新唐 (4919)-群益金鼎券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
129.5
漲跌
▼1.0
漲幅
-0.77%
成交量
1,418張
產業
上市半導體類股
1450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

新唐 (4919)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	9	129.39	14	129.29	129.50	-5	1,963	-0.25%
2024/04/29	189.1	132.40	23	131.39	130.50	166.1	1,951	8.51%	大買/鉅額交易
2024/04/26	4	130.25	7	128.80	130.50	-3	1,912	-0.16%
2024/04/25	9.1	128.95	59.1	129.10	127.50	-50	1,914	-2.61%
2024/04/24	54.1	131.52	4	129.50	131.50	50.1	1,911	2.62%
2024/04/23	3	128.17	3	128.83	128.00	0	1,909	0.00%
2024/04/22	3	127.33	2	127.50	127.50	1	1,914	0.05%
2024/04/19	15	127.63	95	127.22	127.00	-80	1,898	-4.21%
2024/04/18	200	132.21	2	130.50	132.50	198	1,831	10.81%	大買/鉅額交易
2024/04/17	5	128.70	5	128.80	129.00	0	1,775	0.00%
2024/04/16	13	127.38	13	126.38	127.50	0	1,755	0.00%
2024/04/15	2	130.00	6	129.17	129.00	-4	1,793	-0.22%
2024/04/12	0	0.00	2.5	129.40	129.50	-2.5	1,774	-0.14%
2024/04/11	148	127.50	0	0.00	127.50	148	1,797	8.23%	大買/鉅額交易
2024/04/10	2	129.00	3	128.17	127.50	-1	1,826	-0.05%
2024/04/09	1	126.50	37	126.32	127.00	-36	1,824	-1.97%
2024/04/08	134	126.12	8	126.13	126.00	126	1,836	6.86%	大買/鉅額交易
2024/04/02	11	126.32	4	125.88	126.50	7	1,884	0.37%
2024/04/01	2	124.50	2	123.50	124.50	0	1,860	0.00%
2024/03/29	1	125.50	0	0.00	122.50	1	1,858	0.05%
2024/03/26	0	0.00	1	123.00	122.00	-1	1,831	-0.05%
2024/03/25	126	124.01	0	0.00	123.00	126	1,834	6.87%	大買/鉅額交易
2024/03/22	0	0.00	1	123.50	123.50	-1	1,847	-0.05%
2024/03/20	2	124.00	0	0.00	123.00	2	1,956	0.10%
2024/03/19	0	0.00	6	121.50	121.50	-6	2,010	-0.30%
2024/03/18	2	121.00	0	0.00	121.50	2	2,013	0.10%
2024/03/15	4	121.13	100	121.00	120.00	-96	2,010	-4.78%
2024/03/13	1	124.00	7	121.64	122.00	-6	2,048	-0.29%
2024/03/12	4	125.25	2	123.50	124.00	2	2,096	0.10%
2024/03/11	10	125.30	10	125.90	125.00	0	2,118	0.00%
2024/03/08	12	124.42	15	122.67	122.00	-3	2,162	-0.14%
2024/03/07	0	0.00	18	125.50	125.50	-18	2,176	-0.83%
2024/03/05	1	128.52	0	0.00	128.50	1	2,317	0.04%
2024/03/04	1	130.00	14	129.50	129.50	-13	2,578	-0.50%
2024/03/01	0	0.00	0.1	129.00	128.50	-0.1	2,667	0.00%
2024/02/29	3.1	128.98	5	127.90	129.00	-1.9	2,825	-0.07%
2024/02/27	2	129.00	22.8	132.04	128.50	-20.8	2,883	-0.72%
2024/02/26	1	131.00	0	0.00	129.50	1	2,944	0.03%
2024/02/23	1	133.00	15	132.87	131.00	-14	3,044	-0.46%
2024/02/19	72	132.68	1	133.00	132.50	71	3,190	2.23%
2024/02/16	0	0.00	5	128.60	128.50	-5	3,428	-0.15%
2024/02/15	151	127.80	104	127.73	128.50	47	3,434	1.37%	大買/大賣/
2024/02/02	1	129.50	1	129.00	129.00	0	3,451	0.00%
2024/02/01	0	129.00	1	128.00	129.00	-1	3,452	-0.03%
2024/01/30	0	0.00	2	129.00	129.00	-2	3,478	-0.06%
2024/01/29	7	130.50	26	129.98	130.50	-19	3,503	-0.54%
2024/01/26	5	130.10	3	129.83	129.50	2	3,572	0.06%
2024/01/25	4	131.00	4	131.13	131.00	0	3,604	0.00%
2024/01/24	14	131.00	12	132.00	131.00	2	3,620	0.06%
2024/01/23	8	132.94	6	133.00	133.00	2	3,631	0.06%
2024/01/22	3	133.67	3	133.83	133.50	0	3,639	0.00%
2024/01/19	1	133.00	1	132.00	132.50	0	3,646	0.00%
2024/01/18	80	130.87	17	129.35	130.00	63	3,651	1.73%
2024/01/17	13	130.27	36	131.24	130.00	-23	3,651	-0.63%
2024/01/16	7	135.50	12	134.58	135.50	-5	3,627	-0.14%
2024/01/15	4	135.13	3	135.00	135.00	1	3,653	0.03%
2024/01/12	9	134.67	7	135.14	134.50	2	3,671	0.05%
2024/01/11	4	136.00	4	136.25	136.00	0	3,698	0.00%
2024/01/10	4	134.50	1	134.50	134.50	3	3,780	0.08%
2024/01/09	181.1	135.19	45	134.99	135.00	136.1	3,800	3.58%	大買/鉅額交易
2024/01/08	7	139.00	190	139.03	138.00	-183	3,792	-4.83%	大賣/鉅額交易
2024/01/05	19.1	139.56	15	139.77	139.50	4.1	3,835	0.11%
2024/01/04	216.1	141.28	462	141.16	141.00	-245.9	3,817	-6.44%	大買/大賣/鉅額交易
2024/01/03	6	141.42	8	139.88	142.00	-2	3,801	-0.05%
2024/01/02	26	141.52	16	141.47	141.50	10	3,795	0.26%
2023/12/29	0	0.00	3	140.33	142.00	-3	3,793	-0.08%
2023/12/28	9	142.39	1	143.00	142.00	8	3,785	0.21%
2023/12/27	1	139.50	1	139.50	139.50	0	3,725	0.00%
2023/12/26	4	139.00	18	139.47	140.00	-14	3,729	-0.38%
2023/12/25	4	140.00	2	138.50	140.00	2	3,726	0.05%
2023/12/22	24	138.60	27	139.00	139.50	-3	3,734	-0.08%
2023/12/21	3	138.00	10	138.30	137.50	-7	3,727	-0.19%
2023/12/20	30	138.37	166	138.13	137.50	-136	3,735	-3.64%	大賣/鉅額交易
2023/12/19	8	139.25	20.2	139.12	139.00	-12.2	3,752	-0.32%
2023/12/18	16	137.66	28	137.84	137.50	-12	3,749	-0.32%
2023/12/15	36	141.46	29	145.21	141.00	7	3,721	0.19%
2023/12/14	2.2	147.03	10	147.70	148.50	-7.9	3,738	-0.21%
2023/12/13	5	143.60	55	143.54	143.50	-50	3,695	-1.35%
2023/12/12	6	144.83	7	145.00	145.00	-1	3,705	-0.03%
2023/12/11	15	145.30	17	144.06	145.50	-2	3,757	-0.05%
2023/12/08	90	144.33	7.3	143.69	143.00	82.8	3,889	2.13%
2023/12/07	24.2	142.02	19	143.13	142.00	5.2	3,886	0.13%
2023/12/06	9.1	146.17	9	145.28	145.50	0.1	3,856	0.00%
2023/12/05	18	145.89	22	146.50	146.00	-4	3,838	-0.10%
2023/12/04	34	149.51	104	149.80	149.50	-70	3,806	-1.84%	大賣/
2023/12/01	14	149.54	52.3	149.73	149.50	-38.3	3,798	-1.01%
2023/11/30	62	148.71	50.3	149.84	148.50	11.8	3,801	0.31%
2023/11/29	61.6	149.35	95.1	147.86	149.50	-33.5	3,692	-0.91%
2023/11/28	119.1	143.95	101	141.41	144.00	18.1	3,441	0.52%	大買/大賣/
2023/11/27	683	143.83	25	143.54	141.50	658	3,349	19.64%	大買/鉅額交易
2023/11/24	18	139.36	25	140.38	139.00	-7	3,216	-0.22%
2023/11/22	48	140.74	9	140.44	140.50	39	3,120	1.25%
2023/11/21	15	138.10	20	138.18	138.00	-5	3,036	-0.16%
2023/11/20	23	138.93	3.1	139.02	138.50	19.9	3,037	0.66%
2023/11/17	15	138.13	14.1	137.65	138.50	0.9	3,057	0.03%
2023/11/16	506.1	137.94	7	137.36	136.50	499.1	3,041	16.41%	大買/鉅額交易
2023/11/15	251.1	137.46	73.3	138.10	138.00	177.8	3,016	5.89%	大買/鉅額交易
2023/11/14	2	133.00	3	132.17	133.00	-1	2,750	-0.04%
2023/11/13	6.3	132.31	14	132.18	132.50	-7.7	2,771	-0.28%
2023/11/10	2	131.00	3	129.33	131.00	-1	2,750	-0.04%
2023/11/09	3	129.50	3	129.50	129.50	0	2,758	0.00%
2023/11/08	1	131.00	1	130.50	131.00	0	2,786	0.00%
2023/11/07	2	129.75	172	128.86	130.50	-170	2,781	-6.11%	大賣/鉅額交易
2023/11/06	7	128.57	7	128.00	128.50	0	2,818	0.00%
2023/11/03	32.1	127.52	32	127.84	127.50	0.1	2,829	0.00%
2023/11/02	21	130.81	6	129.83	131.00	15	2,812	0.53%
2023/10/31	25	127.40	23	128.41	127.00	2	2,866	0.07%
2023/10/27	9	125.50	15	126.37	125.50	-6	3,209	-0.19%
2023/10/26	14	127.07	17	126.97	127.00	-3	3,431	-0.09%
2023/10/25	6	129.17	7	130.29	129.00	-1	3,545	-0.03%
2023/10/24	5	129.30	16	128.28	130.00	-11	3,591	-0.31%
2023/10/23	18	128.19	25.1	129.76	128.00	-7	3,647	-0.19%
2023/10/20	7.1	132.42	11.1	131.50	132.50	-4.1	3,681	-0.11%
2023/10/19	3.1	131.69	21	131.86	132.50	-17.9	3,759	-0.48%
2023/10/18	36	131.93	17	131.62	130.00	19	3,850	0.49%
2023/10/17	11	130.68	6	131.25	130.00	5	3,988	0.13%
2023/10/16	23	130.57	15	130.80	130.50	8	4,164	0.19%
2023/10/13	11	130.82	4	130.25	131.00	7	4,309	0.16%
2023/10/12	7	127.36	10	125.95	128.50	-3	4,332	-0.07%
2023/10/11	17	126.35	92	127.26	126.00	-75	4,416	-1.70%
2023/10/06	70	128.06	13	125.89	128.00	57	4,463	1.28%
2023/10/05	146	126.39	3	125.00	126.50	143	4,468	3.20%	大買/鉅額交易
2023/10/04	238	124.64	6	123.50	125.00	232	4,493	5.16%	大買/鉅額交易
2023/10/03	1	125.02	2	125.25	125.00	-1	4,518	-0.02%
2023/10/02	5	125.90	5	126.00	126.00	0	4,591	0.00%
2023/09/28	9	124.83	21	124.64	125.00	-12	4,703	-0.26%
2023/09/27	6	124.50	29	123.88	124.50	-23	4,946	-0.46%
2023/09/26	4	125.63	12	125.58	125.50	-8	5,084	-0.16%
2023/09/25	16	127.06	16	126.69	126.50	0	5,098	0.00%
2023/09/22	15	126.53	395.6	125.88	128.00	-380.6	5,066	-7.51%	大賣/鉅額交易
2023/09/21	20.6	127.54	20.2	128.10	127.50	0.4	5,038	0.01%
2023/09/20	13.1	130.43	13.1	130.81	130.50	0	5,033	0.00%
2023/09/19	30.2	133.51	31.1	134.37	132.50	-0.9	5,046	-0.02%
2023/09/18	5	133.21	7.2	133.49	134.00	-2.1	5,004	-0.04%
2023/09/15	18	132.47	24.2	132.29	132.50	-6.2	5,003	-0.12%
2023/09/14	45	132.03	5.1	131.50	132.00	39.9	4,990	0.80%
2023/09/13	50.1	131.34	23	131.67	130.00	27.1	4,971	0.54%
2023/09/12	1	128.50	4	128.63	128.50	-3	4,885	-0.06%
2023/09/11	12	127.00	9.1	127.23	126.50	2.9	4,966	0.06%
2023/09/08	85.1	127.99	43	127.50	127.00	42.1	5,039	0.84%
2023/09/07	7	127.50	9.1	128.23	127.50	-2.1	5,196	-0.04%
2023/09/06	2.1	128.73	2	128.50	129.00	0.1	5,233	0.00%
2023/09/05	3	127.00	0	0.00	128.50	3	5,203	0.06%
2023/09/04	159	123.36	0	122.50	123.50	159	5,169	3.08%	大買/鉅額交易
2023/09/01	0	0.00	20	123.03	123.50	-20	5,171	-0.39%
2023/08/30	0	0.00	0.1	122.02	123.00	-0.1	5,256	0.00%
2023/08/29	2.1	119.45	7	118.00	120.00	-4.9	5,283	-0.09%
2023/08/25	0	0.00	1	120.00	120.50	-1	5,309	-0.02%
2023/08/24	0	121.50	0	0.00	120.50	0	5,383	0.00%
2023/08/23	2	119.51	10	118.20	121.50	-8	5,455	-0.15%
2023/08/22	0	0.00	9	120.67	120.00	-9	5,447	-0.17%
2023/08/21	2	121.50	0	0.00	121.50	2	5,471	0.04%
2023/08/18	2	126.50	5	125.10	125.00	-3	5,494	-0.05%
2023/08/17	4	127.00	11	126.64	127.00	-7	5,511	-0.13%
2023/08/16	0	0.00	2	125.00	125.50	-2	5,510	-0.04%
2023/08/15	0	0.00	1	124.50	125.00	-1	5,599	-0.02%
2023/08/14	0.2	121.50	8	121.13	125.50	-7.8	5,696	-0.14%
2023/08/11	111	124.87	2	125.25	124.00	109	5,709	1.91%	大買/鉅額交易
2023/08/10	2	124.50	19	124.08	124.50	-17	5,803	-0.29%
2023/08/09	6	127.42	17	127.94	127.50	-11	5,797	-0.19%
2023/08/08	2	129.50	11	129.55	130.00	-9	5,864	-0.15%
2023/08/07	14	128.89	13	126.42	129.00	1	5,915	0.02%
2023/08/04	35	125.79	18	125.83	126.50	17	5,943	0.29%
2023/08/02	10	128.70	24	129.90	126.50	-14	6,058	-0.23%
2023/08/01	418	141.03	39	137.99	133.00	379	6,000	6.32%	大買/鉅額交易
2023/07/31	33.1	138.97	39	138.33	140.00	-5.9	5,836	-0.10%
2023/07/28	28	141.57	5	141.40	142.00	22.9	5,698	0.40%
2023/07/27	5.1	138.71	10.1	138.81	139.50	-5	5,616	-0.09%
2023/07/26	34.1	137.94	11	138.32	136.50	23.1	5,628	0.41%
2023/07/25	2	140.00	4.1	139.77	139.00	-2.1	5,618	-0.04%
2023/07/24	13	140.27	20.4	140.73	140.00	-7.4	5,584	-0.13%
2023/07/21	71.1	139.94	9.2	139.95	140.00	62	5,630	1.10%
2023/07/20	48.4	143.71	40	144.18	142.00	8.3	5,673	0.15%
2023/07/19	62	142.71	15	143.40	141.50	47	5,475	0.86%
2023/07/18	24	140.29	15	139.53	141.00	9	5,344	0.17%
2023/07/17	2	138.00	10.1	137.70	138.00	-8.1	5,173	-0.16%
2023/07/14	13.1	136.57	10.2	136.59	137.00	2.9	5,169	0.06%
2023/07/13	32.3	133.07	2.1	134.44	133.00	30.2	5,120	0.59%
2023/07/12	8.1	131.76	0.1	132.82	131.50	8	5,077	0.16%
2023/07/11	3.1	133.52	26	134.46	133.50	-22.9	5,062	-0.45%
2023/07/10	0	0.00	1.3	131.79	131.00	-1.3	5,068	-0.03%
2023/07/07	7.3	130.68	79	130.78	131.00	-71.7	5,071	-1.41%
2023/07/06	24	135.71	85	136.42	134.00	-61	5,046	-1.21%
2023/07/05	97.1	136.15	37.3	137.02	136.00	59.8	4,982	1.20%
2023/07/04	37.6	132.88	21.1	132.91	135.50	16.4	4,758	0.35%
2023/07/03	6.1	129.00	1	128.50	129.00	5.1	4,642	0.11%
2023/06/30	4	128.00	4	127.88	128.50	0	4,718	0.00%
2023/06/29	3	127.50	3	128.50	128.00	0	4,822	0.00%
2023/06/28	3	127.17	8.1	128.15	127.00	-5.1	4,942	-0.10%
2023/06/27	7.2	129.60	14	130.39	128.00	-6.9	5,056	-0.14%
2023/06/26	7	130.50	21	128.12	131.00	-14	5,095	-0.27%
2023/06/21	22	128.05	8	127.69	128.00	14	5,190	0.27%
2023/06/20	0	0.00	2	129.25	129.50	-2	5,593	-0.04%
2023/06/19	47	132.78	11	131.77	130.50	36	5,642	0.64%
2023/06/16	13	132.12	3	131.67	131.50	10	5,638	0.18%
2023/06/15	8	132.94	25	133.12	134.00	-17	5,682	-0.30%
2023/06/14	3	131.50	2.1	130.56	130.50	1	5,637	0.02%
2023/06/13	44.1	135.36	48	133.78	135.00	-3.9	5,582	-0.07%
2023/06/09	16	128.25	0	0.00	128.00	16	5,465	0.29%
2023/06/08	17	126.09	9	127.28	126.00	8	5,502	0.15%
2023/06/07	35	128.74	4	128.50	129.00	31	5,548	0.56%
2023/06/06	13	127.00	0	0.00	127.00	13	5,595	0.23%
2023/06/05	88	130.28	206	129.30	130.00	-118	5,624	-2.10%	大賣/鉅額交易
2023/06/02	101	127.14	4	126.63	127.00	97	5,665	1.71%	大買/
2023/06/01	7	126.86	12	127.29	127.00	-5	5,927	-0.08%
2023/05/31	2	129.00	5	128.40	129.00	-3	6,015	-0.05%
2023/05/30	15	127.57	1	126.50	129.00	14	6,057	0.23%
2023/05/29	113	130.23	8	129.81	130.50	105	6,039	1.74%	大買/鉅額交易
2023/05/26	5	125.60	7	126.00	125.50	-2	6,126	-0.03%
2023/05/25	0	0.00	1	126.00	125.50	-1	6,300	-0.02%
2023/05/24	14	124.64	2	124.25	124.50	12	6,388	0.19%
2023/05/23	1	127.00	3	127.50	127.50	-2	6,466	-0.03%
2023/05/22	8	127.00	1.1	127.01	127.00	6.9	6,636	0.10%
2023/05/19	10.1	126.85	4	127.75	126.00	6.1	6,787	0.09%
2023/05/18	31	125.85	4	125.50	125.50	27	6,762	0.40%
2023/05/17	0	0.00	2	123.00	123.00	-2	6,795	-0.03%
2023/05/16	11	121.73	99.1	121.85	121.50	-88.1	6,830	-1.29%
2023/05/15	6	123.00	65	122.92	122.50	-59	6,814	-0.87%
2023/05/12	18	124.47	1,214	123.87	125.50	-1,196	6,893	-17.35%	大賣/鉅額交易
2023/05/11	16	125.31	10	125.80	124.00	6	6,930	0.09%
2023/05/10	4	127.75	10	126.70	129.50	-6	7,124	-0.08%
2023/05/09	10.3	126.84	211	127.85	126.50	-200.7	7,217	-2.78%	大賣/鉅額交易
2023/05/08	4	134.88	4	134.15	133.50	0	7,224	0.00%
2023/05/05	1	133.00	1.1	131.14	133.50	-0.1	7,405	0.00%
2023/05/04	0.1	131.00	187	130.98	131.50	-186.9	7,952	-2.35%	大賣/鉅額交易
2023/05/03	10	132.20	0	0.00	133.50	10	8,266	0.12%
2023/05/02	10	131.30	10.3	131.88	131.00	-0.3	8,292	0.00%
2023/04/28	6	132.00	5	131.70	133.00	1	8,374	0.01%
2023/04/27	12	129.38	14	128.89	129.50	-2	8,347	-0.02%
2023/04/26	19	127.68	24	129.90	130.50	-5	8,364	-0.06%
2023/04/25	6.1	131.85	9	132.50	130.00	-3	8,288	-0.04%
2023/04/24	1	139.48	55	138.02	139.00	-54	8,236	-0.66%
2023/04/21	3	138.50	18.3	139.59	139.00	-15.3	8,332	-0.18%
2023/04/20	15.3	142.85	13.6	142.43	142.50	1.7	8,360	0.02%
2023/04/19	4.6	144.39	12	146.42	143.50	-7.4	8,468	-0.09%
2023/04/18	139	149.72	3	150.50	147.00	136	8,422	1.61%	大買/鉅額交易
2023/04/17	8	149.63	0	0.00	149.00	8	8,406	0.10%
2023/04/14	27	148.85	3	147.83	148.50	24	8,401	0.29%
2023/04/13	1	148.50	11	146.73	147.00	-10	8,416	-0.12%
2023/04/12	36	150.96	1	150.50	150.00	35	8,401	0.42%
2023/04/11	0	0.00	2	150.00	150.00	-2	8,409	-0.02%
2023/04/10	2	148.75	1	150.00	149.00	1	8,400	0.01%
2023/04/07	0	0.00	9	147.50	147.50	-9	8,363	-0.11%
2023/04/06	1	146.50	4.2	145.93	148.00	-3.2	8,373	-0.04%
2023/03/31	257	149.68	5	149.30	149.50	252	8,403	3.00%	大買/鉅額交易
2023/03/30	9	148.56	9	145.94	148.50	0	8,360	0.00%
2023/03/29	3	143.33	231	143.00	143.00	-228	8,337	-2.73%	大賣/鉅額交易
2023/03/28	2	149.00	19.2	147.02	146.00	-17.2	8,476	-0.20%
2023/03/27	3	153.50	8	152.00	151.50	-5	8,360	-0.06%
2023/03/24	211	158.53	22	156.89	155.50	189	8,339	2.27%	大買/鉅額交易
2023/03/23	256	159.25	21	158.47	159.50	235	8,267	2.84%	大買/鉅額交易
2023/03/22	3.2	148.66	1.1	150.50	150.00	2.1	7,933	0.03%
2023/03/21	1	150.00	1	147.00	147.00	0	7,914	0.00%
2023/03/20	6	148.08	7.3	148.39	148.00	-1.3	7,914	-0.02%
2023/03/17	13.3	147.02	0	0.00	148.00	13.3	7,991	0.17%
2023/03/16	1	145.49	0	0.00	144.50	1	8,098	0.01%
2023/03/15	1	148.50	43	147.48	147.00	-42	8,154	-0.52%
2023/03/14	3	146.33	1	147.00	147.00	2	8,204	0.02%
2023/03/13	0	142.00	9	142.94	145.50	-9	8,335	-0.11%
2023/03/10	18	146.11	4	145.00	145.00	14	8,362	0.17%
2023/03/09	76	149.38	11	149.95	148.50	65	8,462	0.77%
2023/03/08	37	149.58	15	147.53	150.00	22	8,439	0.26%
2023/03/07	28	148.54	19.4	148.27	148.50	8.7	8,528	0.10%
2023/03/06	807	152.61	4	153.38	151.50	803	8,498	9.45%	大買/鉅額交易
2023/03/03	8.1	150.75	14	150.18	150.50	-6	8,334	-0.07%
2023/03/02	4.1	147.63	4.4	147.50	148.00	-0.3	8,660	0.00%
2023/03/01	6.2	149.69	3	150.00	149.50	3.2	8,852	0.04%
2023/02/24	5	150.80	54	148.50	147.50	-49	9,086	-0.54%
2023/02/23	63.1	146.74	37	146.49	149.50	26.1	9,028	0.29%
2023/02/22	175.3	142.18	12	141.71	142.50	163.3	9,014	1.81%	大買/鉅額交易
2023/02/21	3	144.17	6	144.67	145.50	-3	9,132	-0.03%
2023/02/20	15.1	143.51	1,519	144.20	143.50	-1,503.9	9,533	-15.78%	大賣/鉅額交易
2023/02/17	9.1	143.95	7	143.07	144.50	2.1	9,521	0.02%
2023/02/16	18	147.50	0	147.50	149.00	18	9,440	0.19%
2023/02/15	9.1	146.22	10.1	146.41	145.00	-1	9,608	-0.01%
2023/02/14	6.2	147.17	16.2	147.20	145.50	-9.9	9,519	-0.10%
2023/02/13	3.1	147.99	54.3	147.44	147.50	-51.2	9,556	-0.54%
2023/02/10	4.3	148.04	6	148.42	147.50	-1.7	9,660	-0.02%
2023/02/09	9.1	152.23	33	151.85	150.50	-23.9	9,805	-0.24%
2023/02/08	120	155.10	10.2	151.79	154.00	109.8	9,831	1.12%	大買/鉅額交易
2023/02/07	13.2	148.03	14.1	147.39	148.50	-0.9	9,742	-0.01%
2023/02/06	9	148.28	8	148.19	148.50	1	9,772	0.01%
2023/02/03	2	150.50	22	148.89	151.50	-20	9,674	-0.21%
2023/02/02	390	148.26	121	147.34	147.00	269	9,537	2.82%	大買/大賣/鉅額交易
2023/02/01	61	139.79	22.2	137.38	142.00	38.8	9,089	0.43%
2023/01/31	0.2	129.75	9	129.61	129.50	-8.8	8,855	-0.10%
2023/01/30	10	130.00	34	128.90	130.50	-24	8,906	-0.27%
2023/01/17	0	0.00	2.7	125.50	126.00	-2.7	8,856	-0.03%
2023/01/16	0	0.00	31	125.15	125.50	-31	8,966	-0.35%
2023/01/13	615	125.97	15	126.03	124.00	600	8,992	6.67%	大買/鉅額交易
2023/01/12	2	126.25	18.1	125.98	125.50	-16.1	9,057	-0.18%
2023/01/11	14.1	124.59	34.1	123.70	125.50	-20	9,041	-0.22%
2023/01/10	215	123.80	10.3	122.73	123.50	204.8	9,085	2.25%	大買/鉅額交易
2023/01/09	138.2	121.51	5	120.50	123.50	133.2	9,169	1.45%	大買/鉅額交易
2023/01/06	1.1	117.00	0	0.00	118.00	1.1	9,206	0.01%
2023/01/05	4.1	115.88	4	115.75	115.50	0.1	9,376	0.00%
2023/01/04	4	117.00	4	116.50	117.50	0	9,454	0.00%
2023/01/03	1	116.00	1	116.50	118.00	0	9,535	0.00%
2022/12/30	2.1	115.52	2	117.00	115.00	0.1	9,554	0.00%
2022/12/28	15	115.60	4	115.13	114.00	11	9,815	0.11%
2022/12/27	11	118.50	10	118.00	118.00	1	9,880	0.01%
2022/12/26	3	116.33	3	116.50	116.00	0	9,989	0.00%
2022/12/23	5	116.40	4.2	116.33	117.00	0.8	10,116	0.01%
2022/12/22	1.2	120.10	1	120.50	119.50	0.2	10,179	0.00%
2022/12/21	17	119.41	18.2	120.48	120.00	-1.2	10,261	-0.01%
2022/12/20	9	122.28	4.9	122.07	118.50	4.1	10,300	0.04%
2022/12/16	2	120.50	15	119.43	121.00	-13	10,373	-0.13%
2022/12/15	3.1	123.17	3	124.00	123.50	0.1	10,490	0.00%
2022/12/14	1	122.50	20	121.95	125.00	-19	10,525	-0.18%
2022/12/13	2	120.50	24	120.35	120.00	-22	10,613	-0.21%
2022/12/12	49	121.81	20	121.00	122.00	29	10,622	0.27%
2022/12/09	27	125.22	36	123.83	121.50	-9	10,681	-0.08%
2022/12/08	63	123.87	17.1	123.18	124.00	45.9	10,619	0.43%
2022/12/07	6.1	119.77	94	120.36	118.50	-87.9	10,585	-0.83%
2022/12/06	10	126.35	5	125.20	124.00	5	10,914	0.05%
2022/12/05	92	127.24	39.1	126.57	127.00	52.9	10,858	0.49%
2022/12/02	8	124.50	11.2	124.50	124.50	-3.2	10,783	-0.03%
2022/12/01	27	124.02	67.2	124.10	123.50	-40.2	10,825	-0.37%
2022/11/30	1	120.50	68	120.55	121.00	-67	10,891	-0.62%
2022/11/29	20	121.30	108.1	121.19	120.50	-88.1	10,954	-0.80%	大賣/
2022/11/28	1.1	120.45	130.1	120.21	122.00	-129	10,869	-1.19%	大賣/鉅額交易
2022/11/25	11.2	121.44	50.1	120.51	120.00	-38.9	10,880	-0.36%
2022/11/24	31.1	125.63	111	127.19	123.50	-80	10,847	-0.74%	大賣/
2022/11/23	228	123.66	19	123.18	122.50	209	10,472	2.00%	大買/鉅額交易
2022/11/22	227	121.63	83	121.79	122.00	144	10,331	1.39%	大買/鉅額交易
2022/11/21	127	118.83	7.1	118.28	118.00	120	10,324	1.16%	大買/鉅額交易
2022/11/18	12.1	117.17	28.1	117.94	115.50	-16	10,538	-0.15%
2022/11/17	69.3	121.03	230.1	120.89	121.00	-160.8	10,446	-1.54%	大賣/鉅額交易
2022/11/16	211.1	120.69	125	120.09	123.00	86.1	10,300	0.84%	大買/大賣/
2022/11/15	47	115.36	22	114.39	116.00	25	9,870	0.25%
2022/11/11	28.1	112.16	68	110.47	109.50	-40	10,391	-0.38%
2022/11/10	28	109.89	1	109.00	110.00	27	10,306	0.26%
2022/11/09	17	109.32	18	109.33	109.50	-1	10,425	-0.01%
2022/11/08	26	108.46	76	110.39	107.50	-50	10,680	-0.47%
2022/11/07	10.1	106.14	112.1	106.52	107.50	-102	10,829	-0.94%	大賣/鉅額交易
2022/11/04	59.1	110.20	9.3	110.06	111.00	49.8	10,661	0.47%
2022/11/03	0.3	106.90	0.5	110.30	110.50	-0.3	10,550	0.00%
2022/11/02	16	106.97	16	107.72	107.00	0	10,464	0.00%
2022/11/01	3	104.50	3.8	103.79	104.00	-0.8	10,460	-0.01%
2022/10/31	2	102.25	0	0.00	102.50	2	10,606	0.02%
2022/10/28	255	102.93	1	102.50	102.50	254	10,684	2.38%	大買/鉅額交易
2022/10/27	62	101.36	2.1	101.48	101.50	59.9	10,623	0.56%
2022/10/26	10	95.39	10	94.51	95.70	0	10,559	0.00%
2022/10/25	40	97.01	5	97.58	97.30	35	10,521	0.33%
2022/10/24	8	99.44	7.1	99.54	97.90	0.9	10,523	0.01%
2022/10/21	8	95.25	23	97.25	95.00	-15	10,508	-0.14%
2022/10/20	19	97.72	19	98.08	98.40	0	10,537	0.00%
2022/10/19	5	101.40	5	101.10	99.80	0	10,741	0.00%
2022/10/18	29.1	101.45	16	101.72	100.50	13.1	10,864	0.12%
2022/10/17	11	99.44	23.1	100.63	103.00	-12.1	11,816	-0.10%
2022/10/14	28.1	102.82	30	102.61	103.50	-1.9	12,295	-0.02%
2022/10/13	16	98.69	74	100.21	94.10	-58	12,329	-0.47%
2022/10/12	8	104.88	42	104.30	104.00	-34	12,291	-0.28%
2022/10/11	7	108.43	29	108.26	107.00	-22	12,413	-0.18%
2022/10/07	5	113.10	4	114.38	113.00	1	12,607	0.01%
2022/10/06	12	113.17	10	114.85	115.50	2	13,015	0.02%
2022/10/05	43	115.56	23	114.78	113.00	20	13,248	0.15%
2022/10/04	27	109.59	140	109.28	110.00	-113	13,313	-0.85%	大賣/鉅額交易
2022/10/03	3	105.99	5.2	106.14	107.50	-2.1	13,402	-0.02%
2022/09/30	84.2	107.39	7	103.79	108.00	77.2	13,595	0.57%
2022/09/29	19	105.84	33.3	107.73	104.50	-14.3	13,715	-0.10%
2022/09/28	13.1	108.26	63	106.75	105.00	-49.9	13,911	-0.36%
2022/09/27	49.1	111.94	13	110.46	113.50	36.1	14,330	0.25%
2022/09/26	40	109.49	7	114.14	108.50	33	14,738	0.22%
2022/09/23	15	117.20	122	118.94	117.00	-107	15,029	-0.71%	大賣/鉅額交易
2022/09/22	34	124.32	6.1	123.76	124.00	27.9	15,066	0.19%
2022/09/21	17.1	123.70	9.2	122.51	124.00	7.9	15,104	0.05%
2022/09/20	69.2	123.12	48	122.14	122.50	21.2	15,196	0.14%
2022/09/19	12	120.92	32	120.09	120.50	-20	15,291	-0.13%
2022/09/16	8	119.50	8	120.44	120.00	0	15,471	0.00%
2022/09/15	10.6	120.94	10	123.50	120.00	0.6	15,554	0.00%
2022/09/14	33	123.44	19	119.84	123.50	14	15,708	0.09%
2022/09/13	35.1	123.48	167	123.43	122.50	-131.9	15,748	-0.84%	大賣/鉅額交易
2022/09/12	19	118.50	86	118.88	118.50	-67	15,530	-0.43%
2022/09/08	12	116.54	12.2	116.52	117.50	-0.2	15,711	0.00%
2022/09/07	17	114.76	17	113.03	115.00	0	15,940	0.00%
2022/09/06	35.4	112.61	16	113.91	113.00	19.4	16,010	0.12%
2022/09/05	0	0.00	16	120.75	118.50	-16	15,932	-0.10%
2022/09/02	8	123.50	4	122.00	122.00	4	15,939	0.03%
2022/09/01	26	121.50	10.2	123.11	121.00	15.9	16,062	0.10%
2022/08/31	14.2	125.14	4	125.50	125.50	10.2	16,138	0.06%
2022/08/30	3	122.67	25.1	123.02	122.50	-22.1	16,552	-0.13%
2022/08/29	1.3	122.44	52.1	121.31	123.00	-50.8	17,208	-0.30%
2022/08/26	31.1	127.81	75.2	128.47	126.50	-44.1	17,514	-0.25%
2022/08/25	117.2	127.62	11	128.18	127.50	106.2	17,347	0.61%	大買/鉅額交易
2022/08/24	26	122.13	6	122.50	123.00	20	17,193	0.12%
2022/08/23	13	121.46	59	120.88	121.50	-46	17,543	-0.26%
2022/08/22	2	126.00	2	123.50	123.50	0	17,678	0.00%
2022/08/19	97	127.75	18	127.11	125.50	79	17,767	0.44%
2022/08/18	32	124.47	16	120.78	124.50	16	17,514	0.09%
2022/08/17	5	121.10	26	120.31	119.50	-21	17,449	-0.12%
2022/08/16	5	122.80	161	123.27	122.50	-156	17,705	-0.88%	大賣/鉅額交易
2022/08/15	112	124.86	6	124.42	124.00	106	17,881	0.59%	大買/鉅額交易
2022/08/12	166	118.24	28	115.88	121.50	138	18,001	0.77%	大買/鉅額交易
2022/08/11	0.2	114.00	200	113.88	113.00	-199.8	17,973	-1.11%	大賣/鉅額交易
2022/08/10	7	111.64	5.2	111.52	111.00	1.8	18,274	0.01%
2022/08/09	662.2	113.80	7	112.50	113.50	655.2	18,552	3.53%	大買/鉅額交易
2022/08/08	191	112.74	2	112.50	114.00	189	19,047	0.99%	大買/鉅額交易
2022/08/05	16	113.47	9	110.56	114.00	7	19,385	0.04%
2022/08/04	15	105.83	24	104.52	106.50	-9	19,606	-0.05%
2022/08/03	8	108.31	7	108.07	108.00	1	19,728	0.01%
2022/08/02	1	108.50	14	109.00	109.00	-13	20,209	-0.06%
2022/08/01	0	0.00	10	113.05	112.50	-10	20,510	-0.05%
2022/07/29	58	119.27	0	0.00	119.50	58	21,141	0.27%
2022/07/28	2	119.50	5	121.60	118.00	-3	21,759	-0.01%
2022/07/27	4	120.38	2	120.75	120.00	2	22,255	0.01%
2022/07/26	15	120.47	33	120.91	119.50	-18	22,354	-0.08%
2022/07/25	8	126.94	38	126.42	127.50	-30	22,271	-0.13%
2022/07/22	117.3	133.11	165.8	133.20	130.00	-48.6	22,383	-0.22%	大買/大賣/
2022/07/21	226	125.51	28	126.34	129.50	198	21,594	0.92%	大買/鉅額交易
2022/07/20	73	118.52	8	118.13	118.00	65	21,191	0.31%
2022/07/19	11	114.46	11	115.50	114.00	0	21,217	0.00%
2022/07/18	56	117.15	57.1	116.65	117.00	-1.1	21,378	0.00%
2022/07/15	9.1	114.89	15	115.27	116.00	-5.9	21,812	-0.03%
2022/07/14	92	113.04	46.2	110.02	114.50	45.8	21,730	0.21%
2022/07/13	23.2	112.23	12	114.29	110.00	11.2	21,524	0.05%
2022/07/12	2	112.25	1	112.50	112.50	1	21,510	0.00%
2022/07/11	5	118.20	19	118.03	117.50	-14	21,710	-0.06%
2022/07/08	43	118.66	41	117.94	117.00	2	21,852	0.01%
2022/07/07	21	113.05	122	115.18	117.00	-101	21,879	-0.46%	大賣/鉅額交易
2022/07/06	26	114.46	155	114.91	112.50	-129	22,093	-0.58%	大賣/鉅額交易
2022/07/05	62	117.95	100	115.90	118.00	-38	22,267	-0.17%
2022/07/04	37	119.91	560	119.06	122.00	-523	22,281	-2.35%	大賣/鉅額交易
2022/07/01	19	126.52	53	128.05	122.50	-34	22,482	-0.15%
2022/06/30	21.1	137.02	54	136.40	136.00	-32.9	22,408	-0.15%
2022/06/29	30.1	137.22	16	136.75	143.00	14.1	22,711	0.06%
2022/06/28	7.1	141.00	7	141.07	140.50	0.1	22,946	0.00%
2022/06/27	62	150.64	10.5	149.19	147.50	51.5	23,468	0.22%
2022/06/24	9.3	142.40	18	140.64	140.00	-8.7	23,867	-0.04%
2022/06/23	11	143.60	50	145.40	144.00	-39	24,329	-0.16%
2022/06/22	22.6	146.29	34	148.37	144.00	-11.4	24,814	-0.05%
2022/06/21	5	154.90	9	155.11	156.50	-4	25,557	-0.02%
2022/06/20	13	161.31	15	158.07	154.00	-2	26,723	-0.01%
2022/06/17	12	163.71	52	163.09	167.50	-40	27,070	-0.15%
2022/06/16	154	174.48	24.2	169.92	166.00	129.9	27,297	0.48%	大買/鉅額交易
2022/06/15	6	170.92	6	171.00	170.50	0	27,687	0.00%
2022/06/14	48.2	167.29	35	164.66	168.00	13.2	27,861	0.05%
2022/06/13	17.5	166.63	19	166.76	166.50	-1.5	27,830	-0.01%
2022/06/10	6.5	172.00	20.6	172.09	172.50	-14.1	27,999	-0.05%
2022/06/09	9	175.72	35	174.87	176.50	-26	27,910	-0.09%
2022/06/08	140	177.56	190	178.47	175.00	-50	27,819	-0.18%	大買/大賣/
2022/06/07	57	181.14	86	180.82	182.00	-29	27,607	-0.11%
2022/06/06	53.6	176.39	57.5	176.35	176.50	-3.9	27,139	-0.01%
2022/06/02	10	172.95	3	172.00	173.00	7	26,990	0.03%
2022/06/01	57	174.94	76	174.01	171.50	-19	26,945	-0.07%
2022/05/31	79	172.92	26	173.00	173.50	53	26,840	0.20%
2022/05/30	186	167.52	10.5	169.05	169.00	175.5	26,547	0.66%	大買/鉅額交易
2022/05/27	5	163.70	4.5	163.89	162.50	0.5	26,408	0.00%
2022/05/26	42.5	163.44	32	161.75	160.50	10.5	26,281	0.04%
2022/05/25	25	162.42	53.7	160.12	164.00	-28.7	26,198	-0.11%
2022/05/24	59	166.69	327	164.55	160.50	-268	26,005	-1.03%	大賣/鉅額交易
2022/05/23	14.8	175.25	50	173.25	172.00	-35.2	25,657	-0.14%
2022/05/20	33	175.29	49	174.85	175.00	-16	25,429	-0.06%
2022/05/19	111	172.97	21	169.74	173.50	90	25,020	0.36%	大買/
2022/05/18	19	173.39	50	173.47	171.50	-31	24,878	-0.12%
2022/05/17	51	169.44	55	169.17	171.50	-4	24,725	-0.02%
2022/05/16	115	169.36	127	170.13	167.50	-12	24,832	-0.05%	大買/大賣/
2022/05/13	155	167.21	106	168.01	166.50	49	24,511	0.20%	大買/大賣/
2022/05/12	134	165.83	139	165.36	163.00	-5	24,431	-0.02%	大買/大賣/
2022/05/11	66	164.73	118	164.15	163.50	-52	24,469	-0.21%	大賣/
2022/05/10	234	167.19	124.6	165.55	168.00	109.4	24,989	0.44%	大買/大賣/鉅額交易
2022/05/09	96.6	167.16	74	166.06	163.00	22.6	24,776	0.09%
2022/05/06	78	169.80	112.1	167.70	171.50	-34.1	24,525	-0.14%	大賣/
2022/05/05	250.1	168.22	184	168.28	168.00	66.1	24,166	0.27%	大買/大賣/
2022/05/04	99	160.12	46	159.20	162.50	53	23,768	0.22%
2022/05/03	16	149.59	16	150.16	151.50	0	23,539	0.00%
2022/04/29	30	146.63	31	146.40	146.00	-1	23,509	0.00%
2022/04/28	20	144.10	7	143.00	143.50	13	23,501	0.06%
2022/04/27	13	142.04	11	139.82	145.00	2	23,407	0.01%
2022/04/26	1	148.00	12	149.00	143.50	-11	23,610	-0.05%
2022/04/25	13	151.58	54	151.51	149.00	-41	23,957	-0.17%
2022/04/22	87	159.22	118	160.51	159.50	-31	24,015	-0.13%	大賣/
2022/04/21	204	166.54	23	166.57	166.50	181	23,823	0.76%	大買/鉅額交易
2022/04/20	5	159.40	5.3	159.86	159.50	-0.3	23,299	0.00%
2022/04/19	562	159.66	15.2	159.00	158.00	546.8	23,270	2.35%	大買/鉅額交易
2022/04/18	7.2	153.77	19	155.24	156.00	-11.8	23,186	-0.05%
2022/04/15	51	156.55	92	157.80	156.50	-41	23,015	-0.18%
2022/04/14	133	166.42	51.2	165.10	167.00	81.8	22,684	0.36%	大買/
2022/04/13	46.2	163.58	39.4	163.62	163.50	6.9	22,437	0.03%
2022/04/12	49.4	160.29	43.6	161.44	159.00	5.8	22,172	0.03%
2022/04/11	38.3	165.16	65	165.11	160.50	-26.7	21,872	-0.12%
2022/04/08	160	172.11	42	171.65	173.00	118	21,426	0.55%	大買/鉅額交易
2022/04/07	74.3	170.95	112.3	172.21	172.50	-38	20,942	-0.18%	大賣/
2022/04/06	12.3	180.33	175.2	179.75	180.00	-163	20,316	-0.80%	大賣/鉅額交易
2022/04/01	13.2	183.89	9	182.00	183.00	4.2	20,023	0.02%
2022/03/31	66	196.29	130.1	193.60	191.00	-64.1	19,559	-0.33%	大賣/
2022/03/30	22.1	199.39	22	196.39	190.50	0	19,221	0.00%
2022/03/29	16	187.25	86.2	189.14	194.50	-70.2	18,900	-0.37%
2022/03/28	72.2	187.84	42	181.08	177.00	30.2	18,930	0.16%
2022/03/25	159	179.09	226.3	177.68	179.50	-67.3	18,298	-0.37%	大買/大賣/
2022/03/24	73.3	177.37	110.1	177.03	179.00	-36.8	17,766	-0.21%	大賣/
2022/03/23	107.1	171.41	91	170.11	175.50	16	16,873	0.09%	大買/
2022/03/22	186	157.44	150	157.88	160.00	36	15,827	0.23%	大買/大賣/
2022/03/21	83	153.98	83	153.40	153.50	0	15,465	0.00%
2022/03/18	86	149.52	116	149.26	149.00	-30	15,255	-0.20%	大賣/
2022/03/17	158	146.11	77	145.38	148.50	81	14,639	0.55%	大買/
2022/03/16	2	137.00	2	139.75	137.00	0	14,436	0.00%
2022/03/15	16	141.28	8	144.13	138.50	8	14,460	0.06%
2022/03/14	6	144.17	8	145.00	145.00	-2	14,442	-0.01%
2022/03/11	7	143.86	6	143.92	143.00	1	14,740	0.01%
2022/03/10	13	146.00	25.2	145.10	143.00	-12.2	14,906	-0.08%
2022/03/09	38.2	144.74	37	141.77	143.50	1.2	15,044	0.01%
2022/03/08	5	139.60	7	141.86	140.00	-2	15,349	-0.01%
2022/03/07	4	138.38	22	137.23	138.00	-18	16,046	-0.11%
2022/03/04	0	0.00	10.2	144.50	144.50	-10.2	17,325	-0.06%
2022/03/03	15.2	145.31	15	146.07	145.50	0.2	18,951	0.00%
2022/03/02	30	141.77	23	142.87	143.00	7	19,522	0.04%
2022/03/01	2	139.75	4	139.75	139.50	-2	20,151	-0.01%
2022/02/25	4	136.50	7	136.36	136.50	-3	20,576	-0.01%
2022/02/24	3	133.83	21	134.26	133.50	-18	21,396	-0.08%
2022/02/23	9	140.11	9	139.50	140.00	0	21,422	0.00%
2022/02/22	27	139.57	61	136.68	136.50	-34	21,565	-0.16%
2022/02/21	6	142.00	23	142.15	142.00	-17	21,782	-0.08%
2022/02/18	7	141.50	19	142.76	144.50	-12	22,092	-0.05%
2022/02/17	7	144.93	10	145.00	143.00	-3	22,348	-0.01%
2022/02/16	84	148.93	80	149.21	147.50	4	22,483	0.02%
2022/02/15	14	147.46	15	146.27	145.50	-1	22,383	0.00%
2022/02/14	37	146.49	84	145.04	143.50	-47	22,227	-0.21%
2022/02/11	120	148.18	203	148.72	152.00	-83	22,140	-0.37%	大買/大賣/
2022/02/10	274	149.38	166.1	149.51	147.50	107.9	21,979	0.49%	大買/大賣/鉅額交易
2022/02/09	51.1	145.06	15	146.83	143.00	36.1	21,281	0.17%
2022/02/08	7	144.50	12.1	144.50	145.00	-5.1	21,042	-0.02%
2022/02/07	167.1	146.49	152	146.92	144.00	15.1	21,124	0.07%	大買/大賣/
2022/01/26	64	142.66	76	142.30	143.00	-12	20,884	-0.06%
2022/01/25	104	140.94	130	141.30	140.50	-26	20,809	-0.12%	大買/大賣/
2022/01/24	19	135.50	78	136.26	138.50	-59	20,593	-0.29%
2022/01/21	85	138.56	24	140.31	135.00	61	20,604	0.30%
2022/01/20	99	140.46	117	140.97	142.00	-18	20,533	-0.09%	大賣/
2022/01/19	365	140.04	54.6	140.27	140.50	310.4	20,662	1.50%	大買/鉅額交易
2022/01/18	174.5	137.68	139.2	136.48	139.00	35.3	20,828	0.17%	大買/大賣/
2022/01/17	42	130.71	24	128.33	131.00	18	20,616	0.09%
2022/01/14	13	122.73	112	121.67	124.00	-99	21,152	-0.47%	大賣/
2022/01/13	33	123.95	14	126.18	126.00	19	21,889	0.09%
2022/01/12	34.1	126.20	783	126.32	126.50	-748.9	22,179	-3.38%	大賣/鉅額交易
2022/01/11	5	135.00	5	133.80	130.50	0	22,287	0.00%
2022/01/10	5	136.70	2	137.00	137.00	3	22,311	0.01%
2022/01/07	13.2	134.38	26	131.71	131.00	-12.8	22,444	-0.06%
2022/01/06	14	137.64	19	137.37	138.00	-5	22,628	-0.02%
2022/01/05	17	140.12	9.1	141.12	139.50	8	22,911	0.03%
2022/01/04	26	144.85	28.1	144.24	143.50	-2.1	23,052	-0.01%
2022/01/03	7.1	141.01	0.1	141.00	141.00	7	23,537	0.03%
2021/12/30	4	140.88	3	142.00	141.00	1	23,999	0.00%
2021/12/29	2	143.25	2	144.00	142.00	0	24,430	0.00%
2021/12/28	4	142.88	24	142.06	143.50	-20	24,848	-0.08%
2021/12/27	7	144.00	0	143.50	142.50	7	25,173	0.03%
2021/12/24	5	144.30	6.1	144.26	143.00	-1.1	25,512	0.00%
2021/12/23	52	148.74	13.1	147.42	145.00	39	25,614	0.15%
2021/12/22	18	149.31	461	148.66	145.50	-443	25,562	-1.73%	大賣/鉅額交易
2021/12/21	2	140.50	12	140.17	139.50	-10	25,152	-0.04%
2021/12/20	23	139.30	37	140.41	139.00	-14	25,892	-0.05%
2021/12/17	2	142.75	9	143.67	144.50	-7	26,456	-0.03%
2021/12/16	71	147.92	9	147.39	147.00	62	26,543	0.23%
2021/12/15	8	142.38	7	141.07	143.00	1	26,464	0.00%
2021/12/14	6	141.50	7	142.29	142.00	-1	26,689	0.00%
2021/12/13	2	138.25	1	139.50	138.00	1	26,765	0.00%
2021/12/10	7.1	139.11	6	139.75	140.00	1.1	27,342	0.00%
2021/12/09	5	142.31	5	142.70	141.00	0	28,202	0.00%
2021/12/08	6	144.75	21.2	143.49	144.50	-15.1	28,612	-0.05%
2021/12/07	29.2	145.09	50.1	145.61	144.00	-20.9	28,992	-0.07%
2021/12/06	26.1	153.92	63.2	151.79	149.00	-37.1	29,329	-0.13%
2021/12/03	39.2	154.42	266.1	153.80	154.00	-226.9	30,337	-0.75%	大賣/鉅額交易
2021/12/02	80.1	157.38	50	157.28	152.00	30.1	30,465	0.10%
2021/12/01	171	160.63	138.1	161.42	162.50	33	30,713	0.11%	大買/大賣/
2021/11/30	257.1	160.06	227.2	160.34	155.50	29.9	30,901	0.10%	大買/大賣/
2021/11/29	536.6	148.69	504.2	149.14	156.00	32.4	31,412	0.10%	大買/大賣/
2021/11/26	240	143.15	69	142.02	143.50	171	31,181	0.55%	大買/鉅額交易
2021/11/25	62.1	143.43	51.3	142.62	139.00	10.8	30,992	0.03%
2021/11/24	97.3	138.50	131.2	138.80	138.00	-33.9	30,645	-0.11%	大賣/
2021/11/23	200.2	143.52	106.2	145.33	143.00	94	31,034	0.30%	大買/大賣/
2021/11/22	4.1	137.34	22	137.30	137.50	-17.9	31,544	-0.06%
2021/11/19	5	137.90	23.1	140.77	135.50	-18.1	34,292	-0.05%
2021/11/18	37	141.39	174.3	140.63	139.50	-137.3	35,764	-0.38%	大賣/鉅額交易
2021/11/17	199.3	141.42	51	140.39	143.00	148.3	36,558	0.41%	大買/鉅額交易
2021/11/16	113	139.41	146.4	139.99	136.00	-33.4	37,590	-0.09%	大買/大賣/
2021/11/15	129.3	138.48	53.3	135.98	138.50	76	38,657	0.20%	大買/
2021/11/12	81.1	134.24	195.2	133.02	133.00	-114.1	39,680	-0.29%	大賣/鉅額交易
2021/11/11	89.2	131.27	22	131.36	130.50	67.2	40,366	0.17%
2021/11/10	103.2	132.48	60.1	133.22	131.00	43	40,750	0.11%	大買/
2021/11/09	389.1	129.75	72.1	129.92	130.00	317	40,825	0.78%	大買/鉅額交易
2021/11/08	3.1	121.97	1	125.50	122.00	2.1	40,859	0.01%
2021/11/05	16	124.19	10	124.90	124.00	6	41,105	0.01%
2021/11/04	27	127.52	28	126.05	126.00	-1	41,586	0.00%
2021/11/03	2	128.75	2	129.25	130.00	0	41,987	0.00%
2021/11/02	24.1	132.98	88	130.29	128.00	-63.9	42,474	-0.15%
2021/11/01	14	131.57	44	131.22	131.00	-30	43,019	-0.07%
2021/10/29	9.1	129.77	13	128.46	128.00	-3.9	44,230	-0.01%
2021/10/28	4.1	131.40	14	130.86	129.00	-9.9	44,764	-0.02%
2021/10/27	74	128.91	24	130.35	132.00	50	45,083	0.11%
2021/10/26	41	129.59	122.4	130.77	127.00	-81.4	45,547	-0.18%	大賣/
2021/10/25	0	0.00	26	140.77	139.50	-26	46,178	-0.06%
2021/10/22	279	141.87	328.6	140.98	144.00	-49.6	46,175	-0.11%	大買/大賣/
2021/10/21	166.6	137.10	105.1	139.55	136.00	61.5	46,465	0.13%	大買/大賣/
2021/10/20	61	134.20	58.3	133.17	135.00	2.8	46,586	0.01%
2021/10/19	33.2	127.38	12	127.63	128.50	21.2	47,139	0.04%
2021/10/18	16	122.59	16.2	123.09	123.00	-0.2	47,995	0.00%
2021/10/15	69.2	122.58	55	123.49	122.00	14.2	48,377	0.03%
2021/10/14	105.9	119.29	39.1	120.66	118.00	66.8	48,819	0.14%	大買/
2021/10/13	82.3	125.86	88.5	125.36	120.50	-6.3	49,261	-0.01%
2021/10/12	17.5	129.99	18	130.50	128.50	-0.5	49,863	0.00%
2021/10/08	232.3	136.69	238.8	135.21	131.00	-6.5	50,305	-0.01%	大買/大賣/
2021/10/07	48.7	132.78	52.3	132.87	133.50	-3.6	50,945	-0.01%
2021/10/06	36.1	126.44	48.1	127.25	130.50	-12	50,971	-0.02%
2021/10/05	111	122.30	128	120.93	126.50	-17	51,717	-0.03%	大買/大賣/
2021/10/04	22.1	124.92	67.1	124.49	121.50	-45	52,128	-0.09%
2021/10/01	32.1	127.83	133	124.21	124.00	-100.9	52,726	-0.19%	大賣/
2021/09/30	15	134.80	20	134.68	134.00	-5	53,156	-0.01%
2021/09/29	15.1	135.67	9	135.50	134.00	6.1	53,244	0.01%
2021/09/28	142	134.57	86	134.70	139.00	56	53,458	0.10%	大買/
2021/09/27	37	136.32	78.3	135.94	138.00	-41.3	53,472	-0.08%
2021/09/24	38.3	130.59	48	132.69	135.00	-9.8	52,807	-0.02%
2021/09/23	76.2	126.54	28.3	127.07	124.50	47.9	52,292	0.09%
2021/09/22	39.3	122.71	23.1	122.83	125.00	16.2	52,340	0.03%
2021/09/17	67.1	124.37	21	124.43	126.50	46.1	52,383	0.09%
2021/09/16	22	121.41	19.1	120.61	121.50	3	52,394	0.01%
2021/09/15	98	121.84	97	122.26	120.00	1	52,459	0.00%
2021/09/14	133	124.26	146	124.79	121.50	-13	52,046	-0.02%	大買/大賣/
2021/09/13	219	132.07	217.1	133.47	129.00	1.9	51,349	0.00%	大買/大賣/
2021/09/10	53.1	130.83	59	130.49	133.00	-5.9	51,054	-0.01%
2021/09/09	76.1	134.04	76	134.37	133.00	0.1	50,598	0.00%
2021/09/08	331.1	132.09	233	132.54	130.50	98.1	50,078	0.20%	大買/大賣/
2021/09/07	443	144.61	177.2	143.15	138.50	265.8	49,056	0.54%	大買/大賣/鉅額交易
2021/09/06	636.2	157.16	206.1	158.80	153.50	430.1	48,713	0.88%	大買/大賣/鉅額交易
2021/09/03	226	164.59	151	163.16	165.50	75	48,488	0.15%	大買/大賣/
2021/09/02	541.2	167.84	607	168.54	159.00	-65.8	48,252	-0.14%	大買/大賣/
2021/09/01	172.1	164.51	199.1	163.35	167.00	-27.1	46,980	-0.06%	大買/大賣/
2021/08/31	44	153.69	404.1	153.93	155.00	-360.1	46,231	-0.78%	大賣/鉅額交易
2021/08/30	45.2	152.03	60.4	150.69	150.00	-15.2	46,138	-0.03%
2021/08/27	110.5	152.23	73.3	152.97	150.00	37.3	46,457	0.08%	大買/
2021/08/26	185.2	159.43	439.3	160.23	158.00	-254.1	46,194	-0.55%	大買/大賣/鉅額交易
2021/08/25	498.3	162.62	483.2	162.45	158.50	15.2	45,344	0.03%	大買/大賣/
2021/08/24	469.1	157.60	541.4	158.22	163.50	-72.3	43,208	-0.17%	大買/大賣/
2021/08/23	257.4	150.93	254	150.71	149.00	3.4	42,798	0.01%	大買/大賣/
2021/08/20	409	143.10	205.2	143.15	144.00	203.8	43,009	0.47%	大買/大賣/鉅額交易
2021/08/19	305.2	146.75	374.2	147.67	135.00	-69.1	42,007	-0.16%	大買/大賣/
2021/08/18	280.2	138.20	280.1	136.68	150.00	0.1	40,718	0.00%	大買/大賣/
2021/08/17	80.1	138.48	125.6	142.13	137.50	-45.5	39,881	-0.11%	大賣/
2021/08/16	45.5	136.09	118.2	136.38	135.50	-72.8	39,150	-0.19%	大賣/
2021/08/13	52	137.56	24	138.29	130.50	28	38,780	0.07%
2021/08/12	43	134.66	97.8	133.78	136.50	-54.8	38,600	-0.14%
2021/08/11	18.8	133.33	25.3	133.67	128.00	-6.5	38,648	-0.02%
2021/08/10	146.3	134.73	200	134.67	135.00	-53.8	38,582	-0.14%	大買/大賣/
2021/08/09	151	140.42	144.3	141.30	138.50	6.7	38,319	0.02%	大買/大賣/
2021/08/06	263.3	148.20	110	147.72	150.00	153.3	38,020	0.40%	大買/大賣/鉅額交易
2021/08/05	187	145.77	1,104.2	145.08	144.50	-917.2	37,805	-2.43%	大買/大賣/鉅額交易
2021/08/04	263.1	150.91	121.4	150.74	149.50	141.8	37,759	0.38%	大買/大賣/鉅額交易
2021/08/03	192.3	141.29	38.4	140.91	142.00	153.9	36,910	0.42%	大買/鉅額交易
2021/08/02	114	134.79	209	135.48	135.00	-95	36,810	-0.26%	大買/大賣/
2021/07/30	164.4	139.61	163.5	139.61	135.00	0.8	36,379	0.00%	大買/大賣/
2021/07/29	236.5	133.03	261	133.42	136.50	-24.5	35,710	-0.07%	大買/大賣/
2021/07/28	20	141.12	37.5	135.83	132.50	-17.5	34,588	-0.05%
2021/07/27	126.2	152.03	134.1	154.17	147.00	-7.9	34,541	-0.02%	大買/大賣/
2021/07/26	168	150.44	104	150.70	155.00	64	33,627	0.19%	大買/大賣/
2021/07/23	222.1	147.14	357	148.72	141.00	-135	32,848	-0.41%	大買/大賣/鉅額交易
2021/07/22	302	154.18	148.6	153.87	153.00	153.4	32,220	0.48%	大買/大賣/鉅額交易
2021/07/21	76	143.58	72.1	144.09	147.50	3.9	31,411	0.01%
2021/07/20	74.2	136.17	76.4	135.76	134.50	-2.1	31,298	-0.01%
2021/07/19	111.4	136.70	120	138.01	134.00	-8.6	31,150	-0.03%	大買/大賣/
2021/07/16	248	135.39	544	137.11	137.00	-296	31,080	-0.95%	大買/大賣/鉅額交易
2021/07/15	66.5	126.40	76	125.34	130.00	-9.5	30,465	-0.03%
2021/07/14	456	126.56	186	125.10	124.50	270	30,605	0.88%	大買/大賣/鉅額交易
2021/07/13	25	119.18	63.1	121.30	123.00	-38.1	30,442	-0.13%
2021/07/12	179	112.30	101.2	110.99	112.00	77.9	30,802	0.25%	大買/大賣/
2021/07/09	77.1	100.93	81.7	101.94	105.50	-4.6	29,847	-0.02%
2021/07/08	90	95.52	80.3	95.63	96.20	9.7	29,423	0.03%
2021/07/07	143.3	90.30	164	91.92	95.50	-20.7	29,117	-0.07%	大買/大賣/
2021/07/06	12	88.55	31.2	88.42	86.90	-19.2	28,520	-0.07%
2021/07/05	229.2	88.31	338	87.78	86.20	-108.8	28,772	-0.38%	大買/大賣/鉅額交易
2021/07/02	143.5	82.29	9	83.40	86.00	134.5	28,994	0.46%	大買/鉅額交易
2021/07/01	0	0.00	9.5	79.47	78.90	-9.5	29,316	-0.03%
2021/06/30	3	80.87	52	80.05	80.30	-49	29,785	-0.16%
2021/06/29	6	82.58	78	84.27	81.10	-72	31,403	-0.23%
2021/06/28	99	85.15	56.2	85.31	84.90	42.8	33,429	0.13%
2021/06/25	1,299.2	84.65	194.6	84.57	84.30	1,104.6	34,038	3.25%	大買/大賣/鉅額交易
2021/06/24	268.1	83.75	201	83.61	83.50	67.1	33,812	0.20%	大買/大賣/
2021/06/23	129	82.02	54.1	81.15	82.40	74.9	33,654	0.22%	大買/
2021/06/22	19.1	82.13	52.1	81.56	79.20	-33	33,733	-0.10%
2021/06/21	704.1	79.88	16.1	80.38	79.90	688.1	33,417	2.06%	大買/鉅額交易
2021/06/18	18.1	80.03	1.3	80.02	79.60	16.8	33,176	0.05%
2021/06/17	41.3	79.96	5	80.74	81.50	36.3	33,009	0.11%
2021/06/16	4	80.70	12	80.92	79.90	-8	32,827	-0.02%
2021/06/15	24	82.35	14	83.53	82.30	10	32,627	0.03%
2021/06/11	29	84.18	35	84.84	83.00	-6	32,497	-0.02%
2021/06/10	161	82.51	157.2	82.86	83.10	3.8	31,950	0.01%	大買/大賣/
2021/06/09	1,169.2	79.59	29	79.53	78.60	1,140.2	31,065	3.67%	大買/鉅額交易
2021/06/08	34.3	77.40	36	76.97	77.00	-1.7	30,472	-0.01%
2021/06/07	33.1	85.49	33	84.49	83.10	0.1	29,770	0.00%
2021/06/04	364	87.73	386	87.88	86.00	-22	29,326	-0.08%	大買/大賣/
2021/06/03	329.5	86.57	401.2	86.61	85.70	-71.7	28,631	-0.25%	大買/大賣/
2021/06/02	218	84.51	442	85.82	83.00	-224	28,030	-0.80%	大買/大賣/鉅額交易
2021/06/01	262	84.36	118	85.15	86.10	144	27,484	0.52%	大買/大賣/鉅額交易
2021/05/31	203	84.33	266	84.58	81.90	-63	26,770	-0.24%	大買/大賣/
2021/05/28	605	77.87	509	77.56	79.20	96	25,574	0.38%	大買/大賣/
2021/05/27	244	70.86	214.2	70.57	72.00	29.9	24,303	0.12%	大買/大賣/
2021/05/26	144	69.56	9	69.24	68.50	135	23,964	0.56%	大買/鉅額交易
2021/05/25	91.2	69.93	80	69.61	68.20	11.2	23,809	0.05%
2021/05/24	14	67.23	17	66.78	66.80	-3	23,310	-0.01%
2021/05/21	5	64.20	6	64.10	64.00	-1	23,089	0.00%
2021/05/20	2	63.15	7	64.06	62.90	-5	23,202	-0.02%
2021/05/19	50	65.91	49.1	63.95	66.00	0.9	23,128	0.00%
2021/05/18	87.1	61.17	79	62.16	62.90	8.1	22,850	0.04%
2021/05/17	5.1	61.04	10	60.22	57.20	-4.9	22,602	-0.02%
2021/05/14	5	65.68	25.3	65.15	63.50	-20.3	22,280	-0.09%
2021/05/13	25.3	63.73	22	63.84	62.90	3.3	21,942	0.02%
2021/05/12	229	67.34	239	63.55	63.50	-10	21,570	-0.05%	大買/大賣/
2021/05/11	56.2	69.13	92	68.58	67.00	-35.8	20,854	-0.17%
2021/05/10	226	72.93	239	73.47	74.00	-13	20,353	-0.06%	大買/大賣/
2021/05/07	0	0.00	2	67.30	67.30	-2	19,787	-0.01%
2021/05/06	15	63.54	8	61.69	61.20	7	19,751	0.04%
2021/05/05	7	65.41	11	64.84	62.80	-4	19,622	-0.02%
2021/05/04	5	63.28	6	63.10	64.40	-1	19,451	-0.01%
2021/05/03	9	67.20	10	67.18	67.00	-1	19,143	-0.01%
2021/04/29	6	70.05	46	70.43	69.00	-40	18,981	-0.21%
2021/04/28	21.1	70.66	46	70.05	69.60	-24.9	18,872	-0.13%
2021/04/27	35	72.23	30.9	72.67	72.10	4.1	18,631	0.02%
2021/04/26	22	75.83	25	76.42	75.40	-3	18,336	-0.02%
2021/04/23	30	74.90	27	74.89	74.40	3	17,959	0.02%
2021/04/22	56	74.16	54	75.18	72.60	2	17,593	0.01%
2021/04/21	56	73.52	23	73.44	73.40	33	17,087	0.19%
2021/04/20	26	73.08	158	73.99	73.00	-132	16,800	-0.79%	大賣/鉅額交易
2021/04/19	225	70.50	294	70.98	70.00	-69	16,096	-0.43%	大買/大賣/
2021/04/16	208	70.48	311.1	68.71	71.10	-103.1	15,114	-0.68%	大買/大賣/鉅額交易
2021/04/15	149	63.99	439	64.55	64.70	-290	14,251	-2.03%	大買/大賣/鉅額交易
2021/04/14	119	61.79	128	61.80	63.70	-9	13,976	-0.06%	大買/大賣/
2021/04/13	240.3	66.66	154	67.55	65.60	86.3	13,548	0.64%	大買/大賣/
2021/04/12	1	66.70	22	66.59	66.70	-21	12,897	-0.16%
2021/04/09	205	61.26	111	61.72	60.70	94	12,824	0.73%	大買/大賣/
2021/04/08	137	66.38	55.9	66.70	64.00	81.1	12,398	0.65%	大買/
2021/04/07	94.3	61.47	130	62.50	64.20	-35.7	11,648	-0.31%	大賣/
2021/04/06	307.2	58.67	145	59.22	58.40	162.2	11,053	1.47%	大買/大賣/鉅額交易
2021/04/01	252	58.48	350	59.18	58.20	-98	10,491	-0.93%	大買/大賣/
2021/03/31	319	56.56	189	55.95	57.40	130	8,769	1.48%	大買/大賣/鉅額交易
2021/03/30	429	49.69	373.9	50.36	52.20	55.1	6,590	0.84%	大買/大賣/
2021/03/29	61	48.04	8	47.88	47.50	53	5,909	0.90%
2021/03/26	10	47.71	77	47.56	47.45	-67	5,852	-1.14%
2021/03/25	137	47.18	14	47.01	47.00	123	5,689	2.16%	大買/鉅額交易
2021/03/22	1	44.95	0	0.00	45.10	1	5,465	0.02%
2021/03/18	1	44.95	0	0.00	45.00	1	5,742	0.02%
2021/03/17	1	45.10	1	45.95	45.15	0	5,847	0.00%
2021/03/16	0	0.00	5	46.04	46.50	-5	5,917	-0.08%
2021/03/15	1	45.15	2	45.08	45.50	-1	6,056	-0.02%
2021/03/12	1	44.65	1	44.90	44.60	0	6,178	0.00%
2021/03/11	0	0.00	2	44.55	44.60	-2	6,587	-0.03%
2021/03/08	1	43.90	3	44.60	43.95	-2	7,316	-0.03%
2021/03/05	1	44.60	0	0.00	44.30	1	7,337	0.01%
2021/03/04	1	44.85	11.5	45.04	45.00	-10.5	7,367	-0.14%
2021/03/03	0	0.00	7	46.19	46.20	-7	7,644	-0.09%
2021/03/02	4	47.84	5	46.89	46.30	-1	7,592	-0.01%
2021/02/25	0	0.00	2	47.10	46.90	-2	7,510	-0.03%
2021/02/24	5	47.50	3.5	47.19	46.70	1.5	7,609	0.02%
2021/02/22	3	47.45	20	46.95	47.45	-17	7,530	-0.23%
2021/02/19	7	47.42	2.2	47.26	47.45	4.8	7,275	0.07%
2021/02/18	11.2	46.88	0.1	47.03	46.85	11.1	7,114	0.16%
2021/01/29	3	43.90	9	43.10	43.10	-6	6,909	-0.09%
2021/01/28	2	44.63	6	44.45	44.35	-4	6,858	-0.06%
2021/01/22	0	0.00	22	44.36	44.65	-22	6,759	-0.33%
2021/01/21	3	44.57	7	45.04	44.05	-4	6,733	-0.06%
2021/01/20	1	45.50	10	45.10	45.10	-9	6,699	-0.13%
2021/01/19	0	0.00	2	46.45	46.10	-2	6,581	-0.03%
2021/01/18	1	45.70	35	46.10	46.10	-34	6,537	-0.52%
2021/01/15	27	47.53	98	47.42	47.30	-71	6,465	-1.10%
2021/01/14	73	48.16	14	47.68	48.20	59	6,337	0.93%
2021/01/13	50	46.92	11	46.90	46.55	39	6,131	0.64%
2021/01/12	1	47.20	2	46.63	46.15	-1	6,067	-0.02%
2021/01/11	10	47.21	2	47.33	47.50	8	5,985	0.13%
2021/01/07	0	0.00	52	45.85	45.80	-52	5,840	-0.89%
2021/01/06	2	45.98	3	45.38	45.65	-1	5,914	-0.02%
2021/01/05	5	46.80	21	46.64	46.85	-16	5,892	-0.27%
2021/01/04	1	47.60	10	47.62	47.65	-9	5,976	-0.15%
2020/12/31	106	47.49	24	47.44	47.45	82	5,860	1.40%	大買/
2020/12/30	0	0.00	5	46.38	46.70	-5	5,800	-0.09%
2020/12/29	6	46.37	6	46.38	46.20	0	5,800	0.00%
2020/12/25	0	0.00	1	46.15	46.40	-1	5,712	-0.02%
2020/12/24	1	46.80	0.1	46.90	46.75	0.9	5,641	0.02%
2020/12/23	18	46.21	4	46.25	46.20	14	5,543	0.25%
2020/12/22	1	44.80	1	45.15	44.90	0	5,383	0.00%
2020/12/21	4	44.03	0	0.00	45.05	4	5,259	0.08%
2020/12/18	2	44.65	8	45.09	44.75	-6	5,182	-0.12%
2020/12/17	2	45.00	6	45.00	45.00	-4	5,165	-0.08%
2020/12/16	0	0.00	1.2	45.46	45.30	-1.2	5,161	-0.02%
2020/12/15	8	45.22	14.4	46.33	45.15	-6.4	5,109	-0.12%
2020/12/14	1	47.40	6	47.98	47.40	-5	4,874	-0.10%
2020/12/11	8	47.71	10	46.95	46.95	-2	4,843	-0.04%
2020/12/10	21	49.19	11	48.22	48.25	10	4,790	0.21%
2020/12/09	125	50.92	82.1	50.73	51.00	42.9	4,654	0.92%	大買/
2020/12/08	20.1	50.00	17	49.68	50.20	3.1	4,480	0.07%
2020/12/07	101	50.65	104.2	50.70	50.80	-3.2	4,324	-0.07%	大買/大賣/
2020/12/04	16	48.94	36	48.97	48.75	-20	3,916	-0.51%
2020/12/03	62	47.84	37	48.31	47.50	25	3,684	0.68%
2020/12/02	26	46.60	6	46.05	46.45	20	3,307	0.60%
2020/12/01	1	45.40	4	45.01	45.50	-3	3,232	-0.09%
2020/11/30	2	45.25	5	45.16	45.20	-3	3,333	-0.09%
2020/11/27	28	46.28	24.1	46.34	45.75	3.9	3,579	0.11%
2020/11/25	1	43.95	14	43.86	43.75	-13	3,232	-0.40%
2020/11/24	3	44.13	0	0.00	43.90	3	3,200	0.09%
2020/11/23	25	44.71	8	44.36	44.80	17	3,145	0.54%
2020/11/20	5	43.25	0	0.00	43.70	5	2,993	0.17%
2020/11/19	8	42.54	0	0.00	42.50	8	2,942	0.27%
2020/11/17	1	42.25	4	42.35	42.35	-3	2,936	-0.10%
2020/11/16	1	41.90	0	0.00	42.05	1	2,982	0.03%
2020/11/13	1	41.75	0	0.00	41.90	1	3,028	0.03%
2020/11/12	2	42.80	4	42.78	42.55	-2	3,059	-0.07%
2020/11/11	3	42.67	30	42.80	42.80	-27	3,120	-0.87%
2020/11/10	7	42.70	0	0.00	42.50	7	3,138	0.22%
2020/11/09	4	42.28	0	0.00	42.35	4	3,181	0.13%
2020/11/02	0	0.00	4	40.90	40.90	-4	3,436	-0.12%
2020/10/30	2	41.65	15	41.40	41.40	-13	3,457	-0.38%
2020/10/29	0	0.00	1	41.05	42.20	-1	3,572	-0.03%
2020/10/28	2	42.60	0	0.00	42.10	2	3,609	0.06%
2020/10/27	0	0.00	3	43.72	43.85	-3	3,619	-0.08%
2020/10/26	7	43.91	0	0.00	43.90	7	3,690	0.19%
2020/10/23	2	43.80	0	0.00	43.95	2	3,731	0.05%
2020/10/22	11	43.50	2	45.00	43.50	9	3,787	0.24%
2020/10/21	1	45.45	1	45.90	45.60	0	3,744	0.00%
2020/10/20	0	0.00	2	45.40	45.75	-2	3,749	-0.05%
2020/10/19	2	45.60	0	0.00	45.65	2	3,768	0.05%
2020/10/16	0	0.00	2	45.65	45.30	-2	3,780	-0.05%
2020/10/15	3	46.20	3	46.35	46.10	0	3,764	0.00%
2020/10/14	1	46.60	18	46.54	46.50	-17	3,768	-0.45%
2020/10/12	4	46.89	7	46.43	45.50	-3	3,642	-0.08%
2020/10/07	7	45.04	0	0.00	44.55	7	3,507	0.20%
2020/10/06	1	43.80	15	43.83	44.10	-14	3,465	-0.40%
2020/10/05	32	42.77	4	41.95	42.80	28	3,508	0.80%
2020/09/29	0	0.00	8	41.20	41.20	-8	4,078	-0.20%
2020/09/28	8	41.66	0	0.00	41.70	8	4,303	0.19%
2020/09/24	0	0.00	3	42.28	42.05	-3	4,396	-0.07%
2020/09/23	0	0.00	1	43.75	43.75	-1	4,394	-0.02%
2020/09/22	0	0.00	1	44.05	44.00	-1	4,399	-0.02%
2020/09/21	1	45.90	90	45.07	45.05	-89	4,359	-2.04%
2020/09/16	72	45.47	0	0.00	45.30	72	4,300	1.67%
2020/09/15	4	45.43	10	45.31	45.00	-6	4,317	-0.14%
2020/09/14	37	44.74	3	43.73	44.80	34	4,231	0.80%
2020/09/11	1	43.30	8	43.13	43.10	-7	4,186	-0.17%
2020/09/10	0	0.00	15	44.33	43.95	-15	4,162	-0.36%
2020/09/09	0	0.00	27	44.04	44.35	-27	4,145	-0.65%
2020/09/07	12	44.94	6	45.13	44.75	6	4,107	0.15%
2020/09/03	91	46.06	238	45.84	45.50	-147	4,036	-3.64%	大賣/鉅額交易
2020/09/02	223	46.71	88	47.07	46.60	135	3,899	3.46%	大買/鉅額交易
2020/09/01	39	43.23	0	0.00	43.20	39	3,618	1.08%
2020/08/31	0	0.00	4	43.15	42.80	-4	3,675	-0.11%
2020/08/28	0	0.00	1	43.20	43.10	-1	3,696	-0.03%
2020/08/27	0	0.00	1	43.80	43.15	-1	3,720	-0.03%
2020/08/26	0	0.00	10	43.73	43.60	-10	3,725	-0.27%
2020/08/25	8	43.61	0	0.00	43.80	8	3,756	0.21%
2020/08/24	1	42.85	0	0.00	42.85	1	3,777	0.03%
2020/08/20	0	0.00	13	42.31	42.55	-13	3,846	-0.34%
2020/08/19	3	45.00	6	44.16	44.00	-3	3,804	-0.08%
2020/08/18	2	45.95	13	45.88	45.65	-11	3,761	-0.29%
2020/08/17	14	46.56	1	46.65	46.65	13	3,716	0.35%
2020/08/14	1	45.30	13	45.41	45.60	-12	3,649	-0.33%
2020/08/13	30	46.02	1	45.90	45.95	29	3,628	0.80%
2020/08/12	2	45.30	11	45.29	45.15	-9	3,551	-0.25%
2020/08/11	0	0.00	45	45.55	44.95	-45	3,516	-1.28%
2020/08/10	74	47.46	3	47.35	47.30	71	3,459	2.05%
2020/08/05	0	0.00	20	46.95	47.00	-20	3,283	-0.61%
2020/08/04	7	47.24	0	0.00	47.00	7	3,286	0.21%
2020/08/03	20	45.90	21	45.86	46.40	-1	3,226	-0.03%
2020/07/31	13	45.76	18	45.77	46.30	-5	3,255	-0.15%
2020/07/30	23	45.55	10	45.16	46.00	13	3,211	0.40%
2020/07/29	12	44.74	2	43.68	44.95	10	3,135	0.32%
2020/07/27	6	43.95	2	43.93	44.00	4	3,047	0.13%
2020/07/23	0	0.00	5	44.10	44.20	-5	2,999	-0.17%
2020/07/22	9	44.57	4	44.50	44.60	5	2,977	0.17%
2020/07/17	0	0.00	1	43.10	43.00	-1	2,887	-0.03%
2020/07/14	0	0.00	15	43.48	43.30	-15	2,902	-0.52%
2020/07/13	0	0.00	12	43.43	43.80	-12	2,906	-0.41%
2020/07/10	0	0.00	2	43.50	43.70	-2	2,895	-0.07%
2020/07/09	10	46.02	81	46.93	45.55	-71	2,814	-2.52%
2020/07/08	85	48.14	40	48.03	47.45	45	2,649	1.70%
2020/07/07	162	44.04	124	44.65	45.35	38	2,235	1.70%	大買/大賣/
2020/07/06	0	0.00	4	40.40	41.25	-4	2,022	-0.20%
2020/07/03	3	40.90	4	40.75	40.85	-1	1,990	-0.05%
2020/07/02	12	40.31	1	39.85	40.40	11	1,919	0.57%
2020/07/01	15	39.59	4	39.25	39.30	11	1,904	0.58%
2020/06/24	0	0.00	5	39.08	38.75	-5	1,917	-0.26%
2020/06/23	0	0.00	46	38.51	38.35	-46	1,914	-2.40%
2020/06/22	49	39.82	11	39.43	38.70	38	1,906	1.99%
2020/06/19	19	39.29	2	38.85	39.20	17	1,867	0.91%
2020/06/18	0	0.00	5	38.40	38.35	-5	1,857	-0.27%
2020/06/16	0	0.00	2	38.20	38.20	-2	1,870	-0.11%
2020/06/12	2	37.20	0	0.00	38.00	2	1,895	0.11%
2020/06/11	0	0.00	7	38.27	38.20	-7	1,906	-0.37%
2020/06/05	5	40.20	4	40.10	40.10	1	1,936	0.05%
2020/06/04	2	39.05	0	0.00	38.95	2	1,896	0.11%
2020/06/01	1	39.00	3	38.33	38.40	-2	2,002	-0.10%
2020/05/29	1	39.25	1	39.05	39.05	0	1,963	0.00%
2020/05/28	1	39.00	11	38.65	38.95	-10	1,932	-0.52%
2020/05/26	0	0.00	5	38.16	38.05	-5	1,845	-0.27%
2020/05/22	35	37.29	0	0.00	37.30	35	1,799	1.95%
2020/05/11	0	0.00	0.1	38.35	38.30	-0.1	1,763	0.00%
2020/05/08	6	39.25	8.1	39.19	39.15	-2.1	1,720	-0.12%
2020/05/07	1.1	39.14	1	37.80	39.15	0.1	1,648	0.01%
2020/05/06	0	0.00	9	36.63	37.40	-9	1,566	-0.57%
2020/05/04	2	36.25	0	0.00	36.25	2	1,529	0.13%
2020/04/30	0	0.00	4	37.63	37.70	-4	1,516	-0.26%
2020/04/29	1	37.25	2	37.25	37.30	-1	1,523	-0.07%
2020/04/27	0	0.00	6	36.70	36.95	-6	1,557	-0.39%
2020/04/22	1	34.25	1	35.90	35.60	0	1,564	0.00%
2020/04/21	0	0.00	1	36.20	35.15	-1	1,563	-0.06%
2020/04/17	7	38.14	6	38.28	37.25	1	1,546	0.06%
2020/04/15	0	0.00	2	35.40	35.60	-2	1,428	-0.14%
2020/04/13	2	35.08	0	0.00	34.00	2	1,394	0.14%
2020/04/10	1	33.90	0	0.00	34.00	1	1,392	0.07%
2020/04/08	6	34.68	0	0.00	34.95	6	1,466	0.41%
2020/04/07	22	34.31	0	0.00	34.35	22	1,448	1.52%
2020/04/06	0	0.00	1	33.20	33.65	-1	1,434	-0.07%
2020/03/31	10	31.35	0	0.00	31.10	10	1,399	0.71%
2020/03/27	1	30.90	0	0.00	30.75	1	1,452	0.07%
2020/03/24	0	0.00	1	29.05	29.80	-1	1,424	-0.07%
2020/03/19	0	0.00	2	27.40	27.20	-2	1,415	-0.14%
2020/03/18	1	30.80	0	0.00	30.20	1	1,403	0.07%
2020/03/17	1	29.75	0	0.00	30.20	1	1,399	0.07%
2020/03/11	0	0.00	5	41.40	41.40	-5	1,335	-0.37%
2020/03/10	1	41.75	0	0.00	42.20	1	1,331	0.08%
2020/03/09	8	44.96	4	44.78	43.40	4	1,310	0.31%
2020/03/02	1	41.25	0	0.00	41.15	1	1,498	0.07%
2020/02/27	0	0.00	1	41.10	41.45	-1	1,534	-0.07%
2020/02/14	1	41.65	0	0.00	41.60	1	1,523	0.07%
2020/02/03	1	38.50	2	38.50	40.00	-1	1,645	-0.06%
2020/01/31	1	40.80	10	40.95	41.20	-9	1,670	-0.54%
2020/01/30	1	42.00	0	0.00	41.45	1	1,790	0.06%
2020/01/20	0	0.00	0	46.00	45.85	0	1,782	0.00%
2020/01/16	0	0.00	1	46.10	46.20	-1	1,786	-0.06%
2020/01/13	0	0.00	1	46.15	46.20	-1	1,884	-0.05%
2020/01/10	2	46.03	0.3	46.10	46.10	1.8	1,889	0.09%
2020/01/09	1	46.45	0.4	46.20	46.10	0.6	1,914	0.03%
2020/01/08	0.2	46.20	1	46.10	46.10	-0.8	1,972	-0.04%
2020/01/06	0	0.00	12	46.59	46.50	-12	2,008	-0.60%
2020/01/03	1	47.85	55	47.53	47.20	-54	2,008	-2.69%
2020/01/02	78.5	47.90	2	48.15	48.40	76.5	1,967	3.89%
2019/12/30	5	47.15	0	0.00	47.10	5	1,936	0.26%
2019/12/27	5	47.70	0	0.00	47.55	5	1,933	0.26%
2019/12/26	0	0.00	10	47.25	47.25	-10	1,921	-0.52%
2019/12/25	0	0.00	1	46.90	47.00	-1	1,941	-0.05%
2019/12/19	0	0.00	5	46.60	46.50	-5	1,906	-0.26%
2019/12/17	1	46.95	0	0.00	46.85	1	1,952	0.05%
2019/12/16	8	46.84	0	0.00	46.80	8	1,961	0.41%
2019/12/12	2	47.03	0	0.00	46.55	2	1,959	0.10%
2019/12/10	0	0.00	4	46.90	47.00	-4	1,987	-0.20%
2019/12/04	0	0.00	1	46.20	46.35	-1	2,182	-0.05%
2019/12/03	0	0.00	1	47.00	46.65	-1	2,211	-0.05%
2019/12/02	12	46.85	9	46.89	46.40	3	2,217	0.14%
2019/11/29	14	49.87	9	49.66	48.35	5	2,186	0.23%
2019/11/27	0	0.00	0.1	47.50	47.50	-0.1	2,020	0.00%
2019/11/26	2	47.60	2	47.75	47.25	0	2,061	0.00%
2019/11/25	1.1	47.89	5	47.59	47.70	-3.9	2,041	-0.19%
2019/11/22	0	0.00	5	46.60	46.75	-5	2,035	-0.25%
2019/11/21	0	0.00	4	46.26	46.60	-4	2,094	-0.19%
2019/11/19	0	0.00	8	47.56	47.45	-8	2,202	-0.36%
2019/11/18	0	0.00	3.1	47.89	47.95	-3.1	2,206	-0.14%
2019/11/15	11.1	47.30	2	47.23	47.45	9.1	2,238	0.41%
2019/11/14	1	46.75	0	0.00	46.75	1	2,228	0.04%
2019/11/13	1	46.65	1	46.65	46.65	0	2,240	0.00%
2019/11/12	2	46.50	0	0.00	46.65	2	2,247	0.09%
2019/11/11	0	0.00	1	46.75	46.30	-1	2,258	-0.04%
2019/11/08	4	47.04	0	0.00	47.05	4	2,247	0.18%
2019/11/07	0	0.00	6	45.98	45.95	-6	2,238	-0.27%
2019/11/06	1	46.90	1	46.80	46.60	0	2,239	0.00%
2019/11/05	0	0.00	6	47.20	47.20	-6	2,238	-0.27%
2019/11/04	0	0.00	0.1	47.20	47.15	-0.1	2,240	0.00%
2019/11/01	0	0.00	1	46.70	46.70	-1	2,238	-0.04%
2019/10/31	1	46.70	2	46.60	46.50	-1	2,265	-0.04%
2019/10/30	3.1	47.29	3	47.17	47.50	0.1	2,249	0.00%
2019/10/29	3	47.60	1	48.55	47.25	2	2,313	0.09%
2019/10/28	2	48.35	5	48.63	48.35	-3	2,408	-0.12%
2019/10/25	15	49.77	0	0.00	49.85	15	2,298	0.65%
2019/10/22	2	49.53	0	0.00	49.40	2	2,297	0.09%
2019/10/18	5	49.25	5	48.92	48.85	0	2,296	0.00%
2019/10/17	1	50.50	0	0.00	50.40	1	2,276	0.04%
2019/10/15	2	50.60	0	0.00	51.10	2	2,248	0.09%
2019/10/14	1	50.60	0	0.00	50.40	1	2,197	0.05%
2019/10/09	0	0.00	6	49.60	49.60	-6	2,173	-0.28%
2019/10/07	0	0.00	2	50.25	50.00	-2	2,207	-0.09%
2019/10/04	1	50.40	10	50.41	50.40	-9	2,244	-0.40%
2019/10/03	29	49.89	0	0.00	50.10	29	2,228	1.30%
2019/09/27	0	0.00	1	48.55	48.60	-1	2,287	-0.04%
2019/09/20	0	0.00	1	51.30	51.00	-1	2,277	-0.04%
2019/09/18	0	0.00	5	50.10	50.10	-5	2,222	-0.23%
2019/09/16	0	0.00	1	50.40	50.40	-1	2,237	-0.04%
2019/09/09	7	52.74	171	53.01	52.80	-164	2,163	-7.58%	大賣/鉅額交易
2019/09/06	20	52.30	24	51.95	51.80	-4	2,061	-0.19%
2019/09/05	6	51.90	0	0.00	51.80	6	1,994	0.30%
2019/09/04	1	51.20	3.1	51.76	51.70	-2.1	1,959	-0.11%
2019/09/03	0.1	50.80	0	0.00	50.80	0.1	1,935	0.00%
2019/09/02	0	0.00	552.1	51.23	51.50	-552.1	1,913	-28.86%	大賣/鉅額交易
2019/08/30	6	52.60	302	51.62	50.90	-296	1,883	-15.72%	大賣/鉅額交易
2019/08/29	1	51.30	3	50.83	51.30	-2	1,798	-0.11%
2019/08/28	0	0.00	1	49.70	49.60	-1	1,747	-0.06%
2019/08/27	6.1	50.70	3	50.73	49.95	3.1	1,732	0.18%
2019/08/23	10	50.60	75	50.99	50.80	-65	1,647	-3.95%
2019/08/21	25	49.27	10	49.50	49.30	15	1,529	0.98%
2019/08/20	32	49.41	17	49.49	49.50	15	1,515	0.99%
2019/08/19	0	0.00	1	47.85	47.90	-1	1,449	-0.07%
2019/08/14	37	46.65	1	46.95	46.95	36	1,443	2.49%
2019/08/13	0	0.00	1	45.80	45.80	-1	1,430	-0.07%
2019/08/02	0	0.00	23	47.87	47.30	-23	1,407	-1.63%
2019/07/31	123	49.90	1	49.85	49.70	122	1,375	8.87%	大買/鉅額交易
2019/07/30	39	52.48	187.1	54.07	52.00	-148.1	1,298	-11.41%	大賣/鉅額交易
2019/07/29	20	50.98	0.2	52.10	51.80	19.8	1,175	1.68%
2019/07/25	0.1	51.90	0	0.00	51.90	0.1	1,136	0.01%
2019/07/24	1.1	50.76	2	51.10	51.70	-0.9	1,129	-0.08%
2019/07/23	1	50.50	1	50.40	50.40	0	1,132	0.00%
2019/07/22	35	50.99	0.1	50.80	51.00	34.9	1,122	3.11%
2019/07/19	44	50.18	1.2	50.75	51.20	42.9	1,111	3.86%
2019/07/18	42	49.30	100	49.21	49.20	-58	1,060	-5.47%
2019/07/17	3.1	49.64	1	50.00	49.55	2.1	1,067	0.20%
2019/07/16	5.1	50.02	1	50.10	49.95	4.1	1,086	0.38%
2019/07/15	4.1	50.57	3	50.53	50.60	1.1	1,094	0.10%
2019/07/11	0	0.00	422	49.80	50.30	-422	1,112	-37.95%	大賣/鉅額交易
2019/07/10	11	48.45	2	49.18	49.60	9	1,085	0.83%
2019/07/05	279	48.34	100	48.24	48.20	179	1,087	16.46%	大買/鉅額交易
2019/07/04	210	48.54	1.1	48.59	48.50	208.9	1,129	18.50%	大買/鉅額交易
2019/07/03	0	0.00	3	47.48	47.00	-3	1,106	-0.27%
2019/07/02	10.1	47.90	9	48.04	48.20	1.1	1,135	0.10%
2019/07/01	229	47.53	10	47.60	48.00	219	1,149	19.05%	大買/鉅額交易
2019/06/27	0	0.00	11	45.90	45.85	-11	1,161	-0.95%
2019/06/26	0	0.00	6	45.51	45.65	-6	1,172	-0.51%
2019/06/25	0	0.00	20	45.74	45.45	-20	1,212	-1.65%
2019/06/24	0	0.00	3	45.80	45.80	-3	1,230	-0.24%
2019/06/21	30	46.36	1	45.50	45.65	29	1,287	2.25%
2019/06/20	8	45.57	0	0.00	45.60	8	1,281	0.62%
2019/06/17	0	0.00	5	43.40	43.40	-5	1,560	-0.32%
2019/06/14	0	0.00	1	44.90	44.10	-1	1,784	-0.06%
2019/06/11	1	43.80	0	0.00	44.25	1	1,861	0.05%
2019/06/05	20	44.35	0	0.00	44.10	20	1,899	1.05%
2019/06/03	23	43.91	0	0.00	44.15	23	1,921	1.20%
2019/05/28	0	0.00	7	44.14	44.05	-7	1,972	-0.35%
2019/05/24	10	45.00	0	0.00	45.60	10	2,048	0.49%
2019/05/23	4	46.04	2	45.75	44.50	2	2,126	0.09%
2019/05/21	19	44.63	3	45.75	45.75	16	2,226	0.72%
2019/05/20	63	44.30	5	44.36	44.20	58	2,230	2.60%
2019/05/17	318	44.96	3	45.00	45.00	315	2,251	13.99%	大買/鉅額交易
2019/05/16	0	0.00	2	45.10	45.00	-2	2,308	-0.09%
2019/05/14	2	46.00	170	46.04	46.60	-168	2,434	-6.90%	大賣/鉅額交易
2019/05/13	3	47.95	1	46.80	46.60	2	2,476	0.08%
2019/05/10	0	0.00	1	47.80	47.95	-1	2,492	-0.04%
2019/05/09	0	0.00	7	47.19	47.15	-7	2,493	-0.28%
2019/05/08	1	48.00	7	47.92	48.30	-6	2,497	-0.24%
2019/05/07	1	49.30	1	49.00	48.95	0	2,495	0.00%
2019/05/06	4	48.64	4	48.73	48.00	0	2,520	0.00%
2019/05/03	7	50.10	0	0.00	50.20	7	2,542	0.28%
2019/04/30	0	0.00	1	48.20	49.00	-1	2,609	-0.04%
2019/04/29	1	50.00	32	48.25	48.10	-31	2,845	-1.09%
2019/04/26	0	0.00	4	50.95	50.80	-4	2,894	-0.14%
2019/04/25	4	51.55	0	0.00	51.40	4	2,978	0.13%
2019/04/24	0	0.00	3	51.90	51.20	-3	3,042	-0.10%
2019/04/23	1	52.80	1	51.80	51.90	0	3,045	0.00%
2019/04/22	36	52.34	15	52.45	52.70	21	3,037	0.69%
2019/04/19	0	0.00	82	50.76	50.80	-82	3,017	-2.72%
2019/04/18	3	50.63	2	52.00	50.40	1	3,009	0.03%
2019/04/17	12	51.70	2	51.30	51.40	10	3,023	0.33%
2019/04/16	0	0.00	12	50.85	51.00	-12	3,014	-0.40%
2019/04/15	0	0.00	1	51.10	51.00	-1	2,996	-0.03%
2019/04/12	0	0.00	10	50.90	50.90	-10	2,998	-0.33%
2019/04/11	2	52.90	38	52.96	52.30	-36	2,988	-1.20%
2019/04/10	107	54.51	102	54.36	54.00	5	2,958	0.17%	大買/大賣/
2019/04/09	18	53.86	14	53.58	53.90	4	2,891	0.14%
2019/04/08	50	53.59	47	53.77	53.40	3	2,873	0.10%
2019/04/03	6	52.57	6	52.63	52.70	0	2,836	0.00%
2019/04/02	90	52.37	91	51.80	51.80	-1	2,817	-0.04%
2019/03/28	12	51.88	0	0.00	51.40	12	2,767	0.43%
2019/03/27	10	51.63	1	52.00	51.90	9	2,734	0.33%
2019/03/26	7	52.87	11.1	51.91	52.00	-4.1	2,714	-0.15%
2019/03/25	0.1	51.10	13	51.29	51.00	-12.9	2,657	-0.49%
2019/03/22	18	54.32	99	53.85	52.50	-81	2,627	-3.08%
2019/03/21	77	53.32	112	53.68	53.60	-35	2,509	-1.39%	大賣/
2019/03/20	129	52.33	107	52.03	53.00	22	2,412	0.91%	大買/大賣/
2019/03/19	90	51.81	82	50.35	51.90	8	2,367	0.34%
2019/03/18	115	49.35	25	48.32	49.20	90	2,145	4.19%	大買/
2019/03/15	44	48.41	0	0.00	48.25	44	2,131	2.06%
2019/03/14	0	0.00	6	48.23	48.00	-6	2,126	-0.28%
2019/03/12	5	48.45	1	48.45	48.10	4	2,173	0.18%
2019/03/11	1	47.40	4	47.35	47.35	-3	2,153	-0.14%
2019/03/08	2	46.70	8	46.74	46.90	-6	2,208	-0.27%
2019/03/07	0	0.00	8	47.71	47.40	-8	2,266	-0.35%
2019/03/06	1	48.05	12	48.15	48.10	-11	2,397	-0.46%
2019/03/05	13	48.39	6	48.28	48.30	7	2,490	0.28%
2019/03/04	1	47.55	0	0.00	47.90	1	2,501	0.04%
2019/02/27	0	0.00	2	47.40	47.35	-2	2,509	-0.08%
2019/02/26	1	48.45	1	48.95	48.10	0	2,515	0.00%
2019/02/25	1	48.25	3	48.10	48.15	-2	2,509	-0.08%
2019/02/22	0	0.00	70	49.14	48.45	-70	2,497	-2.80%
2019/02/21	92	49.08	9	47.96	49.80	83	2,425	3.42%
2019/02/20	10	47.65	0	0.00	47.60	10	2,324	0.43%
2019/02/18	0	0.00	12	47.10	46.60	-12	2,297	-0.52%
2019/02/15	8	49.06	9	48.86	47.35	-1	2,274	-0.04%
2019/02/14	133	48.48	67	48.49	48.35	66	2,210	2.99%	大買/
2019/02/13	12	49.13	304	47.91	48.60	-292	2,158	-13.53%	大賣/鉅額交易
2019/02/12	67	46.66	117	47.05	47.45	-50	2,079	-2.40%	大賣/
2019/02/11	10	45.94	0	0.00	45.60	10	2,032	0.49%
2019/01/30	0	0.00	10	46.60	46.10	-10	2,009	-0.50%
2019/01/29	52	46.67	18	46.95	46.50	34	2,013	1.69%
2019/01/28	6	47.80	3	47.80	47.75	3	2,005	0.15%
2019/01/25	14	48.20	5	47.87	47.50	9	2,017	0.45%
2019/01/24	14	47.94	50	47.99	47.50	-36	1,998	-1.80%
2019/01/23	142	46.86	38	46.85	46.90	104	1,972	5.27%	大買/鉅額交易
2019/01/22	16	47.45	29	47.75	47.50	-13	1,954	-0.67%
2019/01/21	105	49.11	130	49.01	48.15	-25	1,914	-1.31%	大買/大賣/
2019/01/18	81	45.85	34	45.86	46.80	47	1,678	2.80%
2019/01/17	88	45.37	143	45.81	44.00	-55	1,608	-3.42%	大賣/
2019/01/16	408	44.21	12	43.73	45.20	396	1,529	25.89%	大買/鉅額交易
2019/01/15	17	41.94	0	0.00	41.85	17	1,464	1.16%
2019/01/14	6	42.10	0	0.00	41.05	6	1,479	0.41%
2019/01/11	0	0.00	28	41.75	41.75	-28	1,492	-1.88%
2019/01/10	1	42.45	16	41.97	41.95	-15	1,493	-1.00%
2019/01/09	41	42.47	40	41.13	42.20	1	1,493	0.07%
2019/01/08	49	40.15	1	40.00	40.65	48	1,472	3.26%
2019/01/07	6	39.43	19	39.46	39.30	-13	1,484	-0.88%
2019/01/04	18	38.68	0	0.00	38.75	18	1,520	1.18%
2019/01/03	2	37.95	2	37.78	37.80	0	1,530	0.00%
2018/12/26	2	41.05	5	41.05	39.60	-3	1,571	-0.19%
2018/12/25	9	40.33	0	0.00	40.50	9	1,577	0.57%
2018/12/24	1	41.25	0	0.00	41.40	1	1,572	0.06%
2018/12/21	1	38.85	5	39.09	39.90	-4	1,572	-0.25%
2018/12/20	3	40.43	0	0.00	39.20	3	1,569	0.19%
2018/12/19	0	0.00	2	41.45	40.90	-2	1,569	-0.13%
2018/12/17	0	0.00	2	40.75	41.10	-2	1,583	-0.13%
2018/12/13	0	0.00	9	42.14	42.50	-9	1,606	-0.56%
2018/12/12	6	43.46	6	42.90	42.90	0	1,618	0.00%
2018/12/11	0	0.00	3	41.98	42.05	-3	1,607	-0.19%
2018/12/10	10	41.28	109	41.15	41.00	-99	1,629	-6.07%	大賣/
2018/12/07	2	42.95	2	42.80	42.80	0	1,620	0.00%
2018/12/06	52	44.07	19	43.22	43.80	33	1,620	2.04%
2018/12/05	1	46.00	143	46.59	45.90	-142	1,601	-8.87%	大賣/鉅額交易
2018/12/04	5	48.58	8	48.88	48.30	-3	1,574	-0.19%
2018/12/03	20	49.12	18	48.88	48.45	2	1,569	0.13%
2018/11/30	155	48.05	12	48.20	48.45	143	1,534	9.32%	大買/鉅額交易
2018/11/29	25	47.84	85	47.66	49.20	-60	1,471	-4.08%
2018/11/28	72	43.40	63	43.42	45.40	9	1,334	0.67%
2018/11/27	69	41.01	23	40.11	41.55	46	1,233	3.73%
2018/11/26	2	39.48	3	38.95	39.70	-1	1,199	-0.08%
2018/11/23	2	39.88	55	39.24	38.25	-53	1,185	-4.47%
2018/11/22	77	40.05	2	39.38	39.25	75	1,166	6.43%
2018/11/21	6	38.32	1	38.20	38.00	5	1,130	0.44%
2018/11/20	2	38.20	0	0.00	37.90	2	1,124	0.18%
2018/11/16	1	37.15	0	0.00	37.00	1	1,121	0.09%
2018/11/14	0	0.00	1	36.80	36.55	-1	1,196	-0.08%
2018/11/08	2	38.58	15	37.78	37.40	-13	1,262	-1.03%
2018/11/07	6	38.02	4	37.10	37.90	2	1,267	0.16%
2018/11/06	2	37.48	7	36.81	36.10	-5	1,282	-0.39%
2018/11/05	1	38.40	0	0.00	38.30	1	1,284	0.08%
2018/11/02	3	38.55	6	38.33	38.25	-3	1,284	-0.23%
2018/11/01	4	37.74	0	0.00	37.70	4	1,268	0.32%
2018/10/31	10	34.94	7	35.35	36.45	3	1,261	0.24%
2018/10/30	6	34.00	0	0.00	33.85	6	1,245	0.48%
2018/10/24	0	0.00	2	36.23	36.25	-2	1,284	-0.16%
2018/10/23	2	38.73	16	37.25	36.85	-14	1,309	-1.07%
2018/10/22	19	39.68	20	39.35	39.20	-1	1,338	-0.07%
2018/10/19	32	36.51	30	36.93	39.50	2	1,313	0.15%
2018/10/18	24	36.86	0	0.00	37.00	24	1,297	1.85%
2018/10/16	0	0.00	2	36.43	35.80	-2	1,282	-0.16%
2018/10/05	1	39.40	0	0.00	39.30	1	1,232	0.08%
2018/09/27	1	45.10	0	0.00	44.60	1	1,217	0.08%
2018/09/20	2	43.80	2	44.70	43.80	0	1,259	0.00%
2018/09/18	1	43.90	8	43.80	43.40	-7	1,254	-0.56%
2018/09/17	0	0.00	2	45.35	45.00	-2	1,250	-0.16%
2018/09/11	45	47.64	0	0.00	47.20	45	1,208	3.72%
2018/09/10	0	0.00	1	48.10	47.20	-1	1,207	-0.08%
2018/09/07	0	0.00	3	50.50	49.60	-3	1,222	-0.25%
2018/09/06	1	51.50	21	52.08	51.50	-20	1,225	-1.63%
2018/09/05	0	0.00	22	54.89	53.60	-22	1,249	-1.76%
2018/09/04	39	54.87	0	0.00	54.70	39	1,316	2.96%
2018/08/31	2	56.25	0	0.00	56.20	2	1,418	0.14%
2018/08/29	0	0.00	83	54.65	54.40	-83	1,501	-5.53%
2018/08/28	76	54.75	0	0.00	54.80	76	1,568	4.85%
2018/08/27	9	53.68	0	0.00	53.50	9	1,596	0.56%
2018/08/24	1	51.90	1	51.40	52.40	0	1,617	0.00%
2018/08/23	0	0.00	6	52.00	52.00	-6	1,705	-0.35%
2018/08/22	12	51.73	21	51.54	51.50	-9	1,742	-0.52%
2018/08/21	38	50.62	9	50.14	51.20	29	1,803	1.61%
2018/08/20	0	0.00	191	55.19	51.80	-191	1,809	-10.56%	大賣/鉅額交易
2018/08/17	0	0.00	3	58.43	57.30	-3	1,770	-0.17%
2018/08/16	0	0.00	29	58.79	58.70	-29	1,788	-1.62%
2018/08/15	2	59.90	34	59.26	59.20	-32	1,797	-1.78%
2018/08/14	51	58.64	6	58.18	59.00	45	1,820	2.47%
2018/08/13	1	58.90	124	58.01	57.40	-123	1,832	-6.71%	大賣/鉅額交易
2018/08/10	116	62.24	10	62.50	62.50	106	1,825	5.81%	大買/鉅額交易
2018/08/09	16	62.56	7	62.40	62.40	9	1,855	0.49%
2018/08/08	21	63.11	2	63.40	63.20	19	1,903	1.00%
2018/08/07	0	0.00	16	62.56	62.50	-16	1,932	-0.83%
2018/08/03	0	0.00	35	62.80	63.30	-35	2,012	-1.74%
2018/08/02	6	62.75	47	63.59	62.30	-41	2,034	-2.02%
2018/08/01	74	63.54	16	62.42	64.00	58	2,059	2.82%
2018/07/31	40	62.84	58	62.17	61.70	-18	2,068	-0.87%
2018/07/30	74	63.92	38	63.54	63.00	36	2,067	1.74%
2018/07/27	115	63.16	14	62.64	63.40	101	2,066	4.89%	大買/鉅額交易
2018/07/26	22	61.60	0	0.00	61.80	22	2,072	1.06%
2018/07/25	0	0.00	0.1	61.40	61.40	-0.1	2,109	0.00%
2018/07/23	0	0.00	7	60.06	59.90	-7	2,153	-0.33%
2018/07/20	0	0.00	7	61.13	61.20	-7	2,191	-0.32%
2018/07/19	18	62.58	12	62.09	61.50	6	2,250	0.27%
2018/07/18	4	61.10	0	0.00	61.00	4	2,270	0.18%
2018/07/17	11	61.22	2	60.70	60.60	9	2,338	0.38%
2018/07/16	0	0.00	18	60.83	60.50	-18	2,381	-0.76%
2018/07/13	23.1	60.93	0	0.00	60.50	23.1	2,407	0.96%
2018/07/10	82	61.68	0	0.00	61.30	82	2,450	3.35%
2018/07/09	0	0.00	1	60.40	60.40	-1	2,458	-0.04%
2018/07/06	0	0.00	1	60.40	60.60	-1	2,477	-0.04%
2018/07/03	0	0.00	1	61.20	60.20	-1	2,496	-0.04%
2018/07/02	0	0.00	11	63.46	62.90	-11	2,495	-0.44%
2018/06/29	13	62.50	3	62.83	63.00	10	2,509	0.40%
2018/06/27	0	0.00	1	61.80	61.30	-1	2,515	-0.04%
2018/06/26	1	61.90	0	0.00	61.80	1	2,525	0.04%
2018/06/25	3	63.90	2	63.55	63.00	1	2,522	0.04%
2018/06/22	0	0.00	8	65.69	65.40	-8	2,528	-0.32%
2018/06/21	0	0.00	4	66.28	66.80	-4	2,545	-0.16%
2018/06/20	0	0.00	4	63.50	64.50	-4	2,572	-0.16%
2018/06/19	1	66.20	7	65.80	65.00	-6	2,600	-0.23%
2018/06/15	0	0.00	16	67.58	66.90	-16	2,621	-0.61%
2018/06/14	6	69.30	1	68.90	68.50	5	2,611	0.19%
2018/06/13	3	71.03	29	70.52	69.10	-26	2,624	-0.99%
2018/06/12	29	72.62	8	71.48	70.70	21	2,696	0.78%
2018/06/11	11	70.03	35	69.11	71.00	-24	2,816	-0.85%
2018/06/08	9	69.73	8	68.80	69.00	1	2,833	0.04%
2018/06/07	781	68.49	1	68.50	68.60	780	2,822	27.64%	大買/鉅額交易
2018/06/06	14	69.60	17	67.85	68.50	-3	2,878	-0.10%
2018/06/05	30	69.13	18	68.64	67.70	12	2,852	0.42%
2018/06/04	9	67.49	12	66.68	67.40	-3	2,807	-0.11%
2018/06/01	2	65.50	40	65.54	65.40	-38	2,806	-1.35%
2018/05/31	52	67.79	2	68.00	66.60	50	2,799	1.79%
2018/05/30	5	65.14	30	64.11	65.20	-25	2,739	-0.91%
2018/05/29	14	66.30	19	64.92	65.20	-5	2,724	-0.18%
2018/05/28	18	63.49	0	0.00	64.00	18	2,688	0.67%
2018/05/25	3	61.50	5	60.72	61.20	-2	2,701	-0.07%
2018/05/24	1	61.50	48	60.87	60.30	-47	2,943	-1.60%
2018/05/23	5	60.42	48	59.65	59.50	-43	2,988	-1.44%
2018/05/22	60	61.16	22	60.68	60.20	38	3,062	1.24%
2018/05/21	59	60.96	0	0.00	61.20	59	3,092	1.91%
2018/05/18	1	59.50	5	60.00	59.50	-4	3,116	-0.13%
2018/05/17	0	0.00	81	60.45	60.00	-81	3,163	-2.56%
2018/05/16	70	61.01	5	61.90	61.90	65	3,175	2.05%
2018/05/15	0	0.00	1	59.50	58.90	-1	3,205	-0.03%
2018/05/14	9	60.50	0	0.00	60.20	9	3,291	0.27%
2018/05/11	0	0.00	10	58.70	59.30	-10	3,337	-0.30%
2018/05/08	11	58.26	0	0.00	58.10	11	3,484	0.32%
2018/05/07	1	57.30	0	0.00	57.30	1	3,824	0.03%
2018/05/03	59	55.58	24	55.34	56.10	35	4,106	0.85%
2018/05/02	0	0.00	6	55.33	54.10	-6	4,069	-0.15%
2018/04/30	10	55.81	0	0.00	55.20	10	4,046	0.25%
2018/04/27	1	55.00	23	55.22	55.70	-22	4,058	-0.54%
2018/04/26	12	56.94	33	58.09	55.60	-21	4,058	-0.52%
2018/04/25	2	57.15	36	56.73	58.00	-34	4,114	-0.83%
2018/04/24	20	54.77	31	55.61	54.70	-11	4,081	-0.27%
2018/04/23	33	57.41	15	58.97	57.00	18	4,040	0.45%
2018/04/20	0	0.00	9	61.34	60.60	-9	3,983	-0.23%
2018/04/19	17	64.75	25	64.49	63.20	-8	3,962	-0.20%
2018/04/18	39	65.15	0	0.00	63.90	39	3,956	0.99%
2018/04/17	17	66.55	15	66.88	66.40	2	3,924	0.05%
2018/04/16	18	65.61	23	66.37	66.40	-5	3,932	-0.13%
2018/04/13	1	67.70	4	67.13	67.00	-3	3,916	-0.08%
2018/04/12	2	67.75	41	68.01	68.00	-39	3,925	-0.99%
2018/04/11	0	0.00	30	69.15	69.00	-30	3,939	-0.76%
2018/04/10	30	70.49	9	70.08	69.60	21	4,012	0.52%
2018/04/09	4	69.98	20	69.89	71.40	-16	4,022	-0.40%
2018/04/03	7	68.53	24	68.94	69.30	-17	4,036	-0.42%
2018/04/02	46	71.16	2	70.10	69.60	44	4,060	1.08%
2018/03/30	6	71.88	0	0.00	71.20	6	4,050	0.15%
2018/03/29	1	70.80	0	0.00	70.70	1	4,055	0.02%
2018/03/28	2	72.25	0	0.00	71.30	2	4,043	0.05%
2018/03/27	15	72.15	0	0.00	71.90	15	4,091	0.37%
2018/03/26	0	0.00	69	72.00	71.30	-69	4,127	-1.67%
2018/03/23	2	72.25	1	72.70	72.00	1	4,123	0.02%
2018/03/22	3	75.97	1	75.10	74.00	2	4,101	0.05%
2018/03/21	1	74.80	4	75.28	74.50	-3	4,083	-0.07%
2018/03/20	16	74.13	0	0.00	74.10	16	4,067	0.39%
2018/03/19	1	74.50	0	0.00	75.40	1	4,087	0.02%
2018/03/16	30	75.40	1	76.90	75.10	29	4,081	0.71%
2018/03/15	45	75.83	74	75.75	76.70	-29	3,974	-0.73%
2018/03/14	34	73.45	62	73.55	72.90	-28	3,800	-0.74%
2018/03/13	0	0.00	34	73.71	74.00	-34	3,780	-0.90%
2018/03/12	5	72.02	31	73.39	72.90	-26	3,782	-0.69%
2018/03/09	0	0.00	1	69.70	71.00	-1	3,731	-0.03%
2018/03/08	0	0.00	5	70.02	70.10	-5	3,757	-0.13%
2018/03/07	0	0.00	29	70.68	69.80	-29	3,746	-0.77%
2018/03/06	25	72.00	10	73.00	72.00	15	3,766	0.40%
2018/03/05	70	72.57	1	73.10	71.80	69	3,774	1.83%
2018/03/02	0	0.00	11	72.45	72.60	-11	3,786	-0.29%
2018/03/01	10	73.55	12	72.84	73.50	-2	3,786	-0.05%
2018/02/27	1	74.30	10	75.57	73.00	-9	3,792	-0.24%
2018/02/26	53	77.26	9	76.40	74.30	44	3,813	1.15%
2018/02/22	0	0.00	1	72.60	72.00	-1	3,588	-0.03%
2018/02/12	0	0.00	16	70.09	67.80	-16	3,546	-0.45%
2018/02/09	0	0.00	19	66.55	70.20	-19	3,523	-0.54%
2018/02/08	0	0.00	24	69.81	70.30	-24	3,476	-0.69%
2018/02/07	0	0.00	14	69.93	70.00	-14	3,452	-0.41%
2018/02/06	0	0.00	7	67.53	67.40	-7	3,403	-0.21%
2018/02/05	14	72.58	5	72.20	73.70	9	3,340	0.27%
2018/02/01	2	74.80	1	75.80	74.30	1	3,291	0.03%
2018/01/31	39	75.99	27	74.90	76.10	12	3,304	0.36%
2018/01/30	179	77.40	155	75.89	75.30	24	3,489	0.69%	大買/大賣/
2018/01/29	38	73.28	45	73.02	75.70	-7	3,226	-0.22%
2018/01/26	77	69.07	12	66.91	68.90	65	3,025	2.15%
2018/01/25	2	66.00	32	66.19	65.50	-30	3,039	-0.99%
2018/01/24	5	65.62	0	0.00	65.70	5	3,137	0.16%
2018/01/23	12	66.38	1	66.70	65.80	11	3,186	0.35%
2018/01/22	0	0.00	43	66.17	66.20	-43	3,276	-1.31%
2018/01/19	58	70.40	12	69.65	67.20	46	3,328	1.38%
2018/01/18	0	0.00	2	68.00	68.10	-2	3,280	-0.06%
2018/01/17	0	0.00	20	66.82	66.20	-20	3,387	-0.59%
2018/01/16	0	0.00	4	66.60	66.80	-4	3,491	-0.11%
2018/01/15	14	68.00	0	0.00	67.30	14	3,555	0.39%
2018/01/12	4	66.30	0.1	66.10	65.90	3.9	3,677	0.11%
2018/01/11	0.1	64.20	0	0.00	64.20	0.1	3,922	0.00%
2018/01/10	0	0.00	28	64.06	63.40	-28	4,100	-0.68%
2018/01/08	0	0.00	40	65.61	65.00	-40	4,420	-0.90%
2018/01/05	1	67.40	0	0.00	67.40	1	4,639	0.02%
2018/01/04	171	66.66	2	67.45	67.70	169	4,687	3.61%	大買/鉅額交易
2018/01/03	11	65.56	0	0.00	64.50	11	4,610	0.24%
2018/01/02	0	0.00	7	63.14	64.10	-7	4,629	-0.15%