智原 (3035)-富邦-建國券商分點個股進出

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

智原

(3035)

可現股當沖

股價
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459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

智原 (3035)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/17	5	278.90	2	278.00	277.00	3	8,352	0.04%
2024/05/16	4.1	279.66	16.1	276.89	278.50	-12	8,603	-0.14%
2024/05/15	31	276.84	7.1	277.38	272.50	23.9	8,787	0.27%
2024/05/14	2.2	277.00	2.2	277.71	279.00	0	9,059	0.00%
2024/05/13	13.2	272.76	5	273.40	272.00	8.2	9,141	0.09%
2024/05/10	9	274.00	2.4	272.75	273.00	6.6	9,396	0.07%
2024/05/09	11.1	282.28	19	276.97	276.50	-7.9	9,548	-0.08%
2024/05/08	0.1	282.14	0	282.00	282.00	0.1	9,612	0.00%
2024/05/07	38.4	282.05	35.1	278.36	281.00	3.3	9,742	0.03%
2024/05/06	18.6	285.68	35.7	287.35	285.00	-17.1	9,809	-0.17%
2024/05/03	3.4	290.81	1	296.49	289.00	2.4	9,974	0.02%
2024/05/02	17.1	290.18	8	292.63	288.50	9.1	10,181	0.09%
2024/04/30	7.2	296.00	26	295.23	294.00	-18.8	10,399	-0.18%
2024/04/29	19	300.39	171.1	298.71	297.50	-152.1	10,499	-1.45%	大賣/鉅額交易
2024/04/26	27.4	294.48	28.4	292.79	295.50	-1	10,648	-0.01%
2024/04/25	27.5	282.79	7.8	282.96	279.00	19.6	10,729	0.18%
2024/04/24	172.5	301.94	7.6	295.43	294.50	164.9	10,820	1.52%	大買/鉅額交易
2024/04/23	11.5	291.91	8.2	292.29	295.00	3.2	11,021	0.03%
2024/04/22	17	297.87	9.4	296.13	290.00	7.6	11,541	0.07%
2024/04/19	17.7	310.27	11	311.36	306.00	6.7	11,660	0.06%
2024/04/18	8.3	319.25	11.5	320.08	322.00	-3.1	12,058	-0.03%
2024/04/17	5.2	316.53	10.1	316.47	314.00	-4.9	12,758	-0.04%
2024/04/16	23.4	312.64	21.1	312.18	313.00	2.3	12,920	0.02%
2024/04/15	6	315.12	4.1	315.96	312.50	1.9	13,093	0.01%
2024/04/12	10.3	318.55	10.2	319.19	323.00	0.1	13,337	0.00%
2024/04/11	9	322.95	11	321.18	318.50	-2	13,637	-0.01%
2024/04/10	3.1	329.84	6.2	329.35	329.00	-3.1	13,758	-0.02%
2024/04/09	11	331.95	8.2	330.39	329.00	2.8	14,098	0.02%
2024/04/08	11.4	340.77	7.2	340.07	338.00	4.2	14,140	0.03%
2024/04/03	6.2	344.32	6	342.00	345.00	0.2	14,171	0.00%
2024/04/02	30.2	348.75	7.1	347.88	347.50	23.1	14,312	0.16%
2024/04/01	162.3	351.41	322.1	348.51	349.00	-159.8	14,392	-1.11%	大買/大賣/鉅額交易
2024/03/29	169.1	343.02	5	345.01	344.00	164.1	14,472	1.13%	大買/鉅額交易
2024/03/28	9.6	337.48	9	339.17	334.50	0.6	14,504	0.00%
2024/03/27	160.1	340.53	160	339.15	338.00	0.1	14,643	0.00%	大買/大賣/
2024/03/26	17.2	342.37	6	344.08	339.50	11.2	14,942	0.08%
2024/03/25	10.4	353.29	2.1	353.70	349.00	8.3	15,108	0.06%
2024/03/22	4.2	350.29	3.5	349.57	351.50	0.7	15,234	0.00%
2024/03/21	6.5	347.25	6	347.92	345.50	0.5	15,435	0.00%
2024/03/20	10.4	351.21	6	348.83	347.50	4.4	15,647	0.03%
2024/03/19	15.9	351.08	5.3	350.57	350.00	10.6	15,930	0.07%
2024/03/18	15.8	355.30	13.2	356.82	359.00	2.6	16,292	0.02%
2024/03/15	11.7	359.26	13.2	354.21	354.50	-1.5	16,844	-0.01%
2024/03/14	37.3	353.12	31.1	360.71	362.00	6.2	16,946	0.04%
2024/03/13	19	350.19	12	349.29	345.00	7	17,056	0.04%
2024/03/12	20.9	364.02	13.1	366.39	361.50	7.9	17,194	0.05%
2024/03/11	24.7	364.68	24	365.86	363.00	0.7	17,407	0.00%
2024/03/08	25.6	370.72	21	367.40	362.50	4.6	17,626	0.03%
2024/03/07	36.4	380.16	16.4	379.64	375.00	20	17,877	0.11%
2024/03/06	47	387.14	24.5	388.22	392.00	22.5	18,100	0.12%
2024/03/05	179.8	410.77	10.9	409.47	401.00	168.9	18,356	0.92%	大買/鉅額交易
2024/03/04	5.1	408.07	122.6	404.33	403.00	-117.5	18,934	-0.62%	大賣/鉅額交易
2024/03/01	23.5	399.75	78.4	399.13	398.50	-54.9	19,232	-0.29%
2024/02/29	21.4	386.99	19	387.95	387.00	2.4	19,198	0.01%
2024/02/27	18.8	382.43	20.1	383.50	382.00	-1.3	19,253	-0.01%
2024/02/26	19.9	381.43	22	380.82	380.00	-2.1	19,419	-0.01%
2024/02/23	24.1	388.80	16.3	387.88	386.00	7.8	19,620	0.04%
2024/02/22	211.3	387.20	39.6	386.54	382.00	171.7	19,604	0.88%	大買/鉅額交易
2024/02/21	79.6	385.35	62.1	384.88	380.00	17.5	19,883	0.09%
2024/02/20	47.5	407.34	22.6	402.57	400.00	24.9	19,888	0.13%
2024/02/19	66.6	424.89	19.2	424.42	415.00	47.4	19,708	0.24%
2024/02/16	35.1	448.10	15	446.57	441.50	20.1	19,710	0.10%
2024/02/15	55.7	447.00	60.3	449.27	455.00	-4.5	19,626	-0.02%
2024/02/05	14.3	420.07	14	420.43	418.00	0.3	19,452	0.00%
2024/02/02	38.2	424.74	57	425.42	421.00	-18.9	19,498	-0.10%
2024/02/01	32.4	417.27	32	418.33	411.00	0.4	19,353	0.00%
2024/01/31	20.2	421.18	22.1	420.64	416.50	-1.9	19,344	-0.01%
2024/01/30	17	424.68	30	427.00	430.00	-13	19,350	-0.07%
2024/01/29	45	420.86	27.7	419.78	420.50	17.4	19,371	0.09%
2024/01/26	41.2	430.32	30	426.47	422.00	11.2	19,472	0.06%
2024/01/25	21.1	434.21	31.3	435.90	439.50	-10.3	19,553	-0.05%
2024/01/24	36.4	427.60	32.7	429.33	429.00	3.7	19,605	0.02%
2024/01/23	25	442.91	15.3	443.48	437.00	9.7	19,739	0.05%
2024/01/22	32.2	442.72	31.5	443.58	448.00	0.8	19,787	0.00%
2024/01/19	59.1	435.34	50.3	434.47	430.00	8.8	19,771	0.04%
2024/01/18	46.2	425.06	53	422.32	423.50	-6.9	19,624	-0.03%
2024/01/17	42.5	432.86	50.2	433.93	428.00	-7.7	19,804	-0.04%
2024/01/16	107.5	428.18	118.3	429.39	429.50	-10.8	19,718	-0.05%	大買/大賣/
2024/01/15	71.2	419.03	68	416.27	411.50	3.2	19,409	0.02%
2024/01/12	118.1	423.46	104.6	423.94	421.50	13.5	19,403	0.07%	大買/大賣/
2024/01/11	95.6	403.10	289.6	405.53	422.50	-194	19,203	-1.01%	大賣/鉅額交易
2024/01/10	35.4	379.49	55.1	382.59	387.00	-19.7	18,815	-0.10%
2024/01/09	75	379.31	70	379.60	375.50	5	19,198	0.03%
2024/01/08	124	383.01	101.1	385.38	377.00	22.9	19,208	0.12%	大買/大賣/
2024/01/05	38.6	379.83	58.5	381.39	384.00	-19.9	19,186	-0.10%
2024/01/04	39.5	368.30	45.1	370.31	372.00	-5.6	19,117	-0.03%
2024/01/03	54	364.79	177.1	369.00	373.00	-123.1	19,381	-0.63%	大賣/鉅額交易
2024/01/02	124.1	358.26	15.2	357.90	360.00	108.9	19,188	0.57%	大買/鉅額交易
2023/12/29	21	355.93	20	354.93	357.00	1	19,396	0.01%
2023/12/28	79.9	357.89	55	353.47	354.50	24.9	19,425	0.13%
2023/12/27	13.2	362.10	11	360.64	362.50	2.2	19,385	0.01%
2023/12/26	13.1	361.88	22.3	362.82	361.00	-9.3	19,483	-0.05%
2023/12/25	28.4	358.40	20	356.45	357.00	8.4	19,539	0.04%
2023/12/22	29.1	355.19	50.3	357.43	358.00	-21.2	19,741	-0.11%
2023/12/21	61.2	353.99	34.1	352.03	350.50	27.1	19,791	0.14%
2023/12/20	43.7	370.12	22	368.39	365.50	21.7	19,736	0.11%
2023/12/19	42.3	368.34	83.1	369.35	373.50	-40.8	19,880	-0.20%
2023/12/18	63.1	368.82	50.5	369.57	367.00	12.6	20,079	0.06%
2023/12/15	42.7	369.26	43	364.16	361.00	-0.4	20,106	0.00%
2023/12/14	48.3	370.27	190.2	370.77	369.00	-141.9	20,167	-0.70%	大賣/鉅額交易
2023/12/13	102.5	372.72	50.6	374.38	368.00	51.9	20,049	0.26%	大買/
2023/12/12	82.2	378.01	117.7	381.49	382.50	-35.5	20,136	-0.18%	大賣/
2023/12/11	47.1	366.49	17	367.35	361.50	30.1	19,961	0.15%
2023/12/08	41.1	364.61	70	366.45	370.00	-28.9	20,159	-0.14%
2023/12/07	40.2	360.89	33.4	360.07	357.50	6.8	20,283	0.03%
2023/12/06	65	368.44	46.1	367.71	361.50	18.9	20,444	0.09%
2023/12/05	48.4	368.31	38.5	365.86	363.50	9.9	20,557	0.05%
2023/12/04	97.3	383.74	69.8	383.69	380.00	27.5	20,635	0.13%
2023/12/01	49.3	387.67	126.1	388.65	391.00	-76.9	20,733	-0.37%	大賣/
2023/11/30	43.2	381.57	53.7	382.36	385.50	-10.5	20,695	-0.05%
2023/11/29	101	371.15	116.7	373.51	380.00	-15.7	20,458	-0.08%	大買/大賣/
2023/11/28	56.6	355.49	88.3	356.22	361.00	-31.8	20,092	-0.16%
2023/11/27	37	336.06	26.1	336.09	331.00	10.9	19,840	0.05%
2023/11/24	21.3	338.25	35.2	340.45	344.00	-13.9	20,119	-0.07%
2023/11/23	60.5	338.45	38.1	334.89	336.00	22.5	20,142	0.11%
2023/11/22	42.3	348.19	122.6	350.99	346.00	-80.4	20,082	-0.40%	大賣/
2023/11/21	55.2	345.73	47	346.06	342.50	8.2	20,170	0.04%
2023/11/20	160	351.77	42.6	349.12	345.00	117.4	20,428	0.57%	大買/鉅額交易
2023/11/17	33.4	341.67	250.7	347.31	351.00	-217.3	20,281	-1.07%	大賣/鉅額交易
2023/11/16	21.4	320.50	22.1	318.96	319.50	-0.7	20,030	0.00%
2023/11/15	46.5	332.41	47.1	328.82	320.50	-0.6	20,265	0.00%
2023/11/14	13	334.00	18.1	332.86	331.00	-5.1	20,648	-0.02%
2023/11/13	19.5	332.14	126	332.92	334.00	-106.5	21,080	-0.51%	大賣/鉅額交易
2023/11/10	187.2	335.46	29.3	328.70	323.50	157.9	21,400	0.74%	大買/鉅額交易
2023/11/09	8.1	331.25	10.1	331.79	333.50	-2	21,561	-0.01%
2023/11/08	15.1	331.54	33.5	333.47	335.50	-18.4	21,750	-0.08%
2023/11/07	24.2	327.08	22.3	328.18	328.50	1.9	21,883	0.01%
2023/11/06	14.6	330.52	113.1	332.23	332.00	-98.5	21,808	-0.45%	大賣/
2023/11/03	171.1	323.45	64	327.31	322.00	107	21,652	0.49%	大買/鉅額交易
2023/11/02	28.2	316.97	44.5	318.29	324.00	-16.3	21,438	-0.08%
2023/11/01	91.5	303.83	81	303.35	302.50	10.5	21,213	0.05%
2023/10/31	75.9	320.99	64	321.11	302.00	11.9	21,011	0.06%
2023/10/30	21.5	316.38	27.1	318.33	326.00	-5.6	20,706	-0.03%
2023/10/27	33.2	314.45	21.1	310.75	308.50	12.1	20,545	0.06%
2023/10/26	17.1	319.78	17	319.12	318.00	0.1	20,428	0.00%
2023/10/25	61.5	330.99	43.1	328.99	325.00	18.4	20,272	0.09%
2023/10/24	197.1	339.47	194.7	339.26	339.50	2.4	20,005	0.01%	大買/大賣/
2023/10/23	46.1	335.88	53.1	336.89	338.50	-7	19,784	-0.04%
2023/10/20	28.3	334.38	32.3	335.34	334.50	-4.1	19,531	-0.02%
2023/10/19	212.3	342.51	196.1	343.09	343.00	16.2	19,944	0.08%	大買/大賣/
2023/10/18	35.6	349.28	40.1	350.40	351.00	-4.4	20,269	-0.02%
2023/10/17	91.7	357.99	99.8	359.36	352.50	-8.1	20,249	-0.04%
2023/10/16	209.3	344.55	215.7	348.54	350.00	-6.4	20,262	-0.03%	大買/大賣/
2023/10/13	19.6	337.60	62.5	335.39	343.00	-43	20,547	-0.21%
2023/10/12	26	340.35	36.6	340.24	345.00	-10.6	20,918	-0.05%
2023/10/11	38.5	336.04	34.8	335.90	331.00	3.7	21,100	0.02%
2023/10/06	190.3	321.08	188.8	321.34	323.00	1.5	21,221	0.01%	大買/大賣/
2023/10/05	24.8	314.08	212.9	319.79	321.00	-188.1	21,269	-0.88%	大賣/鉅額交易
2023/10/04	33.1	301.84	28	301.18	303.00	5.1	21,347	0.02%
2023/10/03	37.4	306.94	23.8	306.92	304.00	13.6	21,588	0.06%
2023/10/02	182.5	312.21	24.2	313.36	312.50	158.3	21,981	0.72%	大買/鉅額交易
2023/09/28	44.2	309.42	49	307.83	306.00	-4.8	22,153	-0.02%
2023/09/27	120.3	300.14	88	302.81	306.00	32.3	22,691	0.14%	大買/
2023/09/26	37.7	308.42	32	304.17	303.00	5.7	22,997	0.02%
2023/09/25	62.4	309.51	64.1	310.90	309.50	-1.7	23,198	-0.01%
2023/09/22	100.5	299.95	75	302.02	304.50	25.5	23,162	0.11%
2023/09/21	104.6	301.89	110.1	303.59	298.00	-5.5	23,315	-0.02%	大買/大賣/
2023/09/20	84.7	320.88	89	317.78	315.50	-4.3	23,080	-0.02%
2023/09/19	107.4	334.33	102.2	323.38	322.50	5.2	23,122	0.02%	大買/大賣/
2023/09/18	56.1	341.45	44.2	342.79	344.50	11.9	23,117	0.05%
2023/09/15	71.7	353.06	63.1	347.68	338.00	8.6	23,086	0.04%
2023/09/14	66.1	354.88	61.3	356.18	356.50	4.8	22,723	0.02%
2023/09/13	47.2	333.60	67.4	339.04	348.00	-20.2	22,482	-0.09%
2023/09/12	94.6	339.58	60.5	337.01	325.50	34.1	22,316	0.15%
2023/09/11	136.7	353.60	146.3	352.42	346.50	-9.6	22,193	-0.04%	大買/大賣/
2023/09/08	110.7	360.18	113.7	360.32	360.00	-3	21,987	-0.01%	大買/大賣/
2023/09/07	91.1	364.84	73.4	366.30	369.50	17.7	21,976	0.08%
2023/09/06	83.8	361.41	56.4	364.99	367.00	27.5	21,685	0.13%
2023/09/05	53.9	348.70	67.1	351.40	357.00	-13.2	21,301	-0.06%
2023/09/04	50.6	341.01	62.7	343.22	345.00	-12.2	21,044	-0.06%
2023/09/01	87.2	347.71	88.2	341.32	335.00	-1	20,849	0.00%
2023/08/31	39.1	345.10	28.2	344.08	345.00	10.9	20,501	0.05%
2023/08/30	110	346.48	107.9	347.96	342.00	2.1	20,321	0.01%	大買/大賣/
2023/08/29	58.3	335.10	48.3	335.90	335.50	10	19,928	0.05%
2023/08/28	59.2	330.94	59.2	333.48	335.00	0	19,742	0.00%
2023/08/25	59.3	337.57	68.2	336.60	334.00	-8.9	19,539	-0.05%
2023/08/24	116	340.21	207.8	337.30	333.00	-91.8	19,248	-0.48%	大買/大賣/
2023/08/23	59.1	332.45	73.6	334.21	340.50	-14.5	19,019	-0.08%
2023/08/22	61.4	345.82	51.5	344.67	341.00	9.8	18,776	0.05%
2023/08/21	74.7	340.35	50	336.91	335.50	24.8	18,741	0.13%
2023/08/18	66.4	352.09	71.6	342.94	328.00	-5.2	18,462	-0.03%
2023/08/17	325.5	351.24	319.3	355.48	357.00	6.2	17,899	0.03%	大買/大賣/
2023/08/16	87.8	336.47	84.1	336.16	341.00	3.8	17,419	0.02%
2023/08/15	24	323.58	52.4	324.75	334.00	-28.4	17,012	-0.17%
2023/08/14	41	300.77	46.3	300.44	304.00	-5.3	16,725	-0.03%
2023/08/11	72	296.38	64.9	294.87	293.50	7.1	16,465	0.04%
2023/08/10	9	282.94	60.6	279.05	280.00	-51.6	16,235	-0.32%
2023/08/09	4.2	301.52	13.3	298.39	301.00	-9.1	16,253	-0.06%
2023/08/08	26	295.90	19	293.58	295.50	7	16,287	0.04%
2023/08/07	3.3	304.97	35	291.79	307.50	-31.8	16,315	-0.19%
2023/08/04	32.5	281.80	10.4	272.31	281.50	22.1	16,299	0.14%
2023/08/02	16.4	290.60	19	294.39	281.00	-2.6	16,296	-0.02%
2023/08/01	19.5	316.05	20	317.63	312.00	-0.5	16,305	0.00%
2023/07/31	43.1	319.00	16.3	324.72	326.00	26.8	16,364	0.16%
2023/07/28	17.5	317.88	5.4	319.07	319.50	12.1	16,321	0.07%
2023/07/27	30.6	318.10	48.6	320.38	331.00	-18	16,358	-0.11%
2023/07/26	9.5	340.63	9.5	344.40	340.00	0	16,321	0.00%
2023/07/25	8.1	385.42	14.1	379.20	377.50	-6	16,440	-0.04%
2023/07/24	262.8	386.35	89.5	383.66	377.50	173.3	16,601	1.04%	大買/鉅額交易
2023/07/21	89.4	357.84	87.2	363.95	379.50	2.1	16,376	0.01%
2023/07/20	188	335.14	186.4	343.34	345.00	1.6	15,962	0.01%	大買/大賣/
2023/07/19	75.4	330.38	95.8	332.50	329.00	-20.4	15,782	-0.13%
2023/07/18	95.3	321.22	82.1	320.83	314.00	13.2	15,305	0.09%
2023/07/17	76.4	314.93	281.1	317.88	319.00	-204.7	14,809	-1.38%	大賣/鉅額交易
2023/07/14	238.3	288.58	41.4	288.05	295.00	196.9	14,264	1.38%	大買/鉅額交易
2023/07/13	94.9	273.92	256.5	275.59	268.50	-161.6	13,808	-1.17%	大賣/鉅額交易
2023/07/12	196	262.42	79.2	261.22	260.50	116.9	13,253	0.88%	大買/鉅額交易
2023/07/11	57.2	264.33	210.2	262.34	262.00	-153	13,097	-1.17%	大賣/鉅額交易
2023/07/10	256.8	251.30	43.9	252.27	253.50	212.8	12,812	1.66%	大買/鉅額交易
2023/07/07	52.2	245.18	69.9	244.05	244.50	-17.7	12,591	-0.14%
2023/07/06	208	257.68	198.9	261.26	253.50	9.1	12,163	0.08%	大買/大賣/
2023/07/05	239.5	253.92	1,157.4	258.80	255.50	-917.9	11,910	-7.71%	大買/大賣/鉅額交易
2023/07/04	1,032.1	247.97	106.7	244.21	250.50	925.4	11,417	8.10%	大買/大賣/鉅額交易
2023/07/03	82.1	227.06	59.7	224.16	228.00	22.4	11,054	0.20%
2023/06/30	27.1	211.24	42.5	211.06	211.00	-15.4	10,835	-0.14%
2023/06/29	124.6	207.64	237.4	207.78	210.00	-112.8	10,851	-1.04%	大買/大賣/鉅額交易
2023/06/28	29.1	203.91	29.5	201.62	201.00	-0.5	10,717	0.00%
2023/06/27	45.2	202.17	65.3	201.13	198.00	-20.1	11,051	-0.18%
2023/06/26	48.2	203.52	48.5	202.71	202.00	-0.3	11,102	0.00%
2023/06/21	14.4	194.83	44	195.32	199.00	-29.6	11,496	-0.26%
2023/06/20	182.1	198.69	49.1	197.65	196.00	133	11,548	1.15%	大買/鉅額交易
2023/06/19	80	196.33	39.5	196.46	196.50	40.5	11,706	0.35%
2023/06/16	80.7	193.43	54.7	193.72	193.00	26	11,603	0.22%
2023/06/15	58.6	189.67	36.3	190.43	190.00	22.2	11,553	0.19%
2023/06/14	67.3	187.68	44.3	186.76	186.00	23	11,600	0.20%
2023/06/13	24.6	185.67	74.9	185.63	187.50	-50.3	11,641	-0.43%
2023/06/12	33	175.17	22.4	174.91	174.50	10.6	11,506	0.09%
2023/06/09	24.2	172.94	20	172.20	173.50	4.2	11,537	0.04%
2023/06/08	8.4	168.27	6	169.08	168.50	2.4	11,624	0.02%
2023/06/07	8.3	171.43	19	171.16	172.00	-10.7	11,779	-0.09%
2023/06/06	11.3	170.62	4	170.75	170.50	7.3	12,282	0.06%
2023/06/05	1	172.50	3	173.33	173.00	-2	12,355	-0.02%
2023/06/02	4.2	174.08	14.5	173.55	172.00	-10.3	12,416	-0.08%
2023/06/01	1.1	171.10	4	171.75	173.00	-3	12,476	-0.02%
2023/05/31	5	172.20	3	171.50	171.50	2	12,750	0.02%
2023/05/30	23.1	171.92	6	171.42	172.50	17.1	12,802	0.13%
2023/05/29	19.2	174.42	20.2	174.58	173.50	-1	12,820	-0.01%
2023/05/26	19.1	170.90	19.1	170.04	168.50	0	12,907	0.00%
2023/05/25	38.7	172.47	20.2	172.88	170.50	18.5	13,281	0.14%
2023/05/24	23.5	167.30	11	167.23	167.00	12.5	13,602	0.09%
2023/05/23	27.2	171.83	22.1	171.41	171.00	5.1	13,714	0.04%
2023/05/22	36.1	169.67	14	168.61	168.50	22.1	13,833	0.16%
2023/05/19	17.3	171.26	24.6	171.39	172.00	-7.3	13,863	-0.05%
2023/05/18	13	167.38	13.2	167.77	167.50	-0.2	13,979	0.00%
2023/05/17	3	164.50	13.1	165.73	166.50	-10.1	14,073	-0.07%
2023/05/16	15.3	163.92	15	165.87	162.00	0.3	14,134	0.00%
2023/05/15	6.1	162.92	7	163.80	164.50	-1	14,162	-0.01%
2023/05/12	3	166.83	12	164.96	167.00	-9	14,331	-0.06%
2023/05/11	16.2	169.80	24	167.67	164.50	-7.8	14,585	-0.05%
2023/05/10	25.3	169.70	27.1	169.24	169.50	-1.8	15,086	-0.01%
2023/05/09	13	166.77	12.1	167.34	168.00	0.9	15,223	0.01%
2023/05/08	17.1	171.38	28.1	171.59	168.50	-11	15,458	-0.07%
2023/05/05	22	169.48	19	169.34	170.00	3	16,178	0.02%
2023/05/04	14.1	167.07	10	167.95	169.00	4.1	16,439	0.03%
2023/05/03	32.1	166.85	22.1	165.98	166.00	10	16,616	0.06%
2023/05/02	46.3	169.01	38.4	166.69	170.00	7.9	16,586	0.05%
2023/04/28	45.3	164.29	50	164.35	164.00	-4.7	16,619	-0.03%
2023/04/27	19.6	161.62	30.1	160.02	160.00	-10.5	16,470	-0.06%
2023/04/26	83.2	160.03	53.1	160.00	158.50	30.1	16,309	0.18%
2023/04/25	25.6	172.50	27.2	171.42	171.00	-1.6	15,999	-0.01%
2023/04/24	31.6	179.06	23	179.09	177.00	8.6	15,830	0.05%
2023/04/21	44.6	186.67	49	187.12	184.50	-4.4	15,754	-0.03%
2023/04/20	36.6	187.96	31.1	189.84	191.00	5.4	15,770	0.03%
2023/04/19	29.3	189.48	20	189.57	188.50	9.3	15,884	0.06%
2023/04/18	24	194.46	22.6	193.96	191.50	1.5	15,912	0.01%
2023/04/17	12	193.33	12	193.83	194.50	0	15,967	0.00%
2023/04/14	61	193.95	46	194.13	194.50	15	16,057	0.09%
2023/04/13	38.2	193.05	19	192.37	192.00	19.2	16,143	0.12%
2023/04/12	37.6	196.74	56.1	195.24	196.50	-18.5	16,172	-0.11%
2023/04/11	39.2	197.58	15	197.50	197.50	24.2	16,198	0.15%
2023/04/10	37.3	201.26	30	199.87	199.50	7.2	16,385	0.04%
2023/04/07	27.1	201.92	23.6	200.83	200.00	3.5	16,361	0.02%
2023/04/06	11.2	197.95	30.1	196.75	201.00	-18.9	16,255	-0.12%
2023/03/31	29.3	193.99	52.1	194.83	196.50	-22.8	16,126	-0.14%
2023/03/30	55	191.09	38	192.34	193.00	17	16,015	0.11%
2023/03/29	73.5	192.55	86.1	189.29	189.00	-12.6	15,899	-0.08%
2023/03/28	71.9	200.44	57.1	197.88	195.50	14.7	15,737	0.09%
2023/03/27	62.2	213.69	23	214.02	209.00	39.2	15,297	0.26%
2023/03/24	129.4	213.14	121.4	214.06	215.50	8.1	15,057	0.05%	大買/大賣/
2023/03/23	134.4	200.87	126.1	202.45	198.50	8.3	14,498	0.06%	大買/大賣/
2023/03/22	13.7	197.81	186.4	199.34	200.50	-172.7	14,533	-1.19%	大賣/鉅額交易
2023/03/21	140.1	194.54	8.1	192.58	192.00	132	14,315	0.92%	大買/鉅額交易
2023/03/20	50	195.50	31.2	192.69	191.00	18.8	14,384	0.13%
2023/03/17	63.3	192.99	72.1	193.92	194.50	-8.8	14,410	-0.06%
2023/03/16	80.1	188.76	62	186.82	188.00	18	14,186	0.13%
2023/03/15	12	191.54	36.5	192.19	190.50	-24.4	14,175	-0.17%
2023/03/14	18	185.78	32	187.05	187.50	-14	14,093	-0.10%
2023/03/13	30.1	183.80	40	185.22	186.50	-9.9	14,174	-0.07%
2023/03/10	44.2	187.56	9.7	187.00	187.00	34.5	14,176	0.24%
2023/03/09	55.3	197.39	169.1	197.07	194.00	-113.9	14,405	-0.79%	大賣/鉅額交易
2023/03/08	16.1	186.04	26	188.40	191.00	-10	13,983	-0.07%
2023/03/07	55.1	188.61	48	188.04	187.50	7.1	13,967	0.05%
2023/03/06	143	191.52	55	190.09	189.50	88	13,998	0.63%	大買/
2023/03/03	56	190.71	59	189.86	188.50	-3	14,115	-0.02%
2023/03/02	63.1	186.82	32	186.27	186.00	31	14,220	0.22%
2023/03/01	17	185.47	10.2	185.26	186.00	6.8	14,266	0.05%
2023/02/24	43.1	188.64	43	187.13	185.50	0.1	14,319	0.00%
2023/02/23	37.7	186.21	66.2	189.20	188.50	-28.5	14,153	-0.20%
2023/02/22	105.9	186.77	39	187.29	181.00	66.9	14,009	0.48%	大買/
2023/02/21	40.1	196.71	60.5	197.86	200.50	-20.4	13,748	-0.15%
2023/02/20	38.7	197.51	30.2	197.30	195.00	8.4	13,831	0.06%
2023/02/17	27.1	196.74	17.1	196.91	196.50	10	14,067	0.07%
2023/02/16	43.2	195.06	78	197.43	200.50	-34.8	14,445	-0.24%
2023/02/15	10.1	190.45	39.1	192.50	193.00	-29.1	14,704	-0.20%
2023/02/14	39	194.74	34	194.03	192.00	5	14,749	0.03%
2023/02/13	19.2	193.38	11	194.32	193.50	8.2	15,074	0.05%
2023/02/10	148	197.00	38.1	194.36	193.50	109.9	15,370	0.72%	大買/鉅額交易
2023/02/09	61.1	200.02	38.1	200.81	198.50	22.9	15,653	0.15%
2023/02/08	70.1	199.91	98.2	199.58	199.00	-28.1	15,573	-0.18%
2023/02/07	42	189.48	46	189.95	191.50	-4	15,221	-0.03%
2023/02/06	44.2	193.06	40.3	191.19	190.00	3.9	15,323	0.03%
2023/02/03	188.1	190.47	241.7	191.49	194.50	-53.5	15,369	-0.35%	大買/大賣/
2023/02/02	49.2	180.84	189.5	183.23	184.00	-140.4	14,907	-0.94%	大賣/鉅額交易
2023/02/01	135.3	172.11	331.2	173.44	175.50	-195.9	15,396	-1.27%	大買/大賣/鉅額交易
2023/01/31	55.1	167.82	43	170.45	169.50	12.1	15,627	0.08%
2023/01/30	42	167.31	51.1	167.37	168.50	-9.1	16,331	-0.06%
2023/01/17	8	159.06	4	160.00	160.00	4	17,101	0.02%
2023/01/16	3.1	159.50	20.1	159.75	159.50	-17	17,567	-0.10%
2023/01/13	41	160.00	24	158.85	157.50	17	17,880	0.10%
2023/01/12	20	160.10	15.1	160.10	160.00	5	18,323	0.03%
2023/01/11	14.1	158.82	40.1	158.63	161.00	-26	18,752	-0.14%
2023/01/10	20	158.80	14	159.46	160.00	6	19,182	0.03%
2023/01/09	42	157.64	42.3	157.68	158.50	-0.2	19,639	0.00%
2023/01/06	20	149.93	18.1	150.14	151.00	2	19,950	0.01%
2023/01/05	63.9	149.16	85.1	147.31	147.00	-21.2	20,375	-0.10%
2023/01/04	25	146.40	28	148.20	149.00	-3	20,876	-0.01%
2023/01/03	15	144.43	28	145.29	147.00	-13	21,203	-0.06%
2022/12/30	13.1	144.90	14	145.25	142.50	-0.9	21,448	0.00%
2022/12/29	18	144.83	26	144.17	145.50	-8	21,795	-0.04%
2022/12/28	47.4	149.30	31	147.40	145.00	16.4	22,145	0.07%
2022/12/27	21	153.55	25	155.34	156.50	-4	22,266	-0.02%
2022/12/26	19.1	154.21	6.1	153.00	152.00	13	22,770	0.06%
2022/12/23	19	157.21	23	157.74	159.00	-4	23,323	-0.02%
2022/12/22	41	159.17	25.1	158.86	158.00	15.9	23,747	0.07%
2022/12/21	36	158.47	27	159.41	157.50	9	24,226	0.04%
2022/12/20	214.2	165.77	156	159.02	156.00	58.2	24,661	0.24%	大買/大賣/
2022/12/19	118.1	162.47	118	164.50	165.00	0.1	25,021	0.00%	大買/大賣/
2022/12/16	15.1	165.67	10.1	165.49	165.00	5	25,528	0.02%
2022/12/15	48.1	171.36	48	171.78	171.50	0.1	25,759	0.00%
2022/12/14	35.2	169.19	66.1	170.67	173.00	-30.9	25,800	-0.12%
2022/12/13	25	165.06	29	164.71	164.00	-4	25,794	-0.02%
2022/12/12	24.1	164.04	25.1	163.28	164.00	-1	25,943	0.00%
2022/12/09	42.1	168.63	34	170.38	168.50	8.1	26,462	0.03%
2022/12/08	11	168.55	22	169.82	167.00	-11	26,667	-0.04%
2022/12/07	57.1	170.64	54	172.87	170.00	3.1	26,854	0.01%
2022/12/06	34	176.32	29	176.12	175.50	5	26,928	0.02%
2022/12/05	177	179.44	121	180.79	178.00	56	27,113	0.21%	大買/大賣/
2022/12/02	116	176.76	8	176.94	176.50	108	27,347	0.39%	大買/鉅額交易
2022/12/01	54.1	176.75	373.3	177.55	175.50	-319.2	27,536	-1.16%	大賣/鉅額交易
2022/11/30	81	168.10	50	168.82	168.50	31	27,497	0.11%
2022/11/29	32	165.77	42	166.23	165.50	-10	27,732	-0.04%
2022/11/28	19.1	168.08	47	167.56	168.50	-27.9	28,144	-0.10%
2022/11/25	219.1	171.26	63.1	168.75	167.50	156	28,344	0.55%	大買/鉅額交易
2022/11/24	81.1	170.92	78.1	171.24	172.00	3	28,350	0.01%
2022/11/23	51	166.36	20	166.53	163.50	31	28,343	0.11%
2022/11/22	50	163.15	54	162.65	166.50	-4	28,707	-0.01%
2022/11/21	83.2	166.37	28	167.20	164.00	55.2	29,182	0.19%
2022/11/18	163	171.36	142	166.56	166.00	21	29,702	0.07%	大買/大賣/
2022/11/17	115	167.42	111.5	169.49	170.50	3.5	29,817	0.01%	大買/大賣/
2022/11/16	43.1	166.16	44.5	166.26	167.00	-1.4	30,017	0.00%
2022/11/15	67.1	165.11	74.4	166.49	167.00	-7.3	30,214	-0.02%
2022/11/14	65	162.28	86.8	161.51	163.50	-21.8	30,634	-0.07%
2022/11/11	96.2	159.78	224.3	159.75	156.50	-128.1	31,097	-0.41%	大賣/鉅額交易
2022/11/10	45	150.16	10	150.50	150.50	35	30,971	0.11%
2022/11/09	65.1	150.91	41	151.49	150.50	24	31,293	0.08%
2022/11/08	161	151.34	54.2	148.31	147.00	106.8	31,812	0.34%	大買/鉅額交易
2022/11/07	59.1	148.39	166.8	148.11	149.00	-107.6	32,171	-0.33%	大賣/鉅額交易
2022/11/04	43.2	142.57	48.5	142.69	142.50	-5.3	31,967	-0.02%
2022/11/03	123.7	144.79	21.5	144.29	144.00	102.2	31,985	0.32%	大買/鉅額交易
2022/11/02	36.8	145.94	24.6	146.18	145.50	12.2	32,066	0.04%
2022/11/01	147.1	144.68	146.2	146.23	146.50	0.9	32,164	0.00%	大買/大賣/
2022/10/31	44.1	142.83	31	142.63	142.00	13.1	32,256	0.04%
2022/10/28	124	140.45	138.9	141.73	139.50	-14.8	32,356	-0.05%	大買/大賣/
2022/10/27	145	136.01	110.1	138.24	138.00	34.9	31,865	0.11%	大買/大賣/
2022/10/26	83.3	136.06	70.3	134.65	133.50	13	31,835	0.04%
2022/10/25	41.8	133.84	179.4	136.17	139.50	-137.6	31,506	-0.44%	大賣/鉅額交易
2022/10/24	32	133.16	107.6	133.63	134.50	-75.6	31,060	-0.24%	大賣/
2022/10/21	15.1	124.62	11	124.59	122.50	4.1	31,495	0.01%
2022/10/20	21.4	123.05	34	124.84	127.00	-12.7	32,320	-0.04%
2022/10/19	31.3	128.92	14	129.43	125.00	17.3	32,200	0.05%
2022/10/18	58	130.33	55	129.97	130.50	3	32,249	0.01%
2022/10/17	44	127.45	50.2	128.97	131.50	-6.2	32,783	-0.02%
2022/10/14	21	126.64	31.7	127.25	130.00	-10.7	33,031	-0.03%
2022/10/13	121	123.89	415	119.38	118.50	-294	33,153	-0.89%	大買/大賣/鉅額交易
2022/10/12	42.3	122.74	41	123.04	122.00	1.3	33,056	0.00%
2022/10/11	29.8	128.30	47	129.12	127.00	-17.2	33,018	-0.05%
2022/10/07	27.2	137.22	16.1	137.44	136.50	11.1	32,849	0.03%
2022/10/06	22	137.07	246.6	139.40	140.00	-224.6	32,872	-0.68%	大賣/鉅額交易
2022/10/05	257.2	138.63	205.1	141.13	133.50	52.2	32,704	0.16%	大買/大賣/
2022/10/04	224	138.61	25	138.10	137.50	199	32,381	0.61%	大買/鉅額交易
2022/10/03	156	134.14	152.1	135.88	135.50	3.9	32,180	0.01%	大買/大賣/
2022/09/30	141	128.28	137.6	129.24	134.00	3.5	32,572	0.01%	大買/大賣/
2022/09/29	33	129.70	33.2	129.42	127.00	-0.2	32,663	0.00%
2022/09/28	28.1	131.70	32	129.02	127.50	-3.9	32,739	-0.01%
2022/09/27	34.4	134.33	28	135.13	134.50	6.4	32,704	0.02%
2022/09/26	36.5	138.25	41.4	137.71	136.00	-4.9	32,637	-0.02%
2022/09/23	47.7	149.22	28	146.66	145.50	19.7	32,650	0.06%
2022/09/22	22.1	149.99	29.2	151.38	156.00	-7	32,479	-0.02%
2022/09/21	8.3	152.66	8	152.25	152.50	0.3	32,515	0.00%
2022/09/20	10.2	152.25	22	151.43	152.00	-11.8	32,776	-0.04%
2022/09/19	11.2	153.90	17	154.18	152.50	-5.8	32,932	-0.02%
2022/09/16	64.6	155.58	98	154.92	153.50	-33.5	33,125	-0.10%
2022/09/15	68.2	165.92	44	163.66	161.00	24.2	33,151	0.07%
2022/09/14	21.2	169.65	20	169.43	169.50	1.2	33,183	0.00%
2022/09/13	21	176.24	33	175.50	176.00	-12	33,222	-0.04%
2022/09/12	28.1	176.76	21.1	174.60	173.00	7.1	33,278	0.02%
2022/09/08	138.2	176.12	45	174.36	175.50	93.2	33,482	0.28%	大買/
2022/09/07	32.1	175.22	39	175.46	176.00	-6.9	33,488	-0.02%
2022/09/06	35.6	177.83	32.3	176.42	175.50	3.3	33,699	0.01%
2022/09/05	197.2	188.07	46.1	181.80	179.50	151.1	33,603	0.45%	大買/鉅額交易
2022/09/02	146.6	185.22	163.4	188.55	188.00	-16.8	33,488	-0.05%	大買/大賣/
2022/09/01	28.4	183.59	29.5	182.24	181.00	-1.1	33,293	0.00%
2022/08/31	17.1	188.53	7	188.21	187.00	10.1	33,223	0.03%
2022/08/30	181.2	190.71	15	189.87	188.50	166.2	33,343	0.50%	大買/鉅額交易
2022/08/29	146.2	183.41	150	186.31	190.00	-3.8	33,178	-0.01%	大買/大賣/
2022/08/26	235.6	197.75	54	197.22	191.00	181.6	33,079	0.55%	大買/鉅額交易
2022/08/25	55.2	195.34	259.3	196.74	195.00	-204.1	32,887	-0.62%	大賣/鉅額交易
2022/08/24	55	189.55	34.2	188.55	186.00	20.8	32,679	0.06%
2022/08/23	243.1	186.95	247.3	188.47	190.50	-4.1	32,474	-0.01%	大買/大賣/
2022/08/22	221.6	192.75	24	189.35	186.00	197.6	32,316	0.61%	大買/鉅額交易
2022/08/19	337.5	192.38	291	194.57	189.50	46.5	32,358	0.14%	大買/大賣/
2022/08/18	298.2	176.58	772.9	181.29	189.00	-474.7	31,931	-1.49%	大買/大賣/鉅額交易
2022/08/17	261.1	177.20	32	176.06	175.50	229.1	31,262	0.73%	大買/鉅額交易
2022/08/16	252	176.45	54.5	177.69	175.50	197.6	31,269	0.63%	大買/鉅額交易
2022/08/15	152.1	175.51	144.7	176.92	178.00	7.3	31,286	0.02%	大買/大賣/
2022/08/12	52	163.33	391.2	162.83	170.50	-339.1	30,694	-1.10%	大賣/鉅額交易
2022/08/11	42.3	155.66	37.5	155.39	155.00	4.8	30,349	0.02%
2022/08/10	18.6	150.18	11.2	149.92	149.00	7.4	30,681	0.02%
2022/08/09	214.2	154.38	16.2	153.64	154.50	197.9	30,843	0.64%	大買/鉅額交易
2022/08/08	56.4	156.15	31	155.03	154.50	25.4	31,057	0.08%
2022/08/05	32.2	156.11	235.8	156.93	159.50	-203.5	31,147	-0.65%	大賣/鉅額交易
2022/08/04	192.6	148.95	191	148.24	149.00	1.6	31,240	0.01%	大買/大賣/
2022/08/03	221.2	151.89	17	149.65	148.50	204.2	31,290	0.65%	大買/鉅額交易
2022/08/02	45.5	149.25	51	149.75	151.50	-5.5	31,482	-0.02%
2022/08/01	41.2	153.75	43	153.90	153.00	-1.8	31,442	-0.01%
2022/07/29	44	156.91	37	158.16	156.00	7	31,376	0.02%
2022/07/28	225.7	162.22	116.5	159.02	155.50	109.2	31,475	0.35%	大買/大賣/鉅額交易
2022/07/27	124.5	169.33	88	166.84	163.00	36.5	30,798	0.12%	大買/
2022/07/26	51.1	179.05	51	179.18	177.50	0.1	29,889	0.00%
2022/07/25	246.1	179.82	248	180.97	181.50	-1.9	29,826	-0.01%	大買/大賣/
2022/07/22	178.9	184.17	145.9	183.79	180.50	33.1	29,766	0.11%	大買/大賣/
2022/07/21	280	166.22	448.4	173.35	179.00	-168.4	29,265	-0.58%	大買/大賣/鉅額交易
2022/07/20	44.7	162.08	264.5	162.50	163.00	-219.8	28,744	-0.76%	大賣/鉅額交易
2022/07/19	257.2	158.19	40	155.74	154.00	217.2	28,522	0.76%	大買/鉅額交易
2022/07/18	35	159.04	24.3	159.82	158.00	10.8	28,377	0.04%
2022/07/15	31.4	153.15	26.1	153.16	152.50	5.2	28,062	0.02%
2022/07/14	23.1	148.92	34.5	149.97	150.00	-11.4	28,107	-0.04%
2022/07/13	30.5	152.24	35.2	154.60	146.50	-4.7	27,985	-0.02%
2022/07/12	30.2	156.68	42	156.81	150.00	-11.8	28,075	-0.04%
2022/07/11	26.2	167.19	24	167.10	162.00	2.2	28,455	0.01%
2022/07/08	239.5	171.16	89	168.14	165.00	150.5	28,630	0.53%	大買/鉅額交易
2022/07/07	42.1	167.86	43.3	168.46	174.00	-1.2	28,007	0.00%
2022/07/06	161.3	170.77	44	168.70	160.50	117.3	27,834	0.42%	大買/鉅額交易
2022/07/05	34.1	171.50	44	172.98	174.00	-9.9	27,750	-0.04%
2022/07/04	34.1	171.47	62	172.90	172.50	-27.9	27,851	-0.10%
2022/07/01	83.4	177.58	333.6	173.55	172.00	-250.2	27,944	-0.90%	大賣/鉅額交易
2022/06/30	41.1	187.26	42.1	188.71	191.00	-1	27,826	0.00%
2022/06/29	40	192.28	50	191.99	194.50	-10	27,816	-0.04%
2022/06/28	65.3	192.17	48	188.73	190.00	17.3	27,790	0.06%
2022/06/27	26	198.75	46.5	198.46	198.00	-20.5	28,067	-0.07%
2022/06/24	61.1	188.75	49	188.29	187.50	12.1	28,540	0.04%
2022/06/23	70.1	188.62	61	189.37	190.00	9.1	28,676	0.03%
2022/06/22	32.7	195.94	268	191.32	186.50	-235.3	28,328	-0.83%	大賣/鉅額交易
2022/06/21	27.1	203.64	37	204.30	207.00	-9.9	28,133	-0.04%
2022/06/20	43.1	206.71	40	205.43	201.50	3.1	28,206	0.01%
2022/06/17	40.1	208.38	39.5	209.55	209.00	0.6	28,277	0.00%
2022/06/16	48.3	228.83	41	222.34	214.50	7.3	28,039	0.03%
2022/06/15	61.1	230.49	67.2	231.81	228.50	-6.1	28,074	-0.02%
2022/06/14	24	224.85	40	225.01	225.50	-16	28,220	-0.06%
2022/06/13	20.2	223.09	14.1	222.52	226.00	6.1	28,523	0.02%
2022/06/10	28.2	220.76	56.1	220.39	225.50	-27.8	29,039	-0.10%
2022/06/09	26.3	223.37	27	223.19	224.00	-0.7	29,291	0.00%
2022/06/08	32.4	227.80	13.1	227.41	222.50	19.3	29,488	0.07%
2022/06/07	34.2	227.61	30	227.47	228.50	4.2	30,017	0.01%
2022/06/06	51	228.20	56	228.80	231.50	-5	30,785	-0.02%
2022/06/02	43.7	230.22	33.9	230.50	226.00	9.9	31,348	0.03%
2022/06/01	54	242.55	45	240.40	238.00	9	31,717	0.03%
2022/05/31	23.2	237.85	21	237.24	240.50	2.2	31,931	0.01%
2022/05/30	26	238.58	25	239.10	242.00	1	32,963	0.00%
2022/05/27	37.2	239.69	22	236.96	231.00	15.2	33,710	0.04%
2022/05/26	42.3	246.74	37	243.72	238.50	5.3	34,303	0.02%
2022/05/25	28	252.55	30.2	253.26	255.00	-2.2	34,805	-0.01%
2022/05/24	53.1	254.16	44	252.98	250.00	9.1	35,532	0.03%
2022/05/23	155.1	272.00	47	268.87	257.50	108.1	36,322	0.30%	大買/鉅額交易
2022/05/20	27	269.89	30.2	269.40	269.50	-3.2	36,532	-0.01%
2022/05/19	38	265.89	33.1	264.96	269.50	4.9	36,484	0.01%
2022/05/18	44	264.39	152.7	267.24	268.00	-108.7	36,532	-0.30%	大賣/鉅額交易
2022/05/17	23	252.91	27	253.41	255.00	-4	36,520	-0.01%
2022/05/16	36.6	264.94	33	264.88	252.50	3.6	37,163	0.01%
2022/05/13	59	260.13	48.1	261.07	257.00	10.9	37,394	0.03%
2022/05/12	55.3	256.41	58.5	257.29	254.50	-3.2	37,471	-0.01%
2022/05/11	67	252.54	73	254.19	257.50	-6	37,788	-0.02%
2022/05/10	150.2	242.58	158	245.54	255.00	-7.8	37,985	-0.02%	大買/大賣/
2022/05/09	144.6	264.19	27.1	260.17	246.50	117.5	38,497	0.31%	大買/鉅額交易
2022/05/06	29.3	274.71	31.5	274.30	272.00	-2.2	38,829	-0.01%
2022/05/05	75	280.20	188.2	281.05	286.00	-113.2	38,763	-0.29%	大賣/鉅額交易
2022/05/04	125	266.63	22	264.57	262.50	103	38,558	0.27%	大買/鉅額交易
2022/05/03	119	265.19	126	264.67	264.50	-7	38,787	-0.02%	大買/大賣/
2022/04/29	61.1	263.48	104	262.05	260.50	-42.9	38,955	-0.11%	大賣/
2022/04/28	57.1	255.70	86.2	258.27	260.00	-29.1	38,880	-0.07%
2022/04/27	78.2	242.56	56.1	242.89	252.50	22.1	38,898	0.06%
2022/04/26	97.2	251.73	98.1	244.67	242.50	-0.9	38,817	0.00%
2022/04/25	30.3	252.04	29.4	250.48	248.50	0.9	39,070	0.00%
2022/04/22	37.5	265.32	34.1	264.51	267.50	3.4	39,245	0.01%
2022/04/21	29.3	275.88	22	276.41	275.00	7.3	39,660	0.02%
2022/04/20	55.1	271.70	47.1	272.28	276.50	8	39,824	0.02%
2022/04/19	24.1	273.50	21.1	271.29	268.50	3.1	39,943	0.01%
2022/04/18	134.1	267.10	136.1	269.04	272.50	-2	40,018	0.00%	大買/大賣/
2022/04/15	53.1	265.98	51.1	264.05	265.50	2	40,260	0.00%
2022/04/14	152.1	288.02	49	282.84	281.50	103.1	40,341	0.26%	大買/鉅額交易
2022/04/13	141.1	287.11	168	287.42	289.50	-26.9	40,256	-0.07%	大買/大賣/
2022/04/12	70.5	283.00	90.2	282.00	281.50	-19.6	40,177	-0.05%
2022/04/11	327.6	295.86	72	287.22	281.00	255.6	39,911	0.64%	大買/鉅額交易
2022/04/08	73.2	299.45	77.5	299.33	301.50	-4.3	39,727	-0.01%
2022/04/07	73.1	307.28	50.1	305.36	296.00	23	39,457	0.06%
2022/04/06	131.1	307.20	136.1	316.47	317.00	-5	39,182	-0.01%	大買/大賣/
2022/04/01	47.2	302.92	84	305.83	312.00	-36.8	39,128	-0.09%
2022/03/31	231.1	313.03	60.1	311.13	305.50	171	39,374	0.43%	大買/鉅額交易
2022/03/30	97.1	321.89	110.6	322.85	312.50	-13.5	39,541	-0.03%	大賣/
2022/03/29	323.1	316.89	286.2	318.64	322.50	36.9	39,675	0.09%	大買/大賣/
2022/03/28	140.5	293.55	163.5	296.12	311.00	-23	40,065	-0.06%	大買/大賣/
2022/03/25	222	292.23	421.2	296.04	296.00	-199.2	40,418	-0.49%	大買/大賣/鉅額交易
2022/03/24	32.2	286.23	132.2	287.51	287.50	-100	40,965	-0.24%	大賣/
2022/03/23	58	292.63	50.1	292.41	284.00	7.9	42,365	0.02%
2022/03/22	72	286.35	45.2	286.01	282.00	26.9	42,972	0.06%
2022/03/21	185.2	276.73	187	281.09	274.50	-1.8	43,100	0.00%	大買/大賣/
2022/03/18	71.5	273.14	62.1	272.23	273.00	9.3	43,130	0.02%
2022/03/17	67.1	272.77	83.3	272.39	275.00	-16.2	42,942	-0.04%
2022/03/16	108	261.39	108	259.00	255.00	0	42,428	0.00%	大買/大賣/
2022/03/15	249.1	282.67	78	269.78	260.50	171.1	42,269	0.40%	大買/鉅額交易
2022/03/14	185	291.33	247.1	289.27	286.00	-62.1	42,126	-0.15%	大買/大賣/
2022/03/11	91.1	281.66	95.1	282.05	287.00	-4	41,766	-0.01%
2022/03/10	177	285.73	113.3	286.81	281.00	63.8	41,630	0.15%	大買/大賣/
2022/03/09	132.6	284.96	123.5	287.63	275.00	9.1	41,146	0.02%	大買/大賣/
2022/03/08	271.7	289.78	160.3	284.93	273.50	111.4	40,380	0.28%	大買/大賣/鉅額交易
2022/03/07	150.4	285.33	186.1	283.55	287.50	-35.7	39,594	-0.09%	大買/大賣/
2022/03/04	130.8	296.87	105	298.32	288.00	25.8	39,069	0.07%	大買/大賣/
2022/03/03	145.3	316.55	148.3	316.71	312.00	-3	38,732	-0.01%	大買/大賣/
2022/03/02	332.6	302.03	276.9	308.16	307.00	55.8	37,914	0.15%	大買/大賣/
2022/03/01	181.4	284.35	224.7	285.70	299.50	-43.3	37,091	-0.12%	大買/大賣/
2022/02/25	83.6	264.50	108.8	264.82	272.50	-25.2	36,252	-0.07%	大賣/
2022/02/24	164.2	245.12	261.1	247.43	248.00	-96.9	35,583	-0.27%	大買/大賣/
2022/02/23	438.3	248.78	421.4	248.13	245.00	16.9	34,753	0.05%	大買/大賣/
2022/02/22	167.4	239.16	112	237.84	233.50	55.4	33,923	0.16%	大買/大賣/
2022/02/21	49	235.44	40.1	235.88	239.00	8.9	33,503	0.03%
2022/02/18	151	234.72	152	236.39	238.50	-1	33,774	0.00%	大買/大賣/
2022/02/17	106.3	236.05	90.1	236.72	233.00	16.2	33,898	0.05%	大買/
2022/02/16	254	245.08	269.3	247.66	243.00	-15.3	33,682	-0.05%	大買/大賣/
2022/02/15	103.1	236.43	108	237.27	232.00	-4.9	33,336	-0.01%	大買/大賣/
2022/02/14	79.3	232.75	57.7	233.69	231.00	21.7	33,092	0.07%
2022/02/11	181.1	241.21	201	243.27	244.00	-20	33,159	-0.06%	大買/大賣/
2022/02/10	110.2	239.13	94	238.91	234.00	16.2	32,875	0.05%	大買/
2022/02/09	592.6	235.65	614.5	237.09	236.50	-21.9	32,706	-0.07%	大買/大賣/
2022/02/08	164.4	212.74	251.2	213.95	224.00	-86.7	32,424	-0.27%	大買/大賣/
2022/02/07	129.4	205.01	177	206.79	209.50	-47.7	32,386	-0.15%	大買/大賣/
2022/01/26	33.6	202.79	28	204.70	199.50	5.6	32,810	0.02%
2022/01/25	40.1	211.10	41	209.20	205.50	-0.9	33,233	0.00%
2022/01/24	307.1	212.36	190.1	209.47	213.50	117	33,695	0.35%	大買/大賣/鉅額交易
2022/01/21	32.1	215.67	36.1	215.89	216.00	-4	34,692	-0.01%
2022/01/20	59.1	216.97	57.3	216.71	219.00	1.7	35,430	0.00%
2022/01/19	36.3	211.84	55	211.95	215.00	-18.8	36,018	-0.05%
2022/01/18	62.2	216.08	88.1	213.89	209.00	-25.9	36,701	-0.07%
2022/01/17	179.1	211.37	166.1	211.17	214.50	13.1	37,392	0.03%	大買/大賣/
2022/01/14	69.6	206.35	59.1	205.39	213.00	10.5	37,851	0.03%
2022/01/13	45.5	197.41	45.1	197.02	200.50	0.5	38,128	0.00%
2022/01/12	92.1	199.77	92	199.90	200.50	0.1	38,678	0.00%
2022/01/11	94.2	201.20	64	200.95	199.00	30.2	39,898	0.08%
2022/01/10	62.7	208.56	57	206.04	207.00	5.7	40,656	0.01%
2022/01/07	218.1	213.90	214	205.47	199.00	4.1	41,496	0.01%	大買/大賣/
2022/01/06	77.3	211.14	26.1	212.29	211.00	51.2	41,693	0.12%
2022/01/05	189.1	221.86	182.1	219.00	218.50	7	42,783	0.02%	大買/大賣/
2022/01/04	28	225.25	23	225.11	221.00	5	44,346	0.01%
2022/01/03	45.1	230.50	19.2	233.72	226.00	25.9	44,732	0.06%
2021/12/30	37.1	236.71	57	235.03	239.00	-20	44,982	-0.04%
2021/12/29	26.2	238.46	25	238.62	238.00	1.2	44,942	0.00%
2021/12/28	48	241.70	84.5	240.99	245.50	-36.5	45,334	-0.08%
2021/12/27	96.1	243.18	59.1	245.16	238.50	37.1	45,452	0.08%
2021/12/24	40	247.65	63.1	247.75	249.00	-23.1	45,182	-0.05%
2021/12/23	181	246.63	233.1	244.79	243.00	-52.1	45,107	-0.12%	大買/大賣/
2021/12/22	260.6	243.99	1,182	245.64	243.00	-921.4	44,945	-2.05%	大買/大賣/鉅額交易
2021/12/21	2,103.5	238.16	1,218.7	237.77	238.50	884.8	44,416	1.99%	大買/大賣/鉅額交易
2021/12/20	221.8	228.30	315	227.30	217.00	-93.2	43,896	-0.21%	大買/大賣/
2021/12/17	514.3	224.13	294	223.93	225.50	220.3	43,928	0.50%	大買/大賣/鉅額交易
2021/12/16	91.5	209.24	341.6	215.17	217.50	-250.1	42,868	-0.58%	大賣/鉅額交易
2021/12/15	132.1	183.21	208.1	196.15	198.00	-76	42,239	-0.18%	大買/大賣/
2021/12/14	28.1	184.34	11	185.32	180.00	17.1	42,330	0.04%
2021/12/13	115.1	187.20	117.3	193.74	194.00	-2.2	43,128	-0.01%	大買/大賣/
2021/12/10	8	187.12	323	188.53	187.50	-315	43,465	-0.72%	大賣/鉅額交易
2021/12/09	606.4	193.32	1,789	194.48	188.50	-1,182.7	44,281	-2.67%	大買/大賣/鉅額交易
2021/12/08	1,525	194.19	114.2	189.82	194.50	1,410.8	44,790	3.15%	大買/大賣/鉅額交易
2021/12/07	21.2	177.66	12.1	178.36	177.00	9.1	44,992	0.02%
2021/12/06	57.1	181.70	55	178.94	178.50	2.1	45,320	0.00%
2021/12/03	42	189.63	179	189.24	190.00	-137	45,555	-0.30%	大賣/鉅額交易
2021/12/02	148.1	188.16	39	185.35	184.50	109.1	45,714	0.24%	大買/鉅額交易
2021/12/01	30	182.32	24	185.65	187.00	6	45,984	0.01%
2021/11/30	357.1	185.54	328.1	187.24	186.00	29	46,512	0.06%	大買/大賣/
2021/11/29	18.1	178.93	21	179.98	183.00	-2.9	47,677	-0.01%
2021/11/26	223	178.12	236	179.43	182.00	-13	48,042	-0.03%	大買/大賣/
2021/11/25	119	182.22	114	178.62	176.50	5	47,917	0.01%	大買/大賣/
2021/11/24	66	178.45	34	180.01	179.00	32	47,883	0.07%
2021/11/23	50	183.48	38.1	185.20	184.50	11.9	48,613	0.02%
2021/11/22	148	190.68	152.1	188.32	190.00	-4	48,686	-0.01%	大買/大賣/
2021/11/19	50.3	191.96	83.7	192.34	190.50	-33.4	48,565	-0.07%
2021/11/18	219	202.62	184	196.82	196.00	35	48,409	0.07%	大買/大賣/
2021/11/17	134.6	200.09	104	202.28	206.00	30.6	48,307	0.06%	大買/大賣/
2021/11/16	81	199.40	80.1	200.18	193.50	0.9	47,897	0.00%
2021/11/15	191	195.13	206	196.58	198.50	-15	47,378	-0.03%	大買/大賣/
2021/11/12	241.5	195.99	209.1	191.05	189.00	32.4	47,110	0.07%	大買/大賣/
2021/11/11	59.1	190.27	37	191.23	191.00	22.1	46,520	0.05%
2021/11/10	55	184.87	56	185.85	194.00	-1	46,153	0.00%
2021/11/09	218	186.54	228.1	187.93	181.00	-10	45,662	-0.02%	大買/大賣/
2021/11/08	39.1	184.67	18	183.51	181.00	21.1	45,141	0.05%
2021/11/05	54	189.66	70.4	190.08	197.00	-16.4	44,724	-0.04%
2021/11/04	266	196.88	278	193.09	190.50	-12	44,059	-0.03%	大買/大賣/
2021/11/03	269.1	206.67	69.3	196.19	193.50	199.8	43,471	0.46%	大買/鉅額交易
2021/11/02	41.1	205.11	48.1	205.30	205.50	-7	43,072	-0.02%
2021/11/01	109.1	212.05	274.3	211.19	210.00	-165.2	42,405	-0.39%	大買/大賣/鉅額交易
2021/10/29	284	204.92	105	205.18	201.00	179	41,622	0.43%	大買/大賣/鉅額交易
2021/10/28	243	185.49	335.4	193.72	196.50	-92.4	40,311	-0.23%	大買/大賣/
2021/10/27	345.6	168.33	408.6	176.22	179.00	-62.9	39,421	-0.16%	大買/大賣/
2021/10/26	131.3	174.00	508.2	170.82	163.00	-376.9	38,611	-0.98%	大買/大賣/鉅額交易
2021/10/25	344	171.93	635	170.38	176.00	-291	37,727	-0.77%	大買/大賣/鉅額交易
2021/10/22	788	162.92	405.9	161.37	166.50	382.1	36,525	1.05%	大買/大賣/鉅額交易
2021/10/21	406	152.89	289	152.24	151.50	117	35,522	0.33%	大買/大賣/鉅額交易
2021/10/20	120	150.15	118	150.66	153.50	2	34,614	0.01%	大買/大賣/
2021/10/19	466.1	145.68	495.2	151.29	147.50	-29.2	33,683	-0.09%	大買/大賣/
2021/10/18	108	141.44	89	141.70	141.00	19	32,110	0.06%	大買/
2021/10/15	90	135.28	441	139.51	143.00	-351	31,001	-1.13%	大賣/鉅額交易
2021/10/14	351	135.68	48.4	130.72	130.00	302.6	29,551	1.02%	大買/鉅額交易
2021/10/13	197	136.36	308	133.50	131.50	-111	28,779	-0.39%	大買/大賣/鉅額交易
2021/10/12	358.2	132.45	171.2	131.37	133.00	187	27,418	0.68%	大買/大賣/鉅額交易
2021/10/08	62	126.94	50.5	127.66	130.00	11.5	25,623	0.04%
2021/10/07	60	115.17	121.8	116.48	118.50	-61.8	25,160	-0.25%	大賣/
2021/10/06	29.1	110.07	66.2	109.01	108.00	-37.1	25,003	-0.15%
2021/10/05	250.3	106.04	229	109.27	112.00	21.3	25,354	0.08%	大買/大賣/
2021/10/04	26.3	110.83	61.1	110.61	109.00	-34.8	25,273	-0.14%
2021/10/01	75.2	110.13	79.1	109.11	107.50	-3.9	25,585	-0.02%
2021/09/30	78	115.23	46	115.05	115.00	32	25,583	0.13%
2021/09/29	106.4	115.16	74.1	113.97	115.00	32.3	25,693	0.13%	大買/
2021/09/28	91.4	117.51	118	118.86	120.50	-26.7	25,254	-0.11%	大賣/
2021/09/27	66.2	117.03	31	117.31	114.50	35.1	24,602	0.14%
2021/09/24	97.1	119.37	110	119.27	118.00	-12.9	24,250	-0.05%	大賣/
2021/09/23	255	111.16	269.5	114.36	115.50	-14.5	23,388	-0.06%	大買/大賣/
2021/09/22	52	109.00	56.1	107.81	106.00	-4.1	23,034	-0.02%
2021/09/17	67	112.94	219.1	112.69	114.00	-152.1	22,693	-0.67%	大賣/鉅額交易
2021/09/16	86	115.93	62.6	115.29	112.50	23.4	22,132	0.11%
2021/09/15	47	111.50	40.1	111.37	111.50	6.9	21,085	0.03%
2021/09/14	279	111.12	519.4	113.66	115.00	-240.4	20,608	-1.17%	大買/大賣/鉅額交易
2021/09/13	457.4	111.88	480	108.88	109.00	-22.6	19,661	-0.12%	大買/大賣/
2021/09/10	286.5	103.03	269.4	106.21	110.50	17.2	18,802	0.09%	大買/大賣/
2021/09/09	75.2	100.24	66	99.97	100.50	9.2	18,216	0.05%
2021/09/08	289.2	95.47	487	94.67	93.40	-197.8	17,894	-1.11%	大買/大賣/鉅額交易
2021/09/07	644.1	107.42	235	101.58	98.30	409.1	17,543	2.33%	大買/大賣/鉅額交易
2021/09/06	446	111.09	366	109.79	109.00	80	17,535	0.46%	大買/大賣/
2021/09/03	675	111.36	750	110.22	110.00	-75	17,809	-0.42%	大買/大賣/
2021/09/02	1,520.2	109.95	1,343.2	110.17	109.00	177	17,265	1.03%	大買/大賣/鉅額交易
2021/09/01	222	103.87	218	105.26	109.00	4	15,914	0.02%	大買/大賣/
2021/08/31	182.2	99.40	121	99.31	99.20	61.2	15,298	0.40%	大買/大賣/
2021/08/30	34	103.59	18.2	104.49	103.00	15.8	15,046	0.11%
2021/08/27	156.1	106.23	102.5	105.60	103.50	53.6	15,000	0.36%	大買/大賣/
2021/08/26	83	101.97	70.2	102.26	104.00	12.8	14,197	0.09%
2021/08/25	18	95.23	20.2	95.59	94.80	-2.2	14,015	-0.02%
2021/08/24	124	97.00	178	95.21	94.30	-54	14,283	-0.38%	大買/大賣/
2021/08/23	295	94.21	277.2	94.45	94.40	17.8	14,264	0.12%	大買/大賣/
2021/08/20	47.1	89.75	20.3	90.41	90.90	26.8	14,185	0.19%
2021/08/19	12	89.32	14.2	89.18	86.20	-2.2	14,118	-0.02%
2021/08/18	4	87.28	32.6	88.50	89.80	-28.6	14,353	-0.20%
2021/08/17	14.1	88.45	13.9	87.83	86.70	0.2	14,560	0.00%
2021/08/16	7.5	92.22	28	91.10	92.40	-20.5	14,540	-0.14%
2021/08/13	16.1	92.52	21	92.92	92.10	-4.9	14,543	-0.03%
2021/08/12	4.2	95.63	3.5	95.95	95.40	0.7	14,571	0.01%
2021/08/11	19	96.63	20	97.94	97.10	-1	14,663	-0.01%
2021/08/10	15.1	98.49	11.4	98.90	97.30	3.7	14,664	0.03%
2021/08/09	10.3	99.46	11	98.83	98.80	-0.7	14,657	0.00%
2021/08/06	35.5	99.28	116.8	99.57	99.30	-81.4	14,668	-0.55%	大賣/
2021/08/05	44.8	106.60	24	106.56	106.00	20.8	14,479	0.14%
2021/08/04	44	109.90	11	114.18	108.50	33	14,651	0.23%
2021/08/03	22.1	111.35	53.1	113.55	114.50	-31	14,710	-0.21%
2021/08/02	48.1	112.44	35.1	111.44	112.00	13	14,752	0.09%
2021/07/30	24.2	110.85	35	112.93	112.50	-10.8	14,891	-0.07%
2021/07/29	30	108.10	16.7	108.60	108.00	13.3	14,903	0.09%
2021/07/28	22.9	106.26	6.5	106.92	105.00	16.4	15,093	0.11%
2021/07/27	45	117.87	24.1	116.55	116.50	21	15,783	0.13%
2021/07/26	10.5	118.48	23.2	119.54	121.50	-12.7	16,255	-0.08%
2021/07/23	33.1	112.07	0.1	112.50	112.50	33.1	17,371	0.19%
2021/07/22	12	116.29	63.6	116.34	118.50	-51.6	18,178	-0.28%
2021/07/21	14.2	108.64	4	109.50	110.00	10.2	18,336	0.06%
2021/07/20	10.2	112.31	11	114.23	111.50	-0.9	18,661	0.00%
2021/07/19	32.5	115.03	20	115.15	118.00	12.5	18,678	0.07%
2021/07/16	7	108.00	8	109.25	109.00	-1	18,767	-0.01%
2021/07/15	19.4	108.55	10.8	105.05	109.00	8.6	18,898	0.05%
2021/07/14	32.6	113.14	123.7	111.43	114.00	-91.1	18,999	-0.48%	大賣/
2021/07/13	185.2	113.55	87.3	111.18	111.00	97.9	18,915	0.52%	大買/
2021/07/12	136.5	109.68	121.1	112.09	110.50	15.4	18,689	0.08%	大買/大賣/
2021/07/09	66	101.25	80.3	103.63	106.50	-14.3	18,206	-0.08%
2021/07/08	393.1	92.78	411.1	96.20	97.10	-18.1	18,020	-0.10%	大買/大賣/
2021/07/07	22	90.60	565.2	91.72	91.80	-543.2	17,495	-3.10%	大賣/鉅額交易
2021/07/06	431.3	81.98	26	83.96	83.50	405.3	17,327	2.34%	大買/鉅額交易
2021/07/05	38	81.31	50.1	82.16	85.40	-12.1	17,067	-0.07%
2021/07/02	33	77.15	7.1	76.19	77.70	25.9	16,992	0.15%
2021/07/01	5	74.82	4	75.73	74.00	1	17,167	0.01%
2021/06/30	5	75.72	15	76.35	76.10	-10	17,153	-0.06%
2021/06/29	66	77.34	78.4	76.75	75.50	-12.4	17,130	-0.07%
2021/06/28	11	75.36	17.2	75.98	76.30	-6.2	16,934	-0.04%
2021/06/25	11	76.79	23	76.67	75.60	-12	16,899	-0.07%
2021/06/24	16	76.73	12	77.09	76.70	4	16,852	0.02%
2021/06/23	22	77.38	29.2	77.10	76.70	-7.2	16,816	-0.04%
2021/06/22	15	75.37	32	74.96	74.80	-17	16,677	-0.10%
2021/06/21	12	75.63	13	75.78	75.20	-1	16,606	-0.01%
2021/06/18	47.1	77.37	34	76.91	76.30	13.1	16,489	0.08%
2021/06/17	32	76.53	42	76.78	77.60	-10	16,286	-0.06%
2021/06/16	63.1	76.15	16	75.85	75.10	47.1	16,105	0.29%
2021/06/15	115.3	77.27	310.1	76.17	78.10	-194.8	15,932	-1.22%	大買/大賣/鉅額交易
2021/06/11	129	75.31	88.7	77.33	78.10	40.3	15,368	0.26%	大買/
2021/06/10	182	71.55	29	71.25	71.00	153	14,589	1.05%	大買/鉅額交易
2021/06/09	11	70.95	9	70.52	69.80	2	14,417	0.01%
2021/06/08	16	70.86	35.3	71.15	71.40	-19.3	14,302	-0.14%
2021/06/07	8	69.94	23.3	69.92	71.10	-15.3	14,221	-0.11%
2021/06/04	29.4	71.05	51	70.83	69.10	-21.6	14,091	-0.15%
2021/06/03	37.4	70.39	45	70.37	70.80	-7.6	13,914	-0.05%
2021/06/02	19.1	69.25	33	69.01	69.00	-13.9	13,719	-0.10%
2021/06/01	192	70.97	59	69.82	69.40	133	13,598	0.98%	大買/鉅額交易
2021/05/31	45.5	68.34	37.1	68.13	68.40	8.4	13,283	0.06%
2021/05/28	30	67.26	21	67.57	67.50	9	13,129	0.07%
2021/05/27	20	66.39	19	66.15	65.60	1	13,009	0.01%
2021/05/26	98.1	67.33	45	66.57	66.30	53.1	12,918	0.41%
2021/05/25	35	64.92	55.6	65.91	67.50	-20.5	12,631	-0.16%
2021/05/24	21	61.37	14	60.46	61.40	7	12,312	0.06%
2021/05/21	20	60.11	10.2	60.46	59.80	9.9	12,295	0.08%
2021/05/20	19	59.78	18	59.77	58.80	1	12,298	0.01%
2021/05/19	23	59.18	14	59.13	58.20	9	12,244	0.07%
2021/05/18	10	57.82	14.1	56.45	58.50	-4.1	12,109	-0.03%
2021/05/17	11	54.97	14	55.69	53.20	-3	12,039	-0.02%
2021/05/14	17	59.43	7	59.32	57.60	10	11,963	0.08%
2021/05/13	21	60.13	36.2	60.63	59.50	-15.2	11,838	-0.13%
2021/05/12	55.1	61.24	42	61.87	59.40	13.1	11,728	0.11%
2021/05/11	13.2	63.84	7	64.04	63.30	6.2	11,444	0.05%
2021/05/10	12	66.47	8	67.05	66.90	4	11,262	0.04%
2021/05/07	51	68.83	42.3	68.77	68.00	8.7	11,214	0.08%
2021/05/06	22	67.01	16.2	67.28	67.00	5.9	11,047	0.05%
2021/05/05	49.4	69.77	41	69.14	66.50	8.4	10,896	0.08%
2021/05/04	59.2	70.41	83.1	69.42	73.80	-24	10,606	-0.23%
2021/05/03	33.4	70.44	761	71.27	69.80	-727.6	10,416	-6.99%	大賣/鉅額交易
2021/04/29	3,596	74.45	3,015.8	74.28	74.50	580.3	10,415	5.57%	大買/大賣/鉅額交易
2021/04/28	75	65.48	435	65.46	67.80	-360	9,319	-3.86%	大賣/鉅額交易
2021/04/27	19	61.49	108	61.47	61.70	-89	8,510	-1.05%	大賣/
2021/04/26	314	61.29	36.7	61.24	62.60	277.3	8,303	3.34%	大買/鉅額交易
2021/04/23	34	58.65	6	58.10	58.80	28	7,967	0.35%
2021/04/22	16	57.57	22	58.70	56.50	-6	8,021	-0.07%
2021/04/21	25	59.43	18.3	60.23	58.70	6.7	7,949	0.08%
2021/04/20	17	59.21	43	59.67	61.00	-26	7,961	-0.33%
2021/04/19	32	60.20	25	59.63	59.00	7	7,977	0.09%
2021/04/16	43	59.08	55	58.86	59.50	-12	7,882	-0.15%
2021/04/15	101	58.43	40.4	58.35	59.30	60.6	7,719	0.79%	大買/
2021/04/14	100	57.20	31	57.52	56.40	69	7,561	0.91%
2021/04/13	39	58.58	28.1	58.29	57.90	10.9	7,244	0.15%
2021/04/12	30	58.19	39	57.76	56.90	-9	6,962	-0.13%
2021/04/09	45.4	58.62	52	58.32	57.50	-6.6	6,837	-0.10%
2021/04/08	37	56.61	20	56.74	57.20	17	6,536	0.26%
2021/04/07	51	55.96	53.1	54.92	57.40	-2.1	6,373	-0.03%
2021/04/06	18	53.61	11	53.50	53.40	7	6,225	0.11%
2021/04/01	1	53.00	13	52.96	53.00	-12	6,271	-0.19%
2021/03/31	2	53.10	3	52.63	52.10	-1	6,248	-0.02%
2021/03/30	1	51.90	1	52.00	52.40	0	6,224	0.00%
2021/03/29	11	51.83	15	51.80	51.90	-4	6,285	-0.06%
2021/03/26	1	52.40	3	51.73	52.10	-2	6,383	-0.03%
2021/03/25	0	51.00	2.2	50.91	50.40	-2.2	6,379	-0.03%
2021/03/24	0	51.50	0	0.00	50.70	0	6,395	0.00%
2021/03/23	0	51.43	1	51.10	51.10	-1	6,429	-0.02%
2021/03/22	0	0.00	1	50.40	51.40	-1	6,455	-0.02%
2021/03/19	1	50.80	1	51.60	51.00	0	6,639	0.00%
2021/03/18	2	52.20	0.1	51.90	51.90	1.9	6,650	0.03%
2021/03/17	2	51.90	0	0.00	51.90	2	6,711	0.03%
2021/03/16	1	52.40	4	51.90	51.90	-3	6,770	-0.04%
2021/03/15	0	51.90	0	0.00	51.60	0	6,891	0.00%
2021/03/12	7	50.96	1	51.10	51.00	6	7,027	0.09%
2021/03/11	0	0.00	0	51.30	51.00	0	7,576	0.00%
2021/03/10	1	49.95	0	0.00	50.10	1	8,052	0.01%
2021/03/09	1	49.10	0	0.00	49.50	1	8,093	0.01%
2021/03/08	0	50.70	1	50.00	49.95	-1	8,096	-0.01%
2021/03/05	2.2	49.98	5	50.00	49.95	-2.8	8,098	-0.03%
2021/03/04	0	0.00	8	51.50	50.90	-8	8,126	-0.10%
2021/03/02	9	53.11	0	0.00	52.10	9	8,061	0.11%
2021/02/25	1	53.30	2	53.50	53.40	-1	8,060	-0.01%
2021/02/24	0	0.00	10	55.04	53.90	-10	8,146	-0.12%
2021/02/23	2	55.20	4	56.10	55.40	-2	8,135	-0.02%
2021/02/22	1	55.00	9	55.88	57.30	-8	8,151	-0.10%
2021/02/19	10	54.74	6	54.20	55.90	4	8,006	0.05%
2021/02/18	1	53.60	0	0.00	54.00	1	7,934	0.01%
2021/02/17	2	53.30	4	53.30	53.20	-2	7,932	-0.03%
2021/02/04	2	52.50	1	52.90	52.20	1	7,859	0.01%
2021/02/03	11	53.58	5	53.22	53.30	6	7,823	0.08%
2021/01/29	8	54.54	7	52.60	52.20	1	7,685	0.01%
2021/01/28	5	53.40	5	53.40	53.40	0	7,537	0.00%
2021/01/27	0	0.00	16	52.03	52.50	-16	7,391	-0.22%
2021/01/26	1	52.50	18	51.84	51.10	-17	7,215	-0.24%
2021/01/25	58.5	55.81	33	57.93	54.10	25.5	7,011	0.36%
2021/01/22	39	57.61	32	56.40	57.90	7	6,417	0.11%
2021/01/21	4	53.10	2	53.25	52.70	2	5,889	0.03%
2021/01/20	1	50.90	2	51.65	51.00	-1	5,790	-0.02%
2021/01/19	4	53.25	18.1	53.05	53.00	-14.1	5,727	-0.25%
2021/01/18	1	52.30	0	0.00	52.40	1	5,755	0.02%
2021/01/15	31	54.54	50	54.00	53.40	-19	5,758	-0.33%
2021/01/14	24	53.68	0	0.00	54.00	24	5,626	0.43%
2021/01/13	9	53.53	8	53.23	54.00	1	5,539	0.02%
2021/01/12	5	52.16	2	52.55	52.00	3	5,405	0.05%
2021/01/11	4	50.73	4	50.84	51.60	0	5,245	0.00%
2021/01/08	0	0.00	32	49.43	48.75	-32	5,169	-0.62%
2021/01/07	10	49.80	2	49.83	49.75	8	5,113	0.16%
2021/01/06	71	51.39	74	49.14	49.30	-3	5,073	-0.06%
2021/01/05	2	51.40	5	51.40	51.50	-3	4,950	-0.06%
2021/01/04	3	51.27	8.1	50.82	52.20	-5.1	4,891	-0.10%
2020/12/31	1	51.50	5.2	51.24	50.90	-4.2	4,803	-0.09%
2020/12/30	4	51.40	1	51.40	51.50	3	4,777	0.06%
2020/12/29	4	51.73	15	52.31	51.90	-11	4,740	-0.23%
2020/12/28	1	49.75	1.1	51.40	51.80	-0.1	4,581	0.00%
2020/12/25	12	50.84	0	0.00	50.70	12	4,467	0.27%
2020/12/24	0	0.00	5	51.34	51.00	-5	4,432	-0.11%
2020/12/23	3	50.97	0	0.00	51.20	3	4,403	0.07%
2020/12/22	21	51.20	2	50.90	49.65	19	4,331	0.44%
2020/12/21	4	49.60	4	49.20	49.20	0	4,222	0.00%
2020/12/18	55	50.20	0	0.00	49.95	55	4,176	1.32%
2020/12/17	0	0.00	1	49.80	49.80	-1	4,147	-0.02%
2020/12/15	4	49.95	6	51.60	50.40	-2	4,083	-0.05%
2020/12/14	2	50.55	2	50.45	50.50	0	3,880	0.00%
2020/12/11	2	51.80	2	50.40	49.50	0	3,852	0.00%
2020/12/10	3	51.10	4	50.40	50.70	-1	3,835	-0.03%
2020/12/09	2	52.10	6	51.70	51.70	-4	3,743	-0.11%
2020/12/08	40.1	53.01	4	52.88	52.70	36.1	3,599	1.00%
2020/12/07	23	55.14	16	54.49	55.40	7	3,438	0.20%
2020/12/04	14.1	51.37	20	52.42	53.40	-6	2,870	-0.21%
2020/12/02	10	48.59	0	0.00	48.50	10	2,332	0.43%
2020/12/01	1	48.05	0	0.00	48.00	1	2,300	0.04%
2020/11/30	2	47.50	8	47.88	47.95	-6	2,292	-0.26%
2020/11/27	5	47.30	5	47.18	47.05	0	2,241	0.00%
2020/11/26	2	46.55	4	46.35	46.60	-2	2,249	-0.09%
2020/11/25	3	46.75	5	46.88	46.05	-2	2,250	-0.09%
2020/11/24	0	0.00	1	47.05	47.00	-1	2,210	-0.05%
2020/11/23	5	47.27	3	46.73	47.65	2	2,171	0.09%
2020/11/20	0	0.00	3	45.50	46.05	-3	2,028	-0.15%
2020/11/19	2	45.50	4	46.45	45.35	-2	1,985	-0.10%
2020/11/18	2	45.60	11	45.85	45.50	-9	1,872	-0.48%
2020/11/17	3	45.35	0	0.00	45.35	3	1,872	0.16%
2020/11/16	7	45.13	2	45.35	45.15	5	1,890	0.26%
2020/11/12	0	0.00	1	44.05	43.80	-1	1,883	-0.05%
2020/11/11	1	43.95	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	4	43.78	43.85	-4	1,890	-0.21%
2020/11/09	1	43.60	2	43.45	43.60	-1	1,877	-0.05%
2020/11/02	1	40.75	0	0.00	40.80	1	2,007	0.05%
2020/10/30	1	41.50	0	0.00	41.65	1	2,050	0.05%
2020/10/29	3	41.67	0	0.00	42.00	3	2,087	0.14%
2020/10/28	0	0.00	1	42.75	42.80	-1	2,080	-0.05%
2020/10/27	2	43.50	0	0.00	43.40	2	2,133	0.09%
2020/10/26	2	43.60	0	0.00	43.35	2	2,166	0.09%
2020/10/22	1	43.25	0	0.00	43.00	1	2,260	0.04%
2020/10/21	1	43.40	2	43.30	43.05	-1	2,425	-0.04%
2020/10/20	3	44.05	1	43.10	43.05	2	2,688	0.07%
2020/10/19	0	0.00	1	43.80	44.15	-1	2,701	-0.04%
2020/10/14	1	43.25	0	0.00	43.35	1	2,935	0.03%
2020/10/12	0	0.00	1	44.20	43.75	-1	3,018	-0.03%
2020/10/08	4	44.56	4	44.10	44.20	0	3,078	0.00%
2020/10/07	0	0.00	10	44.75	44.95	-10	3,109	-0.32%
2020/09/29	0	0.00	1	44.10	43.35	-1	3,702	-0.03%
2020/09/28	1	42.35	2	44.15	44.05	-1	3,909	-0.03%
2020/09/25	0	0.00	3	42.85	42.00	-3	4,182	-0.07%
2020/09/24	3	43.65	0	0.00	43.00	3	4,699	0.06%
2020/09/23	0	0.00	5	44.60	44.65	-5	5,018	-0.10%
2020/09/22	1	43.65	1	44.20	44.30	0	5,186	0.00%
2020/09/21	2	44.93	0	0.00	44.90	2	5,464	0.04%
2020/09/18	0	0.00	1	45.55	45.65	-1	5,792	-0.02%
2020/09/17	0.4	45.15	0.3	45.15	45.40	0.1	6,221	0.00%
2020/09/16	1	45.05	3	45.50	45.05	-2	6,332	-0.03%
2020/09/15	4	45.83	3	45.03	45.40	1	6,368	0.02%
2020/09/14	0	0.00	1	43.90	44.00	-1	6,492	-0.02%
2020/09/11	1	42.90	3	42.93	42.90	-2	6,519	-0.03%
2020/09/10	0	0.00	2	43.40	43.35	-2	6,535	-0.03%
2020/09/08	0	0.00	3	44.00	43.85	-3	6,580	-0.05%
2020/09/07	0	0.00	1	44.50	43.55	-1	6,638	-0.02%
2020/09/03	3	44.85	3	44.90	44.40	0	6,680	0.00%
2020/09/02	0	0.00	1	44.95	45.10	-1	6,696	-0.01%
2020/09/01	0	0.00	1	44.75	44.95	-1	6,706	-0.01%
2020/08/31	3	43.65	0	0.00	43.40	3	6,698	0.04%
2020/08/26	1	44.35	0	0.00	44.50	1	6,789	0.01%
2020/08/25	1	44.70	0	0.00	44.40	1	6,849	0.01%
2020/08/20	1	42.80	1	41.50	42.40	0	6,915	0.00%
2020/08/19	12	45.37	7	45.19	45.20	5	6,871	0.07%
2020/08/18	1	46.15	0	0.00	46.30	1	6,847	0.01%
2020/08/14	10	47.18	0	0.00	47.00	10	6,979	0.14%
2020/08/13	12	47.11	10	46.25	46.25	2	6,979	0.03%
2020/08/12	0	0.00	3	47.10	46.60	-3	6,993	-0.04%
2020/08/11	0	0.00	3	47.67	47.30	-3	6,969	-0.04%
2020/08/10	1	47.30	2	48.60	47.25	-1	6,966	-0.01%
2020/08/07	0	0.00	1	48.00	48.45	-1	6,937	-0.01%
2020/08/06	3	48.23	0	48.00	47.70	3	6,923	0.04%
2020/08/05	2	48.60	3	48.63	48.60	-1	6,887	-0.01%
2020/08/04	7	47.56	5	47.80	47.80	2	6,835	0.03%
2020/08/03	0	0.00	18	47.10	47.10	-18	6,806	-0.26%
2020/07/31	2	46.78	10	46.50	47.05	-8	6,820	-0.12%
2020/07/28	9	48.23	10	47.87	46.20	-1	6,658	-0.02%
2020/07/27	40	51.07	13	50.78	49.15	27	6,524	0.41%
2020/07/24	116	53.88	113	54.32	52.10	3	6,354	0.05%	大買/大賣/
2020/07/23	1	52.90	13	52.58	52.90	-12	6,085	-0.20%
2020/07/22	4	52.53	6	52.18	52.50	-2	6,034	-0.03%
2020/07/21	7	52.13	2	52.60	53.00	5	6,100	0.08%
2020/07/20	3	49.07	3	49.70	50.80	0	6,105	0.00%
2020/07/16	0	0.00	156	50.41	50.10	-156	6,051	-2.58%	大賣/鉅額交易
2020/07/15	6	51.05	6	51.32	50.10	0	6,025	0.00%
2020/07/14	1	51.80	2	51.20	51.00	-1	6,004	-0.02%
2020/07/13	7	50.74	4	51.30	51.60	3	5,971	0.05%
2020/07/10	1	51.80	30	50.67	50.80	-29	5,933	-0.49%
2020/07/09	0	0.00	7	53.93	52.60	-7	5,837	-0.12%
2020/07/08	15	53.25	7	53.31	54.00	8	5,663	0.14%
2020/07/07	36	53.15	6	53.72	51.50	30	5,429	0.55%
2020/07/06	29	54.22	22.1	53.98	54.00	6.9	5,261	0.13%
2020/07/03	28	53.48	10	53.30	52.80	18	5,033	0.36%
2020/07/02	22	49.21	36	49.74	51.30	-14	4,544	-0.31%
2020/07/01	2	47.10	20	47.38	47.75	-18	4,233	-0.43%
2020/06/30	40	47.69	19	47.61	46.40	21	4,065	0.52%
2020/06/29	32	46.45	17	46.73	46.50	15	3,795	0.40%
2020/06/24	19	45.27	9	45.54	44.80	10	3,484	0.29%
2020/06/23	0	0.00	1	43.15	43.35	-1	3,083	-0.03%
2020/06/22	3	42.50	2	42.53	42.70	1	2,987	0.03%
2020/06/19	3	42.02	1	42.55	41.00	2	2,984	0.07%
2020/06/18	1	41.40	0	0.00	41.80	1	2,809	0.04%
2020/06/12	0	0.00	7	41.07	41.65	-7	2,889	-0.24%
2020/06/11	0	0.00	2	44.20	42.80	-2	2,908	-0.07%
2020/06/10	4	44.45	1	44.20	44.20	3	2,951	0.10%
2020/06/08	0	0.00	2.8	45.17	44.90	-2.8	3,017	-0.09%
2020/06/05	1	44.85	2	44.90	44.90	-1	2,992	-0.03%
2020/06/04	1	44.80	0	0.00	45.00	1	3,007	0.03%
2020/06/03	4	45.06	2	44.28	45.05	2	3,010	0.07%
2020/06/02	4	44.75	8	44.47	44.40	-4	2,974	-0.13%
2020/06/01	0	0.00	3	44.72	45.10	-3	2,948	-0.10%
2020/05/29	7	44.00	0	0.00	43.60	7	2,905	0.24%
2020/05/28	3	44.57	0	0.00	43.35	3	2,887	0.10%
2020/05/27	2	43.43	0	0.00	43.85	2	2,902	0.07%
2020/05/26	0	0.00	16	43.95	43.20	-16	2,910	-0.55%
2020/05/25	12	43.53	1	44.10	43.70	11	2,915	0.38%
2020/05/22	6	44.05	8	44.30	43.60	-2	2,934	-0.07%
2020/05/21	8	43.86	12	43.70	43.95	-4	2,875	-0.14%
2020/05/19	11	41.54	18	42.05	41.95	-7	2,832	-0.25%
2020/05/13	0	0.00	1	42.50	43.70	-1	2,869	-0.03%
2020/05/12	0	0.00	2	42.45	42.40	-2	2,915	-0.07%
2020/05/11	0	0.00	5	43.58	43.35	-5	2,927	-0.17%
2020/05/07	8	43.58	4	43.80	43.55	4	2,940	0.14%
2020/05/06	0	0.00	78	42.79	42.60	-78	2,932	-2.66%
2020/05/04	2	42.65	0	0.00	42.60	2	2,988	0.07%
2020/04/30	6	43.40	7	43.40	43.35	-1	3,014	-0.03%
2020/04/29	0	0.00	4	42.95	43.20	-4	3,039	-0.13%
2020/04/28	0	0.00	4	42.71	42.95	-4	3,127	-0.13%
2020/04/27	15	42.81	21	42.88	42.80	-6	3,171	-0.19%
2020/04/24	20	43.26	2	42.75	42.55	18	3,160	0.57%
2020/04/23	22	45.13	8	44.96	45.30	14	3,036	0.46%
2020/04/22	0	0.00	1	42.35	42.65	-1	2,927	-0.03%
2020/04/21	5	42.33	2	42.85	41.80	3	2,950	0.10%
2020/04/20	1	43.00	0	0.00	43.00	1	3,053	0.03%
2020/04/17	1	43.05	0	0.00	42.05	1	3,103	0.03%
2020/04/16	0	0.00	6	41.61	41.60	-6	3,147	-0.19%
2020/04/13	0	0.00	3	40.30	39.80	-3	3,432	-0.09%
2020/04/10	9	39.85	2	39.93	40.05	7	3,518	0.20%
2020/04/09	2	41.05	7	41.04	40.35	-5	3,753	-0.13%
2020/04/08	83	40.53	3	40.68	41.20	80	3,905	2.05%
2020/04/07	0	0.00	1	38.40	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	313	37.15	37.45	-313	3,842	-8.14%	大賣/鉅額交易
2020/04/01	0	0.00	1	36.40	36.65	-1	3,824	-0.03%
2020/03/30	0	0.00	2	35.88	36.70	-2	3,875	-0.05%
2020/03/27	310	36.42	1	37.20	36.20	309	3,858	8.01%	大買/鉅額交易
2020/03/25	0	0.00	3	36.72	36.40	-3	3,837	-0.08%
2020/03/20	1	31.15	1	32.05	32.05	0	3,796	0.00%
2020/03/19	4	29.21	12	29.68	29.15	-8	3,801	-0.21%
2020/03/18	2	34.00	0	0.00	32.35	2	3,768	0.05%
2020/03/17	1	31.70	3	31.33	32.95	-2	3,806	-0.05%
2020/03/16	4	34.44	0	0.00	32.70	4	3,763	0.11%
2020/03/13	13	34.55	0	0.00	34.55	13	3,676	0.35%
2020/03/10	0	0.00	4	42.46	43.80	-4	3,586	-0.11%
2020/03/09	1.1	44.50	0	0.00	42.80	1.1	3,570	0.03%
2020/03/03	1	46.00	0	0.00	45.55	1	3,623	0.03%
2020/03/02	0	0.00	5	45.29	45.00	-5	3,613	-0.14%
2020/02/27	1	45.80	1	44.30	44.05	0	3,588	0.00%
2020/02/25	1	45.70	4	46.10	46.10	-3	3,569	-0.08%
2020/02/24	0	0.00	3	47.12	46.80	-3	3,538	-0.08%
2020/02/21	1	47.60	0	0.00	47.65	1	3,525	0.03%
2020/02/18	0	0.00	9	48.20	48.90	-9	3,514	-0.26%
2020/02/17	4	48.70	0	0.00	48.45	4	3,503	0.11%
2020/02/14	1	49.50	0	0.00	49.50	1	3,488	0.03%
2020/02/13	6	50.52	9	50.36	50.00	-3	3,453	-0.09%
2020/02/12	0	0.00	6	48.35	49.25	-6	3,412	-0.18%
2020/02/11	2	47.90	12	47.86	48.05	-10	3,445	-0.29%
2020/02/10	0	0.00	9	46.73	46.65	-9	3,439	-0.26%
2020/02/07	1	47.20	0	0.00	47.15	1	3,447	0.03%
2020/02/06	1	48.55	5	47.85	48.30	-4	3,450	-0.12%
2020/02/05	13	47.22	13	47.65	47.00	0	3,439	0.00%
2020/02/04	8	47.48	14	47.79	48.00	-6	3,428	-0.17%
2020/02/03	11	47.60	0	0.00	46.60	11	3,452	0.32%
2020/01/31	12	49.93	1	51.10	49.45	11	3,488	0.32%
2020/01/30	1	52.10	0	0.00	52.10	1	3,523	0.03%
2020/01/20	3	58.10	0	0.00	57.80	3	3,613	0.08%
2020/01/17	4	59.38	12	59.20	58.80	-8	3,640	-0.22%
2020/01/16	2	59.65	288	59.46	59.10	-286	3,717	-7.69%	大賣/鉅額交易
2020/01/15	2	58.90	15	59.15	58.90	-13	3,685	-0.35%
2020/01/14	145	60.48	1	60.70	59.40	144	3,670	3.92%	大買/鉅額交易
2020/01/13	5	58.40	1	59.50	59.50	4	3,550	0.11%
2020/01/10	51	58.76	12	58.95	58.60	39	3,536	1.10%
2020/01/09	107	57.44	4	57.88	58.30	103	3,463	2.97%	大買/鉅額交易
2020/01/08	18	56.37	31	56.78	55.70	-13	3,326	-0.39%
2020/01/07	0	0.00	85	56.24	56.10	-85	3,239	-2.62%
2020/01/06	30	57.79	2	57.90	56.60	28	3,189	0.88%
2020/01/03	105	60.46	25	60.60	59.00	80	3,236	2.47%	大買/
2020/01/02	31	59.02	22	59.30	59.20	9	3,036	0.30%
2019/12/31	12	55.98	2	56.10	56.30	10	2,891	0.35%
2019/12/30	6	56.48	0	0.00	56.60	6	3,005	0.20%
2019/12/26	3	56.80	1	57.20	56.70	2	3,070	0.07%
2019/12/25	0	0.00	1	56.50	56.50	-1	3,056	-0.03%
2019/12/24	2	55.30	0	0.00	55.20	2	3,088	0.06%
2019/12/20	1	57.00	0	0.00	56.50	1	3,169	0.03%
2019/12/19	0	0.00	1	56.20	56.70	-1	3,245	-0.03%
2019/12/18	2	57.05	11	56.60	56.20	-9	3,316	-0.27%
2019/12/17	0	0.00	6	56.33	56.70	-6	3,756	-0.16%
2019/12/16	0	0.00	22	55.91	56.20	-22	4,080	-0.54%
2019/12/13	9	54.89	0	0.00	55.10	9	4,112	0.22%
2019/12/12	1	56.60	8	56.14	55.80	-7	4,110	-0.17%
2019/12/11	0	0.00	8	54.99	55.00	-8	4,047	-0.20%
2019/12/05	0	0.00	2	54.15	54.20	-2	4,223	-0.05%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/12/02	2	54.00	1	54.30	53.60	1	4,322	0.02%
2019/11/29	0	0.00	1	55.80	55.50	-1	4,310	-0.02%
2019/11/27	0	0.00	1	56.20	56.10	-1	4,348	-0.02%
2019/11/25	6	56.15	0.1	55.70	55.70	5.9	4,482	0.13%
2019/11/20	0	0.00	4	55.15	55.50	-4	4,564	-0.09%
2019/11/18	1	56.00	0	0.00	55.20	1	4,737	0.02%
2019/11/15	2	55.05	1	55.50	55.10	1	4,998	0.02%
2019/11/14	10	54.84	0	0.00	54.20	10	5,063	0.20%
2019/11/13	14	55.14	0	0.00	55.40	14	5,266	0.27%
2019/11/12	4	54.55	0	0.00	54.90	4	5,298	0.08%
2019/11/11	3	54.53	1	54.50	54.10	2	5,362	0.04%
2019/11/08	4	56.00	0.1	56.10	55.90	3.9	5,378	0.07%
2019/11/04	1	57.70	0	0.00	58.00	1	5,545	0.02%
2019/11/01	1	57.50	0	0.00	57.40	1	5,587	0.02%
2019/10/31	0	0.00	14	59.16	58.00	-14	5,631	-0.25%
2019/10/30	153	59.94	39	61.08	59.50	114	5,631	2.02%	大買/鉅額交易
2019/10/29	41	59.70	39	60.47	60.00	2	5,586	0.04%
2019/10/28	38	60.21	5	60.64	60.60	33	5,596	0.59%
2019/10/25	18	58.60	21	58.82	58.50	-3	5,523	-0.05%
2019/10/24	2	58.65	20	58.57	59.00	-18	5,619	-0.32%
2019/10/23	11	56.77	0	0.00	56.80	11	5,903	0.19%
2019/10/22	6	56.73	0	0.00	56.70	6	6,112	0.10%
2019/10/18	9	56.12	5	56.70	55.60	4	6,120	0.07%
2019/10/17	0	0.00	1	55.80	56.20	-1	6,114	-0.02%
2019/10/16	1	56.10	0	0.00	55.20	1	6,171	0.02%
2019/10/14	5	55.94	3	55.80	55.80	2	6,180	0.03%
2019/10/09	7	55.67	15	56.30	55.20	-8	6,182	-0.13%
2019/10/08	16	58.11	7	59.26	58.10	9	6,080	0.15%
2019/10/07	14	58.87	22	59.15	58.70	-8	6,174	-0.13%
2019/10/04	24	58.34	14	58.64	58.20	10	6,210	0.16%
2019/10/03	2	57.30	1	57.50	57.50	1	6,118	0.02%
2019/10/02	3	57.70	1	58.30	58.50	2	6,113	0.03%
2019/10/01	8	57.61	0	0.00	58.30	8	6,158	0.13%
2019/09/27	0	0.00	1	57.10	57.80	-1	6,240	-0.02%
2019/09/26	1	59.40	4	59.30	59.40	-3	6,322	-0.05%
2019/09/25	1	59.00	20	59.30	59.60	-19	6,379	-0.30%
2019/09/24	17	59.96	7	61.09	59.20	10	6,395	0.16%
2019/09/23	12	61.34	9	61.42	61.30	3	6,301	0.05%
2019/09/20	13	63.18	45	62.72	60.80	-32	6,224	-0.51%
2019/09/19	28	61.46	19	61.23	61.60	9	5,795	0.16%
2019/09/18	12	58.42	0	0.00	57.50	12	5,619	0.21%
2019/09/16	2	57.25	0	0.00	57.60	2	5,640	0.04%
2019/09/12	2	58.60	0	0.00	58.20	2	5,644	0.04%
2019/09/11	0	0.00	9	58.42	58.70	-9	5,630	-0.16%
2019/09/09	20	59.61	12	57.90	58.00	8	5,544	0.14%
2019/09/06	3	58.63	32	58.87	59.00	-29	5,454	-0.53%
2019/09/05	11	58.02	13	58.00	58.00	-2	5,382	-0.04%
2019/09/04	1	56.90	1	57.20	57.10	0	5,354	0.00%
2019/09/03	4	56.78	12	57.00	56.50	-8	5,439	-0.15%
2019/09/02	18	57.40	4	57.40	57.40	14	5,441	0.26%
2019/08/30	4	57.88	1	57.80	56.80	3	5,419	0.06%
2019/08/29	86	57.18	22	56.96	57.00	64	5,340	1.20%
2019/08/28	11	55.80	9	55.41	55.50	2	5,235	0.04%
2019/08/27	4	55.10	0	0.00	54.30	4	5,189	0.08%
2019/08/26	13	54.40	1	54.30	53.90	12	5,174	0.23%
2019/08/23	10	56.65	6	57.35	56.90	4	5,128	0.08%
2019/08/22	1	57.50	4	56.20	56.40	-3	5,109	-0.06%
2019/08/21	33	57.72	3	57.37	57.20	30	5,041	0.60%
2019/08/20	20	58.26	31	58.82	58.10	-11	4,947	-0.22%
2019/08/19	5	54.80	16	55.88	56.10	-11	4,697	-0.23%
2019/08/16	20	54.54	7	55.36	54.10	13	4,616	0.28%
2019/08/15	2	53.00	0	0.00	52.80	2	4,413	0.05%
2019/08/14	1	52.50	1	52.80	52.40	0	4,405	0.00%
2019/08/12	12	55.44	1	56.90	55.30	11	4,337	0.25%
2019/08/08	7.4	55.17	5	55.70	55.70	2.4	4,286	0.06%
2019/08/07	1	55.10	0	0.00	54.00	1	4,232	0.02%
2019/08/06	2	54.65	0	0.00	55.00	2	4,193	0.05%
2019/08/05	0	0.00	144	59.84	56.60	-144	4,101	-3.51%	大賣/鉅額交易
2019/08/02	0	0.00	12	60.50	59.00	-12	4,055	-0.30%
2019/08/01	0.2	61.30	221	62.40	61.30	-220.8	4,025	-5.49%	大賣/鉅額交易
2019/07/31	376	62.44	3	61.80	62.90	373	3,997	9.33%	大買/鉅額交易
2019/07/30	25.2	63.42	338	64.13	60.40	-312.8	3,974	-7.87%	大賣/鉅額交易
2019/07/29	314.2	62.97	0	0.00	63.40	314.2	3,861	8.14%	大買/鉅額交易
2019/07/26	32	62.13	32	63.14	63.50	0	3,813	0.00%
2019/07/25	29	62.51	548	62.29	61.50	-519	3,734	-13.90%	大賣/鉅額交易
2019/07/24	537	60.54	24	59.58	60.70	513	3,387	15.14%	大買/鉅額交易
2019/07/23	3	55.57	0	0.00	55.20	3	3,258	0.09%
2019/07/22	2	55.40	3	55.83	56.10	-1	3,287	-0.03%
2019/07/19	2	53.70	5	54.12	54.00	-3	3,404	-0.09%
2019/07/18	1	54.50	6	53.92	53.20	-5	3,432	-0.15%
2019/07/17	0	0.00	2	55.50	56.00	-2	3,407	-0.06%
2019/07/15	6	56.10	1	56.70	55.90	5	3,586	0.14%
2019/07/11	15	56.87	4	57.13	56.80	11	3,642	0.30%
2019/07/10	2	53.80	11	55.15	55.30	-9	3,519	-0.26%
2019/07/09	15	52.60	16	54.01	54.00	-1	3,451	-0.03%
2019/07/08	12	53.12	10	53.20	52.20	2	3,411	0.06%
2019/07/05	1	53.50	0	0.00	54.50	1	3,418	0.03%
2019/07/04	2	53.10	2	53.55	53.70	0	3,400	0.00%
2019/07/03	2	53.60	2	53.90	51.10	0	3,368	0.00%
2019/07/02	1	51.50	7	51.71	52.00	-6	3,268	-0.18%
2019/07/01	16	49.20	27	50.61	50.70	-11	3,203	-0.34%
2019/06/28	10	48.30	14	48.20	48.30	-4	3,202	-0.12%
2019/06/26	8	48.81	0	0.00	48.45	8	3,205	0.25%
2019/06/25	21	51.02	14	49.72	48.35	7	3,182	0.22%
2019/06/24	1	50.20	4	49.40	49.75	-3	3,017	-0.10%
2019/06/21	0	0.00	15	48.55	47.35	-15	2,962	-0.51%
2019/06/20	15	48.45	0	0.00	48.40	15	2,927	0.51%
2019/06/18	0	0.00	8	46.54	46.50	-8	2,944	-0.27%
2019/06/17	7	47.40	2	47.15	46.80	5	2,986	0.17%
2019/06/13	3	47.07	6	47.51	47.05	-3	3,039	-0.10%
2019/06/12	4	47.90	2	48.00	48.00	2	3,022	0.07%
2019/06/11	18	45.99	18	48.50	48.55	0	3,006	0.00%
2019/06/10	5	45.14	5	44.70	44.70	0	2,927	0.00%
2019/05/30	1	44.05	0	0.00	44.20	1	2,979	0.03%
2019/05/29	1	43.50	0	0.00	43.50	1	3,005	0.03%
2019/05/28	1	42.60	0	0.00	42.80	1	3,041	0.03%
2019/05/27	5	41.31	0	0.00	41.25	5	3,089	0.16%
2019/05/24	0	0.00	5	41.75	41.75	-5	3,106	-0.16%
2019/05/22	0	0.00	1	43.70	44.15	-1	3,132	-0.03%
2019/05/21	2	43.00	0	0.00	43.15	2	3,483	0.06%
2019/05/10	0	0.00	0.5	47.05	46.90	-0.5	3,692	-0.01%
2019/05/09	0	0.00	1	48.70	46.65	-1	3,687	-0.03%
2019/05/06	6	49.78	0	0.00	49.95	6	3,669	0.16%
2019/05/02	4	51.25	2	52.00	50.70	2	3,654	0.05%
2019/04/30	0	0.00	2	50.20	50.90	-2	3,629	-0.06%
2019/04/29	6	51.10	0	0.00	49.55	6	3,696	0.16%
2019/04/26	5	50.16	0	0.00	50.50	5	3,621	0.14%
2019/04/25	14	50.09	11	50.25	50.60	3	3,583	0.08%
2019/04/24	7	49.01	0	0.00	48.60	7	3,463	0.20%
2019/04/23	0	0.00	21	48.03	47.85	-21	3,476	-0.60%
2019/04/22	4	50.48	2	49.43	49.05	2	3,485	0.06%
2019/04/19	14	49.85	6	49.57	49.80	8	3,458	0.23%
2019/04/18	11	48.05	12	47.81	47.75	-1	3,312	-0.03%
2019/04/17	0	0.00	4	47.33	47.15	-4	3,229	-0.12%
2019/04/16	0	0.00	1	47.10	47.05	-1	3,235	-0.03%
2019/04/15	1	47.15	1	46.50	47.15	0	3,240	0.00%
2019/04/11	0	0.00	1	47.80	46.65	-1	3,285	-0.03%
2019/04/10	1	47.10	0	0.00	47.40	1	3,284	0.03%
2019/04/09	6	47.33	11	46.95	46.70	-5	3,271	-0.15%
2019/04/08	1	46.05	0	0.00	45.85	1	3,231	0.03%
2019/04/03	0	0.00	1	45.55	45.60	-1	3,397	-0.03%
2019/04/02	3	46.00	8	45.96	45.80	-5	3,448	-0.15%
2019/03/29	2	44.55	0	0.00	44.55	2	3,373	0.06%
2019/03/28	1	43.90	0	0.00	44.20	1	3,423	0.03%
2019/03/27	0	0.00	2	43.95	44.00	-2	3,437	-0.06%
2019/03/26	2	44.20	0	0.00	44.10	2	3,439	0.06%
2019/03/25	0	0.00	2	44.20	44.10	-2	3,434	-0.06%
2019/03/22	0	0.00	1	45.95	45.80	-1	3,436	-0.03%
2019/03/21	3	45.32	1	45.80	45.80	2	3,419	0.06%
2019/03/20	0	0.00	3	47.03	46.25	-3	3,405	-0.09%
2019/03/19	5	45.93	3	46.20	46.40	2	3,401	0.06%
2019/03/18	3	45.00	0	0.00	44.85	3	3,357	0.09%
2019/03/15	1	44.30	0	0.00	44.85	1	3,355	0.03%
2019/03/14	0	0.00	3	44.15	44.00	-3	3,365	-0.09%
2019/03/13	2	44.70	0	0.00	44.65	2	3,399	0.06%
2019/03/12	2	44.05	2	44.28	43.80	0	3,412	0.00%
2019/03/08	3	43.67	1	43.60	43.80	2	3,525	0.06%
2019/03/07	2	44.28	1	44.10	43.90	1	3,573	0.03%
2019/03/06	2	44.23	0	0.00	44.20	2	3,639	0.05%
2019/03/05	1	44.90	1	45.00	44.85	0	3,708	0.00%
2019/03/04	2	45.53	1	44.85	44.90	1	3,854	0.03%
2019/02/27	2	45.95	2	45.88	45.95	0	3,874	0.00%
2019/02/26	0	0.00	2	48.55	48.00	-2	3,834	-0.05%
2019/02/25	2	47.78	0	0.00	47.85	2	3,907	0.05%
2019/02/22	0	0.00	2	48.75	48.00	-2	3,955	-0.05%
2019/02/21	6	48.21	4	48.50	48.65	2	4,044	0.05%
2019/02/20	32	50.10	23	51.05	48.30	9	4,041	0.22%
2019/02/19	14	46.17	18	46.94	48.85	-4	3,713	-0.11%
2019/02/18	2	44.25	4	44.11	44.45	-2	3,564	-0.06%
2019/02/14	0	0.00	1	44.00	43.70	-1	3,512	-0.03%
2019/02/13	1	43.40	5	43.40	43.00	-4	3,482	-0.11%
2019/02/12	2	43.33	18	43.98	43.35	-16	3,456	-0.46%
2019/02/11	0	0.00	1	43.60	43.70	-1	3,445	-0.03%
2019/01/25	0	0.00	2	44.30	44.10	-2	3,574	-0.06%
2019/01/23	7	43.91	2	43.00	43.15	5	3,634	0.14%
2019/01/22	1	43.20	6	43.83	43.35	-5	3,669	-0.14%
2019/01/21	1	44.20	2	44.10	44.50	-1	3,757	-0.03%
2019/01/18	3	42.05	0	0.00	42.20	3	3,761	0.08%
2019/01/17	1	42.65	0	0.00	42.25	1	3,816	0.03%
2019/01/16	0	0.00	2	43.20	43.00	-2	3,925	-0.05%
2019/01/15	12	43.63	11	43.36	43.20	1	3,927	0.03%
2019/01/14	0	0.00	1	42.95	43.30	-1	3,847	-0.03%
2019/01/11	4	42.66	3	42.13	41.75	1	3,839	0.03%
2019/01/09	40	41.88	2	41.85	42.00	38	3,830	0.99%
2019/01/08	0	0.00	2	41.10	41.10	-2	3,839	-0.05%
2019/01/04	3	39.27	0	0.00	39.10	3	3,894	0.08%
2019/01/03	2	41.60	31	41.09	40.65	-29	3,914	-0.74%
2019/01/02	3	43.10	2	42.38	42.60	1	3,940	0.03%
2018/12/28	0	0.00	4	42.54	42.30	-4	3,955	-0.10%
2018/12/27	1	42.10	0	0.00	41.40	1	4,015	0.02%
2018/12/26	12	43.63	17	44.05	41.00	-5	4,045	-0.12%
2018/12/25	28	42.21	6	42.42	42.25	22	3,913	0.56%
2018/12/24	2	41.10	6	40.28	41.20	-4	3,875	-0.10%
2018/12/21	1	39.50	23	39.95	39.10	-22	3,897	-0.56%
2018/12/12	0	0.00	6	41.28	41.50	-6	4,166	-0.14%
2018/12/11	0	0.00	1	40.40	40.65	-1	4,169	-0.02%
2018/12/07	0	0.00	2	39.90	39.90	-2	4,211	-0.05%
2018/12/06	1	39.90	0	0.00	39.50	1	4,326	0.02%
2018/12/05	2	40.65	3	41.25	40.85	-1	4,361	-0.02%
2018/12/04	5	41.91	5	42.00	41.80	0	4,542	0.00%
2018/12/03	16	41.69	1	41.80	42.00	15	4,711	0.32%
2018/11/30	2	41.35	0	0.00	40.90	2	4,696	0.04%
2018/11/29	46	41.32	44	41.57	41.00	2	4,804	0.04%
2018/11/28	12	39.65	12	40.03	40.15	0	5,009	0.00%
2018/11/27	5	37.92	3	38.32	39.10	2	5,358	0.04%
2018/11/26	44	37.79	3	36.88	37.00	41	5,392	0.76%
2018/11/23	0	0.00	3	35.55	36.00	-3	5,385	-0.06%
2018/11/22	14	37.50	11	36.64	36.10	3	5,414	0.06%
2018/11/21	6	35.93	11	35.82	36.95	-5	5,308	-0.09%
2018/11/20	5	36.60	87	36.40	36.25	-82	5,245	-1.56%
2018/11/19	40	37.25	0	0.00	37.25	40	5,169	0.77%
2018/11/16	0.5	34.00	0	0.00	33.90	0.5	5,164	0.01%
2018/11/14	1	32.50	0	0.00	32.35	1	5,172	0.02%
2018/11/13	1	31.55	3	32.07	32.90	-2	5,203	-0.04%
2018/11/12	2	33.45	0	0.00	32.60	2	5,232	0.04%
2018/11/09	0	0.00	2	33.15	33.40	-2	5,285	-0.04%
2018/11/07	0	0.00	2	33.30	33.40	-2	5,364	-0.04%
2018/11/06	2	32.50	2	32.33	32.00	0	5,405	0.00%
2018/11/05	0	0.00	6	33.24	33.70	-6	5,394	-0.11%
2018/11/02	2	33.75	2	33.55	33.75	0	5,406	0.00%
2018/10/31	19	31.60	5	31.83	32.00	14	5,331	0.26%
2018/10/30	10	29.31	8	28.61	30.40	2	5,274	0.04%
2018/10/29	2	29.98	2	30.08	29.60	0	5,226	0.00%
2018/10/26	2	30.00	2	32.33	29.80	0	5,098	0.00%
2018/10/25	6	32.90	6	33.60	32.40	0	5,023	0.00%
2018/10/24	14	37.75	0	0.00	36.00	14	5,014	0.28%
2018/10/23	3	39.00	10	39.40	39.00	-7	4,968	-0.14%
2018/10/22	0	0.00	4	41.03	41.10	-4	4,950	-0.08%
2018/10/19	41	40.75	0	0.00	40.80	41	4,962	0.83%
2018/10/18	1	42.15	0	0.00	42.30	1	4,942	0.02%
2018/10/17	21	41.70	1	41.65	41.65	20	4,936	0.41%
2018/10/16	40	41.90	5	41.76	41.40	35	4,941	0.71%
2018/10/15	2	40.80	2	40.70	40.65	0	5,011	0.00%
2018/10/12	21	39.59	0	0.00	39.60	21	5,006	0.42%
2018/10/11	6	38.93	0	0.00	38.70	6	4,972	0.12%
2018/10/09	3	43.20	0	0.00	43.00	3	4,970	0.06%
2018/10/08	7	45.61	1.1	45.18	45.70	6	4,961	0.12%
2018/10/05	1	44.95	0	0.00	45.00	1	5,005	0.02%
2018/10/04	1	49.15	0	0.00	48.65	1	4,925	0.02%
2018/10/03	0	0.00	11	52.34	50.50	-11	4,879	-0.23%
2018/10/02	2	53.85	1	53.50	53.20	1	4,850	0.02%
2018/09/27	0	0.00	30	55.90	55.20	-30	4,844	-0.62%
2018/09/26	0	0.00	20	57.70	56.90	-20	4,878	-0.41%
2018/09/25	0	0.00	1	58.00	57.90	-1	4,866	-0.02%
2018/09/21	1	58.50	1	58.50	58.50	0	4,855	0.00%
2018/09/20	16	61.67	0	0.00	60.20	16	4,731	0.34%
2018/09/19	12	67.83	2	67.50	66.80	10	4,615	0.22%
2018/09/17	1	66.80	8	66.01	67.90	-7	4,587	-0.15%
2018/09/14	1	65.60	4	64.80	65.60	-3	4,546	-0.07%
2018/09/13	2	64.80	33	64.82	64.30	-31	4,525	-0.69%
2018/09/12	10	65.98	42	66.21	64.70	-32	4,494	-0.71%
2018/09/11	8	68.25	34	67.44	68.40	-26	4,384	-0.59%
2018/09/10	7	67.81	17	68.85	70.50	-10	4,312	-0.23%
2018/09/07	376	69.96	378	69.86	69.90	-2	4,199	-0.05%	大買/大賣/
2018/09/06	3	68.40	5	67.86	67.80	-2	3,989	-0.05%
2018/09/05	6	69.07	7	68.89	68.50	-1	3,943	-0.03%
2018/09/04	6	70.37	4	69.90	67.50	2	3,797	0.05%
2018/09/03	458	71.18	1,022	73.18	69.50	-564	3,528	-15.98%	大買/大賣/鉅額交易
2018/08/31	613	71.44	25	70.40	71.60	588	3,104	18.94%	大買/鉅額交易
2018/08/30	0	0.00	1	65.40	65.10	-1	2,952	-0.03%
2018/08/29	0	0.00	1	63.80	64.40	-1	2,955	-0.03%
2018/08/28	9	63.31	1	62.80	62.00	8	2,993	0.27%
2018/08/27	4	63.85	0	0.00	63.80	4	2,992	0.13%
2018/08/24	0	0.00	2	64.20	64.00	-2	3,033	-0.07%
2018/08/23	0	0.00	1	63.60	64.20	-1	3,006	-0.03%
2018/08/22	2	62.75	0	0.00	63.00	2	2,979	0.07%
2018/08/21	6	62.68	11	62.44	63.00	-5	2,969	-0.17%
2018/08/14	0	0.00	3	59.90	61.00	-3	2,934	-0.10%
2018/08/08	11	61.14	258	60.07	61.50	-247	2,780	-8.88%	大賣/鉅額交易
2018/08/07	0	0.00	145	59.55	58.90	-145	2,726	-5.32%	大賣/鉅額交易
2018/08/03	3	58.80	0	0.00	58.90	3	2,777	0.11%
2018/08/01	0	0.00	3	61.47	60.70	-3	2,802	-0.11%
2018/07/31	5	60.20	2	60.00	60.00	3	2,849	0.11%
2018/07/30	4	61.60	3	62.00	61.80	1	2,872	0.03%
2018/07/27	1	65.00	1	64.80	65.00	0	2,852	0.00%
2018/07/25	3	65.83	0	0.00	65.00	3	3,045	0.10%
2018/07/23	1	66.70	1	66.50	66.70	0	3,327	0.00%
2018/07/20	2	67.50	2	66.55	67.30	0	3,361	0.00%
2018/07/19	1	65.00	2	66.25	65.00	-1	3,421	-0.03%
2018/07/17	3	67.93	10.3	66.94	66.50	-7.3	3,454	-0.21%
2018/07/16	0	0.00	0	66.50	66.90	0	3,442	0.00%
2018/07/13	2	65.85	6	66.92	67.10	-4	3,460	-0.12%
2018/07/06	1	62.20	0	0.00	61.60	1	3,455	0.03%
2018/07/05	0	0.00	5	63.00	62.70	-5	3,588	-0.14%
2018/07/04	5	62.52	5	62.46	62.90	0	3,656	0.00%
2018/07/02	0	0.00	2	61.00	61.10	-2	3,618	-0.06%
2018/06/26	0	0.00	3	61.53	62.20	-3	3,638	-0.08%
2018/06/14	1	61.90	1	62.00	61.80	0	4,076	0.00%
2018/06/11	2	62.65	0	0.00	62.50	2	4,307	0.05%
2018/06/08	0	0.00	3	64.00	63.50	-3	4,410	-0.07%
2018/06/07	1	65.30	1	65.30	64.20	0	4,605	0.00%
2018/06/05	2	63.85	4	66.05	64.60	-2	4,821	-0.04%
2018/06/04	1	63.40	0	0.00	63.30	1	4,947	0.02%
2018/06/01	3	65.87	1	64.70	64.30	2	5,148	0.04%
2018/05/31	0	0.00	15	62.40	63.40	-15	5,726	-0.26%
2018/05/30	4	62.38	0	0.00	62.30	4	6,196	0.06%
2018/05/29	1	64.00	0	0.00	63.80	1	6,348	0.02%
2018/05/28	0	0.00	3	64.03	64.00	-3	6,402	-0.05%
2018/05/25	2	66.40	2	65.95	66.10	0	6,506	0.00%
2018/05/24	1	62.10	0	0.00	63.00	1	6,547	0.02%
2018/05/23	16	61.79	0	0.00	61.20	16	6,644	0.24%
2018/05/22	2	62.75	0	0.00	62.80	2	6,739	0.03%
2018/05/21	27	63.22	1	64.20	63.00	26	6,948	0.37%
2018/05/18	3	63.10	27	63.28	62.50	-24	7,111	-0.34%
2018/05/16	1	65.20	0	0.00	66.00	1	7,551	0.01%
2018/05/14	1	67.00	12	66.20	66.50	-11	7,920	-0.14%
2018/05/11	0	0.00	4	67.58	65.50	-4	8,085	-0.05%
2018/05/10	0	0.00	1	66.50	67.50	-1	8,198	-0.01%
2018/05/09	1	66.70	4	66.50	66.30	-3	8,402	-0.04%
2018/05/08	1	67.10	4	67.63	67.40	-3	8,699	-0.03%
2018/05/07	0	0.00	2	68.90	68.10	-2	8,877	-0.02%
2018/05/04	1	67.00	50	68.10	66.50	-49	9,589	-0.51%
2018/05/03	6	65.70	11	66.36	68.40	-5	10,151	-0.05%
2018/05/02	56	67.55	2	67.05	66.60	54	10,875	0.50%
2018/04/30	2	67.60	3	65.33	67.00	-1	11,082	-0.01%
2018/04/27	4	58.98	0	0.00	62.00	4	10,952	0.04%
2018/04/26	59	60.69	54	59.93	59.70	5	10,891	0.05%
2018/04/25	30	60.13	35	61.79	60.00	-5	10,922	-0.05%
2018/04/24	31	66.45	1	65.60	65.10	30	10,906	0.28%
2018/04/23	0	0.00	30	66.25	67.00	-30	10,954	-0.27%
2018/04/20	2	67.85	1	67.60	67.10	1	11,109	0.01%
2018/04/16	1	66.50	1	66.50	66.80	0	11,251	0.00%
2018/04/13	0	0.00	11	66.25	65.00	-11	11,315	-0.10%
2018/04/12	1	66.50	83	65.42	66.00	-82	11,398	-0.72%
2018/04/11	5	67.34	228	65.89	65.70	-223	11,398	-1.96%	大賣/鉅額交易
2018/04/10	24	71.73	646	71.46	70.00	-622	11,276	-5.52%	大賣/鉅額交易
2018/04/09	2	69.70	1	69.80	70.20	1	11,241	0.01%
2018/04/03	37	70.02	35	69.56	70.10	2	11,266	0.02%
2018/04/02	0	0.00	1	69.70	70.00	-1	11,248	-0.01%
2018/03/31	1	69.50	0	0.00	69.40	1	11,250	0.01%
2018/03/30	1	69.90	5	71.00	69.70	-4	11,285	-0.04%
2018/03/29	0	0.00	1	69.70	69.40	-1	11,386	-0.01%
2018/03/28	5	69.40	8	69.69	69.30	-3	11,411	-0.03%
2018/03/27	33	71.65	12	70.90	70.90	21	11,389	0.18%
2018/03/26	121	70.38	12	69.68	69.50	109	11,401	0.96%	大買/鉅額交易
2018/03/23	24	70.03	29	69.76	71.00	-5	11,432	-0.04%
2018/03/22	46	72.24	56	72.94	72.00	-10	11,569	-0.09%
2018/03/21	15	74.65	18	74.05	73.50	-3	11,517	-0.03%
2018/03/20	29	74.43	98	74.17	74.00	-69	11,444	-0.60%
2018/03/19	36	72.79	52	73.61	73.80	-16	11,444	-0.14%
2018/03/16	18	71.67	50	72.12	71.70	-32	11,405	-0.28%
2018/03/15	49	72.92	14	73.09	73.00	35	11,464	0.31%
2018/03/14	40	72.51	26	72.65	72.60	14	11,486	0.12%
2018/03/13	79	71.33	88	72.55	73.20	-9	11,526	-0.08%
2018/03/12	17	69.86	33	70.26	69.10	-16	11,502	-0.14%
2018/03/09	20	72.72	26	72.14	71.00	-6	11,640	-0.05%
2018/03/08	72	75.52	60	75.52	74.60	12	11,780	0.10%
2018/03/07	83	76.40	95	76.26	73.80	-12	11,676	-0.10%
2018/03/06	199	78.41	487.2	78.57	77.50	-288.2	11,716	-2.46%	大買/大賣/鉅額交易
2018/03/05	496	74.90	446.2	73.39	75.40	49.8	11,460	0.43%	大買/大賣/
2018/03/02	359	68.25	53	68.37	68.60	306	11,349	2.70%	大買/鉅額交易
2018/03/01	13	66.74	4	66.35	66.70	9	11,392	0.08%
2018/02/27	49	67.37	41.3	68.16	67.90	7.7	11,572	0.07%
2018/02/26	27	67.30	9	67.32	66.20	18	11,445	0.16%
2018/02/23	38	70.26	26	69.91	68.60	12	11,346	0.11%
2018/02/22	40	69.27	53	69.17	68.80	-13	11,322	-0.11%
2018/02/21	242	69.92	271	70.21	71.10	-29	11,333	-0.26%	大買/大賣/
2018/02/12	44	68.28	5	67.32	66.20	39	11,211	0.35%
2018/02/09	18	67.16	27	67.26	68.20	-9	11,239	-0.08%
2018/02/08	90	71.11	16	69.36	69.10	74	11,150	0.66%
2018/02/07	417	73.99	22	74.23	74.90	395	10,986	3.60%	大買/鉅額交易
2018/02/06	36	68.09	75	68.23	68.10	-39	10,953	-0.36%
2018/02/05	9	74.19	44	73.55	74.00	-35	10,852	-0.32%
2018/02/02	36	78.31	55	79.32	78.10	-19	10,763	-0.18%
2018/02/01	18	80.21	30	80.15	77.90	-12	10,709	-0.11%
2018/01/31	90	80.03	166	78.32	81.80	-76	10,660	-0.71%	大賣/
2018/01/30	79	80.87	102	80.05	79.80	-23	10,623	-0.22%	大賣/
2018/01/29	141	79.68	123	81.33	82.80	18	10,536	0.17%	大買/大賣/
2018/01/26	84	74.74	247.2	73.80	75.90	-163.2	9,824	-1.66%	大賣/鉅額交易
2018/01/25	366	70.39	113	71.19	69.00	253	9,269	2.73%	大買/大賣/鉅額交易
2018/01/24	689	66.34	332	67.67	68.30	357	8,504	4.20%	大買/大賣/鉅額交易
2018/01/23	2	62.30	7	62.71	62.10	-5	8,168	-0.06%
2018/01/22	7	63.09	6	62.12	63.50	1	8,143	0.01%
2018/01/19	12	61.91	14	62.67	61.70	-2	8,102	-0.02%
2018/01/18	22	63.67	19	64.25	63.50	3	8,028	0.04%
2018/01/17	46	63.22	9	62.81	62.70	37	7,988	0.46%
2018/01/16	0	0.00	31	62.58	63.50	-31	7,915	-0.39%
2018/01/15	23	58.67	9	60.64	60.80	14	7,863	0.18%
2018/01/12	22	56.39	2	56.60	57.20	20	7,865	0.25%
2018/01/11	5	55.06	0	0.00	54.70	5	7,853	0.06%
2018/01/10	4	56.65	47	56.46	56.00	-43	7,798	-0.55%
2018/01/09	6	58.77	2	59.40	58.30	4	7,737	0.05%
2018/01/08	0	0.00	1	60.20	60.00	-1	7,653	-0.01%
2018/01/04	3	59.43	0	0.00	59.70	3	7,531	0.04%
2018/01/03	2	59.05	4	60.00	60.30	-2	7,503	-0.03%
2018/01/02	0	0.00	4	55.75	57.30	-4	7,443	-0.05%