/12/16	9	45.17	12	45.31	45.40	-3	30,282	-0.01%
2019/12/13	5	44.18	26	43.92	44.30	-21	30,577	-0.07%
2019/12/12	27	44.76	11	44.86	44.75	16	30,970	0.05%
2019/12/10	15	43.70	15	43.75	44.00	0	32,413	0.00%
2019/12/09	2	44.68	0	0.00	44.35	2	32,396	0.01%
2019/12/06	21	45.04	8	44.86	44.75	13	33,039	0.04%
2019/12/05	18	44.88	16	44.82	44.60	2	33,533	0.01%
2019/12/04	13	44.32	10	44.43	44.20	3	34,215	0.01%
2019/12/03	58	44.34	70	44.51	44.80	-12	36,255	-0.03%
2019/12/02	108	44.52	90	44.75	44.15	18	36,548	0.05%	大買/
2019/11/29	48	46.22	33	46.13	46.15	15	37,032	0.04%
2019/11/28	64	47.22	22	47.57	47.00	42	36,977	0.11%
2019/11/27	16	47.01	30	46.96	47.00	-14	36,689	-0.04%
2019/11/26	30	46.54	15	46.68	46.35	15	36,692	0.04%
2019/11/25	127	46.74	117	46.77	46.35	10	36,504	0.03%	大買/大賣/
2019/11/22	30	47.54	20	47.36	47.00	10	36,500	0.03%
2019/11/21	14	48.07	12	48.05	48.00	2	36,640	0.01%
2019/11/20	28	47.97	21	48.60	48.80	7	37,003	0.02%
2019/11/19	40	48.79	29	48.78	48.55	11	37,762	0.03%
2019/11/18	75	49.30	76.1	49.27	49.65	-1.1	37,745	0.00%
2019/11/15	78	49.67	80	49.26	48.50	-2	37,910	-0.01%
2019/11/14	2.1	48.82	14	48.58	48.10	-11.9	37,402	-0.03%
2019/11/13	26	48.34	19	48.38	48.30	7	37,744	0.02%
2019/11/12	103	48.42	140	48.70	50.00	-37	38,117	-0.10%	大買/大賣/
2019/11/11	93	47.55	164	47.36	47.10	-71	38,339	-0.19%	大賣/
2019/11/08	8	46.11	15	46.08	46.00	-7	37,832	-0.02%
2019/11/07	14	45.27	215	45.22	45.90	-201	38,154	-0.53%	大賣/鉅額交易
2019/11/06	100	45.69	77	45.60	45.20	23	38,583	0.06%
2019/11/05	6	47.58	62	47.74	47.50	-56	38,615	-0.15%
2019/11/04	69	47.68	41	47.97	47.40	28	39,116	0.07%
2019/11/01	10	46.95	3	47.17	47.20	7	39,316	0.02%
2019/10/31	4	47.55	11	47.90	47.15	-7	40,213	-0.02%
2019/10/30	63	48.18	11	47.94	48.25	52	40,268	0.13%
2019/10/29	34	47.18	110	46.49	46.90	-76	40,202	-0.19%	大賣/
2019/10/28	13	47.67	3	48.17	47.50	10	40,359	0.02%
2019/10/25	5	47.87	28	47.85	48.20	-23	40,460	-0.06%
2019/10/24	148	49.21	127	48.92	48.15	21	40,493	0.05%	大買/大賣/
2019/10/23	19	48.34	19	47.99	48.25	0	40,302	0.00%
2019/10/22	34	47.69	106	47.63	48.25	-72	40,503	-0.18%	大賣/
2019/10/21	6	45.96	5	45.98	45.85	1	40,114	0.00%
2019/10/18	74	46.38	4	46.79	46.20	70	40,718	0.17%
2019/10/17	19	47.21	16	47.66	47.00	3	42,029	0.01%
2019/10/16	158	47.42	179	47.49	47.80	-21	43,605	-0.05%	大買/大賣/
2019/10/15	23	46.37	32	46.16	46.55	-9	43,671	-0.02%
2019/10/14	46	45.63	79	45.71	46.35	-33	43,508	-0.08%
2019/10/09	115	44.03	11	43.75	43.10	104	43,186	0.24%	大買/鉅額交易
2019/10/08	7	46.00	16	45.94	45.60	-9	43,288	-0.02%
2019/10/07	27	46.20	84	46.17	46.40	-57	43,819	-0.13%
2019/10/04	209	45.93	208	45.81	45.30	1	44,048	0.00%	大買/大賣/
2019/10/03	13	44.19	0	0.00	45.15	13	44,257	0.03%
2019/10/02	55	44.08	58	43.82	44.80	-3	44,342	-0.01%
2019/10/01	34	43.82	32	44.06	44.20	2	44,433	0.00%
2019/09/27	133	43.91	132	43.78	43.65	1	44,569	0.00%	大買/大賣/
2019/09/26	14	45.30	5	45.94	45.20	9	44,804	0.02%
2019/09/25	42	45.35	10	45.47	45.50	32	45,212	0.07%
2019/09/24	20	46.88	8	47.66	46.65	12	45,998	0.03%
2019/09/23	131	47.39	159	47.84	47.65	-28	46,264	-0.06%	大買/大賣/
2019/09/20	140	46.19	132	46.43	46.50	8	46,602	0.02%	大買/大賣/
2019/09/19	70	46.45	76	46.51	46.50	-6	46,573	-0.01%
2019/09/18	147	46.47	151	46.32	46.30	-4	46,481	-0.01%	大買/大賣/
2019/09/17	28	46.26	21	46.73	46.10	7	46,224	0.02%
2019/09/16	129	44.66	94	46.04	46.80	35	46,336	0.08%	大買/
2019/09/12	48	44.21	81	44.61	44.95	-33	46,632	-0.07%
2019/09/11	68	43.61	64	43.27	43.25	4	47,238	0.01%
2019/09/10	214	43.50	312	43.23	43.05	-98	47,453	-0.21%	大買/大賣/
2019/09/09	261	44.00	273	44.31	44.80	-12	47,335	-0.03%	大買/大賣/
2019/09/06	298	44.16	133	43.88	43.85	165	47,198	0.35%	大買/大賣/鉅額交易
2019/09/05	42	44.24	99	43.70	44.65	-57	46,991	-0.12%
2019/09/04	13	41.24	18	41.20	41.25	-5	45,506	-0.01%
2019/09/03	206	40.98	158	41.39	39.80	48	46,523	0.10%	大買/大賣/
2019/09/02	4	39.84	4	40.11	40.00	0	46,195	0.00%
2019/08/30	4	39.76	8	39.71	39.05	-4	46,240	-0.01%
2019/08/29	12	39.18	10	39.29	39.05	2	46,775	0.00%
2019/08/28	12	38.68	7	38.68	38.85	5	46,957	0.01%
2019/08/27	11	38.70	11	39.16	38.55	0	47,307	0.00%
2019/08/26	14	38.95	11	39.10	38.80	3	47,564	0.01%
2019/08/23	97	40.54	93	40.72	40.65	4	47,781	0.01%
2019/08/22	49	40.45	146	40.98	41.10	-97	47,682	-0.20%	大賣/
2019/08/21	58	39.86	53	40.08	39.55	5	46,899	0.01%
2019/08/20	161	40.13	170	40.48	39.90	-9	47,010	-0.02%	大買/大賣/
2019/08/19	77	39.59	24	39.66	39.70	53	47,277	0.11%
2019/08/16	18	39.43	20	39.79	39.25	-2	48,111	0.00%
2019/08/15	47	39.66	58	39.63	39.85	-11	48,224	-0.02%
2019/08/14	14	39.22	36	39.42	39.00	-22	47,799	-0.05%
2019/08/13	10	37.42	53	37.19	37.10	-43	47,419	-0.09%
2019/08/12	75	37.98	70	38.01	38.05	5	48,458	0.01%
2019/08/08	47	37.74	55	37.72	38.15	-8	49,224	-0.02%
2019/08/07	93	36.82	86	36.73	36.35	7	49,545	0.01%
2019/08/06	23	34.88	16	34.53	35.75	7	49,334	0.01%
2019/08/05	31	36.97	21	36.90	35.90	10	49,294	0.02%
2019/08/02	33	35.70	24	35.85	36.65	9	49,868	0.02%
2019/08/01	13	37.30	8	37.43	37.25	5	49,421	0.01%
2019/07/31	23	38.05	4	38.13	38.00	19	49,781	0.04%
2019/07/30	53	38.98	28	38.90	38.70	25	49,785	0.05%
2019/07/29	39	40.73	30	40.47	40.20	9	50,021	0.02%
2019/07/26	0	0.00	12	41.13	41.15	-12	50,057	-0.02%
2019/07/25	7	40.85	40	40.81	40.60	-33	50,000	-0.07%
2019/07/24	133	40.94	64	39.69	39.50	69	50,101	0.14%	大買/
2019/07/23	28	40.56	8	40.98	40.20	20	50,660	0.04%
2019/07/22	110	41.41	43	41.22	41.75	67	50,543	0.13%	大買/
2019/07/19	40	41.01	50	40.81	40.60	-10	50,467	-0.02%
2019/07/18	250	38.34	347	39.28	39.50	-97	49,616	-0.20%	大買/大賣/
2019/07/17	66	37.61	87	37.59	37.15	-21	48,002	-0.04%
2019/07/16	5	37.14	8	37.49	36.85	-3	47,536	-0.01%
2019/07/15	21	36.66	18	37.02	37.20	3	48,060	0.01%
2019/07/12	48	37.30	26	37.04	36.70	22	48,068	0.05%
2019/07/11	44	36.54	125	36.93	37.50	-81	47,836	-0.17%	大賣/
2019/07/10	69	36.05	73	36.12	35.80	-4	47,672	-0.01%
2019/07/09	100	35.86	35	35.92	35.30	65	47,496	0.14%
2019/07/08	54	37.10	53	37.04	37.15	1	47,678	0.00%
2019/07/05	10	37.36	380	37.20	37.45	-370	48,388	-0.76%	大賣/鉅額交易
2019/07/04	30	37.51	28	37.20	37.30	2	49,413	0.00%
2019/07/03	110	37.26	112	37.47	37.20	-2	50,337	0.00%	大買/大賣/
2019/07/02	76	38.48	71	38.50	38.50	5	51,725	0.01%
2019/07/01	230	38.20	209	38.64	38.75	21	52,740	0.04%	大買/大賣/
2019/06/28	25	35.46	36	35.45	35.25	-11	52,305	-0.02%
2019/06/27	139	35.31	157	35.53	35.50	-18	53,133	-0.03%	大買/大賣/
2019/06/26	5	34.46	26	34.51	34.50	-21	53,161	-0.04%
2019/06/25	41	34.13	31	34.03	34.00	10	53,193	0.02%
2019/06/24	38	34.22	24	34.35	34.60	14	53,604	0.03%
2019/06/21	139	35.06	107	35.04	34.55	32	54,627	0.06%	大買/大賣/
2019/06/20	16	35.31	75	35.09	35.40	-59	54,301	-0.11%
2019/06/19	22	33.80	85	33.92	34.75	-63	53,334	-0.12%
2019/06/18	69	31.33	68	31.44	31.60	1	52,857	0.00%
2019/06/17	419	32.47	15	32.56	32.00	404	53,956	0.75%	大買/鉅額交易
2019/06/14	23	32.12	21	31.81	31.80	2	54,160	0.00%
2019/06/13	284	32.90	215	32.67	32.60	69	54,797	0.13%	大買/大賣/
2019/06/12	73	33.19	86	32.85	32.95	-13	54,846	-0.02%
2019/06/11	153	32.52	139	32.84	33.50	14	54,597	0.03%	大買/大賣/
2019/06/10	7	30.43	31	30.57	31.00	-24	53,189	-0.05%
2019/06/06	12	28.55	6	28.62	28.65	6	52,550	0.01%
2019/06/05	77	29.75	62	29.82	28.70	15	52,461	0.03%
2019/06/04	10	29.38	27	29.47	29.45	-17	52,060	-0.03%
2019/06/03	18	28.83	1	29.15	28.70	17	52,433	0.03%
2019/05/31	14	29.04	38	29.13	29.95	-24	52,430	-0.05%
2019/05/30	91	28.92	79	28.91	28.60	12	52,743	0.02%
2019/05/29	46	27.50	48	27.43	28.65	-2	52,975	0.00%
2019/05/28	41	28.33	37	28.42	28.00	4	52,718	0.01%
2019/05/27	28	28.51	14	28.36	28.15	14	52,957	0.03%
2019/05/24	44	28.53	52	28.63	28.00	-8	52,971	-0.02%
2019/05/23	139	28.73	111	28.83	28.30	28	52,209	0.05%	大買/大賣/
2019/05/22	70	30.75	77	30.93	30.45	-7	51,339	-0.01%
2019/05/21	46	30.59	55	30.78	31.15	-9	50,851	-0.02%
2019/05/20	110	30.72	140	31.18	30.45	-30	50,485	-0.06%	大買/大賣/
2019/05/17	219	33.16	81	34.22	31.60	138	49,911	0.28%	大買/鉅額交易
2019/05/16	73	35.99	61	35.65	34.70	12	48,884	0.02%
2019/05/15	52	36.59	87	36.59	37.50	-35	48,004	-0.07%
2019/05/14	44	35.12	38	35.46	35.00	6	47,407	0.01%
2019/05/13	92	35.35	117	35.47	35.80	-25	47,291	-0.05%	大賣/
2019/05/10	25	34.74	37	35.09	34.40	-12	47,036	-0.03%
2019/05/09	151	34.26	138	34.53	33.80	13	46,479	0.03%	大買/大賣/
2019/05/08	26	34.86	31	35.12	35.60	-5	46,563	-0.01%
2019/05/07	23	34.27	34	34.48	34.55	-11	46,466	-0.02%
2019/05/06	50	32.52	45	32.53	33.05	5	46,278	0.01%
2019/05/03	58	34.72	55	34.73	34.80	3	46,117	0.01%
2019/05/02	11	34.27	12	34.38	34.40	-1	46,079	0.00%
2019/04/30	6	33.73	15	34.18	34.45	-9	46,322	-0.02%
2019/04/29	37	33.12	21	32.72	32.50	16	45,976	0.03%
2019/04/26	144	36.31	115	36.63	36.05	29	45,347	0.06%	大買/大賣/
2019/04/25	21	37.35	19	37.44	37.95	2	44,961	0.00%
2019/04/24	13	37.52	17	37.50	37.95	-4	44,559	-0.01%
2019/04/23	64	36.38	79	36.52	36.25	-15	44,060	-0.03%
2019/04/22	27	38.21	27.1	38.20	37.60	-0.1	44,178	0.00%
2019/04/19	22	37.84	17	38.36	37.60	5	44,972	0.01%
2019/04/18	13	37.65	21	37.52	37.00	-8	44,786	-0.02%
2019/04/17	9	37.84	17	37.98	37.55	-8	46,337	-0.02%
2019/04/16	25	38.06	19	38.24	37.25	6	46,299	0.01%
2019/04/15	6	37.05	11	37.10	37.10	-5	46,543	-0.01%
2019/04/12	7	36.57	21	36.90	36.70	-14	47,031	-0.03%
2019/04/11	22	36.34	33	36.49	36.25	-11	47,585	-0.02%
2019/04/10	58	36.39	36	36.41	36.00	22	47,233	0.05%
2019/04/09	50.1	37.19	101	37.17	36.35	-50.9	46,493	-0.11%	大賣/
2019/04/08	83	37.83	107	37.77	39.25	-24	46,201	-0.05%	大賣/
2019/04/03	109	34.29	247	34.03	36.05	-138	44,730	-0.31%	大買/大賣/鉅額交易
2019/04/02	80	32.54	64	32.63	32.95	16	43,720	0.04%
2019/04/01	38	31.15	210	31.53	32.30	-172	43,301	-0.40%	大賣/鉅額交易
2019/03/29	36	29.52	685	30.23	29.60	-649	41,989	-1.55%	大賣/鉅額交易
2019/03/28	785	29.63	76	29.56	29.90	709	41,685	1.70%	大買/鉅額交易
2019/03/27	234	29.39	75	29.33	29.65	159	42,032	0.38%	大買/鉅額交易
2019/03/26	236	29.33	286	28.93	28.80	-50	42,145	-0.12%	大買/大賣/
2019/03/25	38	29.55	173	29.83	30.30	-135	41,759	-0.32%	大賣/鉅額交易
2019/03/22	79	29.83	31	29.94	29.85	48	42,580	0.11%
2019/03/21	134	29.91	96	29.80	30.15	38	43,142	0.09%	大買/
2019/03/20	182	29.10	97	29.52	29.20	85	43,479	0.20%	大買/
2019/03/19	113	28.10	47	27.98	27.80	66	43,091	0.15%	大買/
2019/03/18	11	27.58	122	27.49	28.45	-111	43,621	-0.25%	大賣/鉅額交易
2019/03/15	55	25.97	103	26.18	25.90	-48	44,889	-0.11%	大賣/
2019/03/14	2	25.55	223	25.15	25.45	-221	45,411	-0.49%	大賣/鉅額交易
2019/03/13	0	0.00	20	25.01	24.90	-20	45,916	-0.04%
2019/03/12	23	24.89	55	24.89	24.80	-32	46,127	-0.07%
2019/03/11	88	24.62	17	24.52	24.40	71	46,637	0.15%
2019/03/08	61	24.79	39	24.98	24.90	22	47,477	0.05%
2019/03/07	55	25.08	53	25.23	25.25	2	48,383	0.00%
2019/03/06	20	24.54	40	24.77	24.65	-20	48,546	-0.04%
2019/03/05	154	25.16	76	25.17	24.60	78	48,447	0.16%	大買/
2019/03/04	126	25.43	118	25.08	26.25	8	48,144	0.02%	大買/大賣/
2019/02/27	72	24.27	0	0.00	24.10	72	47,438	0.15%
2019/02/26	20	24.76	5	24.77	24.25	15	47,534	0.03%
2019/02/25	4	24.16	99	24.35	24.55	-95	47,565	-0.20%
2019/02/22	15	23.28	10	23.45	23.15	5	47,565	0.01%
2019/02/21	20	23.43	53	23.38	23.45	-33	47,940	-0.07%
2019/02/20	46	23.67	21	23.66	23.45	25	48,306	0.05%
2019/02/19	10	23.65	21	23.95	23.90	-11	49,978	-0.02%
2019/02/18	26	24.23	27	24.86	23.70	-1	51,142	0.00%
2019/02/15	25	23.91	63	24.19	24.20	-38	51,091	-0.07%
2019/02/14	11	24.25	12	24.30	24.20	-1	51,262	0.00%
2019/02/13	10	24.25	3	23.78	24.10	7	51,254	0.01%
2019/02/12	29.9	23.66	112	23.75	23.50	-82.1	50,880	-0.16%	大賣/
2019/02/11	20	23.34	29	23.06	23.25	-9	50,453	-0.02%
2019/01/30	24	22.82	3	22.85	22.50	21	50,157	0.04%
2019/01/29	14	22.62	6	22.78	22.85	8	49,844	0.02%
2019/01/28	8	22.40	22	22.49	22.35	-14	49,256	-0.03%
2019/01/25	94	21.79	16	21.75	21.70	78	48,865	0.16%
2019/01/24	59	21.66	25	21.64	21.60	34	48,687	0.07%
2019/01/23	18	21.06	105	21.18	21.15	-87	48,309	-0.18%	大賣/
2019/01/22	44	21.16	139	21.77	21.35	-95	48,270	-0.20%	大賣/
2019/01/21	2,014	22.19	15	22.15	22.10	1,999	48,107	4.16%	大買/鉅額交易
2019/01/18	206	21.97	17	22.07	22.15	189	47,932	0.39%	大買/鉅額交易
2019/01/17	5	21.45	31	21.71	21.45	-26	47,527	-0.05%
2019/01/16	2	21.35	70	21.38	21.55	-68	47,486	-0.14%
2019/01/15	4	21.10	18	21.33	21.10	-14	47,224	-0.03%
2019/01/14	58	21.17	57	20.85	21.05	1	47,003	0.00%
2019/01/11	38	21.26	60	21.14	21.20	-22	46,587	-0.05%
2019/01/10	87	22.14	18	21.99	22.10	69	45,563	0.15%
2019/01/09	123	22.62	0	0.00	22.05	123	45,111	0.27%	大買/鉅額交易
2019/01/08	20	24.43	20	24.38	24.45	0	43,553	0.00%
2019/01/07	21	24.47	38	24.76	24.10	-17	43,384	-0.04%
2019/01/04	14	23.99	2,013	24.06	23.90	-1,999	42,886	-4.66%	大賣/鉅額交易
2019/01/03	197	23.37	72	23.95	24.20	125	42,612	0.29%	大買/鉅額交易
2019/01/02	25	22.65	38	22.89	23.10	-13	42,096	-0.03%
2018/12/28	32	22.72	48	22.58	22.30	-16	41,712	-0.04%
2018/12/27	30	22.74	63	22.50	23.20	-33	41,775	-0.08%
2018/12/26	22	21.58	98	21.84	21.20	-76	40,818	-0.19%
2018/12/25	108	22.65	43	22.39	22.05	65	40,503	0.16%	大買/
2018/12/24	133	23.42	18	23.38	23.45	115	40,305	0.29%	大買/鉅額交易
2018/12/21	33	22.89	20	22.90	22.90	13	40,995	0.03%
2018/12/20	17	22.57	68	22.53	22.95	-51	40,686	-0.13%
2018/12/19	9	23.02	36	22.79	22.25	-27	40,167	-0.07%
2018/12/18	21	22.77	70	22.92	23.10	-49	40,020	-0.12%
2018/12/17	25	22.84	180	23.09	22.45	-155	39,933	-0.39%	大賣/鉅額交易
2018/12/14	25	23.17	43	22.80	22.60	-18	39,015	-0.05%
2018/12/13	90	23.28	340	23.25	22.95	-250	38,567	-0.65%	大賣/鉅額交易
2018/12/12	65	24.72	193	24.09	24.20	-128	38,480	-0.33%	大賣/鉅額交易
2018/12/11	298	24.51	1,214	24.64	24.65	-916	39,611	-2.31%	大買/大賣/鉅額交易
2018/12/10	159	23.80	241	24.24	24.45	-82	39,067	-0.21%	大買/大賣/
2018/12/07	13	22.32	40	22.90	23.35	-27	37,090	-0.07%
2018/12/06	109	22.58	410	22.10	21.25	-301	36,201	-0.83%	大買/大賣/鉅額交易
2018/12/05	6	22.85	3	22.70	22.90	3	35,368	0.01%
2018/12/04	148	22.87	57	23.04	22.55	91	35,143	0.26%	大買/
2018/12/03	71	22.16	47	22.60	22.75	24	34,558	0.07%
2018/11/30	179	20.52	23	20.93	21.15	156	33,688	0.46%	大買/鉅額交易
2018/11/29	154	20.15	22	20.37	20.00	132	32,619	0.40%	大買/鉅額交易
2018/11/28	23	20.03	39	19.90	19.95	-16	32,253	-0.05%
2018/11/27	37	19.84	58	19.28	20.00	-21	32,012	-0.07%
2018/11/26	66	18.85	46	18.77	18.75	20	31,484	0.06%
2018/11/23	24	18.63	49	18.76	18.70	-25	31,339	-0.08%
2018/11/22	36	19.00	14	18.78	18.65	22	31,097	0.07%
2018/11/21	20	19.98	20	19.84	20.05	0	30,694	0.00%
2018/11/20	18	19.90	5	19.83	19.95	13	30,241	0.04%
2018/11/19	15	19.78	29	19.71	19.80	-14	30,093	-0.05%
2018/11/16	102	19.59	251	19.35	19.65	-149	30,298	-0.49%	大買/大賣/鉅額交易
2018/11/15	77	18.58	341	17.95	18.70	-264	28,350	-0.93%	大賣/鉅額交易
2018/11/14	15	16.97	269	16.97	17.00	-254	26,927	-0.94%	大賣/鉅額交易
2018/11/13	314	16.63	1,724	16.23	16.85	-1,410	26,700	-5.28%	大買/大賣/鉅額交易
2018/11/12	1,151	16.54	12.9	16.37	16.70	1,138.1	26,521	4.29%	大買/鉅額交易
2018/11/09	690	16.13	35	16.09	16.15	655	26,558	2.47%	大買/鉅額交易
2018/11/07	0	0.00	41	15.98	16.10	-41	27,035	-0.15%
2018/11/06	237.7	15.91	2	16.05	15.45	235.7	27,593	0.85%	大買/鉅額交易
2018/11/05	0.1	16.00	2	15.75	16.00	-1.9	27,724	-0.01%
2018/10/31	20	15.20	0	0.00	15.05	20	27,747	0.07%
2018/10/30	5	14.50	1	14.65	14.65	4	27,564	0.01%
2018/10/29	3	15.03	8	15.84	14.60	-5	27,263	-0.02%
2018/10/26	3	15.93	0	0.00	15.90	3	26,957	0.01%
2018/10/25	22	15.92	0	0.00	16.00	22	26,810	0.08%
2018/10/24	16	16.40	20	16.50	16.45	-4	26,656	-0.02%
2018/10/22	1	16.20	2	16.20	16.35	-1	26,571	0.00%
2018/10/19	18	16.04	0	0.00	16.20	18	26,532	0.07%
2018/10/18	20	16.05	15	16.32	16.60	5	26,337	0.02%
2018/10/17	25	16.20	33	16.25	16.05	-8	26,163	-0.03%
2018/10/16	2	16.18	1	16.50	15.85	1	25,958	0.00%
2018/10/15	8	16.19	15	16.08	16.30	-7	25,623	-0.03%
2018/10/12	20	16.16	0	0.00	16.45	20	25,490	0.08%
2018/10/11	42	15.84	82	16.01	15.80	-40	25,153	-0.16%
2018/10/09	73	18.19	43	18.17	17.55	30	24,461	0.12%
2018/10/08	2	18.90	17	19.07	19.20	-15	23,636	-0.06%
2018/10/05	50	18.48	19	18.70	18.65	31	23,400	0.13%
2018/10/04	307	19.22	3	19.17	19.15	304	22,736	1.34%	大買/鉅額交易
2018/10/03	6	19.51	23	19.83	19.50	-17	22,549	-0.08%
2018/10/02	14	19.61	12	19.74	19.55	2	22,337	0.01%
2018/10/01	10	20.15	0	0.00	20.15	10	21,979	0.05%
2018/09/28	5	20.19	21	20.30	20.05	-16	21,947	-0.07%
2018/09/27	4	19.51	55	19.66	19.55	-51	21,033	-0.24%
2018/09/26	10	19.98	4	20.01	20.00	6	20,762	0.03%
2018/09/25	33	19.82	13	19.85	20.30	20	20,528	0.10%
2018/09/21	38.5	18.96	43	19.08	19.10	-4.5	19,851	-0.02%
2018/09/20	3.6	19.82	19	19.98	19.75	-15.4	18,981	-0.08%
2018/09/19	4	20.16	23	20.23	19.70	-19	18,655	-0.10%
2018/09/18	97	19.97	20	19.85	19.85	77	18,040	0.43%
2018/09/17	54	19.83	80	20.10	20.05	-26	17,160	-0.15%
2018/09/14	13	18.93	32	18.64	19.00	-19	14,851	-0.13%
2018/09/13	38	18.34	44	18.15	18.15	-6	14,092	-0.04%
2018/09/12	26	17.96	21	17.99	18.15	5	13,716	0.04%
2018/09/11	11	17.61	4	17.43	17.70	7	13,564	0.05%
2018/09/10	4	17.03	20	17.20	16.90	-16	13,926	-0.11%
2018/09/07	2	17.60	28	17.59	17.60	-26	15,843	-0.16%
2018/09/06	15	18.31	0	0.00	18.00	15	16,187	0.09%
2018/09/05	2	18.20	2	18.28	18.20	0	16,433	0.00%
2018/09/04	25	18.30	7	18.33	18.10	18	16,252	0.11%
2018/09/03	8	17.76	4	17.73	17.75	4	15,655	0.03%
2018/08/31	0	0.00	4	17.70	17.60	-4	15,537	-0.03%
2018/08/29	4	18.03	2	17.85	17.85	2	15,551	0.01%
2018/08/28	12	18.17	34	18.09	18.00	-22	15,641	-0.14%
2018/08/27	2	17.95	1	18.15	17.95	1	15,741	0.01%
2018/08/24	2	17.85	11	17.90	18.00	-9	15,638	-0.06%
2018/08/23	12	17.99	27	17.84	18.20	-15	15,332	-0.10%
2018/08/22	2	17.18	1	17.10	17.20	1	14,617	0.01%
2018/08/21	7	17.05	0	0.00	17.15	7	14,688	0.05%
2018/08/20	8	17.08	51	17.30	17.00	-43	14,688	-0.29%
2018/08/17	30	18.08	141	17.86	17.60	-111	14,521	-0.76%	大賣/鉅額交易
2018/08/16	18	17.68	38	17.78	17.85	-20	14,172	-0.14%
2018/08/15	102	17.50	12	17.39	17.25	90	13,676	0.66%	大買/
2018/08/14	8	17.30	71	17.35	17.40	-63	13,305	-0.47%
2018/08/13	59	16.91	26	17.20	17.10	33	13,070	0.25%
2018/08/10	33	16.79	1	16.80	16.65	32	12,408	0.26%
2018/08/09	39	16.61	16	16.73	17.00	23	12,170	0.19%
2018/08/08	32	16.15	0	0.00	16.10	32	11,779	0.27%
2018/08/07	1	16.10	0	0.00	16.20	1	12,010	0.01%
2018/08/03	1	16.05	1	16.00	16.10	0	12,175	0.00%
2018/08/02	0	0.00	2	16.00	15.95	-2	12,278	-0.02%
2018/07/30	10	16.30	0	0.00	16.40	10	12,401	0.08%
2018/07/27	10	16.65	10	16.70	16.70	0	12,434	0.00%
2018/07/26	0	0.00	2	16.40	16.35	-2	12,468	-0.02%
2018/07/25	5	16.55	7	16.56	16.55	-2	12,586	-0.02%
2018/07/23	2	16.25	0	0.00	16.40	2	12,732	0.02%
2018/07/20	0	0.00	1	16.65	16.40	-1	12,842	-0.01%
2018/07/19	0	0.00	5	16.56	16.45	-5	13,167	-0.04%
2018/07/18	0	0.00	4	16.35	16.35	-4	13,360	-0.03%
2018/07/16	2	16.25	0	0.00	16.20	2	13,548	0.01%
2018/07/13	0	0.00	2	16.05	16.20	-2	13,757	-0.01%
2018/07/11	0	0.00	2	15.85	15.90	-2	13,831	-0.01%
2018/07/10	4	16.04	3	16.00	15.95	1	13,873	0.01%
2018/07/09	10	15.54	9	15.53	15.50	1	13,935	0.01%
2018/07/06	11	15.59	207	15.36	15.40	-196	14,054	-1.39%	大賣/鉅額交易
2018/07/05	0	0.00	2	16.05	16.15	-2	13,880	-0.01%
2018/07/04	0	0.00	12	15.88	15.85	-12	13,881	-0.09%
2018/07/02	5	16.20	0	0.00	16.20	5	13,791	0.04%
2018/06/29	1	16.25	5	16.40	16.30	-4	13,797	-0.03%
2018/06/27	7	16.48	5	16.60	16.20	2	13,772	0.01%
2018/06/26	26	16.40	7	16.44	16.40	19	13,846	0.14%
2018/06/25	5	17.01	3	17.00	16.90	2	13,926	0.01%
2018/06/22	19	17.05	10	16.95	16.90	9	14,169	0.06%
2018/06/21	1	17.25	0	0.00	17.10	1	14,225	0.01%
2018/06/20	46	17.19	0	0.00	17.20	46	14,345	0.32%
2018/06/19	34	17.71	20	17.55	17.40	14	14,405	0.10%
2018/06/15	273	18.90	23	19.00	17.70	250	14,212	1.76%	大買/鉅額交易
2018/06/14	23	17.53	25	17.40	17.70	-2	12,301	-0.02%
2018/06/13	10	17.55	38	17.33	17.15	-28	12,135	-0.23%
2018/06/12	10	17.22	24	17.10	17.05	-14	11,916	-0.12%
2018/06/11	0	0.00	1.4	17.10	17.10	-1.4	12,169	-0.01%
2018/06/08	1	17.10	0	0.00	17.15	1	12,277	0.01%
2018/06/07	0	0.00	18	17.20	17.10	-18	12,593	-0.14%
2018/06/06	1	17.20	5	17.25	17.25	-4	12,775	-0.03%
2018/06/05	8	17.43	8	17.25	17.25	0	12,917	0.00%
2018/06/04	12	17.35	26	17.49	17.60	-14	13,377	-0.10%
2018/06/01	1	16.85	0	0.00	16.80	1	13,253	0.01%
2018/05/31	16	17.05	10	16.90	16.80	6	13,361	0.04%
2018/05/30	16	16.88	10	17.00	16.80	6	13,572	0.04%
2018/05/29	20	17.05	5	17.15	17.05	15	13,743	0.11%
2018/05/28	2	17.30	3	17.48	17.40	-1	14,087	-0.01%
2018/05/24	0	0.00	23	17.52	17.40	-23	14,560	-0.16%
2018/05/23	1	17.45	0	0.00	17.40	1	15,030	0.01%
2018/05/22	0	0.00	1	17.60	17.50	-1	15,826	-0.01%
2018/05/21	10	17.45	7	17.59	17.65	3	16,406	0.02%
2018/05/18	2	17.50	0	0.00	17.05	2	16,817	0.01%
2018/05/17	1	17.55	18	17.58	17.50	-17	17,382	-0.10%
2018/05/16	10	17.45	10	17.50	17.50	0	17,687	0.00%
2018/05/15	11	17.40	49	17.41	17.35	-38	18,190	-0.21%
2018/05/14	4	17.30	0	0.00	17.15	4	19,184	0.02%
2018/05/11	10	17.29	0	0.00	17.15	10	19,930	0.05%
2018/05/10	33	17.35	0	0.00	17.35	33	20,996	0.16%
2018/05/09	0	0.00	1	17.30	17.15	-1	21,965	0.00%
2018/05/08	0	0.00	10	17.23	17.20	-10	24,181	-0.04%
2018/05/07	7	16.90	0	0.00	16.85	7	25,602	0.03%
2018/05/04	2	16.95	17	17.24	16.75	-15	27,077	-0.06%
2018/05/03	0	0.00	30	17.29	17.25	-30	28,152	-0.11%
2018/05/02	2	17.03	25	17.10	17.05	-23	29,687	-0.08%
2018/04/30	20	17.00	10	17.05	16.80	10	29,843	0.03%
2018/04/27	15	16.43	0	0.00	16.50	15	30,038	0.05%
2018/04/26	56	17.04	46	17.09	16.60	10	30,253	0.03%
2018/04/25	64	16.23	21	16.49	16.80	43	30,650	0.14%
2018/04/24	14	17.26	6	17.25	16.90	8	30,719	0.03%
2018/04/23	818	18.18	33	18.06	17.95	785	31,375	2.50%	大買/鉅額交易
2018/04/20	700	18.28	10	18.15	18.25	690	31,439	2.19%	大買/鉅額交易
2018/04/19	13	18.28	1,510	18.40	18.20	-1,497	31,528	-4.75%	大賣/鉅額交易
2018/04/18	5	18.60	5	18.30	18.05	0	31,638	0.00%
2018/04/17	10	18.60	0	0.00	18.05	10	31,653	0.03%
2018/04/16	0	0.00	4	18.55	18.35	-4	31,826	-0.01%
2018/04/13	50	18.89	52	18.80	18.75	-2	32,570	-0.01%
2018/04/12	1	18.70	3	18.55	18.65	-2	32,799	-0.01%
2018/04/11	8	18.16	2	18.20	18.00	6	32,798	0.02%
2018/04/10	1	18.30	2	18.15	18.10	-1	32,831	0.00%
2018/04/09	4	18.25	0	0.00	18.15	4	32,971	0.01%
2018/04/03	2	18.50	1	18.60	18.55	1	33,070	0.00%
2018/04/02	3	18.97	0	18.85	18.75	3	33,166	0.01%
2018/03/31	1	19.10	0	0.00	18.85	1	33,427	0.00%
2018/03/29	10	18.85	0	0.00	18.85	10	33,733	0.03%
2018/03/28	39	19.36	20	19.20	19.20	19	33,833	0.06%
2018/03/27	23	19.27	6	19.10	19.65	17	33,767	0.05%
2018/03/26	10	18.98	2	19.15	18.90	8	33,654	0.02%
2018/03/23	3	18.72	52	18.32	18.70	-49	33,972	-0.14%
2018/03/22	11	19.51	9	19.23	19.20	2	34,072	0.01%
2018/03/21	16	20.25	16	20.20	19.95	0	34,411	0.00%
2018/03/20	1	19.80	0	0.00	20.05	1	34,540	0.00%
2018/03/19	3	19.93	3	19.87	19.80	0	34,878	0.00%
2018/03/16	3	20.00	2	20.20	19.75	1	35,823	0.00%
2018/03/15	14	20.24	12	20.10	20.05	2	36,500	0.01%
2018/03/14	2	19.93	0	0.00	19.85	2	36,260	0.01%
2018/03/13	5	20.17	14	20.18	20.15	-9	36,428	-0.02%
2018/03/12	12	19.89	42	19.88	19.85	-30	36,767	-0.08%
2018/03/09	23	19.65	25	19.73	19.55	-2	36,757	-0.01%
2018/03/08	23	19.66	527	19.50	19.80	-504	36,560	-1.38%	大賣/鉅額交易
2018/03/07	517	19.08	40	19.23	19.10	477	35,992	1.33%	大買/鉅額交易
2018/03/06	33	19.20	98	19.12	19.25	-65	35,838	-0.18%
2018/03/05	19	19.21	3	19.08	18.80	16	35,853	0.04%
2018/03/02	28	19.59	2	19.70	19.55	26	35,579	0.07%
2018/03/01	69	20.26	9	20.37	20.15	60	35,353	0.17%
2018/02/27	17	19.99	16	20.01	20.20	1	34,992	0.00%
2018/02/26	11	20.00	9	20.04	19.90	2	34,738	0.01%
2018/02/23	9	20.51	11	20.33	20.20	-2	34,638	-0.01%
2018/02/22	110	20.26	8	20.28	20.60	102	34,304	0.30%	大買/鉅額交易
2018/02/21	12	19.87	18	19.64	19.90	-6	33,667	-0.02%
2018/02/12	37	19.36	36	19.47	18.50	1	33,096	0.00%
2018/02/09	40	18.51	31	17.74	19.00	9	32,711	0.03%
2018/02/08	51	18.84	18	19.19	18.70	33	32,221	0.10%
2018/02/07	255	19.45	26	19.64	19.35	229	31,995	0.72%	大買/鉅額交易
2018/02/06	18	19.18	76	19.60	19.05	-58	31,452	-0.18%
2018/02/05	80	20.49	132	20.53	21.00	-52	30,419	-0.17%	大賣/
2018/02/02	39	20.93	51	21.06	20.90	-12	29,702	-0.04%
2018/02/01	228	21.14	142	21.25	21.10	86	28,889	0.30%	大買/大賣/
2018/01/31	57	20.83	113	20.33	21.20	-56	28,550	-0.20%	大賣/
2018/01/30	157	20.14	716	19.99	19.60	-559	26,485	-2.11%	大買/大賣/鉅額交易
2018/01/29	129	18.99	1,286	18.94	19.80	-1,157	25,279	-4.58%	大買/大賣/鉅額交易
2018/01/26	1,854	19.01	556	19.13	18.55	1,298	24,190	5.37%	大買/大賣/鉅額交易
2018/01/25	2	18.50	748	18.27	18.60	-746	23,074	-3.23%	大賣/鉅額交易
2018/01/24	90	17.30	10	17.70	17.30	80	21,455	0.37%
2018/01/23	40	17.36	110	17.59	17.70	-70	21,151	-0.33%	大賣/
2018/01/22	115	17.25	55	17.50	17.15	60	20,782	0.29%	大買/
2018/01/19	3	17.98	22	18.06	17.85	-19	20,467	-0.09%
2018/01/18	10	17.90	222	17.97	17.85	-212	19,948	-1.06%	大賣/鉅額交易
2018/01/17	122	17.96	194	17.94	17.90	-72	19,607	-0.37%	大買/大賣/
2018/01/16	11	17.38	2	17.40	17.55	9	18,760	0.05%
2018/01/15	28	17.44	22	17.49	17.10	6	18,568	0.03%
2018/01/12	797	17.51	30	17.58	17.50	767	18,286	4.19%	大買/鉅額交易
2018/01/11	310	17.15	10	16.95	17.30	300	17,938	1.67%	大買/鉅額交易
2018/01/10	297	16.91	13	16.90	16.85	284	17,791	1.60%	大買/鉅額交易
2018/01/09	38	17.51	954	17.40	17.30	-916	17,540	-5.22%	大賣/鉅額交易
2018/01/08	13	17.09	2	17.10	17.15	11	16,729	0.07%
2018/01/05	0	0.00	45	17.00	16.90	-45	16,330	-0.28%
2018/01/04	1	16.60	0	0.00	16.65	1	16,125	0.01%
2018/01/03	32	16.90	0	0.00	16.60	32	16,023	0.20%
2018/01/02	0	0.00	5	16.30	16.80	-5	15,821	-0.03%