智原 (3035)-宏遠券商分點個股進出

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
322.0
漲跌
▲8.0
漲幅
+2.55%
成交量
7,249張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/04/18	1	315.52	1	317.00	322.00	0	12,058	0.00%
2024/04/17	11.1	315.18	5	316.90	314.00	6.1	12,758	0.05%
2024/04/16	11	309.86	8	311.19	313.00	3	12,920	0.02%
2024/04/15	2	316.24	1	318.00	312.50	1	13,093	0.01%
2024/04/12	5	319.40	152	317.60	323.00	-147	13,337	-1.10%	大賣/鉅額交易
2024/04/11	20	322.77	4	322.63	318.50	16	13,637	0.12%
2024/04/10	2	329.50	1	328.50	329.00	1	13,758	0.01%
2024/04/09	15	330.47	1.2	330.08	329.00	13.8	14,098	0.10%
2024/04/08	9	339.22	6.1	345.23	338.00	2.9	14,140	0.02%
2024/04/03	7.4	341.22	196.2	340.69	345.00	-188.8	14,171	-1.33%	大賣/鉅額交易
2024/04/02	0	0.00	1	347.50	347.50	-1	14,312	-0.01%
2024/04/01	1	350.00	1.1	353.36	349.00	-0.1	14,392	0.00%
2024/03/29	5	344.30	2	343.50	344.00	3	14,472	0.02%
2024/03/28	1	339.00	1	334.52	334.50	0	14,504	0.00%
2024/03/27	0.1	341.49	0	0.00	338.00	0.1	14,643	0.00%
2024/03/26	13.1	345.82	9	342.68	339.50	4.1	14,942	0.03%
2024/03/25	4.1	353.24	2.1	354.05	349.00	2	15,108	0.01%
2024/03/22	6	348.50	0	0.00	351.50	6	15,234	0.04%
2024/03/21	3.1	348.31	1	345.50	345.50	2.1	15,435	0.01%
2024/03/20	8	352.88	2	347.50	347.50	6	15,647	0.04%
2024/03/19	11.5	350.91	6	350.83	350.00	5.5	15,930	0.03%
2024/03/18	1	353.50	1	359.00	359.00	0	16,292	0.00%
2024/03/15	9	358.83	2	354.25	354.50	7	16,844	0.04%
2024/03/14	19	346.24	8	362.35	362.00	11	16,946	0.06%
2024/03/13	3.1	352.86	10	349.75	345.00	-6.9	17,056	-0.04%
2024/03/12	10	363.85	15	363.00	361.50	-5	17,194	-0.03%
2024/03/11	11.2	372.36	6	371.50	363.00	5.2	17,407	0.03%
2024/03/08	10	367.80	8	363.88	362.50	2	17,626	0.01%
2024/03/07	14	384.82	99.2	378.02	375.00	-85.2	17,877	-0.48%
2024/03/06	21	389.33	5.1	389.06	392.00	16	18,100	0.09%
2024/03/05	10.3	407.79	8.2	410.63	401.00	2.1	18,356	0.01%
2024/03/04	31.2	406.92	106.7	407.50	403.00	-75.4	18,934	-0.40%	大賣/
2024/03/01	16.2	399.86	27	398.80	398.50	-10.8	19,232	-0.06%
2024/02/29	4.1	388.73	9.3	390.36	387.00	-5.2	19,198	-0.03%
2024/02/27	10.3	382.69	240.1	381.75	382.00	-229.8	19,253	-1.19%	大賣/鉅額交易
2024/02/26	25	381.38	26	381.19	380.00	-1	19,419	-0.01%
2024/02/23	24.6	388.30	21.4	389.13	386.00	3.2	19,620	0.02%
2024/02/22	15.2	388.98	158.3	389.51	382.00	-143.2	19,604	-0.73%	大賣/鉅額交易
2024/02/21	179.4	383.12	48.2	381.82	380.00	131.2	19,883	0.66%	大買/鉅額交易
2024/02/20	10.3	409.03	1	422.00	400.00	9.3	19,888	0.05%
2024/02/19	18.3	421.43	1.2	416.10	415.00	17.1	19,708	0.09%
2024/02/16	4.2	448.45	1.6	450.40	441.50	2.7	19,710	0.01%
2024/02/15	15	446.07	25.1	448.15	455.00	-10.1	19,626	-0.05%
2024/02/05	0.2	422.48	10	421.00	418.00	-9.8	19,452	-0.05%
2024/02/02	13.2	429.81	17	425.09	421.00	-3.8	19,498	-0.02%
2024/02/01	13.2	413.17	2.1	418.93	411.00	11.1	19,353	0.06%
2024/01/31	4	424.25	0.2	419.00	416.50	3.8	19,344	0.02%
2024/01/30	0	0.00	22	425.20	430.00	-22	19,350	-0.11%
2024/01/29	7.3	420.31	64.6	421.26	420.50	-57.3	19,371	-0.30%
2024/01/26	20	429.80	18.1	431.35	422.00	1.9	19,472	0.01%
2024/01/25	24	435.64	18	437.75	439.50	6	19,553	0.03%
2024/01/24	5.4	428.07	33.3	426.12	429.00	-27.8	19,605	-0.14%
2024/01/23	2	443.72	5	441.70	437.00	-3	19,739	-0.02%
2024/01/22	7.5	442.62	8.3	443.87	448.00	-0.9	19,787	0.00%
2024/01/19	37	434.53	48.1	434.29	430.00	-11.1	19,771	-0.06%
2024/01/18	32.1	424.58	167.2	421.69	423.50	-135.1	19,624	-0.69%	大賣/鉅額交易
2024/01/17	34.3	433.25	28.1	433.00	428.00	6.1	19,804	0.03%
2024/01/16	66.1	426.05	335.2	425.68	429.50	-269.1	19,718	-1.36%	大賣/鉅額交易
2024/01/15	27.4	415.93	25.1	415.25	411.50	2.4	19,409	0.01%
2024/01/12	22.5	421.48	31.6	422.27	421.50	-9.1	19,403	-0.05%
2024/01/11	168	411.14	40	405.60	422.50	128	19,203	0.67%	大買/鉅額交易
2024/01/10	15.2	379.61	31	381.31	387.00	-15.8	18,815	-0.08%
2024/01/09	32	381.61	41.3	380.79	375.50	-9.3	19,198	-0.05%
2024/01/08	30	382.67	23.2	386.17	377.00	6.8	19,208	0.04%
2024/01/05	23.2	379.13	42	380.74	384.00	-18.8	19,186	-0.10%
2024/01/04	18.2	369.19	39	371.41	372.00	-20.9	19,117	-0.11%
2024/01/03	32.4	370.40	57.1	370.92	373.00	-24.8	19,381	-0.13%
2024/01/02	17	354.12	44.4	356.17	360.00	-27.4	19,188	-0.14%
2023/12/29	13	355.12	2	353.25	357.00	11	19,396	0.06%
2023/12/28	11.1	355.90	6.1	357.31	354.50	5	19,425	0.03%
2023/12/27	4.1	360.22	3	361.50	362.50	1.1	19,385	0.01%
2023/12/26	140	361.36	2.1	362.33	361.00	137.9	19,483	0.71%	大買/鉅額交易
2023/12/25	2	357.75	12	359.17	357.00	-10	19,539	-0.05%
2023/12/22	61.3	358.20	30.1	357.64	358.00	31.2	19,741	0.16%
2023/12/21	38.2	352.53	15.5	355.69	350.50	22.8	19,791	0.11%
2023/12/20	26	368.79	51	367.56	365.50	-25	19,736	-0.13%
2023/12/19	53	369.34	30	371.07	373.50	23	19,880	0.12%
2023/12/18	37.3	368.73	34	370.25	367.00	3.3	20,079	0.02%
2023/12/15	55	368.30	19	374.47	361.00	36	20,106	0.18%
2023/12/14	41	368.70	35.2	372.72	369.00	5.8	20,167	0.03%
2023/12/13	118.2	374.53	32	374.17	368.00	86.2	20,049	0.43%	大買/
2023/12/12	77.3	380.91	43.5	380.88	382.50	33.8	20,136	0.17%
2023/12/11	41	370.29	0.2	364.04	361.50	40.8	19,961	0.20%
2023/12/08	24.8	363.00	18	366.69	370.00	6.8	20,159	0.03%
2023/12/07	11.2	362.62	7.3	360.48	357.50	3.9	20,283	0.02%
2023/12/06	10	367.40	8	369.31	361.50	2	20,444	0.01%
2023/12/05	22	368.61	23.2	367.82	363.50	-1.2	20,557	-0.01%
2023/12/04	34	384.78	13	383.39	380.00	21	20,635	0.10%
2023/12/01	8.2	382.69	6	389.50	391.00	2.2	20,733	0.01%
2023/11/30	22.2	383.21	13	382.46	385.50	9.2	20,695	0.04%
2023/11/29	430	373.15	46.1	373.19	380.00	383.9	20,458	1.88%	大買/鉅額交易
2023/11/28	128	344.35	43.2	341.22	361.00	84.8	20,092	0.42%	大買/
2023/11/27	3	334.83	5.1	332.44	331.00	-2.1	19,840	-0.01%
2023/11/24	139	340.68	26.2	340.48	344.00	112.8	20,119	0.56%	大買/鉅額交易
2023/11/23	15	336.43	16.3	333.18	336.00	-1.3	20,142	-0.01%
2023/11/22	26.2	348.18	31	350.00	346.00	-4.8	20,082	-0.02%
2023/11/21	23	344.74	17	347.53	342.50	6	20,170	0.03%
2023/11/20	73.3	353.45	35.3	351.40	345.00	38	20,428	0.19%
2023/11/17	35.7	337.91	76	340.66	351.00	-40.3	20,281	-0.20%
2023/11/16	16	319.94	6	320.58	319.50	10	20,030	0.05%
2023/11/15	16.1	327.55	16.1	329.33	320.50	0	20,265	0.00%
2023/11/14	10	335.10	1	337.92	331.00	9	20,648	0.04%
2023/11/13	5.1	331.56	7	333.79	334.00	-1.9	21,080	-0.01%
2023/11/10	6	329.08	3	335.00	323.50	3	21,400	0.01%
2023/11/09	9	330.84	19	331.94	333.50	-10	21,561	-0.05%
2023/11/08	2	328.11	8	333.19	335.50	-6	21,750	-0.03%
2023/11/07	7	326.72	46	325.57	328.50	-39	21,883	-0.18%
2023/11/06	28	330.70	7	330.21	332.00	21	21,808	0.10%
2023/11/03	34	326.28	5	326.50	322.00	29	21,652	0.13%
2023/11/02	24	316.88	19	319.18	324.00	5	21,438	0.02%
2023/11/01	43	304.63	491.1	302.07	302.50	-448.1	21,213	-2.11%	大賣/鉅額交易
2023/10/31	13	320.81	7.5	313.85	302.00	5.6	21,011	0.03%
2023/10/30	18	317.56	18	320.03	326.00	0	20,706	0.00%
2023/10/27	9.6	315.79	7.7	312.62	308.50	1.9	20,545	0.01%
2023/10/26	8.6	315.58	7.1	317.23	318.00	1.5	20,428	0.01%
2023/10/25	20.1	330.66	34.3	331.99	325.00	-14.2	20,272	-0.07%
2023/10/24	15	338.43	3	337.17	339.50	12	20,005	0.06%
2023/10/23	10.6	333.49	18	337.83	338.50	-7.4	19,784	-0.04%
2023/10/20	11	333.32	11	335.73	334.50	0	19,531	0.00%
2023/10/19	10.2	343.17	9.6	343.02	343.00	0.6	19,944	0.00%
2023/10/18	17.2	348.32	20	350.25	351.00	-2.8	20,269	-0.01%
2023/10/17	302	356.25	61.2	358.80	352.50	240.8	20,249	1.19%	大買/鉅額交易
2023/10/16	8	344.50	13	347.00	350.00	-5	20,262	-0.02%
2023/10/13	246.3	338.05	6	339.17	343.00	240.3	20,547	1.17%	大買/鉅額交易
2023/10/12	3	336.67	6	340.50	345.00	-3	20,918	-0.01%
2023/10/11	81	339.54	18.1	333.57	331.00	62.9	21,100	0.30%
2023/10/06	5.3	322.66	12	320.42	323.00	-6.7	21,221	-0.03%
2023/10/05	11	318.36	14.1	317.45	321.00	-3.1	21,269	-0.01%
2023/10/04	10	300.30	43	299.85	303.00	-33	21,347	-0.15%
2023/10/03	12	308.92	9	309.11	304.00	3	21,588	0.01%
2023/10/02	10	312.95	12	314.79	312.50	-2	21,981	-0.01%
2023/09/28	42	307.98	7	309.57	306.00	35	22,153	0.16%
2023/09/27	19	301.71	8	303.13	306.00	11	22,691	0.05%
2023/09/26	8	311.06	6	305.67	303.00	2	22,997	0.01%
2023/09/25	6	309.17	34	313.18	309.50	-28	23,198	-0.12%
2023/09/22	37.1	298.31	17	298.74	304.50	20.1	23,162	0.09%
2023/09/21	46	302.92	35	303.53	298.00	11	23,315	0.05%
2023/09/20	13.1	318.16	8	319.00	315.50	5.1	23,080	0.02%
2023/09/19	17.1	334.31	14	335.21	322.50	3.1	23,122	0.01%
2023/09/18	14.2	342.54	36	339.74	344.50	-21.8	23,117	-0.09%
2023/09/15	31.2	352.54	179	362.68	338.00	-147.8	23,086	-0.64%	大賣/鉅額交易
2023/09/14	146.3	352.09	35	354.06	356.50	111.3	22,723	0.49%	大買/鉅額交易
2023/09/13	83.5	341.40	20.1	337.38	348.00	63.3	22,482	0.28%
2023/09/12	22.2	333.68	34.6	333.17	325.50	-12.4	22,316	-0.06%
2023/09/11	21.1	354.45	131.3	353.37	346.50	-110.2	22,193	-0.50%	大賣/鉅額交易
2023/09/08	18.3	360.94	38	360.75	360.00	-19.7	21,987	-0.09%
2023/09/07	131	363.15	18	366.19	369.50	113	21,976	0.51%	大買/鉅額交易
2023/09/06	34.5	364.57	29	362.41	367.00	5.5	21,685	0.03%
2023/09/05	13	351.84	11	352.00	357.00	2	21,301	0.01%
2023/09/04	7	340.07	14	342.32	345.00	-7	21,044	-0.03%
2023/09/01	48	348.50	47	341.40	335.00	1	20,849	0.00%
2023/08/31	22	344.80	18	343.44	345.00	4	20,501	0.02%
2023/08/30	38	347.89	31	350.64	342.00	7	20,321	0.03%
2023/08/29	17	336.35	18.5	337.78	335.50	-1.5	19,928	-0.01%
2023/08/28	13	333.81	13	335.88	335.00	0	19,742	0.00%
2023/08/25	28	336.61	27	336.67	334.00	1	19,539	0.01%
2023/08/24	42.5	337.61	19	344.95	333.00	23.5	19,248	0.12%
2023/08/23	18.1	333.92	37	335.70	340.50	-18.9	19,019	-0.10%
2023/08/22	26.5	345.32	33	345.05	341.00	-6.5	18,776	-0.03%
2023/08/21	32	337.33	30	339.28	335.50	2	18,741	0.01%
2023/08/18	46.5	345.10	260.2	347.59	328.00	-213.6	18,462	-1.16%	大賣/鉅額交易
2023/08/17	51	356.53	54	353.62	357.00	-3	17,899	-0.02%
2023/08/16	277	334.39	63.1	335.60	341.00	214	17,419	1.23%	大買/鉅額交易
2023/08/15	28.2	324.42	20	325.40	334.00	8.2	17,012	0.05%
2023/08/14	34.1	300.62	25	303.24	304.00	9.1	16,725	0.05%
2023/08/11	51.1	296.30	12	296.92	293.50	39.1	16,465	0.24%
2023/08/10	5	282.60	20	279.98	280.00	-15	16,235	-0.09%
2023/08/09	1	303.00	1	304.50	301.00	0	16,253	0.00%
2023/08/08	5	294.00	238	294.31	295.50	-233	16,287	-1.43%	大賣/鉅額交易
2023/08/07	5	290.00	30	291.31	307.50	-25	16,315	-0.15%
2023/08/04	12	272.00	16	272.25	281.50	-4	16,299	-0.02%
2023/08/02	7	284.50	12	310.42	281.00	-5	16,296	-0.03%
2023/08/01	3	318.50	42	319.36	312.00	-39	16,305	-0.24%
2023/07/31	29	328.80	30	318.51	326.00	-1	16,364	-0.01%
2023/07/28	6	317.17	2	322.75	319.50	4	16,321	0.02%
2023/07/27	28	320.63	568	314.20	331.00	-540	16,358	-3.30%	大賣/鉅額交易
2023/07/26	2	345.00	390.1	341.41	340.00	-388.1	16,321	-2.38%	大賣/鉅額交易
2023/07/25	33	387.02	94	385.13	377.50	-61	16,440	-0.37%
2023/07/24	130	387.61	124.1	381.87	377.50	5.9	16,601	0.04%	大買/大賣/
2023/07/21	75	366.70	63	355.48	379.50	12	16,376	0.07%
2023/07/20	166	332.49	99.1	336.79	345.00	66.9	15,962	0.42%	大買/
2023/07/19	18	333.75	18.1	334.35	329.00	-0.1	15,782	0.00%
2023/07/18	210	318.06	213	315.54	314.00	-3	15,305	-0.02%	大買/大賣/
2023/07/17	105	314.07	102.1	317.94	319.00	2.9	14,809	0.02%	大買/大賣/
2023/07/14	33	279.27	184.1	280.66	295.00	-151.1	14,264	-1.06%	大賣/鉅額交易
2023/07/13	258	275.52	136	276.91	268.50	122	13,808	0.88%	大買/大賣/鉅額交易
2023/07/12	16	262.47	10	261.55	260.50	6	13,253	0.05%
2023/07/11	251	263.96	255	265.49	262.00	-4	13,097	-0.03%	大買/大賣/
2023/07/10	110	251.12	120	252.23	253.50	-10	12,812	-0.08%	大買/大賣/
2023/07/07	94	243.10	238	247.84	244.50	-144	12,591	-1.14%	大賣/鉅額交易
2023/07/06	307	256.45	209	259.49	253.50	98	12,163	0.81%	大買/大賣/
2023/07/05	643	256.68	337	255.82	255.50	306	11,910	2.57%	大買/大賣/鉅額交易
2023/07/04	14	241.86	46	237.92	250.50	-32	11,417	-0.28%
2023/07/03	19	224.05	24	224.42	228.00	-5	11,054	-0.05%
2023/06/30	2	209.76	4	211.88	211.00	-2	10,835	-0.02%
2023/06/29	36.1	210.85	30	212.03	210.00	6.1	10,851	0.06%
2023/06/28	2	200.50	6	201.58	201.00	-4	10,717	-0.04%
2023/06/27	13	203.04	22	202.93	198.00	-9	11,051	-0.08%
2023/06/26	20	203.10	5	203.00	202.00	15	11,102	0.14%
2023/06/21	5	195.90	3	196.50	199.00	2	11,496	0.02%
2023/06/20	20	197.63	3	199.00	196.00	17	11,548	0.15%
2023/06/19	18	195.08	31	196.92	196.50	-13	11,706	-0.11%
2023/06/16	34	193.16	4.1	193.64	193.00	30	11,603	0.26%
2023/06/15	1	190.00	6	190.50	190.00	-5	11,553	-0.04%
2023/06/14	2.1	187.23	27	187.09	186.00	-25	11,600	-0.22%
2023/06/13	6	184.58	5	186.30	187.50	1	11,641	0.01%
2023/06/12	10	174.80	2	176.00	174.50	8	11,506	0.07%
2023/06/09	1	169.50	2	172.25	173.50	-1	11,537	-0.01%
2023/06/08	1	168.00	1	168.50	168.50	0	11,624	0.00%
2023/06/07	0	0.00	40	171.05	172.00	-40	11,779	-0.34%
2023/06/06	0	0.00	1	171.00	170.50	-1	12,282	-0.01%
2023/06/05	1	173.00	0	0.00	173.00	1	12,355	0.01%
2023/06/02	1	174.00	16	173.38	172.00	-15	12,416	-0.12%
2023/06/01	0	0.00	16	171.03	173.00	-16	12,476	-0.13%
2023/05/31	7	171.71	1	171.50	171.50	6	12,750	0.05%
2023/05/30	1	172.50	0	0.00	172.50	1	12,802	0.01%
2023/05/29	12	175.21	22	175.00	173.50	-10	12,820	-0.08%
2023/05/26	2	172.00	6	170.67	168.50	-4	12,907	-0.03%
2023/05/25	40	172.25	6	173.50	170.50	34	13,281	0.26%
2023/05/24	1	167.00	30	167.17	167.00	-29	13,602	-0.21%
2023/05/23	6	171.83	5	172.00	171.00	1	13,714	0.01%
2023/05/22	11	171.68	11	169.91	168.50	0	13,833	0.00%
2023/05/19	0	0.00	1	172.00	172.00	-1	13,863	-0.01%
2023/05/18	5	168.50	4.1	168.12	167.50	1	13,979	0.01%
2023/05/17	5	163.50	171	165.55	166.50	-166	14,073	-1.18%	大賣/鉅額交易
2023/05/16	172.1	164.58	1	167.00	162.00	171.1	14,134	1.21%	大買/鉅額交易
2023/05/15	2	163.50	50	164.50	164.50	-48	14,162	-0.34%
2023/05/12	50	166.50	100	167.11	167.00	-50	14,331	-0.35%
2023/05/11	100	166.00	0	0.00	164.50	100	14,585	0.69%
2023/05/10	5	169.00	1	169.00	169.50	4	15,086	0.03%
2023/05/09	1	167.00	1	170.00	168.00	0	15,223	0.00%
2023/05/08	9	171.39	10.1	170.21	168.50	-1.1	15,458	-0.01%
2023/05/05	0	0.00	1.2	170.50	170.00	-1.2	16,178	-0.01%
2023/05/04	20	167.25	1	167.50	169.00	19	16,439	0.12%
2023/05/03	6	165.92	2	168.00	166.00	4	16,616	0.02%
2023/05/02	20.2	169.86	34	169.21	170.00	-13.8	16,586	-0.08%
2023/04/28	16	163.94	30	163.93	164.00	-14	16,619	-0.08%
2023/04/27	11	158.91	1	163.00	160.00	10	16,470	0.06%
2023/04/26	94	159.45	78	158.28	158.50	16	16,309	0.10%
2023/04/25	25	170.40	12	169.21	171.00	13	15,999	0.08%
2023/04/24	10	180.20	27	178.26	177.00	-17	15,830	-0.11%
2023/04/21	1	185.00	3	183.00	184.50	-2	15,754	-0.01%
2023/04/20	1	187.50	1	190.00	191.00	0	15,770	0.00%
2023/04/19	2	191.50	1	188.50	188.50	1	15,884	0.01%
2023/04/18	0	0.00	12	195.75	191.50	-12	15,912	-0.08%
2023/04/17	10	193.50	0.1	194.00	194.50	10	15,967	0.06%
2023/04/14	4	193.50	3	193.50	194.50	1	16,057	0.01%
2023/04/13	5	193.60	3	191.50	192.00	2	16,143	0.01%
2023/04/12	10	195.00	97	194.75	196.50	-87	16,172	-0.54%
2023/04/11	44	197.50	1.3	198.12	197.50	42.7	16,198	0.26%
2023/04/10	5	199.60	2.1	202.70	199.50	3	16,385	0.02%
2023/04/07	4	200.25	40	201.49	200.00	-36	16,361	-0.22%
2023/04/06	23	197.39	47	196.70	201.00	-24	16,255	-0.15%
2023/03/31	82.3	193.60	81.1	195.44	196.50	1.2	16,126	0.01%
2023/03/30	28	191.45	188.1	192.01	193.00	-160.1	16,015	-1.00%	大賣/鉅額交易
2023/03/29	324.1	190.49	90	189.00	189.00	234.1	15,899	1.47%	大買/鉅額交易
2023/03/28	96	200.47	182	196.96	195.50	-86	15,737	-0.55%	大賣/
2023/03/27	38	212.47	3	215.17	209.00	35	15,297	0.23%
2023/03/24	58	212.06	54.2	213.59	215.50	3.8	15,057	0.03%
2023/03/23	20	200.03	9	201.44	198.50	11	14,498	0.08%
2023/03/22	3	196.67	46	197.20	200.50	-43	14,533	-0.30%
2023/03/21	4	194.25	15.1	193.99	192.00	-11.1	14,315	-0.08%
2023/03/20	23	195.07	18	197.08	191.00	5	14,384	0.03%
2023/03/17	122.1	193.87	50	194.06	194.50	72.1	14,410	0.50%	大買/
2023/03/16	4	187.13	23	188.41	188.00	-19	14,186	-0.13%
2023/03/15	44	192.84	30	193.50	190.50	14	14,175	0.10%
2023/03/14	1	187.50	92	186.58	187.50	-91	14,093	-0.65%
2023/03/13	37	185.03	65	184.35	186.50	-28	14,174	-0.20%
2023/03/10	37	191.28	50	188.67	187.00	-13	14,176	-0.09%
2023/03/09	30	197.10	171	197.99	194.00	-141	14,405	-0.98%	大賣/鉅額交易
2023/03/08	53	187.19	72	189.24	191.00	-19	13,983	-0.14%
2023/03/07	12	189.00	0	0.00	187.50	12	13,967	0.09%
2023/03/06	23	191.46	5	191.50	189.50	18	13,998	0.13%
2023/03/03	36	191.14	37	192.32	188.50	-1	14,115	-0.01%
2023/03/02	6	186.42	3	187.17	186.00	3	14,220	0.02%
2023/03/01	13	185.88	41	185.80	186.00	-28	14,266	-0.20%
2023/02/24	15	189.67	62	188.39	185.50	-47	14,319	-0.33%
2023/02/23	8	188.44	245.1	186.53	188.50	-237.1	14,153	-1.68%	大賣/鉅額交易
2023/02/22	74.1	188.27	43	185.51	181.00	31.1	14,009	0.22%
2023/02/21	32	195.97	40	199.41	200.50	-8	13,748	-0.06%
2023/02/20	106	198.66	23	196.35	195.00	83	13,831	0.60%	大買/
2023/02/17	23	196.37	6	197.33	196.50	17	14,067	0.12%
2023/02/16	147	197.79	86	198.45	200.50	61	14,445	0.42%	大買/
2023/02/15	15	191.17	43	191.38	193.00	-28	14,704	-0.19%
2023/02/14	2.1	195.95	24	195.75	192.00	-21.9	14,749	-0.15%
2023/02/13	19	194.26	19	195.08	193.50	0	15,074	0.00%
2023/02/10	73.1	195.04	40	196.03	193.50	33.1	15,370	0.22%
2023/02/09	165	201.09	151.1	201.81	198.50	14	15,653	0.09%	大買/大賣/
2023/02/08	172.1	200.36	91	199.99	199.00	81.1	15,573	0.52%	大買/
2023/02/07	28	190.57	8	189.63	191.50	20	15,221	0.13%
2023/02/06	38.2	193.46	25	195.10	190.00	13.2	15,323	0.09%
2023/02/03	227	193.08	281	192.17	194.50	-54	15,369	-0.35%	大買/大賣/
2023/02/02	122	180.03	121	179.83	184.00	1	14,907	0.01%	大買/大賣/
2023/02/01	197	172.42	29	175.52	175.50	168	15,396	1.09%	大買/鉅額交易
2023/01/31	0	0.00	2	170.00	169.50	-2	15,627	-0.01%
2023/01/30	115	169.69	109	168.48	168.50	6	16,331	0.04%	大買/大賣/
2023/01/17	2	158.75	6	159.50	160.00	-4	17,101	-0.02%
2023/01/13	0	0.00	2	161.00	157.50	-2	17,880	-0.01%
2023/01/12	5	159.50	1	160.00	160.00	4	18,323	0.02%
2023/01/11	2	158.50	0	0.00	161.00	2	18,752	0.01%
2023/01/10	6	159.50	3	160.17	160.00	3	19,182	0.02%
2023/01/09	11	158.27	13	158.54	158.50	-2	19,639	-0.01%
2023/01/06	4	149.75	3	149.17	151.00	1	19,950	0.01%
2023/01/05	1	151.00	6	148.42	147.00	-5	20,375	-0.02%
2023/01/04	14	147.61	3	148.33	149.00	11	20,876	0.05%
2023/01/03	25	143.30	5	145.10	147.00	20	21,203	0.09%
2022/12/30	2	145.75	1	147.50	142.50	1	21,448	0.00%
2022/12/29	25	144.12	24	144.85	145.50	1	21,795	0.00%
2022/12/28	76	148.18	241	147.57	145.00	-165	22,145	-0.75%	大賣/鉅額交易
2022/12/27	2	153.25	4	154.50	156.50	-2	22,266	-0.01%
2022/12/26	3	155.50	12	152.50	152.00	-9	22,770	-0.04%
2022/12/23	9	158.06	13	157.27	159.00	-4	23,323	-0.02%
2022/12/22	206	159.51	24	159.00	158.00	182	23,747	0.77%	大買/鉅額交易
2022/12/21	15	158.20	32	158.34	157.50	-17	24,226	-0.07%
2022/12/20	10	162.60	17	163.59	156.00	-7	24,661	-0.03%
2022/12/19	2	163.75	1	165.00	165.00	1	25,021	0.00%
2022/12/16	8	166.00	4	166.38	165.00	4	25,528	0.02%
2022/12/15	24	171.17	17	172.06	171.50	7	25,759	0.03%
2022/12/14	31	165.35	10	168.00	173.00	21	25,800	0.08%
2022/12/13	6	163.83	81	164.97	164.00	-75	25,794	-0.29%
2022/12/12	113	164.27	60	163.92	164.00	53	25,943	0.20%	大買/
2022/12/09	9	167.89	14	170.54	168.50	-5	26,462	-0.02%
2022/12/08	30	169.33	2	167.00	167.00	28	26,667	0.10%
2022/12/07	72	171.38	0	0.00	170.00	72	26,854	0.27%
2022/12/06	36	174.93	33	175.47	175.50	3	26,928	0.01%
2022/12/05	11	178.09	9	180.06	178.00	2	27,113	0.01%
2022/12/02	125	177.55	205	176.89	176.50	-80	27,347	-0.29%	大買/大賣/
2022/12/01	230.3	177.30	67	175.86	175.50	163.3	27,536	0.59%	大買/鉅額交易
2022/11/30	25	169.12	1	169.00	168.50	24	27,497	0.09%
2022/11/29	11	165.91	0.6	166.05	165.50	10.5	27,732	0.04%
2022/11/28	7.1	166.85	1	168.00	168.50	6.1	28,144	0.02%
2022/11/25	20.3	169.87	2	169.50	167.50	18.3	28,344	0.06%
2022/11/24	24.3	171.54	29	171.52	172.00	-4.7	28,350	-0.02%
2022/11/23	2	166.00	1	169.00	163.50	1	28,343	0.00%
2022/11/22	1	160.50	32	164.86	166.50	-31	28,707	-0.11%
2022/11/21	6	165.00	2	164.00	164.00	4	29,182	0.01%
2022/11/18	77	168.99	39	170.53	166.00	38	29,702	0.13%
2022/11/17	43	168.84	53.4	169.73	170.50	-10.4	29,817	-0.03%
2022/11/16	36	165.72	2	165.75	167.00	34	30,017	0.11%
2022/11/15	357	166.06	188	166.05	167.00	169	30,214	0.56%	大買/大賣/鉅額交易
2022/11/14	31	160.02	63	162.13	163.50	-32	30,634	-0.10%
2022/11/11	32	157.77	86	160.27	156.50	-54	31,097	-0.17%
2022/11/10	84	150.00	52.4	151.92	150.50	31.6	30,971	0.10%
2022/11/09	116	153.05	112	152.90	150.50	4	31,293	0.01%	大買/大賣/
2022/11/08	5	151.40	5	151.00	147.00	0	31,812	0.00%
2022/11/07	179	151.10	229	148.67	149.00	-50	32,171	-0.16%	大買/大賣/
2022/11/04	2	142.50	1	141.50	142.50	1	31,967	0.00%
2022/11/03	70	144.21	0	0.00	144.00	70	31,985	0.22%
2022/11/02	101	146.69	21	145.29	145.50	80	32,066	0.25%	大買/
2022/11/01	224	145.22	155	144.94	146.50	69	32,164	0.21%	大買/大賣/
2022/10/31	3	142.67	32	143.41	142.00	-29	32,256	-0.09%
2022/10/28	316	142.40	261	142.90	139.50	55	32,356	0.17%	大買/大賣/
2022/10/27	45	136.00	59	137.05	138.00	-14	31,865	-0.04%
2022/10/26	54	135.05	20	136.20	133.50	34	31,835	0.11%
2022/10/25	225.4	133.39	214	134.28	139.50	11.4	31,506	0.04%	大買/大賣/
2022/10/24	0.5	133.90	53	134.33	134.50	-52.5	31,060	-0.17%
2022/10/21	75	124.98	74	125.39	122.50	1	31,495	0.00%
2022/10/20	202	124.53	203	125.45	127.00	-1	32,320	0.00%	大買/大賣/
2022/10/19	100	128.30	72	128.68	125.00	28	32,200	0.09%
2022/10/18	179	129.75	189	129.64	130.50	-10	32,249	-0.03%	大買/大賣/
2022/10/17	18	128.53	16	128.63	131.50	2	32,783	0.01%
2022/10/14	58	128.16	64	128.60	130.00	-6	33,031	-0.02%
2022/10/13	145	123.56	155	123.92	118.50	-10	33,153	-0.03%	大買/大賣/
2022/10/12	123	121.10	123	121.55	122.00	0	33,056	0.00%	大買/大賣/
2022/10/11	13	128.69	6	127.17	127.00	7	33,018	0.02%
2022/10/07	27	136.50	27	137.76	136.50	0	32,849	0.00%
2022/10/06	4	135.63	13	138.04	140.00	-9	32,872	-0.03%
2022/10/05	191	136.48	191	133.93	133.50	0	32,704	0.00%	大買/大賣/
2022/10/04	31	137.37	22	137.43	137.50	9	32,381	0.03%
2022/10/03	88	137.11	88	137.87	135.50	0	32,180	0.00%
2022/09/30	179	129.19	182	130.37	134.00	-3	32,572	-0.01%	大買/大賣/
2022/09/29	120	131.48	120	127.75	127.00	0	32,663	0.00%	大買/大賣/
2022/09/28	95	132.94	100	132.70	127.50	-5	32,739	-0.02%
2022/09/27	33	133.44	251	135.06	134.50	-218	32,704	-0.67%	大賣/鉅額交易
2022/09/26	8	143.00	290.1	138.03	136.00	-282.1	32,637	-0.86%	大賣/鉅額交易
2022/09/23	26	149.35	308.7	148.15	145.50	-282.7	32,650	-0.87%	大賣/鉅額交易
2022/09/22	6	151.75	7.1	153.18	156.00	-1.1	32,479	0.00%
2022/09/21	2	152.00	2	153.00	152.50	0	32,515	0.00%
2022/09/20	36.1	153.86	22	152.98	152.00	14.1	32,776	0.04%
2022/09/19	3	153.83	22	153.84	152.50	-19	32,932	-0.06%
2022/09/16	3	157.00	78.1	156.67	153.50	-75.1	33,125	-0.23%
2022/09/15	17.2	167.80	85.1	161.19	161.00	-67.9	33,151	-0.20%
2022/09/14	6	169.58	26.1	168.58	169.50	-20.1	33,183	-0.06%
2022/09/13	4	175.88	5	176.40	176.00	-1	33,222	0.00%
2022/09/12	27	179.09	27	177.09	173.00	0	33,278	0.00%
2022/09/08	9.2	174.43	7	174.43	175.50	2.2	33,482	0.01%
2022/09/07	41	175.46	22	175.89	176.00	19	33,488	0.06%
2022/09/06	5	176.70	6.1	177.62	175.50	-1.1	33,699	0.00%
2022/09/05	3	183.50	1.1	180.05	179.50	1.9	33,603	0.01%
2022/09/02	40	187.75	13	188.23	188.00	27	33,488	0.08%
2022/09/01	9	183.11	43	183.76	181.00	-34	33,293	-0.10%
2022/08/31	5	188.00	5	188.70	187.00	0	33,223	0.00%
2022/08/30	16.2	190.72	5	190.70	188.50	11.2	33,343	0.03%
2022/08/29	21	183.10	17	187.76	190.00	4	33,178	0.01%
2022/08/26	18	198.28	8	200.63	191.00	10	33,079	0.03%
2022/08/25	5	196.20	7	195.57	195.00	-2	32,887	-0.01%
2022/08/23	12	186.58	41	186.65	190.50	-29	32,474	-0.09%
2022/08/22	15	190.10	13	192.85	186.00	2	32,316	0.01%
2022/08/19	163	194.07	33	194.77	189.50	130	32,358	0.40%	大買/鉅額交易
2022/08/18	260.4	185.70	84	184.81	189.00	176.4	31,931	0.55%	大買/鉅額交易
2022/08/17	6	177.00	7	176.14	175.50	-1	31,262	0.00%
2022/08/16	74	177.82	95	178.79	175.50	-21	31,269	-0.07%
2022/08/15	252	175.98	208	176.50	178.00	44	31,286	0.14%	大買/大賣/
2022/08/12	253	166.92	157	167.76	170.50	96	30,694	0.31%	大買/大賣/
2022/08/11	24	155.06	3	154.33	155.00	21	30,349	0.07%
2022/08/10	10	150.45	8	150.19	149.00	2	30,681	0.01%
2022/08/09	5	153.10	2	154.50	154.50	3	30,843	0.01%
2022/08/08	10	155.30	10	155.75	154.50	0	31,057	0.00%
2022/08/05	22	156.32	32	156.64	159.50	-10	31,147	-0.03%
2022/08/04	147	148.36	123	147.82	149.00	24	31,240	0.08%	大買/大賣/
2022/08/03	25.1	149.51	25	149.50	148.50	0.1	31,290	0.00%
2022/08/02	9	149.39	7	150.07	151.50	2	31,482	0.01%
2022/08/01	46	154.99	27	155.09	153.00	19	31,442	0.06%
2022/07/29	27	159.59	176	157.45	156.00	-149	31,376	-0.47%	大賣/鉅額交易
2022/07/28	161	159.98	241	161.28	155.50	-80	31,475	-0.25%	大買/大賣/
2022/07/27	247	164.66	1,010	168.56	163.00	-763	30,798	-2.48%	大買/大賣/鉅額交易
2022/07/26	18	180.22	16	180.78	177.50	2	29,889	0.01%
2022/07/25	76	179.07	80	179.52	181.50	-4	29,826	-0.01%
2022/07/22	394.2	184.89	283	184.68	180.50	111.2	29,766	0.37%	大買/大賣/鉅額交易
2022/07/21	514	167.99	238	168.18	179.00	276	29,265	0.94%	大買/大賣/鉅額交易
2022/07/20	487	161.89	80	161.53	163.00	407	28,744	1.42%	大買/鉅額交易
2022/07/19	33	159.39	26	159.46	154.00	7	28,522	0.02%
2022/07/18	272	159.52	260	159.51	158.00	12	28,377	0.04%	大買/大賣/
2022/07/15	26	152.33	8	153.88	152.50	18	28,062	0.06%
2022/07/14	19	150.66	20	150.73	150.00	-1	28,107	0.00%
2022/07/13	8	155.31	7	154.07	146.50	1	27,985	0.00%
2022/07/12	10	154.30	62	154.26	150.00	-52	28,075	-0.19%
2022/07/11	7	167.64	6	169.42	162.00	1	28,455	0.00%
2022/07/08	252	168.04	248	168.00	165.00	4	28,630	0.01%	大買/大賣/
2022/07/07	34	169.60	39	165.77	174.00	-5	28,007	-0.02%
2022/07/06	19	168.87	67	171.14	160.50	-48	27,834	-0.17%
2022/07/05	8	169.00	8	171.50	174.00	0	27,750	0.00%
2022/07/04	24	169.69	186	170.92	172.50	-162	27,851	-0.58%	大賣/鉅額交易
2022/07/01	22	181.57	15	178.23	172.00	7	27,944	0.03%
2022/06/30	7	188.29	55	188.23	191.00	-48	27,826	-0.17%
2022/06/29	14	189.46	16	190.19	194.50	-2	27,816	-0.01%
2022/06/28	14.1	187.90	12	189.58	190.00	2.1	27,790	0.01%
2022/06/27	12	197.79	14	198.21	198.00	-2	28,067	-0.01%
2022/06/24	18	189.22	7	188.86	187.50	11	28,540	0.04%
2022/06/23	9	189.00	118	188.58	190.00	-109	28,676	-0.38%	大賣/鉅額交易
2022/06/22	9	195.33	150.3	190.63	186.50	-141.3	28,328	-0.50%	大賣/鉅額交易
2022/06/21	4.2	201.37	69	203.47	207.00	-64.8	28,133	-0.23%
2022/06/20	11	205.55	12.2	206.46	201.50	-1.2	28,206	0.00%
2022/06/17	12	210.50	22	209.70	209.00	-10	28,277	-0.04%
2022/06/16	168.3	230.30	12.1	228.41	214.50	156.2	28,039	0.56%	大買/鉅額交易
2022/06/15	96.6	232.34	6	230.67	228.50	90.6	28,074	0.32%
2022/06/14	7	224.00	15	223.43	225.50	-8	28,220	-0.03%
2022/06/13	24	220.08	15	221.10	226.00	9	28,523	0.03%
2022/06/10	95	220.07	5.4	223.23	225.50	89.6	29,039	0.31%
2022/06/09	2	222.75	301	222.38	224.00	-299	29,291	-1.02%	大賣/鉅額交易
2022/06/08	4.5	228.39	33	228.61	222.50	-28.5	29,488	-0.10%
2022/06/07	4	224.63	100	225.70	228.50	-96	30,017	-0.32%
2022/06/06	2	227.51	102	227.96	231.50	-100	30,785	-0.32%	大賣/
2022/06/02	12	232.08	366	228.81	226.00	-354	31,348	-1.13%	大賣/鉅額交易
2022/06/01	17	242.74	36	241.89	238.00	-19	31,717	-0.06%
2022/05/31	10	237.15	67	236.55	240.50	-57	31,931	-0.18%
2022/05/30	39	238.65	37	240.09	242.00	2	32,963	0.01%
2022/05/27	39	237.17	135	238.15	231.00	-96	33,710	-0.28%	大賣/
2022/05/26	18	247.28	50	247.88	238.50	-32	34,303	-0.09%
2022/05/25	3	253.83	15	252.93	255.00	-12	34,805	-0.03%
2022/05/24	14	251.68	5	253.00	250.00	9	35,532	0.03%
2022/05/23	19	265.74	12	264.42	257.50	7	36,322	0.02%
2022/05/20	15	269.27	17	269.35	269.50	-2	36,532	-0.01%
2022/05/19	8	260.44	10	263.40	269.50	-2	36,484	-0.01%
2022/05/18	20	263.65	62	264.27	268.00	-42	36,532	-0.11%
2022/05/17	29	253.48	21	252.71	255.00	8	36,520	0.02%
2022/05/16	25	262.60	21	265.71	252.50	4	37,163	0.01%
2022/05/13	39	261.95	53	261.84	257.00	-14	37,394	-0.04%
2022/05/12	56	255.45	53	257.68	254.50	3	37,471	0.01%
2022/05/11	49	256.23	50	253.64	257.50	-1	37,788	0.00%
2022/05/10	45	254.16	46	251.36	255.00	-1	37,985	0.00%
2022/05/09	15	257.80	16	256.38	246.50	-1	38,497	0.00%
2022/05/06	14	274.39	21	274.33	272.00	-7	38,829	-0.02%
2022/05/05	257	282.13	19	280.61	286.00	238	38,763	0.61%	大買/鉅額交易
2022/05/04	2	263.50	2	264.00	262.50	0	38,558	0.00%
2022/05/03	2	264.50	3	266.00	264.50	-1	38,787	0.00%
2022/04/29	12.1	261.69	13.1	262.57	260.50	-1	38,955	0.00%
2022/04/28	136	260.05	24	256.85	260.00	112	38,880	0.29%	大買/鉅額交易
2022/04/27	26.1	239.89	50.1	239.13	252.50	-24	38,898	-0.06%
2022/04/26	13	251.54	24	244.60	242.50	-11	38,817	-0.03%
2022/04/25	47	250.95	164	249.26	248.50	-117	39,070	-0.30%	大賣/鉅額交易
2022/04/22	14.1	265.99	4	265.75	267.50	10.1	39,245	0.03%
2022/04/21	21	275.45	7	276.14	275.00	14	39,660	0.04%
2022/04/20	2	269.75	1	273.00	276.50	1	39,824	0.00%
2022/04/19	23	275.26	22	274.80	268.50	1	39,943	0.00%
2022/04/18	22	263.98	34	264.18	272.50	-12	40,018	-0.03%
2022/04/15	54	264.16	429	260.86	265.50	-375	40,260	-0.93%	大賣/鉅額交易
2022/04/14	19	285.39	41	284.43	281.50	-22	40,341	-0.05%
2022/04/13	196	284.93	12	286.96	289.50	184	40,256	0.46%	大買/鉅額交易
2022/04/12	28	281.96	21.1	281.55	281.50	6.9	40,177	0.02%
2022/04/11	14	288.68	40	292.58	281.00	-26	39,911	-0.07%
2022/04/08	30.1	299.28	33.1	299.02	301.50	-3	39,727	-0.01%
2022/04/07	54	309.68	217	314.38	296.00	-163	39,457	-0.41%	大賣/鉅額交易
2022/04/06	29.1	308.73	28.2	309.69	317.00	0.8	39,182	0.00%
2022/04/01	88	304.41	284.5	301.89	312.00	-196.5	39,128	-0.50%	大賣/鉅額交易
2022/03/31	14	310.18	53	312.75	305.50	-39	39,374	-0.10%
2022/03/30	39	325.58	62.1	325.78	312.50	-23.1	39,541	-0.06%
2022/03/29	51	319.51	48	316.02	322.50	3	39,675	0.01%
2022/03/28	47.1	295.87	40	298.40	311.00	7.1	40,065	0.02%
2022/03/25	15	294.97	6	294.83	296.00	9	40,418	0.02%
2022/03/24	7	284.79	9	286.22	287.50	-2	40,965	0.00%
2022/03/23	43	294.81	43	294.07	284.00	0	42,365	0.00%
2022/03/22	30	286.15	31	286.87	282.00	-1	42,972	0.00%
2022/03/21	46	277.14	23	280.00	274.50	23	43,100	0.05%
2022/03/18	122	272.33	61	274.55	273.00	61	43,130	0.14%	大買/
2022/03/17	304.1	277.49	62	271.83	275.00	242.1	42,942	0.56%	大買/鉅額交易
2022/03/16	72	259.31	62	259.32	255.00	10	42,428	0.02%
2022/03/15	45	269.94	38	269.96	260.50	7	42,269	0.02%
2022/03/14	59	290.45	56	290.96	286.00	3	42,126	0.01%
2022/03/11	40	280.85	36	281.03	287.00	4	41,766	0.01%
2022/03/10	39.2	286.11	41	286.40	281.00	-1.8	41,630	0.00%
2022/03/09	97	281.03	304	288.82	275.00	-207	41,146	-0.50%	大賣/鉅額交易
2022/03/08	89	286.37	327	286.41	273.50	-238	40,380	-0.59%	大賣/鉅額交易
2022/03/07	43	281.72	44.1	281.49	287.50	-1.1	39,594	0.00%
2022/03/04	78	299.64	72	300.47	288.00	6	39,069	0.02%
2022/03/03	245.1	316.03	477.3	315.12	312.00	-232.3	38,732	-0.60%	大買/大賣/鉅額交易
2022/03/02	240	300.97	193	300.78	307.00	47	37,914	0.12%	大買/大賣/
2022/03/01	134.1	283.19	33	283.21	299.50	101.1	37,091	0.27%	大買/鉅額交易
2022/02/25	35	263.74	63	266.88	272.50	-28	36,252	-0.08%
2022/02/24	127	246.75	80	247.71	248.00	47	35,583	0.13%	大買/
2022/02/23	820	241.36	56	245.61	245.00	764	34,753	2.20%	大買/鉅額交易
2022/02/22	56	238.32	51	239.48	233.50	5	33,923	0.01%
2022/02/21	23	235.74	13	235.46	239.00	10	33,503	0.03%
2022/02/18	45	233.24	37	233.32	238.50	8	33,774	0.02%
2022/02/17	151	235.41	15	235.10	233.00	136	33,898	0.40%	大買/鉅額交易
2022/02/16	523	249.96	92	244.84	243.00	431	33,682	1.28%	大買/鉅額交易
2022/02/15	136	238.61	149	238.84	232.00	-13	33,336	-0.04%	大買/大賣/
2022/02/14	79	232.26	99	235.12	231.00	-20	33,092	-0.06%
2022/02/11	379	243.64	395	243.41	244.00	-16	33,159	-0.05%	大買/大賣/
2022/02/10	172.3	240.17	571	240.86	234.00	-398.7	32,875	-1.21%	大買/大賣/鉅額交易
2022/02/09	140	232.61	34	233.21	236.50	106	32,706	0.32%	大買/鉅額交易
2022/02/08	41	213.59	55	216.34	224.00	-14	32,424	-0.04%
2022/02/07	74	199.30	45	202.88	209.50	29	32,386	0.09%
2022/01/26	10	201.20	15	201.73	199.50	-5	32,810	-0.02%
2022/01/25	41	211.70	37	211.99	205.50	4	33,233	0.01%
2022/01/24	48	209.74	12	209.33	213.50	36	33,695	0.11%
2022/01/21	19	216.08	31	215.92	216.00	-12	34,692	-0.03%
2022/01/20	17	215.88	10	215.20	219.00	7	35,430	0.02%
2022/01/19	26	212.40	101	208.53	215.00	-75	36,018	-0.21%	大賣/
2022/01/18	58	215.72	54	216.06	209.00	4	36,701	0.01%
2022/01/17	72	211.38	95	212.18	214.50	-23	37,392	-0.06%
2022/01/14	138	207.26	37	205.58	213.00	101	37,851	0.27%	大買/鉅額交易
2022/01/13	14	196.00	11	194.91	200.50	3	38,128	0.01%
2022/01/12	65	200.32	2	205.75	200.50	63	38,678	0.16%
2022/01/11	4	202.13	1	206.00	199.00	3	39,898	0.01%
2022/01/10	44	208.22	65	206.80	207.00	-21	40,656	-0.05%
2022/01/07	179	215.80	29	206.03	199.00	150	41,496	0.36%	大買/鉅額交易
2022/01/06	113	209.33	618	207.46	211.00	-505	41,693	-1.21%	大買/大賣/鉅額交易
2022/01/05	12	220.46	10	220.85	218.50	2	42,783	0.00%
2022/01/04	5	225.60	5	226.30	221.00	0	44,346	0.00%
2022/01/03	10	228.95	9	232.44	226.00	1	44,732	0.00%
2021/12/30	7	236.50	6	237.08	239.00	1	44,982	0.00%
2021/12/29	38	238.32	32	238.47	238.00	6	44,942	0.01%
2021/12/28	201	241.51	202	241.74	245.50	-1	45,334	0.00%	大買/大賣/
2021/12/27	168	246.74	178	248.38	238.50	-10	45,452	-0.02%	大買/大賣/
2021/12/24	506	247.12	238	247.18	249.00	268	45,182	0.59%	大買/大賣/鉅額交易
2021/12/23	105	247.26	106	247.13	243.00	-1	45,107	0.00%	大買/大賣/
2021/12/22	343	241.09	336	241.45	243.00	7	44,945	0.02%	大買/大賣/
2021/12/21	545	231.57	251	224.68	238.50	294	44,416	0.66%	大買/大賣/鉅額交易
2021/12/20	379	228.87	376	229.50	217.00	3	43,896	0.01%	大買/大賣/
2021/12/17	389	224.08	423	223.61	225.50	-34	43,928	-0.08%	大買/大賣/
2021/12/16	49	212.67	74	210.53	217.50	-25	42,868	-0.06%
2021/12/15	14	194.04	15	192.37	198.00	-1	42,239	0.00%
2021/12/14	4	186.25	11	180.23	180.00	-7	42,330	-0.02%
2021/12/13	8	195.06	3	194.33	194.00	5	43,128	0.01%
2021/12/10	4	187.75	3	188.83	187.50	1	43,465	0.00%
2021/12/09	18	191.17	14	195.86	188.50	4	44,281	0.01%
2021/12/08	331	185.07	45	190.69	194.50	286	44,790	0.64%	大買/鉅額交易
2021/12/07	4	177.25	2	176.75	177.00	2	44,992	0.00%
2021/12/06	11	181.68	276	180.80	178.50	-265	45,320	-0.58%	大賣/鉅額交易
2021/12/03	21	189.12	356	190.35	190.00	-335	45,555	-0.74%	大賣/鉅額交易
2021/12/02	11	185.23	336	185.11	184.50	-325	45,714	-0.71%	大賣/鉅額交易
2021/12/01	2	182.00	68.3	181.69	187.00	-66.3	45,984	-0.14%
2021/11/30	8	186.38	14	186.79	186.00	-6	46,512	-0.01%
2021/11/29	21	179.12	60	179.59	183.00	-39	47,677	-0.08%
2021/11/26	7	174.71	2	181.00	182.00	5	48,042	0.01%
2021/11/25	19	178.03	10	180.15	176.50	9	47,917	0.02%
2021/11/24	3	179.50	100	178.56	179.00	-97	47,883	-0.20%
2021/11/23	17	182.76	3	184.67	184.50	14	48,613	0.03%
2021/11/22	15	188.80	114	188.45	190.00	-99	48,686	-0.20%	大賣/
2021/11/19	12	192.46	205	186.77	190.50	-193	48,565	-0.40%	大賣/鉅額交易
2021/11/18	9	196.83	8	198.38	196.00	1	48,409	0.00%
2021/11/17	256	202.95	47	203.36	206.00	209	48,307	0.43%	大買/鉅額交易
2021/11/16	18	199.53	15	201.13	193.50	3	47,897	0.01%
2021/11/15	17	196.50	16	196.31	198.50	1	47,378	0.00%
2021/11/12	8	193.13	8	193.25	189.00	0	47,110	0.00%
2021/11/11	39	189.21	36	189.22	191.00	3	46,520	0.01%
2021/11/10	34	185.28	37	186.24	194.00	-3	46,153	-0.01%
2021/11/09	111	185.64	118	184.17	181.00	-7	45,662	-0.02%	大買/大賣/
2021/11/08	39	188.91	31	188.84	181.00	8	45,141	0.02%
2021/11/05	35	190.79	235	185.86	197.00	-200	44,724	-0.45%	大賣/鉅額交易
2021/11/04	166	195.48	166	195.69	190.50	0	44,059	0.00%	大買/大賣/
2021/11/03	70	194.01	154	193.63	193.50	-84	43,471	-0.19%	大賣/
2021/11/02	206	210.84	216	212.22	205.50	-10	43,072	-0.02%	大買/大賣/
2021/11/01	363	213.88	383	213.13	210.00	-20	42,405	-0.05%	大買/大賣/
2021/10/29	207	206.10	199	205.74	201.00	8	41,622	0.02%	大買/大賣/
2021/10/28	299	192.74	301.2	192.27	196.50	-2.2	40,311	-0.01%	大買/大賣/
2021/10/27	377	171.22	361	170.32	179.00	16	39,421	0.04%	大買/大賣/
2021/10/26	125	172.41	58	168.56	163.00	67	38,611	0.17%	大買/
2021/10/25	101	169.86	99	170.81	176.00	2	37,727	0.01%	大買/
2021/10/22	159	160.63	146	159.89	166.50	13	36,525	0.04%	大買/大賣/
2021/10/21	177.2	154.89	173	154.05	151.50	4.2	35,522	0.01%	大買/大賣/
2021/10/20	14	150.21	17	150.65	153.50	-3	34,614	-0.01%
2021/10/19	41	147.89	104	150.46	147.50	-63	33,683	-0.19%	大賣/
2021/10/18	262	140.61	239	140.86	141.00	23	32,110	0.07%	大買/大賣/
2021/10/15	225	133.52	208	133.55	143.00	17	31,001	0.05%	大買/大賣/
2021/10/14	399	133.26	399	133.67	130.00	0	29,551	0.00%	大買/大賣/
2021/10/13	292	135.55	931	135.10	131.50	-639	28,779	-2.22%	大買/大賣/鉅額交易
2021/10/12	322	131.00	946	129.37	133.00	-624	27,418	-2.28%	大買/大賣/鉅額交易
2021/10/08	172	125.88	202	125.67	130.00	-30	25,623	-0.12%	大買/大賣/
2021/10/07	6	118.00	77	115.06	118.50	-71	25,160	-0.28%
2021/10/06	38	110.36	6	110.17	108.00	32	25,003	0.13%
2021/10/05	57	107.46	26	108.56	112.00	31	25,354	0.12%
2021/10/04	28	110.82	22	111.41	109.00	6	25,273	0.02%
2021/10/01	57	108.15	17	109.59	107.50	40	25,585	0.16%
2021/09/30	35	114.11	17	114.18	115.00	18	25,583	0.07%
2021/09/29	663	114.55	95	113.28	115.00	568	25,693	2.21%	大買/鉅額交易
2021/09/28	137	118.67	139	118.84	120.50	-2	25,254	-0.01%	大買/大賣/
2021/09/27	20	117.38	27	117.17	114.50	-7	24,602	-0.03%
2021/09/24	43	120.29	44	120.74	118.00	-1	24,250	0.00%
2021/09/23	852	112.89	41.2	114.47	115.50	810.8	23,388	3.47%	大買/鉅額交易
2021/09/22	49	109.26	21	107.95	106.00	28	23,034	0.12%
2021/09/17	26	111.56	28	112.55	114.00	-2	22,693	-0.01%
2021/09/16	486	115.91	44	116.16	112.50	442	22,132	2.00%	大買/鉅額交易
2021/09/15	515	111.77	89	111.84	111.50	426	21,085	2.02%	大買/鉅額交易
2021/09/14	74	108.58	124	110.90	115.00	-50	20,608	-0.24%	大賣/
2021/09/13	57	111.59	33	112.61	109.00	24	19,661	0.12%
2021/09/10	290	102.12	124	106.04	110.50	166	18,802	0.88%	大買/大賣/鉅額交易
2021/09/09	22	100.64	26	100.46	100.50	-4	18,216	-0.02%
2021/09/08	52	97.38	51	97.71	93.40	1	17,894	0.01%
2021/09/07	44	104.33	27	101.25	98.30	17	17,543	0.10%
2021/09/06	52	110.34	52	112.99	109.00	0	17,535	0.00%
2021/09/03	54	111.41	43	112.27	110.00	11	17,809	0.06%
2021/09/02	271	111.98	149	112.38	109.00	122	17,265	0.71%	大買/大賣/鉅額交易
2021/09/01	143	108.05	26	106.25	109.00	117	15,914	0.74%	大買/鉅額交易
2021/08/31	53	99.55	27	99.59	99.20	26	15,298	0.17%
2021/08/30	6	103.17	4	104.00	103.00	2	15,046	0.01%
2021/08/27	269	106.93	47	107.53	103.50	222	15,000	1.48%	大買/鉅額交易
2021/08/26	959	103.95	13	101.22	104.00	946	14,197	6.66%	大買/鉅額交易
2021/08/25	0	0.00	21	94.68	94.80	-21	14,015	-0.15%
2021/08/24	5	95.34	26	97.95	94.30	-21	14,283	-0.15%
2021/08/23	32	95.01	11	94.74	94.40	21	14,264	0.15%
2021/08/20	3	91.17	8	91.25	90.90	-5	14,185	-0.04%
2021/08/19	26	90.09	4	89.68	86.20	22	14,118	0.16%
2021/08/18	4	86.18	5	88.14	89.80	-1	14,353	-0.01%
2021/08/17	3	90.67	98	89.30	86.70	-95	14,560	-0.65%
2021/08/16	1	91.00	1	92.00	92.40	0	14,540	0.00%
2021/08/13	4	93.78	2	93.35	92.10	2	14,543	0.01%
2021/08/12	7	96.67	3	96.53	95.40	4	14,571	0.03%
2021/08/11	4	96.53	4	97.95	97.10	0	14,663	0.00%
2021/08/10	9	98.74	5	97.74	97.30	4	14,664	0.03%
2021/08/09	4	99.30	3	99.23	98.80	1	14,657	0.01%
2021/08/06	12	100.25	9	98.98	99.30	3	14,668	0.02%
2021/08/05	10	107.30	5	107.70	106.00	5	14,479	0.03%
2021/08/04	16	112.03	17	113.62	108.50	-1	14,651	-0.01%
2021/08/03	3	110.50	13	111.54	114.50	-10	14,710	-0.07%
2021/08/02	18	113.28	15	114.53	112.00	3	14,752	0.02%
2021/07/30	13	110.23	21	111.69	112.50	-8	14,891	-0.05%
2021/07/29	83	108.71	3	108.67	108.00	80	14,903	0.54%
2021/07/28	5	108.10	10	105.00	105.00	-5	15,093	-0.03%
2021/07/27	0	0.00	3	120.00	116.50	-3	15,783	-0.02%
2021/07/26	1	120.00	12	118.25	121.50	-11	16,255	-0.07%
2021/07/23	5	111.60	4	115.00	112.50	1	17,371	0.01%
2021/07/22	37	116.76	36	117.26	118.50	1	18,178	0.01%
2021/07/21	7	110.07	2	109.25	110.00	5	18,336	0.03%
2021/07/20	24	113.77	257	110.86	111.50	-233	18,661	-1.25%	大賣/鉅額交易
2021/07/19	0	0.00	6	111.42	118.00	-6	18,678	-0.03%
2021/07/16	26	109.50	24	110.75	109.00	2	18,767	0.01%
2021/07/15	8	108.19	1	105.00	109.00	7	18,898	0.04%
2021/07/14	16	111.88	12	111.67	114.00	4	18,999	0.02%
2021/07/13	52	114.32	53	114.92	111.00	-1	18,915	-0.01%
2021/07/12	351	111.97	32	111.75	110.50	319	18,689	1.71%	大買/鉅額交易
2021/07/09	15	105.33	21	101.94	106.50	-6	18,206	-0.03%
2021/07/08	214	95.08	16	97.21	97.10	198	18,020	1.10%	大買/鉅額交易
2021/07/07	15	89.87	17	89.78	91.80	-2	17,495	-0.01%
2021/07/06	7	82.66	6	83.92	83.50	1	17,327	0.01%
2021/07/05	0	0.00	28	80.71	85.40	-28	17,067	-0.16%
2021/07/02	1	77.40	11	76.85	77.70	-10	16,992	-0.06%
2021/07/01	3	74.63	0	0.00	74.00	3	17,167	0.02%
2021/06/30	1	75.50	1	76.80	76.10	0	17,153	0.00%
2021/06/29	8	76.73	18	78.61	75.50	-10	17,130	-0.06%
2021/06/28	3	75.67	3	75.97	76.30	0	16,934	0.00%
2021/06/25	8	76.64	5	76.90	75.60	3	16,899	0.02%
2021/06/24	2	76.75	2	77.60	76.70	0	16,852	0.00%
2021/06/23	11	76.55	17	76.66	76.70	-6	16,816	-0.04%
2021/06/22	3	74.97	5	75.46	74.80	-2	16,677	-0.01%
2021/06/21	14	76.06	4	76.40	75.20	10	16,606	0.06%
2021/06/18	5	77.16	6	77.55	76.30	-1	16,489	-0.01%
2021/06/17	4	74.40	6	77.22	77.60	-2	16,286	-0.01%
2021/06/16	29	76.23	3	76.47	75.10	26	16,105	0.16%
2021/06/15	26	77.39	22	78.23	78.10	4	15,932	0.03%
2021/06/11	86	77.90	23	77.10	78.10	63	15,368	0.41%
2021/06/10	7	71.11	13	72.18	71.00	-6	14,589	-0.04%
2021/06/09	3	71.20	4	71.00	69.80	-1	14,417	-0.01%
2021/06/07	2	69.40	7	70.59	71.10	-5	14,221	-0.04%
2021/06/04	6	70.37	20	70.26	69.10	-14	14,091	-0.10%
2021/06/03	4	70.75	3.6	70.77	70.80	0.4	13,914	0.00%
2021/06/02	23	68.92	19	69.03	69.00	4	13,719	0.03%
2021/06/01	16	70.09	14	69.86	69.40	2	13,598	0.01%
2021/05/31	11	68.67	23	68.01	68.40	-12	13,283	-0.09%
2021/05/28	19	67.23	17	67.08	67.50	2	13,129	0.02%
2021/05/27	6	66.13	8	66.24	65.60	-2	13,009	-0.02%
2021/05/26	37	66.53	23	66.47	66.30	14	12,918	0.11%
2021/05/25	23	65.97	34	65.74	67.50	-11	12,631	-0.09%
2021/05/24	47	60.54	38	60.79	61.40	9	12,312	0.07%
2021/05/21	3	60.00	5	60.92	59.80	-2	12,295	-0.02%
2021/05/20	6	59.02	8	60.10	58.80	-2	12,298	-0.02%
2021/05/19	13	58.22	14	58.99	58.20	-1	12,244	-0.01%
2021/05/18	3	55.80	32	56.90	58.50	-29	12,109	-0.24%
2021/05/17	7	54.24	11	54.50	53.20	-4	12,039	-0.03%
2021/05/14	10	59.03	3	60.50	57.60	7	11,963	0.06%
2021/05/13	14	59.16	72	60.63	59.50	-58	11,838	-0.49%
2021/05/12	22	61.46	20	63.10	59.40	2	11,728	0.02%
2021/05/11	12	63.34	46	64.25	63.30	-34	11,444	-0.30%
2021/05/10	7	66.63	4	67.33	66.90	3	11,262	0.03%
2021/05/07	5	68.84	5	69.60	68.00	0	11,214	0.00%
2021/05/06	7	66.81	43	67.42	67.00	-36	11,047	-0.33%
2021/05/05	13	69.01	13	68.23	66.50	0	10,896	0.00%
2021/05/04	83	70.48	50	70.65	73.80	33	10,606	0.31%
2021/05/03	24	71.12	19	71.42	69.80	5	10,416	0.05%
2021/04/29	52	73.15	67	72.95	74.50	-15	10,415	-0.14%
2021/04/28	65	65.34	53	65.12	67.80	12	9,319	0.13%
2021/04/27	22	61.53	196	61.07	61.70	-174	8,510	-2.04%	大賣/鉅額交易
2021/04/26	53	62.26	273	60.51	62.60	-220	8,303	-2.65%	大賣/鉅額交易
2021/04/23	18	57.62	8	58.03	58.80	10	7,967	0.13%
2021/04/22	10	57.49	10	58.20	56.50	0	8,021	0.00%
2021/04/21	24	59.88	6	60.52	58.70	18	7,949	0.23%
2021/04/20	3	59.10	10	59.56	61.00	-7	7,961	-0.09%
2021/04/19	10	59.39	19	59.98	59.00	-9	7,977	-0.11%
2021/04/16	95	58.79	15	58.99	59.50	80	7,882	1.01%
2021/04/15	8	57.94	8	57.73	59.30	0	7,719	0.00%
2021/04/14	52	58.83	38	57.64	56.40	14	7,561	0.19%
2021/04/13	11	58.17	33	56.99	57.90	-22	7,244	-0.30%
2021/04/12	12	58.26	4	58.97	56.90	8	6,962	0.11%
2021/04/09	22	58.45	21	58.36	57.50	1	6,837	0.01%
2021/04/08	6	56.50	35	56.89	57.20	-29	6,536	-0.44%
2021/04/07	38	55.76	36	55.96	57.40	2	6,373	0.03%
2021/04/06	4	53.40	9	53.74	53.40	-5	6,225	-0.08%
2021/04/01	36	52.40	21	52.67	53.00	15	6,271	0.24%
2021/03/31	0	0.00	2	52.90	52.10	-2	6,248	-0.03%
2021/03/30	0	0.00	3	52.23	52.40	-3	6,224	-0.05%
2021/03/29	2	51.80	0	0.00	51.90	2	6,285	0.03%
2021/03/26	0	0.00	8	51.55	52.10	-8	6,383	-0.13%
2021/03/25	2	50.65	0	0.00	50.40	2	6,379	0.03%
2021/03/24	1	51.00	0	0.00	50.70	1	6,395	0.02%
2021/03/23	1	51.20	0	0.00	51.10	1	6,429	0.02%
2021/03/22	1	50.50	3	51.73	51.40	-2	6,455	-0.03%
2021/03/19	4	50.95	0	0.00	51.00	4	6,639	0.06%
2021/03/18	6	52.28	6	52.72	51.90	0	6,650	0.00%
2021/03/17	2	51.65	1	52.70	51.90	1	6,711	0.01%
2021/03/16	0	0.00	3	52.20	51.90	-3	6,770	-0.04%
2021/03/15	0	0.00	1	51.70	51.60	-1	6,891	-0.01%
2021/03/11	0	0.00	3	50.97	51.00	-3	7,576	-0.04%
2021/03/10	1	49.90	1	50.20	50.10	0	8,052	0.00%
2021/03/09	3	49.40	361	48.89	49.50	-358	8,093	-4.42%	大賣/鉅額交易
2021/03/08	1	50.10	1	50.90	49.95	0	8,096	0.00%
2021/03/05	2	50.10	0	0.00	49.95	2	8,098	0.02%
2021/03/04	4	51.35	0	0.00	50.90	4	8,126	0.05%
2021/03/03	3	51.67	0	0.00	51.90	3	8,098	0.04%
2021/03/02	3	52.60	0	0.00	52.10	3	8,061	0.04%
2021/02/26	18	52.66	54	53.33	53.00	-36	8,057	-0.45%
2021/02/25	5	53.54	3	53.20	53.40	2	8,060	0.02%
2021/02/24	15	54.79	5	55.50	53.90	10	8,146	0.12%
2021/02/23	4	55.65	100	56.02	55.40	-96	8,135	-1.18%
2021/02/22	0	0.00	107	55.43	57.30	-107	8,151	-1.31%	大賣/鉅額交易
2021/02/19	0	0.00	5	54.88	55.90	-5	8,006	-0.06%
2021/02/18	1	52.60	18	53.02	54.00	-17	7,934	-0.21%
2021/02/17	2	53.10	15	53.39	53.20	-13	7,932	-0.16%
2021/02/05	3	51.80	1	53.00	51.80	2	7,883	0.03%
2021/02/04	6	53.20	2	53.55	52.20	4	7,859	0.05%
2021/02/03	3	53.27	9	54.02	53.30	-6	7,823	-0.08%
2021/02/02	7	52.40	2	52.80	52.90	5	7,771	0.06%
2021/02/01	6	51.75	5	52.50	51.40	1	7,737	0.01%
2021/01/29	17	54.04	14	53.00	52.20	3	7,685	0.04%
2021/01/28	3	52.00	21	53.32	53.40	-18	7,537	-0.24%
2021/01/27	255	52.44	16	52.62	52.50	239	7,391	3.23%	大買/鉅額交易
2021/01/26	38	52.23	0	0.00	51.10	38	7,215	0.53%
2021/01/25	19	55.37	45	54.20	54.10	-26	7,011	-0.37%
2021/01/22	13	55.80	20.3	56.05	57.90	-7.3	6,417	-0.11%
2021/01/21	6.3	53.00	8	53.36	52.70	-1.7	5,889	-0.03%
2021/01/20	4	51.73	1	51.60	51.00	3	5,790	0.05%
2021/01/19	25	52.38	3	53.63	53.00	22	5,727	0.38%
2021/01/18	3	52.50	0	0.00	52.40	3	5,755	0.05%
2021/01/15	7	54.14	13	54.52	53.40	-6	5,758	-0.10%
2021/01/14	11	53.05	7	53.36	54.00	4	5,626	0.07%
2021/01/13	26	53.32	9	53.42	54.00	17	5,539	0.31%
2021/01/12	17	52.16	37	52.42	52.00	-20	5,405	-0.37%
2021/01/11	9	51.08	8	50.46	51.60	1	5,245	0.02%
2021/01/08	5	49.09	0	0.00	48.75	5	5,169	0.10%
2021/01/07	0	0.00	126	49.71	49.75	-126	5,113	-2.46%	大賣/鉅額交易
2021/01/06	4	49.78	5	51.50	49.30	-1	5,073	-0.02%
2021/01/05	2	51.05	122	51.20	51.50	-120	4,950	-2.42%	大賣/鉅額交易
2021/01/04	16	50.33	28	51.22	52.20	-12	4,891	-0.25%
2020/12/31	1	51.00	2	51.70	50.90	-1	4,803	-0.02%
2020/12/30	1	51.50	0	0.00	51.50	1	4,777	0.02%
2020/12/29	54	52.13	46	51.91	51.90	8	4,740	0.17%
2020/12/28	17	49.98	103	50.19	51.80	-86	4,581	-1.88%	大賣/
2020/12/24	0	0.00	171	51.11	51.00	-171	4,432	-3.86%	大賣/鉅額交易
2020/12/23	0	0.00	365	51.01	51.20	-365	4,403	-8.29%	大賣/鉅額交易
2020/12/22	7	50.67	319	51.06	49.65	-312	4,331	-7.20%	大賣/鉅額交易
2020/12/21	2	49.25	201	48.97	49.20	-199	4,222	-4.71%	大賣/鉅額交易
2020/12/18	1	49.80	1	50.70	49.95	0	4,176	0.00%
2020/12/17	5	50.27	3	50.70	49.80	2	4,147	0.05%
2020/12/16	1	50.30	1	51.00	50.50	0	4,107	0.00%
2020/12/15	13	50.88	12	51.83	50.40	1	4,083	0.02%
2020/12/14	3	49.62	4	50.45	50.50	-1	3,880	-0.03%
2020/12/11	11	51.39	17	51.51	49.50	-6	3,852	-0.16%
2020/12/10	16	50.62	2	51.75	50.70	14	3,835	0.37%
2020/12/09	11	51.84	3	51.77	51.70	8	3,743	0.21%
2020/12/08	9	53.20	8	53.55	52.70	1	3,599	0.03%
2020/12/07	128	54.91	22	54.87	55.40	106	3,438	3.08%	大買/鉅額交易
2020/12/04	339	52.22	123	52.51	53.40	216	2,870	7.52%	大買/大賣/鉅額交易
2020/12/03	12	48.75	11	49.38	48.55	1	2,374	0.04%
2020/12/02	0	0.00	5	48.74	48.50	-5	2,332	-0.21%
2020/12/01	68	47.68	38	48.01	48.00	30	2,300	1.30%
2020/11/30	13	48.00	5	48.25	47.95	8	2,292	0.35%
2020/11/27	1	47.10	2	47.30	47.05	-1	2,241	-0.04%
2020/11/26	0	0.00	8	46.44	46.60	-8	2,249	-0.36%
2020/11/25	2	46.30	0	0.00	46.05	2	2,250	0.09%
2020/11/24	7	47.21	0	0.00	47.00	7	2,210	0.32%
2020/11/23	24	47.28	3	47.12	47.65	21	2,171	0.97%
2020/11/20	6	45.72	9	45.88	46.05	-3	2,028	-0.15%
2020/11/19	7	45.39	10	46.45	45.35	-3	1,985	-0.15%
2020/11/17	4	45.65	0	0.00	45.35	4	1,872	0.21%
2020/11/16	2	45.00	2	45.25	45.15	0	1,890	0.00%
2020/11/13	0	0.00	1	44.25	44.35	-1	1,879	-0.05%
2020/11/11	0	43.85	0	0.00	43.70	0	1,877	0.00%
2020/11/10	0	0.00	4	43.73	43.85	-4	1,890	-0.21%
2020/11/09	95	43.54	16	43.59	43.60	79	1,877	4.21%
2020/11/06	0	42.00	0	0.00	42.50	0	1,872	0.00%
2020/11/05	0	0.00	2	42.18	42.30	-2	1,880	-0.11%
2020/11/03	0	0.00	1	41.60	41.25	-1	1,959	-0.05%
2020/11/02	2	41.20	0	0.00	40.80	2	2,007	0.10%
2020/10/29	3	41.58	0	0.00	42.00	3	2,087	0.14%
2020/10/28	2	42.95	0	0.00	42.80	2	2,080	0.10%
2020/10/27	0	0.00	1	43.80	43.40	-1	2,133	-0.05%
2020/10/26	4	43.60	1	44.60	43.35	3	2,166	0.14%
2020/10/23	1	43.05	2	44.00	44.10	-1	2,143	-0.05%
2020/10/21	1	43.05	31	43.60	43.05	-30	2,425	-1.24%
2020/10/20	14	44.15	14	43.94	43.05	0	2,688	0.00%
2020/10/19	1	42.40	4	43.53	44.15	-3	2,701	-0.11%
2020/10/16	1	42.80	0	0.00	42.25	1	2,745	0.04%
2020/10/15	1	43.00	0	0.00	43.10	1	2,879	0.03%
2020/10/13	2	43.40	137	43.25	43.25	-135	2,988	-4.52%	大賣/鉅額交易
2020/10/12	1	43.80	0	0.00	43.75	1	3,018	0.03%
2020/10/08	2	44.23	8	44.41	44.20	-6	3,078	-0.19%
2020/10/07	0	0.00	24	44.59	44.95	-24	3,109	-0.77%
2020/10/06	5	44.70	3	44.60	44.50	2	3,167	0.06%
2020/09/30	1	43.00	2	43.73	43.85	-1	3,455	-0.03%
2020/09/29	1	43.30	1	44.50	43.35	0	3,702	0.00%
2020/09/28	0	0.00	2	43.30	44.05	-2	3,909	-0.05%
2020/09/25	2	41.75	1	41.90	42.00	1	4,182	0.02%
2020/09/24	6	43.25	3	43.47	43.00	3	4,699	0.06%
2020/09/23	0	0.00	1	45.00	44.65	-1	5,018	-0.02%
2020/09/22	2	44.10	1	44.45	44.30	1	5,186	0.02%
2020/09/21	2	45.20	0	0.00	44.90	2	5,464	0.04%
2020/09/18	0	0.00	2	45.78	45.65	-2	5,792	-0.03%
2020/09/16	8	45.16	0	0.00	45.05	8	6,332	0.13%
2020/09/15	0	0.00	2	45.48	45.40	-2	6,368	-0.03%
2020/09/14	0	0.00	3	43.97	44.00	-3	6,492	-0.05%
2020/09/11	2	43.10	0	0.00	42.90	2	6,519	0.03%
2020/09/10	0	0.00	1	43.90	43.35	-1	6,535	-0.02%
2020/09/09	2	43.30	0	0.00	43.45	2	6,563	0.03%
2020/09/07	0	0.00	1	44.30	43.55	-1	6,638	-0.02%
2020/09/04	1	43.60	7	43.30	43.95	-6	6,670	-0.09%
2020/09/03	1	44.50	0	0.00	44.40	1	6,680	0.01%
2020/09/02	0	0.00	1	45.50	45.10	-1	6,696	-0.01%
2020/09/01	0	0.00	3	44.68	44.95	-3	6,706	-0.04%
2020/08/31	1	43.40	3	44.30	43.40	-2	6,698	-0.03%
2020/08/28	1	43.70	0	0.00	43.95	1	6,715	0.01%
2020/08/27	1	44.10	1	45.10	44.20	0	6,759	0.00%
2020/08/25	0	0.00	2	44.25	44.40	-2	6,849	-0.03%
2020/08/24	1	43.30	0	0.00	43.40	1	6,875	0.01%
2020/08/21	0	0.00	2	43.30	43.50	-2	6,903	-0.03%
2020/08/20	6	43.72	0	0.00	42.40	6	6,915	0.09%
2020/08/19	5	45.47	0	0.00	45.20	5	6,871	0.07%
2020/08/18	2	46.15	1	46.50	46.30	1	6,847	0.01%
2020/08/17	0	0.00	2	47.10	47.00	-2	6,914	-0.03%
2020/08/14	1	46.00	3	46.88	47.00	-2	6,979	-0.03%
2020/08/13	1	46.20	1	47.00	46.25	0	6,979	0.00%
2020/08/12	4	46.80	6	46.60	46.60	-2	6,993	-0.03%
2020/08/11	0	0.00	7	47.43	47.30	-7	6,969	-0.10%
2020/08/10	2	47.45	1	48.70	47.25	1	6,966	0.01%
2020/08/07	0	0.00	1	48.40	48.45	-1	6,937	-0.01%
2020/08/06	3	47.95	0	0.00	47.70	3	6,923	0.04%
2020/08/05	1	48.20	8	48.34	48.60	-7	6,887	-0.10%
2020/08/04	15	47.38	42	47.54	47.80	-27	6,835	-0.39%
2020/08/03	30	47.10	31	47.40	47.10	-1	6,806	-0.01%
2020/07/31	10	47.00	7	46.72	47.05	3	6,820	0.04%
2020/07/30	0	0.00	3	47.57	47.80	-3	6,752	-0.04%
2020/07/29	6	46.38	41	46.96	46.95	-35	6,725	-0.52%
2020/07/28	39	46.82	122	47.08	46.20	-83	6,658	-1.25%	大賣/
2020/07/27	54	50.44	15	50.53	49.15	39	6,524	0.60%
2020/07/24	37	53.41	34	53.84	52.10	3	6,354	0.05%
2020/07/23	9	52.19	177	52.01	52.90	-168	6,085	-2.76%	大賣/鉅額交易
2020/07/22	51	52.10	14	52.76	52.50	37	6,034	0.61%
2020/07/21	4	51.85	11	52.15	53.00	-7	6,100	-0.11%
2020/07/20	1	48.60	14	49.85	50.80	-13	6,105	-0.21%
2020/07/17	5	49.50	0	0.00	48.95	5	6,066	0.08%
2020/07/16	3	50.37	0	0.00	50.10	3	6,051	0.05%
2020/07/15	3	50.43	0	0.00	50.10	3	6,025	0.05%
2020/07/14	23	51.13	22	51.28	51.00	1	6,004	0.02%
2020/07/13	7	50.54	3	51.60	51.60	4	5,971	0.07%
2020/07/10	13	51.46	1	51.20	50.80	12	5,933	0.20%
2020/07/09	24	53.75	0	0.00	52.60	24	5,837	0.41%
2020/07/08	537	53.21	43	53.92	54.00	494	5,663	8.72%	大買/鉅額交易
2020/07/07	29	52.23	141	52.89	51.50	-112	5,429	-2.06%	大賣/鉅額交易
2020/07/06	57	54.42	179	54.58	54.00	-122	5,261	-2.32%	大賣/鉅額交易
2020/07/03	185	53.79	50	54.30	52.80	135	5,033	2.68%	大買/鉅額交易
2020/07/02	475	48.81	62	49.74	51.30	413	4,544	9.09%	大買/鉅額交易
2020/07/01	4	46.28	20	47.10	47.75	-16	4,233	-0.38%
2020/06/30	805	47.70	8	48.06	46.40	797	4,065	19.60%	大買/鉅額交易
2020/06/29	1,111	46.59	16	46.33	46.50	1,095	3,795	28.85%	大買/鉅額交易
2020/06/24	608	44.87	22	45.06	44.80	586	3,484	16.82%	大買/鉅額交易
2020/06/23	31	42.94	37	43.14	43.35	-6	3,083	-0.19%
2020/06/22	2	42.45	8	42.44	42.70	-6	2,987	-0.20%
2020/06/19	6	41.58	7	42.41	41.00	-1	2,984	-0.03%
2020/06/18	5	41.58	1	41.70	41.80	4	2,809	0.14%
2020/06/17	2	41.60	1	41.85	41.70	1	2,797	0.04%
2020/06/16	8	41.77	1	42.00	41.90	7	2,819	0.25%
2020/06/15	1	41.70	3	41.97	41.45	-2	2,862	-0.07%
2020/06/12	4	41.06	8	41.19	41.65	-4	2,889	-0.14%
2020/06/11	3	43.53	3	43.97	42.80	0	2,908	0.00%
2020/06/10	1	44.10	0	0.00	44.20	1	2,951	0.03%
2020/06/09	4	44.39	0	0.00	44.35	4	2,993	0.13%
2020/06/08	1	44.70	2	45.25	44.90	-1	3,017	-0.03%
2020/06/05	1	44.70	0	0.00	44.90	1	2,992	0.03%
2020/06/04	2	45.10	1	45.40	45.00	1	3,007	0.03%
2020/06/03	1	44.30	11	45.10	45.05	-10	3,010	-0.33%
2020/06/02	6	44.59	6	45.25	44.40	0	2,974	0.00%
2020/06/01	23	44.66	21	44.77	45.10	2	2,948	0.07%
2020/05/29	1	43.20	5	44.12	43.60	-4	2,905	-0.14%
2020/05/28	3	43.60	1	44.50	43.35	2	2,887	0.07%
2020/05/27	0	0.00	2	44.00	43.85	-2	2,902	-0.07%
2020/05/26	3	43.67	0	0.00	43.20	3	2,910	0.10%
2020/05/25	3	43.32	1	43.80	43.70	2	2,915	0.07%
2020/05/22	1	44.00	2	44.55	43.60	-1	2,934	-0.03%
2020/05/21	0	0.00	5	43.63	43.95	-5	2,875	-0.17%
2020/05/20	5	42.60	29	42.42	42.30	-24	2,828	-0.85%
2020/05/19	1	41.20	5	41.91	41.95	-4	2,832	-0.14%
2020/05/18	4	40.69	2	41.50	40.50	2	2,819	0.07%
2020/05/15	4	41.80	0	0.00	41.35	4	2,838	0.14%
2020/05/14	5	42.93	0	0.00	42.10	5	2,851	0.18%
2020/05/13	2	42.28	11	43.12	43.70	-9	2,869	-0.31%
2020/05/12	6	42.89	0	0.00	42.40	6	2,915	0.21%
2020/05/11	2	43.23	3	43.60	43.35	-1	2,927	-0.03%
2020/05/08	3	43.33	1	43.85	43.05	2	2,945	0.07%
2020/05/07	2	43.35	6	43.60	43.55	-4	2,940	-0.14%
2020/05/06	1	42.60	76	42.87	42.60	-75	2,932	-2.56%
2020/05/05	3	42.40	3	42.93	42.80	0	2,964	0.00%
2020/05/04	2	42.15	0	0.00	42.60	2	2,988	0.07%
2020/04/30	0	0.00	6	43.48	43.35	-6	3,014	-0.20%
2020/04/29	0	0.00	1	43.10	43.20	-1	3,039	-0.03%
2020/04/28	5	42.56	4	43.25	42.95	1	3,127	0.03%
2020/04/27	1	42.60	2	43.20	42.80	-1	3,171	-0.03%
2020/04/24	14	43.07	4	43.15	42.55	10	3,160	0.32%
2020/04/23	22	44.80	28	44.99	45.30	-6	3,036	-0.20%
2020/04/22	3	41.05	11	41.68	42.65	-8	2,927	-0.27%
2020/04/21	8	42.42	3	43.65	41.80	5	2,950	0.17%
2020/04/20	1	41.50	7	42.67	43.00	-6	3,053	-0.20%
2020/04/17	5	42.01	4	42.49	42.05	1	3,103	0.03%
2020/04/16	0	0.00	2	41.93	41.60	-2	3,147	-0.06%
2020/04/15	4	40.89	6	41.41	41.80	-2	3,291	-0.06%
2020/04/14	1	40.85	5	40.77	41.00	-4	3,368	-0.12%
2020/04/13	2	39.65	4	40.34	39.80	-2	3,432	-0.06%
2020/04/10	7	39.92	0	0.00	40.05	7	3,518	0.20%
2020/04/09	3	40.50	1	40.75	40.35	2	3,753	0.05%
2020/04/08	78	40.58	7	40.01	41.20	71	3,905	1.82%
2020/04/07	1	38.35	3	38.57	38.80	-2	3,875	-0.05%
2020/04/06	4	36.54	10	37.06	37.45	-6	3,842	-0.16%
2020/04/01	2	36.25	0	0.00	36.65	2	3,824	0.05%
2020/03/31	4	36.49	2	37.45	36.30	2	3,870	0.05%
2020/03/30	2	35.00	2	35.75	36.70	0	3,875	0.00%
2020/03/27	15	37.49	8	37.81	36.20	7	3,858	0.18%
2020/03/26	6	36.33	2	36.78	36.50	4	3,829	0.10%
2020/03/25	3	36.55	8	36.26	36.40	-5	3,837	-0.13%
2020/03/24	1	33.60	13	33.95	34.10	-12	3,804	-0.32%
2020/03/23	4	30.34	4	31.15	32.15	0	3,791	0.00%
2020/03/20	0	32.05	6	31.58	32.05	-6	3,796	-0.16%
2020/03/19	3	29.87	1	29.70	29.15	2	3,801	0.05%
2020/03/18	11	32.35	171	32.01	32.35	-160	3,768	-4.25%	大賣/鉅額交易
2020/03/17	3	32.32	3	33.25	32.95	0	3,806	0.00%
2020/03/16	4	33.78	11	34.98	32.70	-7	3,763	-0.19%
2020/03/13	15	34.55	0	0.00	34.55	15	3,676	0.41%
2020/03/12	8	39.89	0	0.00	38.35	8	3,623	0.22%
2020/03/11	2	43.15	0	0.00	42.35	2	3,576	0.06%
2020/03/10	3	41.12	5	42.60	43.80	-2	3,586	-0.06%
2020/03/09	4	44.09	1	43.20	42.80	3	3,570	0.08%
2020/03/06	2	45.40	0	0.00	45.05	2	3,566	0.06%
2020/03/05	0	0.00	3	45.97	45.90	-3	3,598	-0.08%
2020/03/04	3	44.93	0	0.00	45.05	3	3,633	0.08%
2020/03/03	2	45.95	4	46.50	45.55	-2	3,623	-0.06%
2020/03/02	4	44.63	7	45.19	45.00	-3	3,613	-0.08%
2020/02/27	7	44.58	0	0.00	44.05	7	3,588	0.20%
2020/02/26	1	45.65	2	46.00	45.60	-1	3,576	-0.03%
2020/02/25	2	45.60	0	0.00	46.10	2	3,569	0.06%
2020/02/24	4	47.00	0	0.00	46.80	4	3,538	0.11%
2020/02/21	2	47.65	40	47.55	47.65	-38	3,525	-1.08%
2020/02/20	3	48.13	70	48.10	48.15	-67	3,499	-1.91%
2020/02/19	1	48.30	6	48.90	48.60	-5	3,494	-0.14%
2020/02/18	3	48.07	3	48.87	48.90	0	3,514	0.00%
2020/02/17	4	48.75	0	0.00	48.45	4	3,503	0.11%
2020/02/14	12	49.34	91	49.42	49.50	-79	3,488	-2.26%
2020/02/13	21	50.23	3	50.47	50.00	18	3,453	0.52%
2020/02/12	0	0.00	4	48.90	49.25	-4	3,412	-0.12%
2020/02/11	0	0.00	3	47.75	48.05	-3	3,445	-0.09%
2020/02/10	1	46.00	108	46.42	46.65	-107	3,439	-3.11%	大賣/鉅額交易
2020/02/07	7	47.35	1	47.35	47.15	6	3,447	0.17%
2020/02/06	21	48.18	47	48.19	48.30	-26	3,450	-0.75%
2020/02/05	2	47.18	20	47.26	47.00	-18	3,439	-0.52%
2020/02/04	0	0.00	7	47.54	48.00	-7	3,428	-0.20%
2020/02/03	4	45.63	7	45.86	46.60	-3	3,452	-0.09%
2020/01/31	7	50.45	156	50.75	49.45	-149	3,488	-4.27%	大賣/鉅額交易
2020/01/30	12	53.14	0	0.00	52.10	12	3,523	0.34%
2020/01/20	10	58.27	3	58.67	57.80	7	3,613	0.19%
2020/01/17	0	0.00	6	59.72	58.80	-6	3,640	-0.16%
2020/01/16	0	0.00	11	59.42	59.10	-11	3,717	-0.30%
2020/01/15	209	59.15	0	0.00	58.90	209	3,685	5.67%	大買/鉅額交易
2020/01/14	15	60.05	7	60.20	59.40	8	3,670	0.22%
2020/01/13	410	59.02	32	58.99	59.50	378	3,550	10.64%	大買/鉅額交易
2020/01/10	0	0.00	2	58.95	58.60	-2	3,536	-0.06%
2020/01/09	123	57.88	82	58.31	58.30	41	3,463	1.18%	大買/
2020/01/08	10	56.16	11	56.66	55.70	-1	3,326	-0.03%
2020/01/07	12	56.43	2	57.40	56.10	10	3,239	0.31%
2020/01/06	7	57.79	20	57.92	56.60	-13	3,189	-0.41%
2020/01/03	559	60.52	5	60.50	59.00	554	3,236	17.12%	大買/鉅額交易
2020/01/02	13	59.70	13	58.55	59.20	0	3,036	0.00%
2019/12/31	3	56.20	0	0.00	56.30	3	2,891	0.10%
2019/12/27	1	56.70	3	56.50	56.50	-2	3,048	-0.07%
2019/12/26	12	57.40	16	57.52	56.70	-4	3,070	-0.13%
2019/12/25	0	0.00	23	56.05	56.50	-23	3,056	-0.75%
2019/12/24	1	55.20	1	55.20	55.20	0	3,088	0.00%
2019/12/23	2	55.90	0	0.00	55.40	2	3,116	0.06%
2019/12/20	0	0.00	45	57.01	56.50	-45	3,169	-1.42%
2019/12/19	2	56.10	5	56.68	56.70	-3	3,245	-0.09%
2019/12/18	1	56.50	2	57.00	56.20	-1	3,316	-0.03%
2019/12/17	2	56.15	1	56.90	56.70	1	3,756	0.03%
2019/12/16	2	54.65	9	56.19	56.20	-7	4,080	-0.17%
2019/12/13	18	55.71	15	54.93	55.10	3	4,112	0.07%
2019/12/12	7	55.34	22	55.77	55.80	-15	4,110	-0.36%
2019/12/11	10	55.00	1	55.00	55.00	9	4,047	0.22%
2019/12/10	2	54.50	5	54.30	54.40	-3	4,054	-0.07%
2019/12/09	12	54.39	1	54.80	54.30	11	4,101	0.27%
2019/12/06	10	53.70	0	0.00	53.90	10	4,137	0.24%
2019/12/05	53	54.04	8	54.31	54.20	45	4,223	1.07%
2019/12/04	3	52.67	0	0.00	52.70	3	4,295	0.07%
2019/12/03	3	53.13	2	54.15	53.20	1	4,334	0.02%
2019/12/02	6	54.57	0	0.00	53.60	6	4,322	0.14%
2019/11/29	6	55.60	8	56.25	55.50	-2	4,310	-0.05%
2019/11/27	1	56.10	1	56.50	56.10	0	4,348	0.00%
2019/11/26	53	55.99	2	56.25	56.50	51	4,448	1.15%
2019/11/25	16	55.42	19	55.62	55.70	-3	4,482	-0.07%
2019/11/20	15	55.11	4	55.18	55.50	11	4,564	0.24%
2019/11/19	50	55.35	2	55.50	55.10	48	4,634	1.04%
2019/11/18	7	55.66	7	55.76	55.20	0	4,737	0.00%
2019/11/15	16	54.84	17	55.11	55.10	-1	4,998	-0.02%
2019/11/14	2	54.55	0	0.00	54.20	2	5,063	0.04%
2019/11/13	0	0.00	2	55.50	55.40	-2	5,266	-0.04%
2019/11/12	0	0.00	1	54.80	54.90	-1	5,298	-0.02%
2019/11/11	9	54.54	0	0.00	54.10	9	5,362	0.17%
2019/11/08	11	56.14	6	55.53	55.90	5	5,378	0.09%
2019/11/07	4	57.78	2	57.65	57.40	2	5,381	0.04%
2019/11/06	0	0.00	0	58.20	58.20	0	5,429	0.00%
2019/11/05	1	58.60	3	58.97	58.70	-2	5,471	-0.04%
2019/11/04	0	0.00	1	58.40	58.00	-1	5,545	-0.02%
2019/11/01	3	57.83	0	0.00	57.40	3	5,587	0.05%
2019/10/31	6	58.83	0	0.00	58.00	6	5,631	0.11%
2019/10/30	5	60.30	6	60.85	59.50	-1	5,631	-0.02%
2019/10/29	8	59.55	13	61.07	60.00	-5	5,586	-0.09%
2019/10/28	91	60.34	90	60.44	60.60	1	5,596	0.02%
2019/10/25	2	58.40	2	59.40	58.50	0	5,523	0.00%
2019/10/24	12	58.90	18	58.68	59.00	-6	5,619	-0.11%
2019/10/23	2	56.90	2	57.30	56.80	0	5,903	0.00%
2019/10/22	2	56.55	5	57.04	56.70	-3	6,112	-0.05%
2019/10/21	0	0.00	2	56.25	56.70	-2	6,112	-0.03%
2019/10/18	2	56.25	3	56.97	55.60	-1	6,120	-0.02%
2019/10/17	0	0.00	10	56.00	56.20	-10	6,114	-0.16%
2019/10/16	7	55.90	9	55.83	55.20	-2	6,171	-0.03%
2019/10/15	1	55.70	1	56.20	55.70	0	6,166	0.00%
2019/10/14	2	56.10	6	56.07	55.80	-4	6,180	-0.06%
2019/10/09	31	56.68	246	55.11	55.20	-215	6,182	-3.48%	大賣/鉅額交易
2019/10/08	11	58.44	4	58.98	58.10	7	6,080	0.12%
2019/10/07	1	58.90	1	59.30	58.70	0	6,174	0.00%
2019/10/04	66	58.57	70	58.76	58.20	-4	6,210	-0.06%
2019/10/03	15	57.62	1	57.70	57.50	14	6,118	0.23%
2019/10/02	2	57.50	2	58.30	58.50	0	6,113	0.00%
2019/10/01	2	57.85	3	58.43	58.30	-1	6,158	-0.02%
2019/09/27	6	58.03	0	0.00	57.80	6	6,240	0.10%
2019/09/26	2	59.30	52	58.93	59.40	-50	6,322	-0.79%
2019/09/25	3	58.83	2	59.80	59.60	1	6,379	0.02%
2019/09/24	8	60.25	181	59.69	59.20	-173	6,395	-2.70%	大賣/鉅額交易
2019/09/23	9	60.50	61	61.11	61.30	-52	6,301	-0.83%
2019/09/20	101	62.17	170	62.56	60.80	-69	6,224	-1.11%	大買/大賣/
2019/09/19	70	59.08	75	59.70	61.60	-5	5,795	-0.09%
2019/09/18	9	58.29	5	58.62	57.50	4	5,619	0.07%
2019/09/17	1	57.80	1	58.10	58.20	0	5,619	0.00%
2019/09/16	4	57.60	20	57.60	57.60	-16	5,640	-0.28%
2019/09/12	3	58.47	1	58.80	58.20	2	5,644	0.04%
2019/09/11	7	58.36	10	58.51	58.70	-3	5,630	-0.05%
2019/09/10	2	58.00	1	58.60	58.00	1	5,584	0.02%
2019/09/09	21	58.79	13	58.86	58.00	8	5,544	0.14%
2019/09/06	0	0.00	5	58.68	59.00	-5	5,454	-0.09%
2019/09/05	0	0.00	3	57.93	58.00	-3	5,382	-0.06%
2019/09/04	1	57.20	0	0.00	57.10	1	5,354	0.02%
2019/09/03	3	56.90	1	58.30	56.50	2	5,439	0.04%
2019/09/02	0	0.00	3	57.20	57.40	-3	5,441	-0.06%
2019/08/30	23	57.79	6	57.58	56.80	17	5,419	0.31%
2019/08/29	54	57.19	27	57.00	57.00	27	5,340	0.51%
2019/08/28	11	55.51	16	55.74	55.50	-5	5,235	-0.10%
2019/08/27	49	54.71	0	0.00	54.30	49	5,189	0.94%
2019/08/26	6	54.47	0	0.00	53.90	6	5,174	0.12%
2019/08/23	3	56.33	4	57.20	56.90	-1	5,128	-0.02%
2019/08/22	17	56.33	60	57.14	56.40	-43	5,109	-0.84%
2019/08/21	4	57.30	2	57.30	57.20	2	5,041	0.04%
2019/08/20	31	59.36	38	59.27	58.10	-7	4,947	-0.14%
2019/08/19	122	55.80	24	55.73	56.10	98	4,697	2.09%	大買/
2019/08/16	9	55.09	15	55.64	54.10	-6	4,616	-0.13%
2019/08/15	53	53.37	3	52.87	52.80	50	4,413	1.13%
2019/08/14	6	52.87	1	54.60	52.40	5	4,405	0.11%
2019/08/13	4	54.08	0	0.00	53.50	4	4,355	0.09%
2019/08/12	2	55.40	3	56.33	55.30	-1	4,337	-0.02%
2019/08/08	1	54.40	2	55.55	55.70	-1	4,286	-0.02%
2019/08/07	5	55.16	9	55.88	54.00	-4	4,232	-0.09%
2019/08/06	13	55.12	2	54.90	55.00	11	4,193	0.26%
2019/08/05	6	57.40	2	59.80	56.60	4	4,101	0.10%
2019/08/02	9	59.49	2	59.50	59.00	7	4,055	0.17%
2019/08/01	1	61.30	0	0.00	61.30	1	4,025	0.02%
2019/07/31	0	0.00	1	62.00	62.90	-1	3,997	-0.03%
2019/07/30	35	61.25	6	61.35	60.40	29	3,974	0.73%
2019/07/29	1	62.20	1	62.70	63.40	0	3,861	0.00%
2019/07/26	11	62.52	11	62.62	63.50	0	3,813	0.00%
2019/07/25	265	62.40	35.8	62.99	61.50	229.2	3,734	6.14%	大買/鉅額交易
2019/07/24	1	59.50	12	57.74	60.70	-11	3,387	-0.32%
2019/07/23	4	54.95	0	0.00	55.20	4	3,258	0.12%
2019/07/22	0	0.00	8	55.10	56.10	-8	3,287	-0.24%
2019/07/19	1	53.90	3	54.33	54.00	-2	3,404	-0.06%
2019/07/18	14	54.04	8	54.76	53.20	6	3,432	0.17%
2019/07/17	1	54.80	2	55.90	56.00	-1	3,407	-0.03%
2019/07/16	3	55.47	0	0.00	55.40	3	3,466	0.09%
2019/07/15	1	56.00	3	57.00	55.90	-2	3,586	-0.06%
2019/07/12	0	0.00	1	57.00	56.40	-1	3,660	-0.03%
2019/07/11	30	56.75	30	57.13	56.80	0	3,642	0.00%
2019/07/10	3	54.17	16	54.87	55.30	-13	3,519	-0.37%
2019/07/09	1	53.40	4	53.75	54.00	-3	3,451	-0.09%
2019/07/08	9	52.79	1	53.00	52.20	8	3,411	0.23%
2019/07/05	10	54.20	0	0.00	54.50	10	3,418	0.29%
2019/07/04	16	53.97	19	54.02	53.70	-3	3,400	-0.09%
2019/07/03	2	52.30	5	53.08	51.10	-3	3,368	-0.09%
2019/07/02	4	51.70	14	51.44	52.00	-10	3,268	-0.31%
2019/07/01	0	0.00	6	49.83	50.70	-6	3,203	-0.19%
2019/06/27	8	48.74	5	48.50	48.60	3	3,217	0.09%
2019/06/26	1	48.20	0	0.00	48.45	1	3,205	0.03%
2019/06/25	22	49.92	19	50.55	48.35	3	3,182	0.09%
2019/06/24	0	0.00	9	49.11	49.75	-9	3,017	-0.30%
2019/06/21	6	48.09	30	49.54	47.35	-24	2,962	-0.81%
2019/06/20	33	48.33	10	48.26	48.40	23	2,927	0.79%
2019/06/19	0	0.00	4	47.50	47.75	-4	2,928	-0.14%
2019/06/18	4	46.51	3	46.82	46.50	1	2,944	0.03%
2019/06/17	1	46.50	0	0.00	46.80	1	2,986	0.03%
2019/06/14	6	47.03	5	47.29	46.85	1	3,038	0.03%
2019/06/13	11	47.25	1	47.60	47.05	10	3,039	0.33%
2019/06/12	7	47.92	5	48.05	48.00	2	3,022	0.07%
2019/06/11	12	48.04	34	47.58	48.55	-22	3,006	-0.73%
2019/06/10	1	44.90	3	45.20	44.70	-2	2,927	-0.07%
2019/06/06	0	0.00	4	44.15	43.90	-4	2,902	-0.14%
2019/06/05	1	44.20	3	44.25	44.00	-2	2,917	-0.07%
2019/06/04	3	43.85	1	43.70	43.70	2	2,933	0.07%
2019/06/03	0	0.00	2	44.25	44.45	-2	2,948	-0.07%
2019/05/31	6	44.42	2	44.50	43.90	4	2,969	0.13%
2019/05/30	11	43.87	12	44.19	44.20	-1	2,979	-0.03%
2019/05/29	0	0.00	5	43.29	43.50	-5	3,005	-0.17%
2019/05/28	8	42.07	11	42.05	42.80	-3	3,041	-0.10%
2019/05/27	3	41.17	1	41.30	41.25	2	3,089	0.06%
2019/05/24	4	41.93	2	42.78	41.75	2	3,106	0.06%
2019/05/23	7	43.01	1	42.35	42.35	6	3,106	0.19%
2019/05/22	0	0.00	2	44.10	44.15	-2	3,132	-0.06%
2019/05/21	4	42.95	2	43.18	43.15	2	3,483	0.06%
2019/05/20	4	44.21	4	45.29	43.90	0	3,605	0.00%
2019/05/17	9	44.93	1	46.05	44.35	8	3,633	0.22%
2019/05/16	4	45.98	2	46.90	45.45	2	3,627	0.06%
2019/05/15	2	46.38	3	46.88	46.65	-1	3,650	-0.03%
2019/05/14	7	44.57	6	45.07	45.50	1	3,673	0.03%
2019/05/13	4	46.14	4	46.55	45.85	0	3,687	0.00%
2019/05/10	4	46.73	2	47.65	46.90	2	3,692	0.05%
2019/05/09	9	47.87	3	48.37	46.65	6	3,687	0.16%
2019/05/08	3	48.87	0	0.00	48.60	3	3,657	0.08%
2019/05/07	6	49.98	2	50.90	49.60	4	3,653	0.11%
2019/05/06	3	49.62	2	49.80	49.95	1	3,669	0.03%
2019/05/03	4	50.28	7	50.91	51.40	-3	3,649	-0.08%
2019/05/02	16	50.84	12	51.45	50.70	4	3,654	0.11%
2019/04/30	8	49.67	10	50.12	50.90	-2	3,629	-0.06%
2019/04/29	15	50.57	15	50.83	49.55	0	3,696	0.00%
2019/04/26	2	49.85	1	50.10	50.50	1	3,621	0.03%
2019/04/25	17	49.68	21	49.94	50.60	-4	3,583	-0.11%
2019/04/24	8	48.83	4	49.23	48.60	4	3,463	0.12%
2019/04/23	5	48.40	0	0.00	47.85	5	3,476	0.14%
2019/04/22	5	49.70	2	50.90	49.05	3	3,485	0.09%
2019/04/19	38	49.41	42	49.52	49.80	-4	3,458	-0.12%
2019/04/18	6	48.00	9	47.91	47.75	-3	3,312	-0.09%
2019/04/17	0	0.00	5	47.20	47.15	-5	3,229	-0.15%
2019/04/16	2	47.00	2	47.38	47.05	0	3,235	0.00%
2019/04/15	3	47.05	9	46.66	47.15	-6	3,240	-0.19%
2019/04/12	2	46.25	0	0.00	45.80	2	3,260	0.06%
2019/04/11	2	46.83	2	47.50	46.65	0	3,285	0.00%
2019/04/10	1	46.70	1	47.60	47.40	0	3,284	0.00%
2019/04/09	5	47.38	8	47.44	46.70	-3	3,271	-0.09%
2019/04/08	0	0.00	5	46.22	45.85	-5	3,231	-0.15%
2019/04/03	0	0.00	1	46.50	45.60	-1	3,397	-0.03%
2019/04/02	43	45.67	42	45.74	45.80	1	3,448	0.03%
2019/04/01	1	44.30	3	44.93	44.45	-2	3,397	-0.06%
2019/03/29	2	44.25	0	0.00	44.55	2	3,373	0.06%
2019/03/28	2	44.03	1	44.60	44.20	1	3,423	0.03%
2019/03/26	0	0.00	3	44.55	44.10	-3	3,439	-0.09%
2019/03/25	17	44.39	1	44.20	44.10	16	3,434	0.47%
2019/03/22	0	0.00	4	46.03	45.80	-4	3,436	-0.12%
2019/03/21	7	45.71	2	45.35	45.80	5	3,419	0.15%
2019/03/20	0	0.00	3	46.77	46.25	-3	3,405	-0.09%
2019/03/19	0	0.00	10	46.03	46.40	-10	3,401	-0.29%
2019/03/18	0	0.00	2	45.40	44.85	-2	3,357	-0.06%
2019/03/15	5	44.42	1	44.85	44.85	4	3,355	0.12%
2019/03/14	4	44.45	0	0.00	44.00	4	3,365	0.12%
2019/03/13	2	44.58	2	44.73	44.65	0	3,399	0.00%
2019/03/12	3	44.07	0	0.00	43.80	3	3,412	0.09%
2019/03/11	0	0.00	1	44.20	43.75	-1	3,458	-0.03%
2019/03/08	2	43.28	1	43.90	43.80	1	3,525	0.03%
2019/03/07	1	43.90	1	44.60	43.90	0	3,573	0.00%
2019/03/06	2	44.45	700	44.45	44.20	-698	3,639	-19.18%	大賣/鉅額交易
2019/03/05	0	0.00	198	45.05	44.85	-198	3,708	-5.34%	大賣/鉅額交易
2019/03/04	19	44.97	0	0.00	44.90	19	3,854	0.49%
2019/02/27	7	46.81	0	0.00	45.95	7	3,874	0.18%
2019/02/26	12	48.46	13	49.11	48.00	-1	3,834	-0.03%
2019/02/25	3	47.67	1	47.95	47.85	2	3,907	0.05%
2019/02/22	1	48.00	2	48.45	48.00	-1	3,955	-0.03%
2019/02/21	3	47.55	3	48.17	48.65	0	4,044	0.00%
2019/02/20	220	50.87	47	50.86	48.30	173	4,041	4.28%	大買/鉅額交易
2019/02/19	17	46.63	23	47.08	48.85	-6	3,713	-0.16%
2019/02/18	10	43.54	18	43.78	44.45	-8	3,564	-0.22%
2019/02/15	3	43.20	2	44.23	43.30	1	3,522	0.03%
2019/02/14	21	43.70	23	44.09	43.70	-2	3,512	-0.06%
2019/02/13	9	43.39	8	43.35	43.00	1	3,482	0.03%
2019/02/12	2	43.13	1	44.05	43.35	1	3,456	0.03%
2019/02/11	0	0.00	1	43.60	43.70	-1	3,445	-0.03%
2019/01/30	1	43.05	1	43.05	43.00	0	3,451	0.00%
2019/01/29	5	43.66	5	43.75	43.35	0	3,481	0.00%
2019/01/28	2	44.48	2	44.55	44.40	0	3,505	0.00%
2019/01/25	0	0.00	7	44.32	44.10	-7	3,574	-0.20%
2019/01/24	0	0.00	9	43.67	43.65	-9	3,590	-0.25%
2019/01/23	2	43.05	2	44.00	43.15	0	3,634	0.00%
2019/01/22	4	43.81	0	0.00	43.35	4	3,669	0.11%
2019/01/21	17	44.05	29	43.68	44.50	-12	3,757	-0.32%
2019/01/18	11	42.22	0	0.00	42.20	11	3,761	0.29%
2019/01/17	2	42.75	0	0.00	42.25	2	3,816	0.05%
2019/01/16	2	43.13	1	43.70	43.00	1	3,925	0.03%
2019/01/15	2	42.83	1	43.15	43.20	1	3,927	0.03%
2019/01/14	0	0.00	7	43.09	43.30	-7	3,847	-0.18%
2019/01/11	32	42.42	28	42.68	41.75	4	3,839	0.10%
2019/01/10	1	41.60	11	41.78	41.60	-10	3,810	-0.26%
2019/01/09	10	41.90	7	41.91	42.00	3	3,830	0.08%
2019/01/08	0	0.00	14	41.24	41.10	-14	3,839	-0.36%
2019/01/07	0	0.00	3	40.43	40.10	-3	3,844	-0.08%
2019/01/04	3	39.15	1	39.80	39.10	2	3,894	0.05%
2019/01/03	10	40.98	0	0.00	40.65	10	3,914	0.26%
2019/01/02	4	42.71	3	43.57	42.60	1	3,940	0.03%
2018/12/28	350	42.39	4	42.39	42.30	346	3,955	8.75%	大買/鉅額交易
2018/12/27	4	41.74	4	42.55	41.40	0	4,015	0.00%
2018/12/26	24	42.96	22	43.40	41.00	2	4,045	0.05%
2018/12/25	3	41.65	10	42.00	42.25	-7	3,913	-0.18%
2018/12/24	0	0.00	6	40.19	41.20	-6	3,875	-0.15%
2018/12/22	2	38.98	0	0.00	38.80	2	3,862	0.05%
2018/12/21	2	39.35	0	0.00	39.10	2	3,897	0.05%
2018/12/20	2	39.65	1	40.30	40.30	1	3,893	0.03%
2018/12/19	3	39.93	2	40.38	40.15	1	3,897	0.03%
2018/12/18	5	40.70	0	0.00	40.30	5	3,914	0.13%
2018/12/17	0	0.00	5	41.36	41.45	-5	4,058	-0.12%
2018/12/14	2	40.28	0	0.00	40.45	2	4,155	0.05%
2018/12/13	3	40.73	2	41.53	40.60	1	4,160	0.02%
2018/12/12	2	40.85	5	41.69	41.50	-3	4,166	-0.07%
2018/12/11	0	0.00	8	40.10	40.65	-8	4,169	-0.19%
2018/12/10	4	39.13	1	39.60	38.75	3	4,183	0.07%
2018/12/07	2	39.93	2	40.53	39.90	0	4,211	0.00%
2018/12/06	4	39.89	1	41.20	39.50	3	4,326	0.07%
2018/12/05	3	40.55	1	41.45	40.85	2	4,361	0.05%
2018/12/04	1	41.70	6	42.07	41.80	-5	4,542	-0.11%
2018/12/03	1	42.00	6	42.30	42.00	-5	4,711	-0.11%
2018/11/30	18	41.34	12	42.14	40.90	6	4,696	0.13%
2018/11/29	2	41.10	4	41.58	41.00	-2	4,804	-0.04%
2018/11/28	0	0.00	5	39.79	40.15	-5	5,009	-0.10%
2018/11/27	0	0.00	5	38.51	39.10	-5	5,358	-0.09%
2018/11/26	0	0.00	4	37.01	37.00	-4	5,392	-0.07%
2018/11/23	3	35.98	1	36.20	36.00	2	5,385	0.04%
2018/11/22	12	36.79	2	37.43	36.10	10	5,414	0.18%
2018/11/21	4	35.66	6	36.52	36.95	-2	5,308	-0.04%
2018/11/20	16	36.63	12	36.33	36.25	4	5,245	0.08%
2018/11/19	3	36.00	64	37.15	37.25	-61	5,169	-1.18%
2018/11/16	0	0.00	4	33.98	33.90	-4	5,164	-0.08%
2018/11/15	1	32.00	4	32.78	33.25	-3	5,152	-0.06%
2018/11/13	2	31.90	2	32.50	32.90	0	5,203	0.00%
2018/11/12	3	32.90	0	0.00	32.60	3	5,232	0.06%
2018/11/08	70	34.11	1	33.70	33.20	69	5,324	1.30%
2018/11/07	1	32.00	0	0.00	33.40	1	5,364	0.02%
2018/11/06	1	33.00	2	34.50	32.00	-1	5,405	-0.02%
2018/11/05	2	33.35	0	0.00	33.70	2	5,394	0.04%
2018/11/02	2	33.68	6	34.08	33.75	-4	5,406	-0.07%
2018/11/01	2	32.60	2	32.78	32.80	0	5,375	0.00%
2018/10/31	0	0.00	3	31.45	32.00	-3	5,331	-0.06%
2018/10/30	1	28.55	3	29.72	30.40	-2	5,274	-0.04%
2018/10/29	0	0.00	1	30.50	29.60	-1	5,226	-0.02%
2018/10/26	5	31.14	0	0.00	29.80	5	5,098	0.10%
2018/10/25	20	32.82	0	0.00	32.40	20	5,023	0.40%
2018/10/24	68	36.53	31	36.72	36.00	37	5,014	0.74%
2018/10/23	5	39.50	0	0.00	39.00	5	4,968	0.10%
2018/10/22	0	0.00	2	41.00	41.10	-2	4,950	-0.04%
2018/10/19	4	40.45	0	0.00	40.80	4	4,962	0.08%
2018/10/18	1	41.40	5	42.10	42.30	-4	4,942	-0.08%
2018/10/17	1	41.30	2	42.15	41.65	-1	4,936	-0.02%
2018/10/16	370	41.49	2	41.60	41.40	368	4,941	7.45%	大買/鉅額交易
2018/10/15	3	40.90	6	40.61	40.65	-3	5,011	-0.06%
2018/10/12	2	37.30	26	38.43	39.60	-24	5,006	-0.48%
2018/10/11	28	39.01	0	0.00	38.70	28	4,972	0.56%
2018/10/09	7	43.89	4	43.91	43.00	3	4,970	0.06%
2018/10/08	1	45.40	3	46.50	45.70	-2	4,961	-0.04%
2018/10/05	8	46.17	40	48.53	45.00	-32	5,005	-0.64%
2018/10/04	7	49.22	0	0.00	48.65	7	4,925	0.14%
2018/10/03	43	52.95	81	52.81	50.50	-38	4,879	-0.78%
2018/10/02	2	53.75	0	0.00	53.20	2	4,850	0.04%
2018/09/28	4	54.88	0	0.00	54.50	4	4,841	0.08%
2018/09/27	4	55.83	0	0.00	55.20	4	4,844	0.08%
2018/09/26	3	57.10	2	58.55	56.90	1	4,878	0.02%
2018/09/25	8	56.79	5	56.96	57.90	3	4,866	0.06%
2018/09/21	5	58.66	2	59.15	58.50	3	4,855	0.06%
2018/09/20	17	61.71	0	0.00	60.20	17	4,731	0.36%
2018/09/19	2	67.20	2	67.90	66.80	0	4,615	0.00%
2018/09/18	23	67.00	13	67.03	67.50	10	4,608	0.22%
2018/09/17	7	66.36	8	66.24	67.90	-1	4,587	-0.02%
2018/09/14	3	65.63	4	65.88	65.60	-1	4,546	-0.02%
2018/09/13	10	65.45	9	65.57	64.30	1	4,525	0.02%
2018/09/12	6	65.88	4	67.40	64.70	2	4,494	0.04%
2018/09/11	6	67.70	2	68.95	68.40	4	4,384	0.09%
2018/09/10	11	66.59	20	67.62	70.50	-9	4,312	-0.21%
2018/09/07	27	69.13	20	68.97	69.90	7	4,199	0.17%
2018/09/06	2	67.55	1	68.80	67.80	1	3,989	0.03%
2018/09/05	34	69.13	43	69.20	68.50	-9	3,943	-0.23%
2018/09/04	10	69.34	1,009	70.91	67.50	-999	3,797	-26.31%	大賣/鉅額交易
2018/09/03	50	73.09	41	73.12	69.50	9	3,528	0.26%
2018/08/31	11	69.43	20	69.35	71.60	-9	3,104	-0.29%
2018/08/30	0	0.00	19	64.49	65.10	-19	2,952	-0.64%
2018/08/29	15	63.93	4	63.98	64.40	11	2,955	0.37%
2018/08/28	6	62.90	0	0.00	62.00	6	2,993	0.20%
2018/08/27	1	64.00	1	64.10	63.80	0	2,992	0.00%
2018/08/24	2	63.80	102	64.40	64.00	-100	3,033	-3.30%	大賣/
2018/08/23	0	0.00	3	64.13	64.20	-3	3,006	-0.10%
2018/08/22	0	0.00	2	63.75	63.00	-2	2,979	-0.07%
2018/08/21	109	62.41	0	0.00	63.00	109	2,969	3.67%	大買/鉅額交易
2018/08/20	1	61.20	3	62.63	63.00	-2	2,982	-0.07%
2018/08/17	1	61.40	1	62.60	62.00	0	3,034	0.00%
2018/08/16	305	61.76	222	61.36	62.50	83	3,013	2.75%	大買/大賣/
2018/08/15	3	59.67	4	60.30	61.00	-1	2,975	-0.03%
2018/08/14	8	58.79	92	61.07	61.00	-84	2,934	-2.86%
2018/08/13	5	58.18	5	59.36	60.10	0	2,889	0.00%
2018/08/10	297	59.68	3	59.83	60.10	294	2,842	10.34%	大買/鉅額交易
2018/08/09	158	59.01	5	59.56	59.10	153	2,820	5.43%	大買/鉅額交易
2018/08/08	102	60.22	11	60.90	61.50	91	2,780	3.27%	大買/
2018/08/07	1	59.10	0	0.00	58.90	1	2,726	0.04%
2018/08/06	5	59.80	0	0.00	59.50	5	2,733	0.18%
2018/08/03	3	59.13	0	0.00	58.90	3	2,777	0.11%
2018/08/02	2	60.00	0	0.00	59.90	2	2,774	0.07%
2018/08/01	0	0.00	3	61.17	60.70	-3	2,802	-0.11%
2018/07/31	6	60.33	0	0.00	60.00	6	2,849	0.21%
2018/07/30	9	62.50	0	0.00	61.80	9	2,872	0.31%
2018/07/27	0	0.00	1	65.50	65.00	-1	2,852	-0.04%
2018/07/26	1	64.50	0	0.00	64.20	1	2,901	0.03%
2018/07/25	3	65.33	1	67.40	65.00	2	3,045	0.07%
2018/07/24	0	0.00	1	67.10	66.10	-1	3,197	-0.03%
2018/07/23	3	66.10	0	0.00	66.70	3	3,327	0.09%
2018/07/20	5	67.40	17	66.74	67.30	-12	3,361	-0.36%
2018/07/19	6	65.35	3	65.90	65.00	3	3,421	0.09%
2018/07/18	7	66.51	61	66.51	66.40	-54	3,464	-1.56%
2018/07/17	21	67.14	282	67.36	66.50	-261	3,454	-7.56%	大賣/鉅額交易
2018/07/16	1	65.40	3	66.90	66.90	-2	3,442	-0.06%
2018/07/13	166	66.89	11	65.75	67.10	155	3,460	4.48%	大買/鉅額交易
2018/07/12	1	63.00	2	63.75	64.10	-1	3,410	-0.03%
2018/07/11	3	63.67	3	63.73	63.40	0	3,414	0.00%
2018/07/10	0	0.00	5	62.70	63.40	-5	3,429	-0.15%
2018/07/09	3	61.07	0	0.00	61.00	3	3,434	0.09%
2018/07/06	2	61.90	4	62.73	61.60	-2	3,455	-0.06%
2018/07/05	2	62.20	2	63.30	62.70	0	3,588	0.00%
2018/07/04	0	0.00	8	62.93	62.90	-8	3,656	-0.22%
2018/07/03	1	60.70	1	62.00	60.10	0	3,597	0.00%
2018/07/02	0	0.00	1	61.00	61.10	-1	3,618	-0.03%
2018/06/29	3	60.00	0	0.00	59.80	3	3,624	0.08%
2018/06/28	3	60.73	1	61.60	61.30	2	3,597	0.06%
2018/06/26	100	61.94	3	61.97	62.20	97	3,638	2.67%
2018/06/25	1	61.00	0	0.00	60.70	1	3,676	0.03%
2018/06/21	150	61.43	1	61.20	62.40	149	3,779	3.94%	大買/鉅額交易
2018/06/20	4	60.30	0	0.00	60.40	4	3,866	0.10%
2018/06/19	1	61.50	0.1	61.10	61.10	0.9	3,938	0.02%
2018/06/15	1	61.80	44	62.07	62.70	-43	4,054	-1.06%
2018/06/14	2	61.85	0	0.00	61.80	2	4,076	0.05%
2018/06/13	6	62.95	7	63.44	62.00	-1	4,232	-0.02%
2018/06/12	2	62.20	0	0.00	61.60	2	4,273	0.05%
2018/06/11	1	63.00	0	0.00	62.50	1	4,307	0.02%
2018/06/08	25	64.41	159	64.34	63.50	-134	4,410	-3.04%	大賣/鉅額交易
2018/06/07	211	64.69	11	65.12	64.20	200	4,605	4.34%	大買/鉅額交易
2018/06/06	6	64.67	6	65.25	64.00	0	4,744	0.00%
2018/06/05	19	65.29	21	65.87	64.60	-2	4,821	-0.04%
2018/06/04	3	63.63	2	64.20	63.30	1	4,947	0.02%
2018/06/01	7	62.63	11	64.49	64.30	-4	5,148	-0.08%
2018/05/31	1	62.50	0	0.00	63.40	1	5,726	0.02%
2018/05/30	1	63.00	0	0.00	62.30	1	6,196	0.02%
2018/05/29	0	0.00	1	65.20	63.80	-1	6,348	-0.02%
2018/05/28	4	64.58	0	0.00	64.00	4	6,402	0.06%
2018/05/25	2	66.10	11	65.20	66.10	-9	6,506	-0.14%
2018/05/24	0	0.00	2	62.40	63.00	-2	6,547	-0.03%
2018/05/23	4	61.80	0	0.00	61.20	4	6,644	0.06%
2018/05/22	1	62.40	0	0.00	62.80	1	6,739	0.01%
2018/05/21	1	62.50	0	0.00	63.00	1	6,948	0.01%
2018/05/18	3	63.87	0	0.00	62.50	3	7,111	0.04%
2018/05/17	2	65.30	0	0.00	64.50	2	7,297	0.03%
2018/05/16	2	65.55	1	65.90	66.00	1	7,551	0.01%
2018/05/15	1	65.80	1	66.50	65.90	0	7,680	0.00%
2018/05/14	2	65.35	58	66.07	66.50	-56	7,920	-0.71%
2018/05/11	8	66.33	4	67.95	65.50	4	8,085	0.05%
2018/05/10	0	0.00	4	67.03	67.50	-4	8,198	-0.05%
2018/05/09	7	66.21	0	0.00	66.30	7	8,402	0.08%
2018/05/08	7	66.37	6	67.52	67.40	1	8,699	0.01%
2018/05/07	3	69.10	10	68.83	68.10	-7	8,877	-0.08%
2018/05/04	5	66.86	2	68.15	66.50	3	9,589	0.03%
2018/05/03	3	65.67	68	65.96	68.40	-65	10,151	-0.64%
2018/05/02	2	66.75	601	67.16	66.60	-599	10,875	-5.51%	大賣/鉅額交易
2018/04/30	10	64.14	15	64.96	67.00	-5	11,082	-0.05%
2018/04/27	9	57.76	121	58.75	62.00	-112	10,952	-1.02%	大賣/鉅額交易
2018/04/26	27	60.07	3	60.93	59.70	24	10,891	0.22%
2018/04/25	26	60.31	269	59.99	60.00	-243	10,922	-2.22%	大賣/鉅額交易
2018/04/24	3	65.57	2	67.80	65.10	1	10,906	0.01%
2018/04/23	3	66.53	0	0.00	67.00	3	10,954	0.03%
2018/04/20	0	0.00	12	68.03	67.10	-12	11,109	-0.11%
2018/04/19	20	66.00	24	66.56	68.80	-4	11,216	-0.04%
2018/04/18	3	65.37	12	65.38	65.20	-9	11,206	-0.08%
2018/04/17	0	0.00	1	67.00	66.40	-1	11,212	-0.01%
2018/04/16	0	0.00	4	66.83	66.80	-4	11,251	-0.04%
2018/04/13	3	65.27	0	0.00	65.00	3	11,315	0.03%
2018/04/12	1	65.50	1	66.80	66.00	0	11,398	0.00%
2018/04/11	8	67.50	1	66.10	65.70	7	11,398	0.06%
2018/04/10	5	71.70	6	72.58	70.00	-1	11,276	-0.01%
2018/04/03	2	68.60	19	69.54	70.10	-17	11,266	-0.15%
2018/03/31	1	69.40	0	0.00	69.40	1	11,250	0.01%
2018/03/30	0	0.00	63	70.26	69.70	-63	11,285	-0.56%
2018/03/29	1	68.80	0	0.00	69.40	1	11,386	0.01%
2018/03/28	14	69.68	280	69.22	69.30	-266	11,411	-2.33%	大賣/鉅額交易
2018/03/27	1	71.00	14	71.34	70.90	-13	11,389	-0.11%
2018/03/26	4	70.20	112	70.59	69.50	-108	11,401	-0.95%	大賣/鉅額交易
2018/03/23	21	69.89	4	70.60	71.00	17	11,432	0.15%
2018/03/22	8	72.60	2	71.70	72.00	6	11,569	0.05%
2018/03/21	3	74.67	3	75.63	73.50	0	11,517	0.00%
2018/03/20	215	74.03	21	74.65	74.00	194	11,444	1.70%	大買/鉅額交易
2018/03/19	161	73.77	63	73.74	73.80	98	11,444	0.86%	大買/
2018/03/16	2	71.65	1	73.50	71.70	1	11,405	0.01%
2018/03/15	1	72.50	6	72.95	73.00	-5	11,464	-0.04%
2018/03/14	6	71.85	0	0.00	72.60	6	11,486	0.05%
2018/03/13	5	73.30	45	71.84	73.20	-40	11,526	-0.35%
2018/03/12	4	69.93	5	70.56	69.10	-1	11,502	-0.01%
2018/03/09	8	72.15	130	72.08	71.00	-122	11,640	-1.05%	大賣/鉅額交易
2018/03/08	86	75.70	38	75.62	74.60	48	11,780	0.41%
2018/03/07	24	75.72	75	75.25	73.80	-51	11,676	-0.44%
2018/03/06	268	78.60	186	78.63	77.50	82	11,716	0.70%	大買/大賣/
2018/03/05	102	72.96	114	73.72	75.40	-12	11,460	-0.10%	大買/大賣/
2018/03/02	18	67.78	21	68.41	68.60	-3	11,349	-0.03%
2018/03/01	3	66.30	3	66.63	66.70	0	11,392	0.00%
2018/02/27	5	67.30	10	67.99	67.90	-5	11,572	-0.04%
2018/02/26	35	66.88	4	69.00	66.20	31	11,445	0.27%
2018/02/23	7	69.51	21	69.89	68.60	-14	11,346	-0.12%
2018/02/22	3	69.37	0	0.00	68.80	3	11,322	0.03%
2018/02/21	43	70.26	14	70.26	71.10	29	11,333	0.26%
2018/02/12	7	67.41	4	70.25	66.20	3	11,211	0.03%
2018/02/09	19	68.35	53	66.01	68.20	-34	11,239	-0.30%
2018/02/08	18	69.83	37	70.22	69.10	-19	11,150	-0.17%
2018/02/07	10	73.15	39	72.52	74.90	-29	10,986	-0.26%
2018/02/06	40	67.79	41	67.62	68.10	-1	10,953	-0.01%
2018/02/05	26	74.36	21	74.50	74.00	5	10,852	0.05%
2018/02/02	5	79.12	22	78.45	78.10	-17	10,763	-0.16%
2018/02/01	19	80.03	5	80.60	77.90	14	10,709	0.13%
2018/01/31	495	78.98	169	79.39	81.80	326	10,660	3.06%	大買/大賣/鉅額交易
2018/01/30	87	81.06	172	81.19	79.80	-85	10,623	-0.80%	大賣/
2018/01/29	1,206	81.18	399.4	80.06	82.80	806.6	10,536	7.66%	大買/大賣/鉅額交易
2018/01/26	996	73.85	208	72.04	75.90	788	9,824	8.02%	大買/大賣/鉅額交易
2018/01/25	270	71.34	232	71.84	69.00	38	9,269	0.41%	大買/大賣/
2018/01/24	627	65.68	70	66.53	68.30	557	8,504	6.55%	大買/鉅額交易
2018/01/23	25	62.86	5	63.64	62.10	20	8,168	0.24%
2018/01/22	6	61.90	8	62.66	63.50	-2	8,143	-0.02%
2018/01/19	10	62.12	3	62.80	61.70	7	8,102	0.09%
2018/01/18	15	63.85	22	64.82	63.50	-7	8,028	-0.09%
2018/01/17	4	62.68	6	63.42	62.70	-2	7,988	-0.03%
2018/01/16	136	61.99	3	63.00	63.50	133	7,915	1.68%	大買/鉅額交易
2018/01/15	4	60.35	51	60.04	60.80	-47	7,863	-0.60%
2018/01/12	0	0.00	52	56.79	57.20	-52	7,865	-0.66%
2018/01/11	1	55.00	0	0.00	54.70	1	7,853	0.01%
2018/01/10	10	56.40	0	0.00	56.00	10	7,798	0.13%
2018/01/09	86	59.36	1	61.50	58.30	85	7,737	1.10%
2018/01/08	3	56.50	16	57.63	60.00	-13	7,653	-0.17%
2018/01/05	2	58.75	0	0.00	58.50	2	7,547	0.03%
2018/01/03	2	59.30	6	59.12	60.30	-4	7,503	-0.05%
2018/01/02	9	55.82	104	56.71	57.30	-95	7,443	-1.28%	大賣/