智原 (3035)-元富券商分點個股進出

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
220.5
漲跌
--
漲幅
0.00%
成交量
2,251張
產業
上市半導體類股▲1.63%
1489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－元富券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富券商分點個股進出
元富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
2024/12/03	1	221.99	3	223.50	220.50	-2	4,195	-0.05%
2024/12/02	0	0.00	9.3	221.53	220.50	-9.3	4,209	-0.22%
2024/11/29	12.5	221.68	2	218.50	222.00	10.5	4,220	0.25%
2024/11/28	2	217.49	2	216.00	217.50	0	4,225	0.00%
2024/11/27	2	221.48	1	218.00	217.00	1	4,324	0.02%
2024/11/26	0	229.00	4	225.88	227.00	-4	4,360	-0.09%
2024/11/25	8	229.44	5	228.10	229.50	3	4,383	0.07%
2024/11/22	1	228.00	1	227.50	224.00	0	4,411	0.00%
2024/11/21	8	227.00	0	228.50	226.00	8	4,423	0.18%
2024/11/20	0	0.00	0.2	226.00	226.00	-0.2	4,452	0.00%
2024/11/19	22.2	223.37	3	223.00	223.50	19.2	4,462	0.43%
2024/11/18	41	220.56	1	221.00	219.50	40	4,449	0.90%
2024/11/15	1	222.54	51	221.79	226.00	-50	4,458	-1.12%
2024/11/14	11	221.91	25	220.50	220.00	-14	4,481	-0.31%
2024/11/13	24	223.00	1	222.00	222.00	23	4,483	0.51%
2024/11/12	10	228.05	2	225.50	225.00	8	4,604	0.17%
2024/11/11	1.1	229.60	0	234.50	234.00	1	4,637	0.02%
2024/11/08	1	232.50	454	232.42	232.50	-453	4,712	-9.61%	大賣/鉅額交易
2024/11/07	0.1	240.00	1	240.00	238.50	-0.9	4,781	-0.02%
2024/11/06	1.1	235.68	4.1	236.79	240.00	-3	4,915	-0.06%
2024/11/05	6	232.42	80	231.13	231.00	-74	4,971	-1.49%
2024/11/04	4.5	231.72	5	229.50	230.00	-0.5	5,196	-0.01%
2024/11/01	21.1	226.83	43	228.72	229.50	-21.9	5,181	-0.42%
2024/10/30	221	234.82	19	231.92	234.50	202	5,127	3.94%	大買/鉅額交易
2024/10/29	6.1	239.88	103.5	235.87	242.00	-97.4	4,972	-1.96%	大賣/
2024/10/28	3.1	258.52	5.1	253.90	253.50	-2	4,992	-0.04%
2024/10/25	4	255.50	1	255.00	254.50	3	5,161	0.06%
2024/10/24	1	263.47	45	261.12	258.00	-44	5,375	-0.82%
2024/10/23	2.1	268.24	0	0.00	268.00	2.1	5,428	0.04%
2024/10/22	0.1	272.17	1.1	267.68	270.50	-1	5,590	-0.02%
2024/10/21	6	270.33	3	266.01	271.50	3	5,732	0.05%
2024/10/18	2	260.12	22	262.98	260.00	-20	5,841	-0.34%
2024/10/17	1	269.98	12	269.42	267.50	-11	6,022	-0.18%
2024/10/16	11.2	270.74	4.5	270.11	268.50	6.7	6,168	0.11%
2024/10/15	4	276.00	16	276.34	274.50	-12	6,520	-0.18%
2024/10/14	22.1	269.74	9	268.67	274.00	13.1	6,527	0.20%
2024/10/11	7	267.35	0	0.00	267.50	7	6,553	0.11%
2024/10/09	10	263.85	2	265.75	259.00	8	6,577	0.12%
2024/10/08	7	260.57	45	253.60	261.00	-38	6,681	-0.57%
2024/10/07	4	263.00	0	0.00	264.00	4	6,849	0.06%
2024/10/04	27	262.09	18	259.06	260.00	9	6,975	0.13%
2024/10/01	25	262.06	68	263.83	262.00	-43	7,153	-0.60%
2024/09/30	6.1	270.63	5.6	265.02	266.00	0.5	7,206	0.01%
2024/09/27	54	272.43	9	269.00	268.00	45	7,371	0.61%
2024/09/26	28	265.68	10	268.60	264.50	18	7,551	0.24%
2024/09/25	63.2	267.65	31	263.21	266.00	32.2	7,646	0.42%
2024/09/24	3	256.67	61.2	256.23	258.00	-58.2	7,794	-0.75%
2024/09/23	3	263.17	0	0.00	262.50	3	7,969	0.04%
2024/09/20	7.1	268.35	12.5	264.66	261.00	-5.4	8,208	-0.07%
2024/09/19	16.4	261.98	26.1	263.77	264.50	-9.6	8,278	-0.12%
2024/09/18	10	256.30	4	255.75	252.50	6	8,383	0.07%
2024/09/16	54	263.78	8	263.50	262.00	46	8,443	0.54%
2024/09/13	9	263.94	12	263.75	265.50	-3	8,730	-0.03%
2024/09/12	16.1	265.37	4	263.01	265.50	12	8,906	0.14%
2024/09/11	1	250.50	93	252.41	253.50	-92	9,184	-1.00%
2024/09/10	6.2	257.63	9	258.78	254.50	-2.8	9,423	-0.03%
2024/09/09	5	263.28	5	260.50	264.00	0	9,559	0.00%
2024/09/06	7	265.14	10	263.40	264.50	-3	9,658	-0.03%
2024/09/05	7	263.56	7	262.29	258.00	0	9,681	0.00%
2024/09/04	16.3	271.32	118	270.02	265.00	-101.7	9,674	-1.05%	大賣/鉅額交易
2024/09/03	0.1	293.75	23.2	294.84	292.50	-23.1	9,611	-0.24%
2024/09/02	12.8	303.67	48	301.39	298.50	-35.2	9,640	-0.37%
2024/08/30	12	302.08	21	300.52	304.00	-9	9,714	-0.09%
2024/08/29	59	296.81	8	300.19	302.50	51	9,892	0.52%
2024/08/28	5.2	293.04	20.1	293.39	291.50	-14.9	9,812	-0.15%
2024/08/27	13.1	298.64	4	294.38	297.50	9.1	9,873	0.09%
2024/08/26	6	296.08	3	295.67	291.50	3	10,115	0.03%
2024/08/23	0	0.00	17	293.38	297.00	-17	10,345	-0.16%
2024/08/22	10.6	300.39	7	299.36	299.00	3.6	10,759	0.03%
2024/08/21	2	297.95	0	0.00	292.50	2	10,777	0.02%
2024/08/20	79	301.39	8	300.88	301.50	71	10,799	0.66%
2024/08/19	8	296.44	2	295.25	294.50	6	10,769	0.06%
2024/08/16	106.5	297.24	3	295.83	297.00	103.5	10,749	0.96%	大買/鉅額交易
2024/08/15	1	290.50	16	290.53	292.00	-15	10,713	-0.14%
2024/08/14	19.1	296.90	76.6	293.43	293.50	-57.5	10,707	-0.54%
2024/08/13	25.1	281.59	6	279.33	285.00	19.1	10,571	0.18%
2024/08/12	6	273.52	5	267.00	281.00	1	10,553	0.01%
2024/08/09	37.1	270.39	2.1	271.04	265.00	35	10,579	0.33%
2024/08/08	148.1	263.63	2.1	266.31	262.50	146	10,522	1.39%	大買/鉅額交易
2024/08/07	23	257.11	6.3	258.23	261.00	16.7	10,371	0.16%
2024/08/06	23.4	236.53	28	251.13	237.50	-4.6	10,326	-0.04%
2024/08/05	13.9	259.02	78	262.38	258.50	-64.1	10,134	-0.63%
2024/08/02	19.3	290.58	28.5	290.59	287.00	-9.2	10,115	-0.09%
2024/08/01	65	304.06	49.2	304.97	303.50	15.9	10,108	0.16%
2024/07/31	50	298.93	18	300.22	296.50	32	10,061	0.32%
2024/07/30	83.1	300.70	20.4	288.29	308.00	62.7	9,928	0.63%
2024/07/29	14.4	298.36	136	298.51	290.00	-121.6	9,782	-1.24%	大賣/鉅額交易
2024/07/26	62	317.50	13.1	314.18	318.50	49	9,569	0.51%
2024/07/23	22	333.90	0.1	334.03	327.50	21.9	9,602	0.23%
2024/07/22	11.1	320.46	16	323.16	318.50	-4.9	9,751	-0.05%
2024/07/19	7.1	339.44	8	336.25	337.50	-1	9,783	-0.01%
2024/07/18	22.2	337.25	35.3	339.76	332.00	-13.1	9,801	-0.13%
2024/07/17	13.3	356.86	24	354.46	353.00	-10.8	9,703	-0.11%
2024/07/16	54	354.82	28.3	357.14	358.50	25.7	9,690	0.27%
2024/07/15	4.1	346.80	16	344.22	339.00	-11.9	9,465	-0.13%
2024/07/12	37	343.65	69	340.41	343.00	-32	9,472	-0.34%
2024/07/11	8.1	345.36	56	344.95	342.50	-47.9	9,454	-0.51%
2024/07/10	25	350.39	40	350.56	346.50	-15	9,538	-0.16%
2024/07/09	133.1	350.90	155.5	340.74	352.50	-22.4	9,454	-0.24%	大買/大賣/
2024/07/08	63.5	341.82	74	346.42	343.50	-10.5	9,353	-0.11%
2024/07/05	114	350.09	6	349.16	351.00	108	9,314	1.16%	大買/鉅額交易
2024/07/04	102.5	341.92	108	342.14	341.00	-5.5	9,178	-0.06%	大買/大賣/
2024/07/03	83	342.46	20	343.60	342.00	63	9,189	0.69%
2024/07/02	95	344.49	51	340.30	343.00	44	9,053	0.49%
2024/07/01	139.5	337.23	10.1	336.27	334.50	129.4	8,854	1.46%	大買/鉅額交易
2024/06/28	87.2	339.29	94.8	337.86	336.00	-7.5	8,773	-0.09%
2024/06/27	91	331.13	67.3	334.39	329.00	23.7	8,601	0.28%
2024/06/26	83	327.55	81	317.64	328.50	2	8,461	0.02%
2024/06/25	103	313.60	3	310.00	314.00	100	8,250	1.21%	大買/
2024/06/24	125	321.62	31.9	320.13	310.50	93.1	8,166	1.14%	大買/
2024/06/21	125	331.04	12.2	330.31	330.50	112.8	8,084	1.40%	大買/鉅額交易
2024/06/20	60	336.73	27.7	335.83	335.00	32.3	8,080	0.40%
2024/06/19	4.6	329.65	67	330.96	326.00	-62.4	7,855	-0.79%
2024/06/18	42.2	327.76	99.6	330.30	326.00	-57.4	7,723	-0.74%
2024/06/17	131.5	327.73	32.4	321.15	326.00	99.1	7,477	1.33%	大買/
2024/06/14	148.5	317.31	21.8	313.82	316.50	126.7	7,285	1.74%	大買/鉅額交易
2024/06/13	53.7	305.27	7.6	305.62	307.50	46.2	7,149	0.65%
2024/06/12	15	301.90	11	301.95	298.00	4	7,137	0.06%
2024/06/11	3.1	295.88	27.3	295.79	296.50	-24.2	7,256	-0.33%
2024/06/07	13	301.19	21.7	302.75	301.00	-8.7	7,269	-0.12%
2024/06/06	2.1	298.79	24.5	300.78	299.50	-22.4	7,227	-0.31%
2024/06/05	15	299.00	67.7	299.34	298.00	-52.7	7,250	-0.73%
2024/06/04	34.1	304.62	60	303.73	302.00	-25.9	7,270	-0.36%
2024/06/03	26	296.90	11	297.36	296.50	15	7,214	0.21%
2024/05/31	23	301.84	47.3	300.48	297.50	-24.3	7,363	-0.33%
2024/05/30	48.3	303.41	41.8	303.21	302.00	6.5	7,407	0.09%
2024/05/29	134.4	298.14	234.8	296.70	297.00	-100.4	7,291	-1.38%	大買/大賣/
2024/05/28	448.5	295.92	20.7	287.88	304.00	427.9	7,264	5.89%	大買/鉅額交易
2024/05/27	2	278.75	0.7	278.65	277.50	1.3	6,974	0.02%
2024/05/24	27	278.13	5	279.50	275.50	22	7,073	0.31%
2024/05/23	0.1	273.50	6	274.33	272.50	-5.9	7,128	-0.08%
2024/05/22	15.1	277.67	13.5	278.85	277.50	1.6	7,314	0.02%
2024/05/21	46	279.14	10	278.10	277.00	36	7,563	0.48%
2024/05/20	84	279.37	27	278.35	280.50	57	8,079	0.71%
2024/05/17	19	277.61	90.8	277.11	277.00	-71.8	8,352	-0.86%
2024/05/16	15	279.37	6	278.58	278.50	9	8,603	0.10%
2024/05/15	9.1	275.85	103.5	275.21	272.50	-94.4	8,787	-1.07%	大賣/
2024/05/14	26.5	278.63	5	277.50	279.00	21.5	9,059	0.24%
2024/05/13	4.2	272.14	7	274.21	272.00	-2.8	9,141	-0.03%
2024/05/10	7.5	272.55	116.1	272.43	273.00	-108.6	9,396	-1.16%	大賣/鉅額交易
2024/05/09	7.4	278.39	20.5	279.37	276.50	-13.1	9,548	-0.14%
2024/05/08	1.5	282.66	4	282.13	282.00	-2.5	9,612	-0.03%
2024/05/07	7.3	280.49	12.1	279.79	281.00	-4.8	9,742	-0.05%
2024/05/06	3.1	286.32	6	288.21	285.00	-2.9	9,809	-0.03%
2024/05/03	6.2	289.68	8	292.41	289.00	-1.8	9,974	-0.02%
2024/05/02	14.2	291.17	6.5	290.69	288.50	7.7	10,181	0.08%
2024/04/30	19.2	294.84	75.4	295.87	294.00	-56.2	10,399	-0.54%
2024/04/29	39.1	299.63	26	298.92	297.50	13.1	10,499	0.12%
2024/04/26	45.9	291.85	11.1	293.47	295.50	34.8	10,648	0.33%
2024/04/25	12.4	284.46	96	280.74	279.00	-83.6	10,729	-0.78%
2024/04/24	8	297.50	9	296.94	294.50	-1	10,820	-0.01%
2024/04/23	4	294.97	13	291.50	295.00	-9	11,021	-0.08%
2024/04/22	2.1	300.67	7.5	293.77	290.00	-5.4	11,541	-0.05%
2024/04/19	11.4	309.55	24.5	308.84	306.00	-13.1	11,660	-0.11%
2024/04/18	14	321.32	95	320.91	322.00	-81	12,058	-0.67%
2024/04/17	5	316.30	14.7	316.94	314.00	-9.7	12,758	-0.08%
2024/04/16	23.7	315.16	26	310.38	313.00	-2.3	12,920	-0.02%
2024/04/15	8.1	314.76	11	314.57	312.50	-2.9	13,093	-0.02%
2024/04/12	3.1	316.90	8	321.31	323.00	-5	13,337	-0.04%
2024/04/11	12.1	323.21	452.1	323.15	318.50	-440	13,637	-3.23%	大賣/鉅額交易
2024/04/10	5	329.10	6.5	329.58	329.00	-1.5	13,758	-0.01%
2024/04/09	4.8	331.47	34.5	331.01	329.00	-29.7	14,098	-0.21%
2024/04/08	3.1	342.35	4.9	338.44	338.00	-1.8	14,140	-0.01%
2024/04/03	13	343.85	16.6	344.66	345.00	-3.6	14,171	-0.03%
2024/04/02	3.1	348.32	7.4	349.80	347.50	-4.3	14,312	-0.03%
2024/04/01	0.6	351.09	1	353.00	349.00	-0.5	14,392	0.00%
2024/03/29	21.1	345.46	15.1	343.30	344.00	6	14,472	0.04%
2024/03/28	2	336.01	2.2	341.72	334.50	-0.1	14,504	0.00%
2024/03/27	2	338.01	1.2	341.43	338.00	0.9	14,643	0.01%
2024/03/26	10.2	343.77	91.4	342.81	339.50	-81.2	14,942	-0.54%
2024/03/25	70.9	355.65	385	354.87	349.00	-314.1	15,108	-2.08%	大賣/鉅額交易
2024/03/22	348	349.89	5	352.50	351.50	343	15,234	2.25%	大買/鉅額交易
2024/03/21	3	346.50	7.5	348.99	345.50	-4.5	15,435	-0.03%
2024/03/20	2	351.00	99	351.20	347.50	-97	15,647	-0.62%
2024/03/19	257.1	350.72	48.5	349.97	350.00	208.6	15,930	1.31%	大買/鉅額交易
2024/03/18	0	358.50	371.5	354.42	359.00	-371.5	16,292	-2.28%	大賣/鉅額交易
2024/03/15	16.1	357.97	9	359.02	354.50	7.1	16,844	0.04%
2024/03/14	67.5	360.78	24	356.31	362.00	43.4	16,946	0.26%
2024/03/13	12	354.24	33	353.45	345.00	-21	17,056	-0.12%
2024/03/12	8	363.44	7	366.57	361.50	1	17,194	0.01%
2024/03/11	110	368.35	59	369.66	363.00	51	17,407	0.29%	大買/
2024/03/08	26.1	366.57	250.2	367.39	362.50	-224.1	17,626	-1.27%	大賣/鉅額交易
2024/03/07	12.1	380.39	46.5	377.91	375.00	-34.5	17,877	-0.19%
2024/03/06	21.1	387.90	453.5	386.83	392.00	-432.4	18,100	-2.39%	大賣/鉅額交易
2024/03/05	165	406.18	27	402.66	401.00	138	18,356	0.75%	大買/鉅額交易
2024/03/04	620	407.66	12.5	406.98	403.00	607.5	18,934	3.21%	大買/鉅額交易
2024/03/01	142	400.34	10.3	400.14	398.50	131.7	19,232	0.68%	大買/鉅額交易
2024/02/29	218	389.74	18.1	387.80	387.00	199.9	19,198	1.04%	大買/鉅額交易
2024/02/27	351.7	383.97	18.4	383.52	382.00	333.2	19,253	1.73%	大買/鉅額交易
2024/02/26	24	382.12	15.4	381.27	380.00	8.7	19,419	0.04%
2024/02/23	34.5	387.96	48	388.26	386.00	-13.5	19,620	-0.07%
2024/02/22	34.6	387.36	24	386.66	382.00	10.6	19,604	0.05%
2024/02/21	290.5	384.76	290.2	385.75	380.00	0.3	19,883	0.00%	大買/大賣/
2024/02/20	67.4	407.83	775.2	412.03	400.00	-707.7	19,888	-3.56%	大賣/鉅額交易
2024/02/19	56.2	422.37	152.1	422.16	415.00	-95.9	19,708	-0.49%	大賣/
2024/02/16	52	444.58	30	440.73	441.50	22	19,710	0.11%
2024/02/15	300	449.59	302.6	440.82	455.00	-2.6	19,626	-0.01%	大買/大賣/
2024/02/05	9.1	421.20	24	419.94	418.00	-14.9	19,452	-0.08%
2024/02/02	181	424.66	36.2	424.68	421.00	144.8	19,498	0.74%	大買/鉅額交易
2024/02/01	29.2	417.30	166	418.08	411.00	-136.8	19,353	-0.71%	大賣/鉅額交易
2024/01/31	40.5	417.48	188	420.52	416.50	-147.5	19,344	-0.76%	大賣/鉅額交易
2024/01/30	73.6	425.63	483	425.52	430.00	-409.4	19,350	-2.12%	大賣/鉅額交易
2024/01/29	122	420.05	129	419.26	420.50	-7	19,371	-0.04%	大買/大賣/
2024/01/26	58	427.37	75.9	431.02	422.00	-17.8	19,472	-0.09%
2024/01/25	36	438.88	83	433.37	439.50	-47	19,553	-0.24%
2024/01/24	125.1	428.66	180.3	427.69	429.00	-55.2	19,605	-0.28%	大買/大賣/
2024/01/23	184	441.63	15	441.43	437.00	169	19,739	0.86%	大買/鉅額交易
2024/01/22	96	445.16	52.1	443.53	448.00	43.9	19,787	0.22%
2024/01/19	91	435.13	179.1	435.77	430.00	-88.1	19,771	-0.45%	大賣/
2024/01/18	104	421.69	134.8	421.77	423.50	-30.8	19,624	-0.16%	大買/大賣/
2024/01/17	599.8	431.68	79	432.70	428.00	520.8	19,804	2.63%	大買/鉅額交易
2024/01/16	572.2	429.09	214.6	426.10	429.50	357.7	19,718	1.81%	大買/大賣/鉅額交易
2024/01/15	109	417.49	38.6	417.18	411.50	70.4	19,409	0.36%	大買/
2024/01/12	105	425.03	88.9	421.75	421.50	16.1	19,403	0.08%	大買/
2024/01/11	307.4	412.60	143.3	400.98	422.50	164.1	19,203	0.85%	大買/大賣/鉅額交易
2024/01/10	29	381.03	227.1	381.67	387.00	-198.1	18,815	-1.05%	大賣/鉅額交易
2024/01/09	66	378.16	50.9	379.08	375.50	15.1	19,198	0.08%
2024/01/08	148.5	380.44	94.1	381.30	377.00	54.4	19,208	0.28%	大買/
2024/01/05	189	383.51	59.3	379.49	384.00	129.7	19,186	0.68%	大買/鉅額交易
2024/01/04	124.5	370.40	55.5	370.52	372.00	69	19,117	0.36%	大買/
2024/01/03	250.3	367.61	56.3	362.96	373.00	194	19,381	1.00%	大買/鉅額交易
2024/01/02	91.5	355.50	373	353.13	360.00	-281.5	19,188	-1.47%	大賣/鉅額交易
2023/12/29	34.7	355.53	410	353.55	357.00	-375.3	19,396	-1.93%	大賣/鉅額交易
2023/12/28	20.2	360.06	151	352.93	354.50	-130.8	19,425	-0.67%	大賣/鉅額交易
2023/12/27	14.1	362.18	78.1	358.87	362.50	-64	19,385	-0.33%
2023/12/26	3.1	361.68	15	362.70	361.00	-12	19,483	-0.06%
2023/12/25	2	359.98	17.2	358.25	357.00	-15.2	19,539	-0.08%
2023/12/22	4.1	356.76	202	357.62	358.00	-198	19,741	-1.00%	大賣/鉅額交易
2023/12/21	24.3	354.13	148	354.74	350.50	-123.8	19,791	-0.63%	大賣/鉅額交易
2023/12/20	29.1	367.16	10.1	368.81	365.50	19	19,736	0.10%
2023/12/19	60	371.23	3.1	371.83	373.50	56.9	19,880	0.29%
2023/12/18	316	370.74	50	368.98	367.00	266	20,079	1.32%	大買/鉅額交易
2023/12/15	93.2	364.75	32.5	366.96	361.00	60.7	20,106	0.30%
2023/12/14	51.5	374.40	54.3	372.31	369.00	-2.9	20,167	-0.01%
2023/12/13	84.1	371.01	61.5	373.48	368.00	22.6	20,049	0.11%
2023/12/12	182.2	380.20	95.2	377.41	382.50	87.1	20,136	0.43%	大買/
2023/12/11	124.6	364.47	23	365.33	361.50	101.6	19,961	0.51%	大買/鉅額交易
2023/12/08	70.8	365.48	15	368.31	370.00	55.8	20,159	0.28%
2023/12/07	14.1	356.02	287.5	357.72	357.50	-273.4	20,283	-1.35%	大賣/鉅額交易
2023/12/06	14	366.13	8.5	365.35	361.50	5.5	20,444	0.03%
2023/12/05	11.1	368.47	444.5	367.41	363.50	-433.4	20,557	-2.11%	大賣/鉅額交易
2023/12/04	20	384.31	52.2	381.23	380.00	-32.1	20,635	-0.16%
2023/12/01	67	386.23	57.7	387.33	391.00	9.4	20,733	0.05%
2023/11/30	230	380.36	60.7	381.12	385.50	169.3	20,695	0.82%	大買/鉅額交易
2023/11/29	557.5	369.66	52.6	372.77	380.00	504.9	20,458	2.47%	大買/鉅額交易
2023/11/28	49	348.31	30.3	356.79	361.00	18.8	20,092	0.09%
2023/11/27	32.4	340.52	1	331.00	331.00	31.4	19,840	0.16%
2023/11/24	8.7	340.93	29	339.79	344.00	-20.3	20,119	-0.10%
2023/11/23	224.1	335.86	753	337.62	336.00	-528.9	20,142	-2.63%	大買/大賣/鉅額交易
2023/11/22	352.5	350.51	1,264	349.60	346.00	-911.5	20,082	-4.54%	大買/大賣/鉅額交易
2023/11/21	48	345.67	452	345.96	342.50	-404	20,170	-2.00%	大賣/鉅額交易
2023/11/20	1,345.2	353.84	1,764	353.30	345.00	-418.8	20,428	-2.05%	大買/大賣/鉅額交易
2023/11/17	2,280.7	350.81	205.2	342.45	351.00	2,075.5	20,281	10.23%	大買/大賣/鉅額交易
2023/11/16	9.1	320.87	7	318.50	319.50	2.1	20,030	0.01%
2023/11/15	10.4	331.91	488	336.27	320.50	-477.6	20,265	-2.36%	大賣/鉅額交易
2023/11/14	90.5	334.96	15.5	333.89	331.00	75	20,648	0.36%
2023/11/13	43.1	334.42	51.1	330.70	334.00	-8	21,080	-0.04%
2023/11/10	11.2	331.53	33	329.35	323.50	-21.9	21,400	-0.10%
2023/11/09	4.9	331.15	52	330.16	333.50	-47.1	21,561	-0.22%
2023/11/08	221	331.82	29	327.23	335.50	192	21,750	0.88%	大買/鉅額交易
2023/11/07	18	327.08	10	327.05	328.50	8	21,883	0.04%
2023/11/06	23	330.41	82	330.00	332.00	-59.1	21,808	-0.27%
2023/11/03	56	326.21	84.6	325.73	322.00	-28.6	21,652	-0.13%
2023/11/02	176.3	315.97	141.1	319.38	324.00	35.2	21,438	0.16%	大買/大賣/
2023/11/01	45.3	301.86	378	304.13	302.50	-332.7	21,213	-1.57%	大賣/鉅額交易
2023/10/31	178	304.11	77	316.73	302.00	101	21,011	0.48%	大買/鉅額交易
2023/10/30	33	320.05	7.1	318.95	326.00	25.9	20,706	0.13%
2023/10/27	33.4	311.39	100.5	313.54	308.50	-67.1	20,545	-0.33%
2023/10/26	3.1	319.51	22.5	318.87	318.00	-19.4	20,428	-0.09%
2023/10/25	146.6	329.65	79	330.77	325.00	67.6	20,272	0.33%	大買/
2023/10/24	29	337.45	15.5	337.17	339.50	13.5	20,005	0.07%
2023/10/23	4	336.00	34	333.79	338.50	-30	19,784	-0.15%
2023/10/20	19.3	335.75	62	335.80	334.50	-42.7	19,531	-0.22%
2023/10/19	87	340.91	56.8	343.10	343.00	30.2	19,944	0.15%
2023/10/18	235	350.28	30	348.13	351.00	205	20,269	1.01%	大買/鉅額交易
2023/10/17	607	357.55	282	362.12	352.50	325	20,249	1.60%	大買/大賣/鉅額交易
2023/10/16	98	348.01	400	345.86	350.00	-302	20,262	-1.49%	大賣/鉅額交易
2023/10/13	274.2	336.92	70.5	337.14	343.00	203.7	20,547	0.99%	大買/鉅額交易
2023/10/12	86.2	339.09	42.2	341.95	345.00	44.1	20,918	0.21%
2023/10/11	174	334.56	132.5	333.29	331.00	41.5	21,100	0.20%	大買/大賣/
2023/10/06	25	320.18	31	321.16	323.00	-6	21,221	-0.03%
2023/10/05	168.6	318.71	162.1	315.63	321.00	6.5	21,269	0.03%	大買/大賣/
2023/10/04	8	301.00	103.1	299.80	303.00	-95.1	21,347	-0.45%	大賣/
2023/10/03	41	309.77	50	308.27	304.00	-9	21,588	-0.04%
2023/10/02	81.5	313.72	55.2	315.49	312.50	26.3	21,981	0.12%
2023/09/28	71	310.42	99	309.31	306.00	-28	22,153	-0.13%
2023/09/27	57.3	302.31	209.7	301.43	306.00	-152.4	22,691	-0.67%	大賣/鉅額交易
2023/09/26	17.1	306.24	138.9	306.09	303.00	-121.8	22,997	-0.53%	大賣/鉅額交易
2023/09/25	259.9	314.66	52	312.08	309.50	207.9	23,198	0.90%	大買/鉅額交易
2023/09/22	51.5	303.32	140	300.63	304.50	-88.5	23,162	-0.38%	大賣/
2023/09/21	29.1	302.38	478.7	299.70	298.00	-449.5	23,315	-1.93%	大賣/鉅額交易
2023/09/20	6	316.58	98.7	318.88	315.50	-92.7	23,080	-0.40%
2023/09/19	154.1	329.77	121.7	328.68	322.50	32.5	23,122	0.14%	大買/大賣/
2023/09/18	20	343.27	396	341.11	344.50	-376	23,117	-1.63%	大賣/鉅額交易
2023/09/15	35.2	348.64	27	356.64	338.00	8.2	23,086	0.04%
2023/09/14	91	355.64	20.1	354.11	356.50	70.9	22,723	0.31%
2023/09/13	22	338.00	34	334.49	348.00	-12	22,482	-0.05%
2023/09/12	72.2	345.10	295.5	332.43	325.50	-223.3	22,316	-1.00%	大賣/鉅額交易
2023/09/11	39.1	347.76	204.2	351.27	346.50	-165.1	22,193	-0.74%	大賣/鉅額交易
2023/09/08	89.2	359.77	109	357.98	360.00	-19.9	21,987	-0.09%	大賣/
2023/09/07	511.5	369.24	136	368.31	369.50	375.5	21,976	1.71%	大買/大賣/鉅額交易
2023/09/06	50.2	364.23	29.2	365.08	367.00	21	21,685	0.10%
2023/09/05	61.7	350.67	22	352.82	357.00	39.7	21,301	0.19%
2023/09/04	21	341.52	79	341.47	345.00	-58	21,044	-0.28%
2023/09/01	74.1	338.13	60	342.02	335.00	14.1	20,849	0.07%
2023/08/31	30	345.75	17	344.24	345.00	13	20,501	0.06%
2023/08/30	112	349.15	19.5	351.25	342.00	92.5	20,321	0.46%	大買/
2023/08/29	132.1	334.52	17	337.09	335.50	115.1	19,928	0.58%	大買/鉅額交易
2023/08/28	18	330.75	49	331.80	335.00	-31	19,742	-0.16%
2023/08/25	36	333.74	93.5	332.35	334.00	-57.5	19,539	-0.29%
2023/08/24	135.2	338.62	240	340.30	333.00	-104.9	19,248	-0.54%	大買/大賣/鉅額交易
2023/08/23	108.8	330.92	162	336.74	340.50	-53.2	19,019	-0.28%	大買/大賣/
2023/08/22	38.3	345.27	60.1	345.92	341.00	-21.7	18,776	-0.12%
2023/08/21	155.6	337.21	135.2	336.86	335.50	20.4	18,741	0.11%	大買/大賣/
2023/08/18	461.7	338.55	449	343.90	328.00	12.6	18,462	0.07%	大買/大賣/
2023/08/17	711	361.14	288.2	355.25	357.00	422.8	17,899	2.36%	大買/大賣/鉅額交易
2023/08/16	653.2	335.50	1,342	335.50	341.00	-688.9	17,419	-3.95%	大買/大賣/鉅額交易
2023/08/15	871.1	333.05	133.2	324.27	334.00	737.9	17,012	4.34%	大買/大賣/鉅額交易
2023/08/14	60	300.65	61	300.58	304.00	-1	16,725	-0.01%
2023/08/11	132	298.41	58.1	295.53	293.50	73.9	16,465	0.45%	大買/
2023/08/10	47.2	282.52	85.5	283.37	280.00	-38.3	16,235	-0.24%
2023/08/09	75	303.88	62.1	300.39	301.00	12.9	16,253	0.08%
2023/08/08	61.1	294.03	39.5	291.06	295.50	21.6	16,287	0.13%
2023/08/07	33	300.42	10	309.00	307.50	23	16,315	0.14%
2023/08/04	25.3	277.97	180.2	278.14	281.50	-154.9	16,299	-0.95%	大賣/鉅額交易
2023/08/02	71.2	301.86	279	291.77	281.00	-207.8	16,296	-1.27%	大賣/鉅額交易
2023/08/01	10	317.19	7	316.43	312.00	3	16,305	0.02%
2023/07/31	33	324.95	254.3	311.82	326.00	-221.3	16,364	-1.35%	大賣/鉅額交易
2023/07/28	125.1	316.32	29.1	314.37	319.50	96	16,321	0.59%	大買/
2023/07/27	295.1	315.29	370.2	316.79	331.00	-75.1	16,358	-0.46%	大買/大賣/
2023/07/26	79	340.53	107	342.84	340.00	-28	16,321	-0.17%	大賣/
2023/07/25	44.1	377.30	77	374.25	377.50	-32.9	16,440	-0.20%
2023/07/24	198	384.13	244.1	389.59	377.50	-46.1	16,601	-0.28%	大買/大賣/
2023/07/21	456.1	362.27	107	366.70	379.50	349.1	16,376	2.13%	大買/大賣/鉅額交易
2023/07/20	39.7	338.49	60.1	333.14	345.00	-20.4	15,962	-0.13%
2023/07/19	209	335.28	133	327.99	329.00	76	15,782	0.48%	大買/大賣/
2023/07/18	283.1	319.98	211	323.42	314.00	72.1	15,305	0.47%	大買/大賣/
2023/07/17	649.1	321.33	428	314.84	319.00	221.1	14,809	1.49%	大買/大賣/鉅額交易
2023/07/14	66.2	286.73	78	278.31	295.00	-11.8	14,264	-0.08%
2023/07/13	388	272.78	423	270.68	268.50	-35	13,808	-0.25%	大買/大賣/
2023/07/12	96	262.20	135	260.41	260.50	-39	13,253	-0.29%	大賣/
2023/07/11	357.1	265.13	409	265.55	262.00	-51.9	13,097	-0.40%	大買/大賣/
2023/07/10	18.1	252.24	143	250.46	253.50	-125	12,812	-0.98%	大賣/鉅額交易
2023/07/07	25	243.64	498	241.54	244.50	-473	12,591	-3.76%	大賣/鉅額交易
2023/07/06	30.1	258.96	260	259.73	253.50	-229.9	12,163	-1.89%	大賣/鉅額交易
2023/07/05	294	253.87	368.2	257.38	255.50	-74.2	11,910	-0.62%	大買/大賣/
2023/07/04	65	238.00	94.2	240.29	250.50	-29.2	11,417	-0.26%
2023/07/03	310.1	224.47	316	226.79	228.00	-5.9	11,054	-0.05%	大買/大賣/
2023/06/30	192	211.21	401	211.46	211.00	-209	10,835	-1.93%	大買/大賣/鉅額交易
2023/06/29	1,605.5	210.58	443.2	212.28	210.00	1,162.3	10,851	10.71%	大買/大賣/鉅額交易
2023/06/28	137	201.16	255	202.09	201.00	-118	10,717	-1.10%	大買/大賣/鉅額交易
2023/06/27	188	200.90	643	202.98	198.00	-455	11,051	-4.12%	大買/大賣/鉅額交易
2023/06/26	190	203.07	70.1	199.87	202.00	119.9	11,102	1.08%	大買/鉅額交易
2023/06/21	388	197.03	58	195.26	199.00	330	11,496	2.87%	大買/鉅額交易
2023/06/20	57	197.25	315	197.66	196.00	-258	11,548	-2.23%	大賣/鉅額交易
2023/06/19	57	197.18	223	196.33	196.50	-166	11,706	-1.42%	大賣/鉅額交易
2023/06/16	568.5	194.50	202	191.46	193.00	366.5	11,603	3.16%	大買/大賣/鉅額交易
2023/06/15	496.9	190.52	73.5	190.00	190.00	423.4	11,553	3.66%	大買/鉅額交易
2023/06/14	224	187.27	207.5	188.22	186.00	16.5	11,600	0.14%	大買/大賣/
2023/06/13	969	187.33	81.2	185.17	187.50	887.8	11,641	7.63%	大買/鉅額交易
2023/06/12	17	175.65	6	174.51	174.50	11	11,506	0.10%
2023/06/09	1	173.49	5	172.00	173.50	-4	11,537	-0.03%
2023/06/08	3.1	168.18	46.1	168.66	168.50	-43	11,624	-0.37%
2023/06/07	35	171.74	5	170.50	172.00	30	11,779	0.25%
2023/06/06	1	171.00	2	171.50	170.50	-1	12,282	-0.01%
2023/06/05	0	173.50	0	0.00	173.00	0	12,355	0.00%
2023/06/02	56	174.98	6	174.17	172.00	50	12,416	0.40%
2023/06/01	8	172.44	14	170.71	173.00	-6	12,476	-0.05%
2023/05/31	2.1	173.46	1	171.50	171.50	1.1	12,750	0.01%
2023/05/30	8	170.69	38.5	172.53	172.50	-30.5	12,802	-0.24%
2023/05/29	74	174.97	14.2	173.91	173.50	59.8	12,820	0.47%
2023/05/26	10	171.00	14	172.25	168.50	-4	12,907	-0.03%
2023/05/25	29	173.37	24	172.15	170.50	5	13,281	0.04%
2023/05/24	8	167.68	106.7	167.38	167.00	-98.7	13,602	-0.73%	大賣/
2023/05/23	27.5	171.61	32	171.06	171.00	-4.5	13,714	-0.03%
2023/05/22	2	168.50	21	169.45	168.50	-19	13,833	-0.14%
2023/05/19	97.5	170.91	9.1	170.73	172.00	88.4	13,863	0.64%
2023/05/18	2	167.25	3	168.50	167.50	-1	13,979	-0.01%
2023/05/17	0	0.00	11	165.09	166.50	-11	14,073	-0.08%
2023/05/16	15	164.23	5	166.80	162.00	10	14,134	0.07%
2023/05/15	10	163.45	25	164.13	164.50	-15	14,162	-0.11%
2023/05/12	14.1	165.74	4	166.63	167.00	10.1	14,331	0.07%
2023/05/11	5	168.40	7	168.43	164.50	-2	14,585	-0.01%
2023/05/10	5	169.45	5	168.90	169.50	0	15,086	0.00%
2023/05/09	20.5	167.17	19	166.76	168.00	1.5	15,223	0.01%
2023/05/08	11	170.82	13.5	170.91	168.50	-2.5	15,458	-0.02%
2023/05/05	14	169.50	232	168.93	170.00	-218	16,178	-1.35%	大賣/鉅額交易
2023/05/04	5	167.80	15	167.37	169.00	-10	16,439	-0.06%
2023/05/03	8	168.06	16	166.71	166.00	-8	16,616	-0.05%
2023/05/02	9	167.11	4.1	165.79	170.00	4.9	16,586	0.03%
2023/04/28	18	164.86	35	164.29	164.00	-17	16,619	-0.10%
2023/04/27	31.2	161.60	155	161.33	160.00	-123.9	16,470	-0.75%	大賣/鉅額交易
2023/04/26	67	160.42	853	159.53	158.50	-786	16,309	-4.82%	大賣/鉅額交易
2023/04/25	43.2	174.24	284	171.10	171.00	-240.8	15,999	-1.51%	大賣/鉅額交易
2023/04/24	11.1	180.04	118	177.35	177.00	-106.9	15,830	-0.68%	大賣/鉅額交易
2023/04/21	12.1	186.79	85.4	185.11	184.50	-73.4	15,754	-0.47%
2023/04/20	11	188.95	12	187.79	191.00	-1	15,770	-0.01%
2023/04/19	5.1	188.74	27	189.43	188.50	-21.9	15,884	-0.14%
2023/04/18	35	194.93	134	193.27	191.50	-99	15,912	-0.62%	大賣/
2023/04/17	23	193.02	4	193.50	194.50	19	15,967	0.12%
2023/04/14	21	194.12	7	194.29	194.50	14	16,057	0.09%
2023/04/13	11.1	193.99	15	191.80	192.00	-4	16,143	-0.02%
2023/04/12	4	196.88	120	194.63	196.50	-116	16,172	-0.72%	大賣/鉅額交易
2023/04/11	10.2	198.53	61	197.40	197.50	-50.8	16,198	-0.31%
2023/04/10	2	201.01	70.7	200.52	199.50	-68.7	16,385	-0.42%
2023/04/07	19.1	202.26	55.2	201.48	200.00	-36.1	16,361	-0.22%
2023/04/06	78.6	197.42	43	196.43	201.00	35.6	16,255	0.22%
2023/03/31	8	194.62	21	194.67	196.50	-13	16,126	-0.08%
2023/03/30	21.3	191.55	13.1	192.06	193.00	8.2	16,015	0.05%
2023/03/29	14.1	192.18	268.5	189.76	189.00	-254.4	15,899	-1.60%	大賣/鉅額交易
2023/03/28	19.1	197.70	188	199.01	195.50	-168.9	15,737	-1.07%	大賣/鉅額交易
2023/03/27	15	214.83	318.7	214.03	209.00	-303.6	15,297	-1.98%	大賣/鉅額交易
2023/03/24	524.5	216.34	30	215.12	215.50	494.5	15,057	3.28%	大買/鉅額交易
2023/03/23	23	201.76	27	200.26	198.50	-4	14,498	-0.03%
2023/03/22	154	197.43	42.7	200.37	200.50	111.3	14,533	0.77%	大買/鉅額交易
2023/03/21	17	193.74	12.5	193.34	192.00	4.5	14,315	0.03%
2023/03/20	165	196.82	144.5	195.12	191.00	20.5	14,384	0.14%	大買/大賣/
2023/03/17	198.1	192.82	11.1	192.96	194.50	187	14,410	1.30%	大買/鉅額交易
2023/03/16	3.1	188.14	47.6	188.71	188.00	-44.5	14,186	-0.31%
2023/03/15	22	192.43	17.9	192.10	190.50	4.1	14,175	0.03%
2023/03/14	20	186.45	9	186.56	187.50	11	14,093	0.08%
2023/03/13	8.1	184.92	29	184.36	186.50	-20.9	14,174	-0.15%
2023/03/10	15.1	188.89	47.2	189.26	187.00	-32.2	14,176	-0.23%
2023/03/09	193	197.83	13.1	198.30	194.00	179.9	14,405	1.25%	大買/鉅額交易
2023/03/08	143	187.66	2	187.00	191.00	141	13,983	1.01%	大買/鉅額交易
2023/03/07	4	188.13	3.8	187.37	187.50	0.2	13,967	0.00%
2023/03/06	29	190.69	40	191.00	189.50	-11	13,998	-0.08%
2023/03/03	115.5	192.13	111	190.66	188.50	4.5	14,115	0.03%	大買/大賣/
2023/03/02	30	187.05	18	186.47	186.00	12	14,220	0.08%
2023/03/01	11	185.82	7	185.21	186.00	4	14,266	0.03%
2023/02/24	22.1	188.95	56	188.89	185.50	-33.9	14,319	-0.24%
2023/02/23	33	189.71	93.1	185.03	188.50	-60.1	14,153	-0.42%
2023/02/22	49.3	186.32	632.5	183.60	181.00	-583.2	14,009	-4.16%	大賣/鉅額交易
2023/02/21	63.7	197.22	18	197.44	200.50	45.7	13,748	0.33%
2023/02/20	25	199.62	12	198.63	195.00	13	13,831	0.09%
2023/02/17	16.3	196.54	8	196.75	196.50	8.3	14,067	0.06%
2023/02/16	332	195.84	19.1	194.90	200.50	312.9	14,445	2.17%	大買/鉅額交易
2023/02/15	20	192.72	24.1	191.62	193.00	-4.1	14,704	-0.03%
2023/02/14	122	193.52	4.5	194.72	192.00	117.5	14,749	0.80%	大買/鉅額交易
2023/02/13	8	193.75	8	192.38	193.50	0	15,074	0.00%
2023/02/10	11	193.09	26.5	194.13	193.50	-15.5	15,370	-0.10%
2023/02/09	220.5	201.91	19.1	201.29	198.50	201.5	15,653	1.29%	大買/鉅額交易
2023/02/08	388.6	198.96	77.2	199.57	199.00	311.4	15,573	2.00%	大買/鉅額交易
2023/02/07	112	189.41	17	190.85	191.50	95	15,221	0.62%	大買/
2023/02/06	119	191.36	36.1	192.10	190.00	82.9	15,323	0.54%	大買/
2023/02/03	877.5	192.89	204.2	190.92	194.50	673.3	15,369	4.38%	大買/大賣/鉅額交易
2023/02/02	317.6	181.25	37.1	179.92	184.00	280.5	14,907	1.88%	大買/鉅額交易
2023/02/01	40.2	175.30	20.1	175.07	175.50	20.1	15,396	0.13%
2023/01/31	82	167.60	9.1	168.39	169.50	73	15,627	0.47%
2023/01/30	27.5	166.65	22.1	168.00	168.50	5.4	16,331	0.03%
2023/01/17	80	159.75	0	0.00	160.00	80	17,101	0.47%
2023/01/16	59	158.97	0	160.00	159.50	59	17,567	0.34%
2023/01/13	17	157.88	1.1	157.61	157.50	15.9	17,880	0.09%
2023/01/12	4	160.00	9.1	160.05	160.00	-5.1	18,323	-0.03%
2023/01/11	5.1	158.89	8.1	159.25	161.00	-3	18,752	-0.02%
2023/01/10	40.5	159.60	40.1	159.25	160.00	0.4	19,182	0.00%
2023/01/09	61.5	157.38	6	157.76	158.50	55.5	19,639	0.28%
2023/01/06	3.9	151.01	5	149.00	151.00	-1.1	19,950	-0.01%
2023/01/05	5.1	149.44	90.9	148.74	147.00	-85.8	20,375	-0.42%
2023/01/04	17.5	148.01	20	146.80	149.00	-2.5	20,876	-0.01%
2023/01/03	49	145.90	8	142.75	147.00	41	21,203	0.19%
2022/12/30	11	146.13	15	143.53	142.50	-4	21,448	-0.02%
2022/12/29	81	145.69	7.4	144.50	145.50	73.6	21,795	0.34%
2022/12/28	6	146.92	92.1	145.67	145.00	-86	22,145	-0.39%
2022/12/27	3	154.00	2	155.25	156.50	1	22,266	0.00%
2022/12/26	11	153.41	4	153.38	152.00	7	22,770	0.03%
2022/12/23	10	158.65	3	156.83	159.00	7	23,323	0.03%
2022/12/22	26	158.58	19	159.63	158.00	7	23,747	0.03%
2022/12/21	79	158.22	4	159.13	157.50	75	24,226	0.31%
2022/12/20	32	163.45	65	163.07	156.00	-33	24,661	-0.13%
2022/12/19	1	162.01	31	161.13	165.00	-30	25,021	-0.12%
2022/12/16	185.1	166.04	0	0.00	165.00	185.1	25,528	0.72%	大買/鉅額交易
2022/12/15	0	0.00	245	171.61	171.50	-245	25,759	-0.95%	大賣/鉅額交易
2022/12/14	472.8	169.08	15	172.17	173.00	457.8	25,800	1.77%	大買/鉅額交易
2022/12/13	18	164.00	33	166.26	164.00	-15	25,794	-0.06%
2022/12/12	176	164.18	13	163.77	164.00	163	25,943	0.63%	大買/鉅額交易
2022/12/09	26	171.02	77.5	171.16	168.50	-51.5	26,462	-0.19%
2022/12/08	4.5	169.06	5	169.40	167.00	-0.5	26,667	0.00%
2022/12/07	6.5	171.69	28	171.54	170.00	-21.5	26,854	-0.08%
2022/12/06	75.5	176.43	7	176.36	175.50	68.5	26,928	0.25%
2022/12/05	20	178.70	5	179.40	178.00	15	27,113	0.06%
2022/12/02	19.5	177.69	8.3	176.86	176.50	11.2	27,347	0.04%
2022/12/01	16	174.84	46.1	177.72	175.50	-30	27,536	-0.11%
2022/11/30	18	167.58	18	169.00	168.50	0	27,497	0.00%
2022/11/29	0	165.50	0	0.00	165.50	0	27,732	0.00%
2022/11/28	8	168.00	0	0.00	168.50	8	28,144	0.03%
2022/11/25	25	172.08	22	169.27	167.50	3	28,344	0.01%
2022/11/24	240	171.66	24.1	172.18	172.00	215.9	28,350	0.76%	大買/鉅額交易
2022/11/23	1	167.00	13	167.50	163.50	-12	28,343	-0.04%
2022/11/22	1.2	160.70	7	161.94	166.50	-5.9	28,707	-0.02%
2022/11/21	0	166.50	17	165.71	164.00	-17	29,182	-0.06%
2022/11/18	4	170.62	15	169.27	166.00	-11	29,702	-0.04%
2022/11/17	22	167.66	39	167.59	170.50	-17	29,817	-0.06%
2022/11/16	70	166.44	14	166.14	167.00	56	30,017	0.19%
2022/11/15	62	166.48	27.1	165.98	167.00	35	30,214	0.12%
2022/11/14	18.5	162.76	17.1	161.12	163.50	1.4	30,634	0.00%
2022/11/11	126	161.50	126.4	159.78	156.50	-0.4	31,097	0.00%	大買/大賣/
2022/11/10	8	150.13	8	150.88	150.50	0	30,971	0.00%
2022/11/09	20	151.87	18.1	151.54	150.50	1.9	31,293	0.01%
2022/11/08	30	150.75	17	149.79	147.00	13	31,812	0.04%
2022/11/07	10.5	148.93	16	149.35	149.00	-5.5	32,171	-0.02%
2022/11/04	5	142.20	2	142.50	142.50	3	31,967	0.01%
2022/11/03	12	144.42	11	144.18	144.00	1	31,985	0.00%
2022/11/02	20	146.05	19	146.53	145.50	1	32,066	0.00%
2022/11/01	275	145.35	23	145.52	146.50	252	32,164	0.78%	大買/鉅額交易
2022/10/31	267	143.34	11	142.41	142.00	256	32,256	0.79%	大買/鉅額交易
2022/10/28	342.2	144.68	58.4	141.14	139.50	283.7	32,356	0.88%	大買/鉅額交易
2022/10/27	172	135.99	107.1	136.02	138.00	64.9	31,865	0.20%	大買/大賣/
2022/10/26	59.2	135.17	34	135.49	133.50	25.2	31,835	0.08%
2022/10/25	22	133.93	41.2	134.49	139.50	-19.2	31,506	-0.06%
2022/10/24	765	134.45	776.3	134.39	134.50	-11.3	31,060	-0.04%	大買/大賣/
2022/10/21	35	125.09	1	126.00	122.50	34	31,495	0.11%
2022/10/20	5.8	124.01	19.5	124.33	127.00	-13.7	32,320	-0.04%
2022/10/19	16.2	129.34	163	130.38	125.00	-146.8	32,200	-0.46%	大賣/鉅額交易
2022/10/18	39	129.52	140	129.84	130.50	-101	32,249	-0.31%	大賣/
2022/10/17	57	129.48	157	127.94	131.50	-100	32,783	-0.31%	大賣/
2022/10/14	94	129.28	181	127.96	130.00	-87	33,031	-0.26%	大賣/
2022/10/13	85.1	123.11	10	120.25	118.50	75.1	33,153	0.23%
2022/10/12	9.2	122.51	25	122.78	122.00	-15.8	33,056	-0.05%
2022/10/11	7.1	127.81	106	129.01	127.00	-98.9	33,018	-0.30%	大賣/
2022/10/07	12	137.91	5	137.30	136.50	7	32,849	0.02%
2022/10/06	53	136.02	21	136.81	140.00	32	32,872	0.10%
2022/10/05	6	139.42	86	139.20	133.50	-80	32,704	-0.24%
2022/10/04	47	138.68	5.5	139.64	137.50	41.5	32,381	0.13%
2022/10/03	53	137.90	9	136.28	135.50	44	32,180	0.14%
2022/09/30	63	128.52	58	130.25	134.00	5	32,572	0.02%
2022/09/29	20	128.40	180	127.58	127.00	-160	32,663	-0.49%	大賣/鉅額交易
2022/09/28	16	130.00	134	131.79	127.50	-118	32,739	-0.36%	大賣/鉅額交易
2022/09/27	168	134.84	26	134.62	134.50	142	32,704	0.43%	大買/鉅額交易
2022/09/26	22.1	139.16	357	138.33	136.00	-335	32,637	-1.03%	大賣/鉅額交易
2022/09/23	45	150.94	434.4	148.64	145.50	-389.4	32,650	-1.19%	大賣/鉅額交易
2022/09/22	14.1	152.96	2	149.00	156.00	12.1	32,479	0.04%
2022/09/21	80.1	152.00	23	152.48	152.50	57.1	32,515	0.18%
2022/09/20	33	154.79	245.5	152.26	152.00	-212.5	32,776	-0.65%	大賣/鉅額交易
2022/09/19	3	153.67	154	154.08	152.50	-151	32,932	-0.46%	大賣/鉅額交易
2022/09/16	20.2	156.42	373	155.36	153.50	-352.8	33,125	-1.07%	大賣/鉅額交易
2022/09/15	96.1	166.91	181.4	164.51	161.00	-85.4	33,151	-0.26%	大賣/
2022/09/14	24.1	170.21	19.3	169.64	169.50	4.8	33,183	0.01%
2022/09/13	11	175.86	14	176.79	176.00	-3	33,222	-0.01%
2022/09/12	55	177.92	71	176.08	173.00	-16	33,278	-0.05%
2022/09/08	228.1	174.49	29	174.60	175.50	199.1	33,482	0.59%	大買/鉅額交易
2022/09/07	13.1	176.00	9	175.61	176.00	4.1	33,488	0.01%
2022/09/06	10.1	178.58	21.2	177.76	175.50	-11.1	33,699	-0.03%
2022/09/05	36.1	187.12	233	183.05	179.50	-196.9	33,603	-0.59%	大賣/鉅額交易
2022/09/02	82	187.80	96	187.65	188.00	-14	33,488	-0.04%
2022/09/01	14.1	183.79	49	182.11	181.00	-34.9	33,293	-0.10%
2022/08/31	123.1	188.85	31	187.81	187.00	92.1	33,223	0.28%	大買/
2022/08/30	6.1	189.50	12	190.42	188.50	-5.9	33,343	-0.02%
2022/08/29	58.1	186.28	174	186.26	190.00	-115.9	33,178	-0.35%	大賣/鉅額交易
2022/08/26	23	200.61	101	196.15	191.00	-78	33,079	-0.24%	大賣/
2022/08/25	53	195.92	66.1	195.57	195.00	-13	32,887	-0.04%
2022/08/24	50	189.74	82	188.34	186.00	-32	32,679	-0.10%
2022/08/23	132.6	185.68	32	185.69	190.50	100.6	32,474	0.31%	大買/
2022/08/22	62	189.86	14	190.68	186.00	48	32,316	0.15%
2022/08/19	78	194.33	133.1	193.61	189.50	-55.1	32,358	-0.17%	大賣/
2022/08/18	165.1	188.07	133.3	189.54	189.00	31.8	31,931	0.10%	大買/大賣/
2022/08/17	76.1	176.22	20	176.75	175.50	56.1	31,262	0.18%
2022/08/16	80.1	177.92	94.9	177.05	175.50	-14.9	31,269	-0.05%
2022/08/15	140.1	176.13	142.1	176.36	178.00	-2	31,286	-0.01%	大買/大賣/
2022/08/12	323	167.64	30.1	166.64	170.50	292.9	30,694	0.95%	大買/鉅額交易
2022/08/11	237.8	155.39	17	155.44	155.00	220.8	30,349	0.73%	大買/鉅額交易
2022/08/10	13.1	149.89	0	0.00	149.00	13.1	30,681	0.04%
2022/08/09	15	153.23	56	153.59	154.50	-41	30,843	-0.13%
2022/08/08	118	156.25	23	156.54	154.50	95	31,057	0.31%	大買/
2022/08/05	77.5	157.32	27	157.13	159.50	50.5	31,147	0.16%
2022/08/04	4	147.00	265	146.53	149.00	-261	31,240	-0.84%	大賣/鉅額交易
2022/08/03	134	150.86	11	152.00	148.50	123	31,290	0.39%	大買/鉅額交易
2022/08/02	10	149.90	18	149.75	151.50	-8	31,482	-0.03%
2022/08/01	8	153.50	3	154.33	153.00	5	31,442	0.02%
2022/07/29	14	157.82	11	158.32	156.00	3	31,376	0.01%
2022/07/28	131.1	160.96	657.8	159.68	155.50	-526.7	31,475	-1.67%	大買/大賣/鉅額交易
2022/07/27	186.1	169.85	821	167.19	163.00	-634.9	30,798	-2.06%	大買/大賣/鉅額交易
2022/07/26	114.5	179.14	89	179.17	177.50	25.5	29,889	0.09%	大買/
2022/07/25	390.1	179.59	65.3	179.76	181.50	324.8	29,826	1.09%	大買/鉅額交易
2022/07/22	823.3	183.55	1,509.1	182.27	180.50	-685.8	29,766	-2.30%	大買/大賣/鉅額交易
2022/07/21	1,346	178.29	31	172.79	179.00	1,315	29,265	4.49%	大買/鉅額交易
2022/07/20	227	162.81	333	160.57	163.00	-106	28,744	-0.37%	大買/大賣/鉅額交易
2022/07/19	19.1	158.65	8	156.88	154.00	11.1	28,522	0.04%
2022/07/18	45.1	159.38	33	158.71	158.00	12.1	28,377	0.04%
2022/07/15	39.1	153.64	7	152.64	152.50	32.1	28,062	0.11%
2022/07/14	21	150.19	21	148.36	150.00	0	28,107	0.00%
2022/07/13	112	157.49	378.3	153.03	146.50	-266.3	27,985	-0.95%	大買/大賣/鉅額交易
2022/07/12	4	154.00	15.5	156.42	150.00	-11.5	28,075	-0.04%
2022/07/11	25	167.32	11	166.97	162.00	14	28,455	0.05%
2022/07/08	63	169.04	708	168.35	165.00	-645	28,630	-2.25%	大賣/鉅額交易
2022/07/07	245	172.69	43	163.09	174.00	202	28,007	0.72%	大買/鉅額交易
2022/07/06	32	166.27	514	165.78	160.50	-482	27,834	-1.73%	大賣/鉅額交易
2022/07/05	17	173.15	38	171.28	174.00	-21	27,750	-0.08%
2022/07/04	125	170.56	27	170.43	172.50	98	27,851	0.35%	大買/
2022/07/01	39	187.35	66	180.16	172.00	-27	27,944	-0.10%
2022/06/30	24	190.75	42	187.67	191.00	-18	27,826	-0.06%
2022/06/29	16	191.87	55.7	193.83	194.50	-39.7	27,816	-0.14%
2022/06/28	28	192.73	820	186.46	190.00	-792	27,790	-2.85%	大賣/鉅額交易
2022/06/27	89	197.79	11	196.91	198.00	78	28,067	0.28%
2022/06/24	26	190.35	46	188.37	187.50	-20	28,540	-0.07%
2022/06/23	12	185.75	1	189.00	190.00	11	28,676	0.04%
2022/06/22	63	192.78	164	192.67	186.50	-101	28,328	-0.36%	大賣/鉅額交易
2022/06/21	25	202.96	5	205.30	207.00	20	28,133	0.07%
2022/06/20	3	208.67	93.4	205.46	201.50	-90.4	28,206	-0.32%
2022/06/17	16	213.16	282	207.76	209.00	-266	28,277	-0.94%	大賣/鉅額交易
2022/06/16	44	226.15	31	227.06	214.50	13	28,039	0.05%
2022/06/15	56	230.38	28	231.88	228.50	28	28,074	0.10%
2022/06/14	13	222.67	154	223.74	225.50	-141	28,220	-0.50%	大賣/鉅額交易
2022/06/13	13	221.58	10	222.85	226.00	3	28,523	0.01%
2022/06/10	9.5	222.10	6	222.17	225.50	3.5	29,039	0.01%
2022/06/09	37	223.76	11	223.59	224.00	26	29,291	0.09%
2022/06/08	18	229.03	33	228.08	222.50	-15	29,488	-0.05%
2022/06/07	18	227.64	30	226.73	228.50	-12	30,017	-0.04%
2022/06/06	34	227.37	41	228.68	231.50	-7	30,785	-0.02%
2022/06/02	16	231.16	130	229.38	226.00	-114	31,348	-0.36%	大賣/鉅額交易
2022/06/01	59	243.59	9	241.72	238.00	50	31,717	0.16%
2022/05/31	20	238.40	6	238.25	240.50	14	31,931	0.04%
2022/05/30	10	237.90	134	239.78	242.00	-124	32,963	-0.38%	大賣/鉅額交易
2022/05/27	10	239.65	263.2	239.52	231.00	-253.2	33,710	-0.75%	大賣/鉅額交易
2022/05/26	57	249.17	532	248.77	238.50	-475	34,303	-1.38%	大賣/鉅額交易
2022/05/25	20	252.90	134	251.54	255.00	-114	34,805	-0.33%	大賣/鉅額交易
2022/05/24	32	255.77	20	252.03	250.00	12	35,532	0.03%
2022/05/23	20	268.30	30	266.40	257.50	-10	36,322	-0.03%
2022/05/20	16	269.50	7	269.36	269.50	9	36,532	0.02%
2022/05/19	4	265.63	3	265.33	269.50	1	36,484	0.00%
2022/05/18	422	265.38	81	263.08	268.00	341	36,532	0.93%	大買/鉅額交易
2022/05/17	33	254.00	59	253.20	255.00	-26	36,520	-0.07%
2022/05/16	51	264.40	12	268.58	252.50	39	37,163	0.10%
2022/05/13	97	261.43	31	261.32	257.00	66	37,394	0.18%
2022/05/12	29	258.60	64	256.65	254.50	-35	37,471	-0.09%
2022/05/11	52.1	250.20	152	252.31	257.50	-100	37,788	-0.26%	大賣/
2022/05/10	40	243.61	18	243.89	255.00	22	37,985	0.06%
2022/05/09	58	261.77	114	250.84	246.50	-56	38,497	-0.15%	大賣/
2022/05/06	29.1	277.05	108	275.24	272.00	-78.9	38,829	-0.20%	大賣/
2022/05/05	595	280.76	362.3	279.64	286.00	232.8	38,763	0.60%	大買/大賣/鉅額交易
2022/05/04	185	265.80	4	263.25	262.50	181	38,558	0.47%	大買/鉅額交易
2022/05/03	0	0.00	8	265.81	264.50	-8	38,787	-0.02%
2022/04/29	111	264.09	14	264.75	260.50	97	38,955	0.25%	大買/
2022/04/28	47	255.02	64	254.17	260.00	-17	38,880	-0.04%
2022/04/27	59.1	245.38	38	238.37	252.50	21.1	38,898	0.05%
2022/04/26	17	251.59	214	245.86	242.50	-197	38,817	-0.51%	大賣/鉅額交易
2022/04/25	41.1	253.69	262	252.11	248.50	-220.9	39,070	-0.57%	大賣/鉅額交易
2022/04/22	8	267.18	116	264.46	267.50	-108	39,245	-0.28%	大賣/鉅額交易
2022/04/21	7	277.21	5	275.60	275.00	2	39,660	0.01%
2022/04/20	147	272.63	84	272.91	276.50	63	39,824	0.16%	大買/
2022/04/19	40	275.46	88.3	272.15	268.50	-48.3	39,943	-0.12%
2022/04/18	4	267.87	14	263.57	272.50	-10	40,018	-0.02%
2022/04/15	94.2	264.39	463	267.78	265.50	-368.8	40,260	-0.92%	大賣/鉅額交易
2022/04/14	46	283.46	289	283.89	281.50	-243	40,341	-0.60%	大賣/鉅額交易
2022/04/13	112	287.21	59.1	284.25	289.50	52.9	40,256	0.13%	大買/
2022/04/12	40	281.38	179	283.40	281.50	-139	40,177	-0.35%	大賣/鉅額交易
2022/04/11	71.2	288.62	23	287.74	281.00	48.2	39,911	0.12%
2022/04/08	629.5	300.07	288	299.78	301.50	341.5	39,727	0.86%	大買/大賣/鉅額交易
2022/04/07	189	301.06	215	312.79	296.00	-26	39,457	-0.07%	大買/大賣/
2022/04/06	13	310.62	140	310.55	317.00	-127	39,182	-0.32%	大賣/鉅額交易
2022/04/01	205	307.29	52	298.58	312.00	153	39,128	0.39%	大買/鉅額交易
2022/03/31	4	310.50	155	310.17	305.50	-151	39,374	-0.38%	大賣/鉅額交易
2022/03/30	38	324.54	33.2	324.14	312.50	4.8	39,541	0.01%
2022/03/29	35.1	316.72	130.1	316.96	322.50	-95	39,675	-0.24%	大賣/
2022/03/28	79	293.08	84.1	297.08	311.00	-5.1	40,065	-0.01%
2022/03/25	35	293.59	34	295.82	296.00	1	40,418	0.00%
2022/03/24	85	286.24	28	287.36	287.50	57	40,965	0.14%
2022/03/23	50	294.44	55.1	294.89	284.00	-5	42,365	-0.01%
2022/03/22	226.1	286.29	155	285.14	282.00	71.1	42,972	0.17%	大買/大賣/
2022/03/21	103	278.97	82.1	281.62	274.50	20.9	43,100	0.05%	大買/
2022/03/18	57.1	271.39	118	276.43	273.00	-60.9	43,130	-0.14%	大賣/
2022/03/17	476.1	273.51	323	273.19	275.00	153.1	42,942	0.36%	大買/大賣/鉅額交易
2022/03/16	45	262.93	239	264.61	255.00	-194	42,428	-0.46%	大賣/鉅額交易
2022/03/15	286	268.63	332	269.88	260.50	-46	42,269	-0.11%	大買/大賣/
2022/03/14	53	291.45	36	290.33	286.00	17	42,126	0.04%
2022/03/11	263.1	281.11	123	281.39	287.00	140.1	41,766	0.34%	大買/大賣/鉅額交易
2022/03/10	59.1	285.88	48	285.97	281.00	11.1	41,630	0.03%
2022/03/09	114	290.50	29	283.62	275.00	85	41,146	0.21%	大買/
2022/03/08	152	288.28	776	284.98	273.50	-624	40,380	-1.55%	大買/大賣/鉅額交易
2022/03/07	37	285.85	47.2	283.08	287.50	-10.2	39,594	-0.03%
2022/03/04	79.2	299.45	119	297.94	288.00	-39.8	39,069	-0.10%	大賣/
2022/03/03	93	315.25	180	314.84	312.00	-87	38,732	-0.22%	大賣/
2022/03/02	53	298.07	105	298.65	307.00	-52	37,914	-0.14%	大賣/
2022/03/01	730	286.07	660	283.15	299.50	70	37,091	0.19%	大買/大賣/
2022/02/25	1,438	271.84	1,423.5	272.00	272.50	14.5	36,252	0.04%	大買/大賣/
2022/02/24	250.1	246.65	67.7	247.98	248.00	182.4	35,583	0.51%	大買/鉅額交易
2022/02/23	756.5	246.86	591.3	246.57	245.00	165.2	34,753	0.48%	大買/大賣/鉅額交易
2022/02/22	213.2	237.54	64	236.93	233.50	149.2	33,923	0.44%	大買/鉅額交易
2022/02/21	42	234.87	62	233.94	239.00	-20	33,503	-0.06%
2022/02/18	127	236.12	136	233.14	238.50	-9	33,774	-0.03%	大買/大賣/
2022/02/17	126.1	234.98	21	238.50	233.00	105.1	33,898	0.31%	大買/鉅額交易
2022/02/16	205.1	245.92	168	246.14	243.00	37.1	33,682	0.11%	大買/大賣/
2022/02/15	43	237.53	405	238.99	232.00	-362	33,336	-1.09%	大賣/鉅額交易
2022/02/14	103	230.02	162	228.86	231.00	-59	33,092	-0.18%	大買/大賣/
2022/02/11	73.2	246.28	64.1	245.48	244.00	9.1	33,159	0.03%
2022/02/10	94	239.49	82	238.67	234.00	12	32,875	0.04%
2022/02/09	628.1	234.68	45.1	234.80	236.50	583	32,706	1.78%	大買/鉅額交易
2022/02/08	207.1	222.71	76	218.43	224.00	131.1	32,424	0.40%	大買/鉅額交易
2022/02/07	151	201.27	35	199.79	209.50	116	32,386	0.36%	大買/鉅額交易
2022/01/26	38	206.82	16.1	207.77	199.50	21.9	32,810	0.07%
2022/01/25	37	212.07	22	212.32	205.50	15	33,233	0.05%
2022/01/24	173	210.75	28	208.57	213.50	145	33,695	0.43%	大買/鉅額交易
2022/01/21	281.1	215.55	14	216.00	216.00	267.1	34,692	0.77%	大買/鉅額交易
2022/01/20	346	216.02	32	216.58	219.00	314	35,430	0.89%	大買/鉅額交易
2022/01/19	52	211.03	44	212.11	215.00	8	36,018	0.02%
2022/01/18	43	215.03	49	215.77	209.00	-6	36,701	-0.02%
2022/01/17	272	211.92	65	212.15	214.50	207	37,392	0.55%	大買/鉅額交易
2022/01/14	183.1	203.42	117	204.83	213.00	66.1	37,851	0.17%	大買/大賣/
2022/01/13	63	198.18	35	194.82	200.50	28	38,128	0.07%
2022/01/12	131	202.17	151	198.06	200.50	-20	38,678	-0.05%	大買/大賣/
2022/01/11	35	203.21	68	202.39	199.00	-33	39,898	-0.08%
2022/01/10	210	213.96	413	207.32	207.00	-203	40,656	-0.50%	大買/大賣/鉅額交易
2022/01/07	100	207.09	165	211.59	199.00	-65	41,496	-0.16%	大賣/
2022/01/06	117	210.87	746	209.99	211.00	-629	41,693	-1.51%	大買/大賣/鉅額交易
2022/01/05	98	220.37	99	220.15	218.50	-1	42,783	0.00%
2022/01/04	7.1	225.54	46	223.28	221.00	-38.9	44,346	-0.09%
2022/01/03	15	232.17	7	228.07	226.00	8	44,732	0.02%
2021/12/30	399	234.40	26	236.08	239.00	373	44,982	0.83%	大買/鉅額交易
2021/12/29	51	238.48	124	238.63	238.00	-73	44,942	-0.16%	大賣/
2021/12/28	196	241.68	85	242.24	245.50	111	45,334	0.24%	大買/鉅額交易
2021/12/27	60.1	250.13	52	240.31	238.50	8.1	45,452	0.02%
2021/12/24	97	247.68	60	246.73	249.00	37	45,182	0.08%
2021/12/23	89	246.97	189	247.09	243.00	-100	45,107	-0.22%	大賣/
2021/12/22	348	246.51	347	245.40	243.00	1	44,945	0.00%	大買/大賣/
2021/12/21	67	227.84	65	229.86	238.50	2	44,416	0.00%
2021/12/20	104	223.92	355	225.94	217.00	-251	43,896	-0.57%	大買/大賣/鉅額交易
2021/12/17	984	223.06	850.3	221.86	225.50	133.7	43,928	0.30%	大買/大賣/鉅額交易
2021/12/16	733.2	212.33	441.2	210.21	217.50	292	42,868	0.68%	大買/大賣/鉅額交易
2021/12/15	352	197.15	248	194.17	198.00	104	42,239	0.25%	大買/大賣/鉅額交易
2021/12/14	100	183.67	14	184.71	180.00	86	42,330	0.20%
2021/12/13	26	192.38	22	192.91	194.00	4	43,128	0.01%
2021/12/10	66	190.45	262	187.62	187.50	-196	43,465	-0.45%	大賣/鉅額交易
2021/12/09	57	192.58	1,155	195.76	188.50	-1,098	44,281	-2.48%	大賣/鉅額交易
2021/12/08	1,138	193.54	101	189.18	194.50	1,037	44,790	2.32%	大買/大賣/鉅額交易
2021/12/07	210	177.60	42	178.73	177.00	168	44,992	0.37%	大買/鉅額交易
2021/12/06	213.1	180.48	272	178.73	178.50	-58.9	45,320	-0.13%	大買/大賣/
2021/12/03	349	190.02	65	190.40	190.00	284	45,555	0.62%	大買/鉅額交易
2021/12/02	292	187.69	47	188.47	184.50	245	45,714	0.54%	大買/鉅額交易
2021/12/01	37	182.58	26	185.27	187.00	11	45,984	0.02%
2021/11/30	70	187.31	38	187.14	186.00	32	46,512	0.07%
2021/11/29	73	180.32	57	177.44	183.00	16	47,677	0.03%
2021/11/26	27.1	177.21	27	178.85	182.00	0.1	48,042	0.00%
2021/11/25	23	179.67	58	179.94	176.50	-35	47,917	-0.07%
2021/11/24	52	180.34	155	179.81	179.00	-103	47,883	-0.22%	大賣/鉅額交易
2021/11/23	24	185.33	164.5	183.38	184.50	-140.5	48,613	-0.29%	大賣/鉅額交易
2021/11/22	5	188.90	25	187.94	190.00	-20	48,686	-0.04%
2021/11/19	39.1	194.94	45	196.08	190.50	-6	48,565	-0.01%
2021/11/18	25	197.68	49	198.51	196.00	-24	48,409	-0.05%
2021/11/17	208	202.00	187	199.41	206.00	21	48,307	0.04%	大買/大賣/
2021/11/16	37	199.58	25	199.40	193.50	12	47,897	0.03%
2021/11/15	41.1	196.41	33	197.02	198.50	8.1	47,378	0.02%
2021/11/12	154	200.68	150.1	201.46	189.00	3.9	47,110	0.01%	大買/大賣/
2021/11/11	37	191.42	30	189.60	191.00	7	46,520	0.02%
2021/11/10	66	182.86	53	187.02	194.00	13	46,153	0.03%
2021/11/09	214.1	187.14	134	185.57	181.00	80.1	45,662	0.18%	大買/大賣/
2021/11/08	45	187.27	61	185.67	181.00	-16	45,141	-0.04%
2021/11/05	46	191.50	7	189.00	197.00	39	44,724	0.09%
2021/11/04	351	193.14	275.3	192.73	190.50	75.7	44,059	0.17%	大買/大賣/
2021/11/03	115	195.23	92	193.37	193.50	23	43,471	0.05%	大買/
2021/11/02	60	211.64	143	209.50	205.50	-83	43,072	-0.19%	大賣/
2021/11/01	69	213.01	87	212.56	210.00	-18	42,405	-0.04%
2021/10/29	215	214.00	179	209.42	201.00	36	41,622	0.09%	大買/大賣/
2021/10/28	78	189.28	526	190.21	196.50	-448	40,311	-1.11%	大賣/鉅額交易
2021/10/27	392	175.23	423.1	174.98	179.00	-31.1	39,421	-0.08%	大買/大賣/
2021/10/26	105.1	171.86	108.3	166.73	163.00	-3.2	38,611	-0.01%	大買/大賣/
2021/10/25	246	172.71	403.1	170.52	176.00	-157.1	37,727	-0.42%	大買/大賣/鉅額交易
2021/10/22	274	165.51	78.3	157.94	166.50	195.7	36,525	0.54%	大買/鉅額交易
2021/10/21	91	153.98	39	153.86	151.50	52	35,522	0.15%
2021/10/20	37	150.50	55	151.05	153.50	-18	34,614	-0.05%
2021/10/19	496	153.02	925	147.86	147.50	-429	33,683	-1.27%	大買/大賣/鉅額交易
2021/10/18	474	142.40	305	142.71	141.00	169	32,110	0.53%	大買/大賣/鉅額交易
2021/10/15	360.5	141.43	65.1	137.42	143.00	295.4	31,001	0.95%	大買/鉅額交易
2021/10/14	21	132.81	32	133.61	130.00	-11	29,551	-0.04%
2021/10/13	195.1	134.00	163	135.73	131.50	32.1	28,779	0.11%	大買/大賣/
2021/10/12	689	130.19	668	131.93	133.00	21	27,418	0.08%	大買/大賣/
2021/10/08	1,338	126.45	932	125.44	130.00	406	25,623	1.58%	大買/大賣/鉅額交易
2021/10/07	777	117.89	17	115.94	118.50	760	25,160	3.02%	大買/鉅額交易
2021/10/06	10	110.45	18	109.81	108.00	-8	25,003	-0.03%
2021/10/05	76	105.26	30	106.48	112.00	46	25,354	0.18%
2021/10/04	1	110.50	12	110.46	109.00	-11	25,273	-0.04%
2021/10/01	295	108.31	22	110.55	107.50	273	25,585	1.07%	大買/鉅額交易
2021/09/30	41	115.35	43	114.50	115.00	-2	25,583	-0.01%
2021/09/29	45	115.64	144	115.33	115.00	-99	25,693	-0.39%	大賣/
2021/09/28	79	119.07	98	116.86	120.50	-19	25,254	-0.08%
2021/09/27	124	119.98	105.1	118.36	114.50	18.9	24,602	0.08%	大買/大賣/
2021/09/24	579	118.76	58	118.66	118.00	521	24,250	2.15%	大買/鉅額交易
2021/09/23	45	112.77	47	111.20	115.50	-2	23,388	-0.01%
2021/09/22	36	109.47	7	109.86	106.00	29	23,034	0.13%
2021/09/17	15	112.47	16	112.94	114.00	-1	22,693	0.00%
2021/09/16	713	117.61	732	117.02	112.50	-19	22,132	-0.09%	大買/大賣/
2021/09/15	327	112.05	315	111.95	111.50	12	21,085	0.06%	大買/大賣/
2021/09/14	136	112.08	32	112.25	115.00	104	20,608	0.50%	大買/鉅額交易
2021/09/13	25.1	110.44	309	112.22	109.00	-284	19,661	-1.44%	大賣/鉅額交易
2021/09/10	399	109.50	46	106.44	110.50	353	18,802	1.88%	大買/鉅額交易
2021/09/09	18	99.48	22	99.75	100.50	-4	18,216	-0.02%
2021/09/08	7	97.39	16	95.97	93.40	-9	17,894	-0.05%
2021/09/07	67	98.54	215.2	102.74	98.30	-148.2	17,543	-0.84%	大賣/鉅額交易
2021/09/06	99	111.73	288	111.50	109.00	-189	17,535	-1.08%	大賣/鉅額交易
2021/09/03	392	111.17	224	110.42	110.00	168	17,809	0.94%	大買/大賣/鉅額交易
2021/09/02	1,052	112.01	919	111.50	109.00	133	17,265	0.77%	大買/大賣/鉅額交易
2021/09/01	1,016	108.20	862	108.52	109.00	154	15,914	0.97%	大買/大賣/鉅額交易
2021/08/31	224.2	99.13	5	98.42	99.20	219.2	15,298	1.43%	大買/鉅額交易
2021/08/30	16	103.91	40	103.63	103.00	-24	15,046	-0.16%
2021/08/27	207	107.66	104	105.27	103.50	103	15,000	0.69%	大買/大賣/鉅額交易
2021/08/26	1,599	103.87	977	103.97	104.00	622	14,197	4.38%	大買/大賣/鉅額交易
2021/08/25	1	95.00	30	95.35	94.80	-29	14,015	-0.21%
2021/08/24	65	96.78	4	96.85	94.30	61	14,283	0.43%
2021/08/23	415	95.94	21	94.64	94.40	394	14,264	2.76%	大買/鉅額交易
2021/08/20	875	91.11	24	88.78	90.90	851	14,185	6.00%	大買/鉅額交易
2021/08/19	198	89.56	2	89.75	86.20	196	14,118	1.39%	大買/鉅額交易
2021/08/18	3	89.23	365	86.39	89.80	-362	14,353	-2.52%	大賣/鉅額交易
2021/08/17	3	88.87	379	86.79	86.70	-376	14,560	-2.58%	大賣/鉅額交易
2021/08/16	0	0.00	7	91.30	92.40	-7	14,540	-0.05%
2021/08/13	0	0.00	132	94.76	92.10	-132	14,543	-0.91%	大賣/鉅額交易
2021/08/12	11.1	97.44	21	96.01	95.40	-9.9	14,571	-0.07%
2021/08/11	4	98.05	62	96.00	97.10	-58	14,663	-0.40%
2021/08/10	47	98.56	58	98.59	97.30	-11	14,664	-0.08%
2021/08/09	6	98.75	16	99.41	98.80	-10	14,657	-0.07%
2021/08/06	10	100.80	50	99.47	99.30	-40	14,668	-0.27%
2021/08/05	13.4	106.15	282	106.58	106.00	-268.6	14,479	-1.86%	大賣/鉅額交易
2021/08/04	10	110.90	3	109.33	108.50	7	14,651	0.05%
2021/08/03	22	111.11	57	110.54	114.50	-35	14,710	-0.24%
2021/08/02	2	111.00	2	112.75	112.00	0	14,752	0.00%
2021/07/30	429	112.90	24	112.75	112.50	405	14,891	2.72%	大買/鉅額交易
2021/07/29	140	107.48	127	105.49	108.00	13	14,903	0.09%	大買/大賣/
2021/07/28	41	108.05	1	107.00	105.00	40	15,093	0.27%
2021/07/27	15	118.13	10	117.10	116.50	5	15,783	0.03%
2021/07/26	31	119.10	47	120.86	121.50	-16	16,255	-0.10%
2021/07/23	53	111.33	9	115.00	112.50	44	17,371	0.25%
2021/07/22	32	119.00	13	116.73	118.50	19	18,178	0.10%
2021/07/21	11	108.50	29	111.19	110.00	-18	18,336	-0.10%
2021/07/20	35	112.84	20	112.00	111.50	15	18,661	0.08%
2021/07/19	76	115.05	31	113.26	118.00	45	18,678	0.24%
2021/07/16	65	107.78	13	110.00	109.00	52	18,767	0.28%
2021/07/15	15	108.57	321	106.80	109.00	-306	18,898	-1.62%	大賣/鉅額交易
2021/07/14	16	113.16	59	113.28	114.00	-43	18,999	-0.23%
2021/07/13	38	112.89	82.2	113.35	111.00	-44.2	18,915	-0.23%
2021/07/12	625	112.91	243	108.96	110.50	382	18,689	2.04%	大買/大賣/鉅額交易
2021/07/09	816	104.54	532	105.93	106.50	284	18,206	1.56%	大買/大賣/鉅額交易
2021/07/08	788	97.36	58	94.56	97.10	730	18,020	4.05%	大買/鉅額交易
2021/07/07	21.2	90.07	40.1	90.70	91.80	-18.9	17,495	-0.11%
2021/07/06	533	84.59	68	83.60	83.50	465	17,327	2.68%	大買/鉅額交易
2021/07/05	101	84.28	29	81.32	85.40	72	17,067	0.42%	大買/
2021/07/02	59	77.32	5	75.58	77.70	54	16,992	0.32%
2021/07/01	1	74.00	9	75.07	74.00	-8	17,167	-0.05%
2021/06/30	3	75.73	39	76.14	76.10	-36	17,153	-0.21%
2021/06/29	226	78.07	24	77.00	75.50	202	17,130	1.18%	大買/鉅額交易
2021/06/28	51	76.76	13	75.18	76.30	38	16,934	0.22%
2021/06/25	2	76.15	15	76.41	75.60	-13	16,899	-0.08%
2021/06/24	12	77.49	15	77.14	76.70	-3	16,852	-0.02%
2021/06/23	12	77.83	13.1	77.01	76.70	-1.1	16,816	-0.01%
2021/06/22	1	74.80	67.1	75.46	74.80	-66.1	16,677	-0.40%
2021/06/21	3	75.97	20	75.55	75.20	-17	16,606	-0.10%
2021/06/18	54	77.14	22	78.45	76.30	32	16,489	0.19%
2021/06/17	99	76.61	4	77.37	77.60	95	16,286	0.58%
2021/06/16	11	76.21	41	76.55	75.10	-30	16,105	-0.19%
2021/06/15	14	76.84	14	77.30	78.10	0	15,932	0.00%
2021/06/11	83	77.68	95	77.35	78.10	-12	15,368	-0.08%
2021/06/10	12	72.06	21	71.12	71.00	-9	14,589	-0.06%
2021/06/09	22.1	71.28	147	70.71	69.80	-124.9	14,417	-0.87%	大賣/鉅額交易
2021/06/08	1	70.80	16	70.73	71.40	-15	14,302	-0.10%
2021/06/07	20	71.09	26	70.92	71.10	-6	14,221	-0.04%
2021/06/04	37	70.28	22	69.79	69.10	15	14,091	0.11%
2021/06/03	53	70.65	14	71.11	70.80	39	13,914	0.28%
2021/06/02	2	69.75	19	69.56	69.00	-17	13,719	-0.12%
2021/06/01	82	69.84	56	68.44	69.40	26	13,598	0.19%
2021/05/31	22	68.51	15	68.53	68.40	7	13,283	0.05%
2021/05/28	6	67.17	3	67.80	67.50	3	13,129	0.02%
2021/05/27	5	67.14	0	0.00	65.60	5	13,009	0.04%
2021/05/26	24	67.76	1,171	68.37	66.30	-1,147	12,918	-8.88%	大賣/鉅額交易
2021/05/25	1,773	67.48	611	67.44	67.50	1,162	12,631	9.20%	大買/大賣/鉅額交易
2021/05/24	1	61.90	1	62.00	61.40	0	12,312	0.00%
2021/05/21	121	60.06	1	60.30	59.80	120	12,295	0.98%	大買/鉅額交易
2021/05/20	171	59.57	31	58.37	58.80	140	12,298	1.14%	大買/鉅額交易
2021/05/19	2	58.00	7	58.80	58.20	-5	12,244	-0.04%
2021/05/18	160	57.53	75	56.90	58.50	85	12,109	0.70%	大買/
2021/05/14	64	60.56	44	59.90	57.60	20	11,963	0.17%
2021/05/13	55	61.30	7	59.90	59.50	48	11,838	0.41%
2021/05/12	49	63.76	61	61.61	59.40	-12	11,728	-0.10%
2021/05/11	2	63.50	55	63.74	63.30	-53	11,444	-0.46%
2021/05/10	0	0.00	22	66.47	66.90	-22	11,262	-0.20%
2021/05/07	35	69.45	15	69.16	68.00	20	11,214	0.18%
2021/05/06	174	67.58	29	66.92	67.00	145	11,047	1.31%	大買/鉅額交易
2021/05/05	92	69.49	80	70.80	66.50	12	10,896	0.11%
2021/05/04	120	70.40	247	69.99	73.80	-127	10,606	-1.20%	大買/大賣/鉅額交易
2021/05/03	204	70.80	87	70.39	69.80	117	10,416	1.12%	大買/鉅額交易
2021/04/29	160	72.66	86	72.44	74.50	74	10,415	0.71%	大買/
2021/04/28	1,613	67.58	1,708.6	67.52	67.80	-95.6	9,319	-1.03%	大買/大賣/
2021/04/27	31	61.65	27	61.91	61.70	4	8,510	0.05%
2021/04/26	297	60.94	58	60.92	62.60	239	8,303	2.88%	大買/鉅額交易
2021/04/23	49	58.80	3	58.70	58.80	46	7,967	0.58%
2021/04/22	9	58.93	47	57.15	56.50	-38	8,021	-0.47%
2021/04/21	203	60.21	16	59.24	58.70	187	7,949	2.35%	大買/鉅額交易
2021/04/20	37	60.06	2	60.50	61.00	35	7,961	0.44%
2021/04/19	93	59.23	32	60.40	59.00	61	7,977	0.76%
2021/04/16	28	58.93	38	59.01	59.50	-10	7,882	-0.13%
2021/04/15	42	57.87	10	58.19	59.30	32	7,719	0.41%
2021/04/14	49	59.29	39	58.99	56.40	10	7,561	0.13%
2021/04/13	31	59.12	24	56.74	57.90	7	7,244	0.10%
2021/04/12	11	59.12	47	58.68	56.90	-36	6,962	-0.52%
2021/04/09	81	58.91	10.1	59.26	57.50	70.9	6,837	1.04%
2021/04/08	2	56.80	37	56.85	57.20	-35	6,536	-0.54%
2021/04/07	74	56.12	8	55.74	57.40	66	6,373	1.04%
2021/04/06	1	53.60	1	53.40	53.40	0	6,225	0.00%
2021/04/01	6	53.00	0	0.00	53.00	6	6,271	0.10%
2021/03/31	11	52.86	6	53.25	52.10	5	6,248	0.08%
2021/03/30	0	0.00	5	51.98	52.40	-5	6,224	-0.08%
2021/03/29	15	52.23	38	52.06	51.90	-23	6,285	-0.37%
2021/03/26	59	51.99	1	51.60	52.10	58	6,383	0.91%
2021/03/25	6	50.80	0	0.00	50.40	6	6,379	0.09%
2021/03/24	2	51.40	0	0.00	50.70	2	6,395	0.03%
2021/03/23	0	51.40	0	0.00	51.10	0	6,429	0.00%
2021/03/22	0	51.40	0	0.00	51.40	0	6,455	0.00%
2021/03/19	3	50.70	327	50.93	51.00	-324	6,639	-4.88%	大賣/鉅額交易
2021/03/18	0	0.00	5	52.70	51.90	-5	6,650	-0.08%
2021/03/17	30	52.03	22	51.74	51.90	8	6,711	0.12%
2021/03/16	0	0.00	9	52.21	51.90	-9	6,770	-0.13%
2021/03/15	70	51.59	0	0.00	51.60	70	6,891	1.02%
2021/03/12	6	51.53	1	51.20	51.00	5	7,027	0.07%
2021/03/11	2	50.90	0	0.00	51.00	2	7,576	0.03%
2021/03/10	0	0.00	15	50.03	50.10	-15	8,052	-0.19%
2021/03/09	0	49.00	3	48.87	49.50	-3	8,093	-0.04%
2021/03/05	10	50.30	1	49.95	49.95	9	8,098	0.11%
2021/03/04	2	50.90	2	51.00	50.90	0	8,126	0.00%
2021/03/03	0	0.00	1	51.70	51.90	-1	8,098	-0.01%
2021/03/02	8	52.60	0	0.00	52.10	8	8,061	0.10%
2021/02/26	0	0.00	27	53.15	53.00	-27	8,057	-0.34%
2021/02/25	6	53.70	0	0.00	53.40	6	8,060	0.07%
2021/02/24	2	54.50	10	54.65	53.90	-8	8,146	-0.10%
2021/02/23	1	55.00	5	55.40	55.40	-4	8,135	-0.05%
2021/02/22	8	56.08	8	55.84	57.30	0	8,151	0.00%
2021/02/19	17	55.26	0	0.00	55.90	17	8,006	0.21%
2021/02/18	12	53.87	0	0.00	54.00	12	7,934	0.15%
2021/02/17	0	0.00	6	53.12	53.20	-6	7,932	-0.08%
2021/02/05	0	0.00	2	52.05	51.80	-2	7,883	-0.03%
2021/02/04	80	53.21	0	0.00	52.20	80	7,859	1.02%
2021/02/03	6	53.72	0	0.00	53.30	6	7,823	0.08%
2021/02/02	0	0.00	3	52.17	52.90	-3	7,771	-0.04%
2021/01/29	0	0.00	15	53.15	52.20	-15	7,685	-0.20%
2021/01/28	21	53.77	2	53.80	53.40	19	7,537	0.25%
2021/01/27	104	52.85	3	52.30	52.50	101	7,391	1.37%	大買/鉅額交易
2021/01/26	3	51.90	76	51.42	51.10	-73	7,215	-1.01%
2021/01/25	97	55.60	60	57.49	54.10	37	7,011	0.53%
2021/01/22	52	55.97	16	54.64	57.90	36	6,417	0.56%
2021/01/21	3	53.63	3	52.87	52.70	0	5,889	0.00%
2021/01/20	1	50.00	0	0.00	51.00	1	5,790	0.02%
2021/01/19	3	53.23	2	53.05	53.00	1	5,727	0.02%
2021/01/18	0	0.00	3	52.20	52.40	-3	5,755	-0.05%
2021/01/15	2	53.80	42	53.77	53.40	-40	5,758	-0.69%
2021/01/14	50	53.93	2	53.40	54.00	48	5,626	0.85%
2021/01/13	8	53.71	30	53.13	54.00	-22	5,539	-0.40%
2021/01/12	28	52.68	29	52.26	52.00	-1	5,405	-0.02%
2021/01/11	32	51.46	1	51.50	51.60	31	5,245	0.59%
2021/01/08	45	48.87	0	0.00	48.75	45	5,169	0.87%
2021/01/07	4	49.94	0	0.00	49.75	4	5,113	0.08%
2021/01/06	0	0.00	8	50.46	49.30	-8	5,073	-0.16%
2021/01/05	2	51.20	6	51.37	51.50	-4	4,950	-0.08%
2021/01/04	8	51.64	1	51.00	52.20	7	4,891	0.14%
2020/12/31	0	0.00	20	51.23	50.90	-20	4,803	-0.42%
2020/12/30	15	51.80	9	51.49	51.50	6	4,777	0.13%
2020/12/29	31	52.00	0	0.00	51.90	31	4,740	0.65%
2020/12/28	2	51.80	2	49.75	51.80	0	4,581	0.00%
2020/12/24	1	50.80	1	51.40	51.00	0	4,432	0.00%
2020/12/23	1	51.00	2	50.80	51.20	-1	4,403	-0.02%
2020/12/22	6	51.95	7	49.89	49.65	-1	4,331	-0.02%
2020/12/16	0	0.00	4	50.70	50.50	-4	4,107	-0.10%
2020/12/15	5	52.88	1	51.10	50.40	4	4,083	0.10%
2020/12/14	1	49.80	0	0.00	50.50	1	3,880	0.03%
2020/12/11	2	49.78	0	0.00	49.50	2	3,852	0.05%
2020/12/10	1	50.00	0	0.00	50.70	1	3,835	0.03%
2020/12/09	2	52.05	2	51.30	51.70	0	3,743	0.00%
2020/12/08	10	53.54	0	0.00	52.70	10	3,599	0.28%
2020/12/07	18	55.20	26	55.30	55.40	-8	3,438	-0.23%
2020/12/04	13	52.19	2.4	53.18	53.40	10.6	2,870	0.37%
2020/12/03	1	48.45	2	49.33	48.55	-1	2,374	-0.04%
2020/12/02	3	48.83	0	0.00	48.50	3	2,332	0.13%
2020/11/30	18	47.88	2	48.50	47.95	16	2,292	0.70%
2020/11/27	0	0.00	2	47.30	47.05	-2	2,241	-0.09%
2020/11/26	5	46.80	0	0.00	46.60	5	2,249	0.22%
2020/11/24	0	0.00	13	47.22	47.00	-13	2,210	-0.59%
2020/11/23	14	47.80	14	47.40	47.65	0	2,171	0.00%
2020/11/20	13	46.03	0	0.00	46.05	13	2,028	0.64%
2020/11/19	4	45.90	0	46.10	45.35	4	1,985	0.20%
2020/11/17	0	0.00	10	45.65	45.35	-10	1,872	-0.53%
2020/11/16	0	0.00	10	45.11	45.15	-10	1,890	-0.53%
2020/11/13	31	44.31	17	43.86	44.35	14	1,879	0.74%
2020/11/12	19	44.12	0	0.00	43.80	19	1,883	1.01%
2020/11/11	0	0.00	7	43.90	43.70	-7	1,877	-0.37%
2020/11/10	11	43.81	30	43.52	43.85	-19	1,890	-1.01%
2020/11/09	41	43.58	4	43.26	43.60	37	1,877	1.97%
2020/11/06	0	0.00	3	42.75	42.50	-3	1,872	-0.16%
2020/11/05	3	42.25	0	0.00	42.30	3	1,880	0.16%
2020/11/03	0	0.00	5	41.20	41.25	-5	1,959	-0.26%
2020/11/02	1	40.80	10	40.90	40.80	-9	2,007	-0.45%
2020/10/30	0	0.00	4	41.70	41.65	-4	2,050	-0.20%
2020/10/29	1	42.05	0	0.00	42.00	1	2,087	0.05%
2020/10/27	0	0.00	10	43.35	43.40	-10	2,133	-0.47%
2020/10/26	8	43.15	15	44.01	43.35	-7	2,166	-0.32%
2020/10/23	23	43.67	7	43.20	44.10	16	2,143	0.75%
2020/10/22	1	43.60	11	42.81	43.00	-10	2,260	-0.44%
2020/10/21	2	43.80	3	43.50	43.05	-1	2,425	-0.04%
2020/10/20	0	0.00	50	43.43	43.05	-50	2,688	-1.86%
2020/10/19	50	43.47	0	0.00	44.15	50	2,701	1.85%
2020/10/15	0	0.00	10	43.50	43.10	-10	2,879	-0.35%
2020/10/14	18	43.81	0	0.00	43.35	18	2,935	0.61%
2020/10/12	0	0.00	5	43.75	43.75	-5	3,018	-0.17%
2020/10/08	0	0.00	11	44.42	44.20	-11	3,078	-0.36%
2020/10/07	9	44.76	8	44.60	44.95	1	3,109	0.03%
2020/10/06	2	44.75	0	0.00	44.50	2	3,167	0.06%
2020/10/05	4	44.00	0	0.00	44.05	4	3,272	0.12%
2020/09/30	4	43.55	0	0.00	43.85	4	3,455	0.12%
2020/09/29	0	0.00	28	43.45	43.35	-28	3,702	-0.76%
2020/09/28	26	43.83	0	0.00	44.05	26	3,909	0.67%
2020/09/25	0	0.00	18	41.73	42.00	-18	4,182	-0.43%
2020/09/24	0	0.00	4	43.55	43.00	-4	4,699	-0.09%
2020/09/22	1	44.30	5	44.29	44.30	-4	5,186	-0.08%
2020/09/21	0	0.00	11	45.31	44.90	-11	5,464	-0.20%
2020/09/18	6	45.75	0	0.00	45.65	6	5,792	0.10%
2020/09/17	0	0.00	30	45.36	45.40	-30	6,221	-0.48%
2020/09/16	18	45.66	103	45.42	45.05	-85	6,332	-1.34%	大賣/
2020/09/15	163	45.45	33	44.60	45.40	130	6,368	2.04%	大買/鉅額交易
2020/09/14	7	44.09	0	0.00	44.00	7	6,492	0.11%
2020/09/09	0	0.00	22	43.21	43.45	-22	6,563	-0.34%
2020/09/08	23	44.18	2	44.15	43.85	21	6,580	0.32%
2020/09/07	17	44.52	0	0.00	43.55	17	6,638	0.26%
2020/09/04	0	0.00	11	43.53	43.95	-11	6,670	-0.16%
2020/09/02	1	44.90	89	45.08	45.10	-88	6,696	-1.31%
2020/09/01	81	44.83	0	0.00	44.95	81	6,706	1.21%
2020/08/31	0	0.00	4	44.21	43.40	-4	6,698	-0.06%
2020/08/28	0	0.00	4	43.75	43.95	-4	6,715	-0.06%
2020/08/27	6	44.75	195	44.62	44.20	-189	6,759	-2.80%	大賣/鉅額交易
2020/08/26	0	0.00	11	44.03	44.50	-11	6,789	-0.16%
2020/08/25	22	44.60	2	44.15	44.40	20	6,849	0.29%
2020/08/21	4	43.10	10	43.10	43.50	-6	6,903	-0.09%
2020/08/20	0	0.00	42	42.72	42.40	-42	6,915	-0.61%
2020/08/19	1	46.30	30	45.26	45.20	-29	6,871	-0.42%
2020/08/18	0	0.00	20	46.40	46.30	-20	6,847	-0.29%
2020/08/17	0	0.00	2	46.93	47.00	-2	6,914	-0.03%
2020/08/14	11	46.62	6	46.35	47.00	5	6,979	0.07%
2020/08/12	0	0.00	4	46.68	46.60	-4	6,993	-0.06%
2020/08/11	0	0.00	10	47.25	47.30	-10	6,969	-0.14%
2020/08/10	1	47.25	4	48.50	47.25	-3	6,966	-0.04%
2020/08/07	11	48.09	12	48.13	48.45	-1	6,937	-0.01%
2020/08/06	8	47.71	0	0.00	47.70	8	6,923	0.12%
2020/08/05	11	48.53	0	0.00	48.60	11	6,887	0.16%
2020/08/04	6	47.75	0	0.00	47.80	6	6,835	0.09%
2020/08/03	0	0.00	14	47.19	47.10	-14	6,806	-0.21%
2020/07/31	16	47.08	1	46.50	47.05	15	6,820	0.22%
2020/07/30	1	47.70	5	47.60	47.80	-4	6,752	-0.06%
2020/07/29	4	46.33	15	46.66	46.95	-11	6,725	-0.16%
2020/07/28	3	49.15	44	48.02	46.20	-41	6,658	-0.62%
2020/07/27	51	51.50	94	50.23	49.15	-43	6,524	-0.66%
2020/07/24	53.4	54.33	51	53.35	52.10	2.4	6,354	0.04%
2020/07/23	44	53.03	29	52.26	52.90	15	6,085	0.25%
2020/07/22	6	52.30	47	52.15	52.50	-41	6,034	-0.68%
2020/07/21	77	52.21	1	52.70	53.00	76	6,100	1.25%
2020/07/20	8	50.28	3	49.80	50.80	5	6,105	0.08%
2020/07/17	6	50.08	23	50.13	48.95	-17	6,066	-0.28%
2020/07/16	9	50.67	3	50.37	50.10	6	6,051	0.10%
2020/07/15	8	51.45	20	51.18	50.10	-12	6,025	-0.20%
2020/07/14	0	0.00	20	50.96	51.00	-20	6,004	-0.33%
2020/07/13	31	51.29	5	50.72	51.60	26	5,971	0.44%
2020/07/10	3	50.73	33	50.69	50.80	-30	5,933	-0.51%
2020/07/09	10	53.68	401	53.26	52.60	-391	5,837	-6.70%	大賣/鉅額交易
2020/07/08	56	53.37	83	52.14	54.00	-27	5,663	-0.48%
2020/07/07	7	52.16	37	53.65	51.50	-30	5,429	-0.55%
2020/07/06	36	54.17	104	54.55	54.00	-68	5,261	-1.29%	大賣/
2020/07/03	546	54.34	56	53.69	52.80	490	5,033	9.74%	大買/鉅額交易
2020/07/02	149	48.88	123	47.33	51.30	26	4,544	0.57%	大買/大賣/
2020/07/01	126	47.57	2	47.05	47.75	124	4,233	2.93%	大買/鉅額交易
2020/06/30	152	47.67	75	47.80	46.40	77	4,065	1.89%	大買/
2020/06/29	125	47.04	22	46.18	46.50	103	3,795	2.71%	大買/鉅額交易
2020/06/24	21	44.67	46	45.20	44.80	-25	3,484	-0.72%
2020/06/23	64	43.41	2	42.90	43.35	62	3,083	2.01%
2020/06/22	8	42.90	2	42.40	42.70	6	2,987	0.20%
2020/06/19	6	42.67	0	0.00	41.00	6	2,984	0.20%
2020/06/18	5	41.65	0	0.00	41.80	5	2,809	0.18%
2020/06/16	7	41.98	0	0.00	41.90	7	2,819	0.25%
2020/06/15	0	0.00	25	41.55	41.45	-25	2,862	-0.87%
2020/06/12	0	0.00	3	40.70	41.65	-3	2,889	-0.10%
2020/06/10	0.8	44.20	0	0.00	44.20	0.8	2,951	0.03%
2020/06/08	0	0.00	1	45.00	44.90	-1	3,017	-0.03%
2020/06/05	0	0.00	1	44.85	44.90	-1	2,992	-0.03%
2020/06/04	5	45.30	15	44.92	45.00	-10	3,007	-0.33%
2020/06/03	24	45.17	0	0.00	45.05	24	3,010	0.80%
2020/06/02	0	0.00	2	45.10	44.40	-2	2,974	-0.07%
2020/06/01	10	44.96	4	44.80	45.10	6	2,948	0.20%
2020/05/29	24	44.08	0	0.00	43.60	24	2,905	0.83%
2020/05/28	7	44.21	1	44.40	43.35	6	2,887	0.21%
2020/05/27	11	44.16	5	44.00	43.85	6	2,902	0.21%
2020/05/26	2	43.60	5	43.70	43.20	-3	2,910	-0.10%
2020/05/25	0	0.00	2	43.60	43.70	-2	2,915	-0.07%
2020/05/22	0	0.00	2	44.55	43.60	-2	2,934	-0.07%
2020/05/21	35	44.00	5	43.60	43.95	30	2,875	1.04%
2020/05/20	4	42.70	0	0.00	42.30	4	2,828	0.14%
2020/05/19	2	42.00	1	41.55	41.95	1	2,832	0.04%
2020/05/18	20	40.98	10	40.55	40.50	10	2,819	0.35%
2020/05/13	0	0.00	0	43.75	43.70	0	2,869	0.00%
2020/05/12	0	0.00	2	42.45	42.40	-2	2,915	-0.07%
2020/05/11	4	43.40	0	0.00	43.35	4	2,927	0.14%
2020/05/08	0	0.00	8	43.80	43.05	-8	2,945	-0.27%
2020/05/07	6	43.20	0	0.00	43.55	6	2,940	0.20%
2020/05/04	2	42.80	0	0.00	42.60	2	2,988	0.07%
2020/04/30	0	0.00	9	43.37	43.35	-9	3,014	-0.30%
2020/04/29	4	43.00	0	0.00	43.20	4	3,039	0.13%
2020/04/28	0	0.00	1	42.95	42.95	-1	3,127	-0.03%
2020/04/27	3	42.70	5	42.97	42.80	-2	3,171	-0.06%
2020/04/24	11	42.75	5	42.64	42.55	6	3,160	0.19%
2020/04/23	12	45.15	0	0.00	45.30	12	3,036	0.40%
2020/04/21	40	42.94	7	42.16	41.80	33	2,950	1.12%
2020/04/10	2	39.85	0	0.00	40.05	2	3,518	0.06%
2020/04/09	5	40.42	10	40.70	40.35	-5	3,753	-0.13%
2020/04/08	7	39.86	0	0.00	41.20	7	3,905	0.18%
2020/03/30	0.4	36.70	0	0.00	36.70	0.4	3,875	0.01%
2020/03/26	2	36.10	2	36.35	36.50	0	3,829	0.00%
2020/03/25	0	0.00	3	36.40	36.40	-3	3,837	-0.08%
2020/03/24	0	0.00	1	34.10	34.10	-1	3,804	-0.03%
2020/03/19	0	0.00	1	29.55	29.15	-1	3,801	-0.03%
2020/03/18	5	33.70	2	33.70	32.35	3	3,768	0.08%
2020/03/17	2	32.65	9	31.00	32.95	-7	3,806	-0.18%
2020/03/16	2	33.60	1	34.90	32.70	1	3,763	0.03%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/06	0	0.00	1	45.55	45.05	-1	3,566	-0.03%
2020/03/05	0	0.00	1	45.60	45.90	-1	3,598	-0.03%
2020/03/04	9	45.14	303	44.99	45.05	-294	3,633	-8.09%	大賣/鉅額交易
2020/03/03	5	45.70	13	45.90	45.55	-8	3,623	-0.22%
2020/03/02	46	43.82	2	45.85	45.00	44	3,613	1.22%
2020/02/27	201	45.41	20	45.00	44.05	181	3,588	5.04%	大買/鉅額交易
2020/02/26	1	45.85	0	0.00	45.60	1	3,576	0.03%
2020/02/25	7	46.24	0	0.00	46.10	7	3,569	0.20%
2020/02/24	1	46.65	0	0.00	46.80	1	3,538	0.03%
2020/02/21	0	0.00	250	47.89	47.65	-250	3,525	-7.09%	大賣/鉅額交易
2020/02/20	0	0.00	250	48.36	48.15	-250	3,499	-7.14%	大賣/鉅額交易
2020/02/19	0	0.00	165	48.74	48.60	-165	3,494	-4.72%	大賣/鉅額交易
2020/02/18	7	48.20	73	48.36	48.90	-66	3,514	-1.88%
2020/02/17	1	48.45	0	0.00	48.45	1	3,503	0.03%
2020/02/14	0	0.00	43	49.46	49.50	-43	3,488	-1.23%
2020/02/13	87	50.05	5	49.80	50.00	82	3,453	2.37%
2020/02/12	20	49.20	4	48.56	49.25	16	3,412	0.47%
2020/02/11	17	47.97	0	0.00	48.05	17	3,445	0.49%
2020/02/03	46	45.61	22	46.15	46.60	24	3,452	0.70%
2020/01/31	2	50.95	102	50.03	49.45	-100	3,488	-2.87%	大賣/
2020/01/30	2	52.30	4	53.50	52.10	-2	3,523	-0.06%
2020/01/20	0	0.00	3	58.70	57.80	-3	3,613	-0.08%
2020/01/16	2	59.60	5	59.70	59.10	-3	3,717	-0.08%
2020/01/14	27	60.70	1	59.00	59.40	26	3,670	0.71%
2020/01/13	6	59.18	7	59.36	59.50	-1	3,550	-0.03%
2020/01/10	32	58.46	6	58.47	58.60	26	3,536	0.74%
2020/01/09	11	58.02	6	57.07	58.30	5	3,463	0.14%
2020/01/08	17	56.16	1	56.40	55.70	16	3,326	0.48%
2020/01/07	5	56.40	50	57.10	56.10	-45	3,239	-1.39%
2020/01/06	19	58.55	102	57.47	56.60	-83	3,189	-2.60%	大賣/
2020/01/03	56	60.51	19	60.10	59.00	37	3,236	1.14%
2020/01/02	72	58.78	49	59.12	59.20	23	3,036	0.76%
2019/12/31	51	56.51	26	56.52	56.30	25	2,891	0.86%
2019/12/30	25	56.94	7	56.56	56.60	18	3,005	0.60%
2019/12/26	3	57.23	202	56.97	56.70	-199	3,070	-6.48%	大賣/鉅額交易
2019/12/25	7	55.94	1	56.10	56.50	6	3,056	0.20%
2019/12/24	0	0.00	24	55.42	55.20	-24	3,088	-0.78%
2019/12/20	1	56.50	1	57.00	56.50	0	3,169	0.00%
2019/12/18	2	56.90	1	56.60	56.20	1	3,316	0.03%
2019/12/17	0	0.00	12	56.40	56.70	-12	3,756	-0.32%
2019/12/16	7	56.13	54	55.17	56.20	-47	4,080	-1.15%
2019/12/13	51	55.20	27	55.40	55.10	24	4,112	0.58%
2019/12/12	54	56.56	8	55.73	55.80	46	4,110	1.12%
2019/12/11	10	54.89	4	54.63	55.00	6	4,047	0.15%
2019/12/09	1	54.70	1	54.30	54.30	0	4,101	0.00%
2019/12/05	0	0.00	2	54.20	54.20	-2	4,223	-0.05%
2019/12/04	1	52.50	8	52.75	52.70	-7	4,295	-0.16%
2019/12/03	1	53.20	0	0.00	53.20	1	4,334	0.02%
2019/11/29	0	0.00	3	56.70	55.50	-3	4,310	-0.07%
2019/11/27	1	56.40	2	56.25	56.10	-1	4,348	-0.02%
2019/11/26	0	0.00	1	56.50	56.50	-1	4,448	-0.02%
2019/11/22	0	0.00	3	55.20	55.00	-3	4,476	-0.07%
2019/11/21	1	55.10	4	55.05	55.10	-3	4,518	-0.07%
2019/11/20	0	0.00	10	55.25	55.50	-10	4,564	-0.22%
2019/11/18	0	0.00	4	55.78	55.20	-4	4,737	-0.08%
2019/11/15	6	55.70	5	55.00	55.10	1	4,998	0.02%
2019/11/14	1	54.30	5	54.80	54.20	-4	5,063	-0.08%
2019/11/13	1	55.30	13	55.26	55.40	-12	5,266	-0.23%
2019/11/12	0	0.00	8	54.73	54.90	-8	5,298	-0.15%
2019/11/11	0	0.00	3	54.37	54.10	-3	5,362	-0.06%
2019/11/08	4	55.68	3	55.90	55.90	1	5,378	0.02%
2019/11/06	6	59.10	8	58.49	58.20	-2	5,429	-0.04%
2019/11/05	8	59.08	5	58.70	58.70	3	5,471	0.05%
2019/11/04	2	58.15	10	58.05	58.00	-8	5,545	-0.14%
2019/11/01	14	57.61	0	0.00	57.40	14	5,587	0.25%
2019/10/31	6	58.12	1	58.50	58.00	5	5,631	0.09%
2019/10/30	27	60.26	21	59.94	59.50	6	5,631	0.11%
2019/10/29	18	60.36	28	60.03	60.00	-10	5,586	-0.18%
2019/10/28	19	60.65	14	60.51	60.60	5	5,596	0.09%
2019/10/25	2	58.55	0	0.00	58.50	2	5,523	0.04%
2019/10/24	38	58.21	4	58.70	59.00	34	5,619	0.61%
2019/10/22	3	56.90	17	56.89	56.70	-14	6,112	-0.23%
2019/10/21	13	56.08	12	56.65	56.70	1	6,112	0.02%
2019/10/17	0	0.00	1	55.70	56.20	-1	6,114	-0.02%
2019/10/16	1	55.20	0	0.00	55.20	1	6,171	0.02%
2019/10/15	0	0.00	1	56.20	55.70	-1	6,166	-0.02%
2019/10/14	0	0.00	1	55.80	55.80	-1	6,180	-0.02%
2019/10/09	2	56.55	3	56.77	55.20	-1	6,182	-0.02%
2019/10/07	0	0.00	4	58.85	58.70	-4	6,174	-0.06%
2019/10/04	2	59.60	7	58.97	58.20	-5	6,210	-0.08%
2019/10/03	9	57.42	7	57.50	57.50	2	6,118	0.03%
2019/10/02	392	57.99	1	58.00	58.50	391	6,113	6.40%	大買/鉅額交易
2019/09/27	11	57.88	16	58.36	57.80	-5	6,240	-0.08%
2019/09/26	0	0.00	9	59.60	59.40	-9	6,322	-0.14%
2019/09/25	5	59.60	13	58.84	59.60	-8	6,379	-0.13%
2019/09/24	7	60.01	101	59.93	59.20	-94	6,395	-1.47%	大賣/
2019/09/23	15	61.60	23	61.12	61.30	-8	6,301	-0.13%
2019/09/20	37	62.89	28	63.29	60.80	9	6,224	0.14%
2019/09/19	67	60.98	12	60.98	61.60	55	5,795	0.95%
2019/09/18	1	59.00	1	57.50	57.50	0	5,619	0.00%
2019/09/17	0	0.00	1	57.80	58.20	-1	5,619	-0.02%
2019/09/12	20	58.53	8	59.26	58.20	12	5,644	0.21%
2019/09/11	240	58.88	0	0.00	58.70	240	5,630	4.26%	大買/鉅額交易
2019/09/10	3	58.20	4	58.18	58.00	-1	5,584	-0.02%
2019/09/09	5	58.30	3	58.93	58.00	2	5,544	0.04%
2019/09/06	1	58.20	28	57.70	59.00	-27	5,454	-0.49%
2019/09/05	0	0.00	20	58.01	58.00	-20	5,382	-0.37%
2019/09/04	11	57.21	1	56.60	57.10	10	5,354	0.19%
2019/09/03	2	57.90	2	57.20	56.50	0	5,439	0.00%
2019/09/02	2	57.15	1	57.20	57.40	1	5,441	0.02%
2019/08/30	18	57.27	3	57.33	56.80	15	5,419	0.28%
2019/08/29	232	57.20	1	55.40	57.00	231	5,340	4.33%	大買/鉅額交易
2019/08/28	4	55.70	215	55.25	55.50	-211	5,235	-4.03%	大賣/鉅額交易
2019/08/27	2	54.80	1	54.40	54.30	1	5,189	0.02%
2019/08/26	0	0.00	1	54.50	53.90	-1	5,174	-0.02%
2019/08/23	2	57.10	2	56.65	56.90	0	5,128	0.00%
2019/08/22	1	56.60	2	56.55	56.40	-1	5,109	-0.02%
2019/08/21	2	57.60	9	57.78	57.20	-7	5,041	-0.14%
2019/08/20	93	59.14	32	58.06	58.10	61	4,947	1.23%
2019/08/19	0	0.00	2	55.40	56.10	-2	4,697	-0.04%
2019/08/16	119	55.52	3	55.87	54.10	116	4,616	2.51%	大買/鉅額交易
2019/08/15	0	0.00	2	53.30	52.80	-2	4,413	-0.05%
2019/08/14	0	0.00	1	53.90	52.40	-1	4,405	-0.02%
2019/08/13	4	53.65	3	53.70	53.50	1	4,355	0.02%
2019/08/12	2	55.80	0	0.00	55.30	2	4,337	0.05%
2019/08/08	233	54.96	3	55.73	55.70	230	4,286	5.37%	大買/鉅額交易
2019/08/07	50	54.45	137	55.65	54.00	-87	4,232	-2.06%	大賣/
2019/08/06	25	54.90	85	55.01	55.00	-60	4,193	-1.43%
2019/08/05	1	56.50	61	57.78	56.60	-60	4,101	-1.46%
2019/08/02	91	59.11	2	58.90	59.00	89	4,055	2.19%
2019/07/31	2	61.50	22	60.89	62.90	-20	3,997	-0.50%
2019/07/30	2	60.40	21	60.53	60.40	-19	3,974	-0.48%
2019/07/29	1	63.50	0	0.00	63.40	1	3,861	0.03%
2019/07/26	3	62.77	126	62.57	63.50	-123	3,813	-3.23%	大賣/鉅額交易
2019/07/25	611	62.33	9	62.39	61.50	602	3,734	16.12%	大買/鉅額交易
2019/07/24	3	58.90	7	60.11	60.70	-4	3,387	-0.12%
2019/07/23	0	0.00	12	55.19	55.20	-12	3,258	-0.37%
2019/07/22	36	55.05	0	0.00	56.10	36	3,287	1.09%
2019/07/19	24	54.45	49	53.89	54.00	-25	3,404	-0.73%
2019/07/18	4	53.90	11	54.70	53.20	-7	3,432	-0.20%
2019/07/17	0	0.00	5	55.40	56.00	-5	3,407	-0.15%
2019/07/16	0	0.00	5	55.44	55.40	-5	3,466	-0.14%
2019/07/15	0	0.00	15	56.01	55.90	-15	3,586	-0.42%
2019/07/12	0	0.00	1	56.10	56.40	-1	3,660	-0.03%
2019/07/11	59	56.70	19	56.37	56.80	40	3,642	1.10%
2019/07/10	1	55.10	10	54.61	55.30	-9	3,519	-0.26%
2019/07/09	9	54.09	9	53.24	54.00	0	3,451	0.00%
2019/07/08	3	52.97	96	53.15	52.20	-93	3,411	-2.73%
2019/07/05	262	54.18	7	54.44	54.50	255	3,418	7.46%	大買/鉅額交易
2019/07/04	1	53.30	4	53.85	53.70	-3	3,400	-0.09%
2019/07/03	3	53.23	4	52.35	51.10	-1	3,368	-0.03%
2019/07/02	413	51.65	20	51.75	52.00	393	3,268	12.02%	大買/鉅額交易
2019/07/01	0	0.00	12	50.64	50.70	-12	3,203	-0.37%
2019/06/28	1	48.15	2	48.20	48.30	-1	3,202	-0.03%
2019/06/27	10	48.70	0	0.00	48.60	10	3,217	0.31%
2019/06/26	0	0.00	2	48.38	48.45	-2	3,205	-0.06%
2019/06/25	8	50.27	4	49.63	48.35	4	3,182	0.13%
2019/06/24	10	49.75	1	49.70	49.75	9	3,017	0.30%
2019/06/21	0	0.00	5	48.10	47.35	-5	2,962	-0.17%
2019/06/20	22	48.15	4	48.38	48.40	18	2,927	0.61%
2019/06/19	30	47.32	2	47.30	47.75	28	2,928	0.96%
2019/06/18	2	46.83	0	0.00	46.50	2	2,944	0.07%
2019/06/17	22	47.39	108	46.84	46.80	-86	2,986	-2.88%	大賣/
2019/06/14	16	46.65	0	0.00	46.85	16	3,038	0.53%
2019/06/12	10	48.00	0	0.00	48.00	10	3,022	0.33%
2019/06/11	76	45.79	19	45.77	48.55	57	3,006	1.90%
2019/06/10	7	45.07	0	0.00	44.70	7	2,927	0.24%
2019/06/05	0	0.00	5	44.30	44.00	-5	2,917	-0.17%
2019/05/31	0	0.00	1	43.90	43.90	-1	2,969	-0.03%
2019/05/30	1	44.00	2	43.70	44.20	-1	2,979	-0.03%
2019/05/29	2	42.70	0	0.00	43.50	2	3,005	0.07%
2019/05/27	0	0.00	3	40.95	41.25	-3	3,089	-0.10%
2019/05/23	5	42.80	20	42.80	42.35	-15	3,106	-0.48%
2019/05/22	0	0.00	10	44.15	44.15	-10	3,132	-0.32%
2019/05/16	0	0.00	11	46.77	45.45	-11	3,627	-0.30%
2019/05/15	55	46.45	14	46.43	46.65	41	3,650	1.12%
2019/05/14	0	0.00	33	45.09	45.50	-33	3,673	-0.90%
2019/05/13	0	0.00	9	46.18	45.85	-9	3,687	-0.24%
2019/05/10	10	46.50	1	47.25	46.90	9	3,692	0.24%
2019/05/09	0	0.00	46	47.40	46.65	-46	3,687	-1.25%
2019/05/08	1	48.55	10	48.69	48.60	-9	3,657	-0.25%
2019/05/07	5	49.83	4	49.95	49.60	1	3,653	0.03%
2019/05/06	10	50.00	70	49.80	49.95	-60	3,669	-1.64%
2019/05/03	22	50.87	0	0.00	51.40	22	3,649	0.60%
2019/05/02	9	51.14	2	51.45	50.70	7	3,654	0.19%
2019/04/30	3	50.18	3	50.83	50.90	0	3,629	0.00%
2019/04/29	4	49.91	1	51.40	49.55	3	3,696	0.08%
2019/04/26	7	50.24	2	50.10	50.50	5	3,621	0.14%
2019/04/25	77	50.33	27	49.51	50.60	50	3,583	1.40%
2019/04/24	4	48.73	56	48.91	48.60	-52	3,463	-1.50%
2019/04/23	5	48.27	27	48.55	47.85	-22	3,476	-0.63%
2019/04/22	82	50.98	47	49.93	49.05	35	3,485	1.00%
2019/04/19	131	49.46	30	48.90	49.80	101	3,458	2.92%	大買/鉅額交易
2019/04/18	34	48.41	3	48.00	47.75	31	3,312	0.94%
2019/04/16	53	47.23	0	0.00	47.05	53	3,235	1.64%
2019/04/12	1	46.35	0	0.00	45.80	1	3,260	0.03%
2019/04/11	5	47.80	6	46.83	46.65	-1	3,285	-0.03%
2019/04/08	6	46.55	0	0.00	45.85	6	3,231	0.19%
2019/04/03	0	0.00	10	45.62	45.60	-10	3,397	-0.29%
2019/04/02	30	45.56	1	44.85	45.80	29	3,448	0.84%
2019/04/01	10	45.20	401	44.49	44.45	-391	3,397	-11.51%	大賣/鉅額交易
2019/03/29	1	44.45	0	0.00	44.55	1	3,373	0.03%
2019/03/28	0	0.00	72	44.33	44.20	-72	3,423	-2.10%
2019/03/27	0	0.00	286	44.15	44.00	-286	3,437	-8.32%	大賣/鉅額交易
2019/03/26	2	44.50	0	0.00	44.10	2	3,439	0.06%
2019/03/25	0	0.00	574	44.21	44.10	-574	3,434	-16.71%	大賣/鉅額交易
2019/03/22	20	46.18	0	0.00	45.80	20	3,436	0.58%
2019/03/20	5	46.80	31	46.58	46.25	-26	3,405	-0.76%
2019/03/19	29	46.11	2	46.35	46.40	27	3,401	0.79%
2019/03/15	1	44.85	1	44.25	44.85	0	3,355	0.00%
2019/03/14	0	0.00	16	44.30	44.00	-16	3,365	-0.48%
2019/03/13	16	44.67	0	0.00	44.65	16	3,399	0.47%
2019/03/12	0	0.00	1	44.15	43.80	-1	3,412	-0.03%
2019/03/07	4	44.53	0	0.00	43.90	4	3,573	0.11%
2019/03/06	0	0.00	1	44.65	44.20	-1	3,639	-0.03%
2019/03/04	4	45.20	0	0.00	44.90	4	3,854	0.10%
2019/02/27	0	0.00	89	45.93	45.95	-89	3,874	-2.30%
2019/02/26	0	0.00	10	48.63	48.00	-10	3,834	-0.26%
2019/02/25	1	47.85	0	0.00	47.85	1	3,907	0.03%
2019/02/22	19	48.95	0	0.00	48.00	19	3,955	0.48%
2019/02/21	19	48.59	62	47.62	48.65	-43	4,044	-1.06%
2019/02/20	206	51.18	9	49.52	48.30	197	4,041	4.87%	大買/鉅額交易
2019/02/19	5	46.58	0	0.00	48.85	5	3,713	0.13%
2019/02/18	0	0.00	5	43.70	44.45	-5	3,564	-0.14%
2019/02/15	6	43.85	1	43.45	43.30	5	3,522	0.14%
2019/01/29	10	43.40	0	0.00	43.35	10	3,481	0.29%
2019/01/28	1	44.40	2	44.40	44.40	-1	3,505	-0.03%
2019/01/25	1	44.30	2	44.13	44.10	-1	3,574	-0.03%
2019/01/24	3	43.60	1	43.65	43.65	2	3,590	0.06%
2019/01/23	1	43.50	1	43.15	43.15	0	3,634	0.00%
2019/01/22	0	0.00	2	43.65	43.35	-2	3,669	-0.05%
2019/01/21	63	44.46	1	44.50	44.50	62	3,757	1.65%
2019/01/18	2	42.10	0	0.00	42.20	2	3,761	0.05%
2019/01/17	1	42.90	1	42.25	42.25	0	3,816	0.00%
2019/01/16	27	43.28	1	43.00	43.00	26	3,925	0.66%
2019/01/15	6	42.99	2	43.10	43.20	4	3,927	0.10%
2019/01/14	1	42.70	3	42.65	43.30	-2	3,847	-0.05%
2019/01/11	325	42.86	7	42.36	41.75	318	3,839	8.28%	大買/鉅額交易
2019/01/10	1	41.75	1	41.60	41.60	0	3,810	0.00%
2019/01/04	1	39.35	1	39.10	39.10	0	3,894	0.00%
2019/01/03	1	40.85	1	40.65	40.65	0	3,914	0.00%
2019/01/02	1	42.30	1	42.60	42.60	0	3,940	0.00%
2018/12/28	5	42.35	2	42.48	42.30	3	3,955	0.08%
2018/12/26	5	44.66	4	43.63	41.00	1	4,045	0.02%
2018/12/25	2	42.00	1	42.20	42.25	1	3,913	0.03%
2018/12/24	0	0.00	2	40.50	41.20	-2	3,875	-0.05%
2018/12/21	0	0.00	4	39.00	39.10	-4	3,897	-0.10%
2018/12/19	0	40.00	0	0.00	40.15	0	3,897	0.00%
2018/12/17	0	0.00	1	41.60	41.45	-1	4,058	-0.02%
2018/12/13	6	41.40	4	41.23	40.60	2	4,160	0.05%
2018/12/12	0	0.00	3	41.13	41.50	-3	4,166	-0.07%
2018/12/11	7	40.53	1	40.30	40.65	6	4,169	0.14%
2018/12/07	1	39.90	0	0.00	39.90	1	4,211	0.02%
2018/12/06	0	0.00	1	39.65	39.50	-1	4,326	-0.02%
2018/12/05	1	41.30	1	40.55	40.85	0	4,361	0.00%
2018/12/04	3	42.40	11	41.84	41.80	-8	4,542	-0.18%
2018/12/03	11	42.49	0	0.00	42.00	11	4,711	0.23%
2018/11/30	0	0.00	5	40.84	40.90	-5	4,696	-0.11%
2018/11/29	0	0.00	5	41.13	41.00	-5	4,804	-0.10%
2018/11/28	0	40.15	16	39.72	40.15	-16	5,009	-0.32%
2018/11/27	23	38.09	7	37.60	39.10	16	5,358	0.30%
2018/11/26	0	37.00	0	0.00	37.00	0	5,392	0.00%
2018/11/22	10	37.29	25	37.29	36.10	-15	5,414	-0.28%
2018/11/21	16	36.28	0	0.00	36.95	16	5,308	0.30%
2018/11/20	2	36.75	3	36.30	36.25	-1	5,245	-0.02%
2018/11/19	2	37.25	0	0.00	37.25	2	5,169	0.04%
2018/11/02	0	0.00	10	34.25	33.75	-10	5,406	-0.18%
2018/11/01	0	0.00	13	33.03	32.80	-13	5,375	-0.24%
2018/10/31	11	31.95	171	31.77	32.00	-160	5,331	-3.00%	大賣/鉅額交易
2018/10/30	1	28.45	1	28.55	30.40	0	5,274	0.00%
2018/10/29	4	29.84	1,504	29.85	29.60	-1,500	5,226	-28.70%	大賣/鉅額交易
2018/10/26	1	32.75	46	30.03	29.80	-45	5,098	-0.88%
2018/10/16	1	41.70	15	41.52	41.40	-14	4,941	-0.28%
2018/10/15	0	0.00	5	40.55	40.65	-5	5,011	-0.10%
2018/10/12	5	39.13	13	39.00	39.60	-8	5,006	-0.16%
2018/10/11	3	38.83	1	38.70	38.70	2	4,972	0.04%
2018/10/09	0	0.00	20	43.06	43.00	-20	4,970	-0.40%
2018/10/08	3	47.05	108	45.61	45.70	-105	4,961	-2.12%	大賣/鉅額交易
2018/10/05	0	0.00	6	47.58	45.00	-6	5,005	-0.12%
2018/10/04	0	0.00	599	50.24	48.65	-599	4,925	-12.16%	大賣/鉅額交易
2018/10/03	0	0.00	14	51.49	50.50	-14	4,879	-0.29%
2018/10/01	0	0.00	20	55.03	55.00	-20	4,825	-0.41%
2018/09/27	3	56.03	2	56.40	55.20	1	4,844	0.02%
2018/09/26	2	58.00	1	58.40	56.90	1	4,878	0.02%
2018/09/25	6	57.77	61	57.58	57.90	-55	4,866	-1.13%
2018/09/21	129	58.00	1	59.40	58.50	128	4,855	2.64%	大買/鉅額交易
2018/09/20	20	61.69	381	63.70	60.20	-361	4,731	-7.63%	大賣/鉅額交易
2018/09/19	3	67.10	3	67.90	66.80	0	4,615	0.00%
2018/09/18	0	0.00	2	67.10	67.50	-2	4,608	-0.04%
2018/09/17	10	67.10	30	66.84	67.90	-20	4,587	-0.44%
2018/09/14	15	66.20	5	65.08	65.60	10	4,546	0.22%
2018/09/13	8	64.53	6	65.67	64.30	2	4,525	0.04%
2018/09/12	11	66.23	4	68.90	64.70	7	4,494	0.16%
2018/09/11	39	68.14	38	68.23	68.40	1	4,384	0.02%
2018/09/10	67	68.89	43	69.23	70.50	24	4,312	0.56%
2018/09/07	26	68.62	30	68.89	69.90	-4	4,199	-0.10%
2018/09/06	10	67.70	10	68.08	67.80	0	3,989	0.00%
2018/09/05	15	69.39	12	69.52	68.50	3	3,943	0.08%
2018/09/04	18	69.51	10	70.83	67.50	8	3,797	0.21%
2018/09/03	161	74.30	38	72.96	69.50	123	3,528	3.49%	大買/鉅額交易
2018/08/31	123	70.05	65	68.44	71.60	58	3,104	1.87%	大買/
2018/08/30	1	65.30	26	64.60	65.10	-25	2,952	-0.85%
2018/08/29	41	64.16	41	63.53	64.40	0	2,955	0.00%
2018/08/28	0	0.00	32	63.37	62.00	-32	2,993	-1.07%
2018/08/27	3	63.80	33	64.07	63.80	-30	2,992	-1.00%
2018/08/24	16	63.86	16	64.48	64.00	0	3,033	0.00%
2018/08/23	62	63.92	22	63.85	64.20	40	3,006	1.33%
2018/08/22	46	63.83	11	63.96	63.00	35	2,979	1.17%
2018/08/16	50	62.00	9	61.40	62.50	41	3,013	1.36%
2018/08/15	0	0.00	5	61.00	61.00	-5	2,975	-0.17%
2018/08/09	0	0.00	80	59.28	59.10	-80	2,820	-2.84%
2018/08/08	80	61.30	2	60.60	61.50	78	2,780	2.81%
2018/08/03	2	59.20	2	60.30	58.90	0	2,777	0.00%
2018/08/02	1	59.70	0	0.00	59.90	1	2,774	0.04%
2018/08/01	154	61.07	5	60.30	60.70	149	2,802	5.32%	大買/鉅額交易
2018/07/31	1	60.20	1	61.00	60.00	0	2,849	0.00%
2018/07/30	0	0.00	13	61.46	61.80	-13	2,872	-0.45%
2018/07/27	4	65.00	4	65.40	65.00	0	2,852	0.00%
2018/07/26	1	64.40	1	65.60	64.20	0	2,901	0.00%
2018/07/25	5	66.10	15	66.93	65.00	-10	3,045	-0.33%
2018/07/24	34	66.55	5	66.50	66.10	29	3,197	0.91%
2018/07/23	1	66.60	8	66.84	66.70	-7	3,327	-0.21%
2018/07/20	44	67.28	42	66.80	67.30	2	3,361	0.06%
2018/07/19	20	65.07	102	65.10	65.00	-82	3,421	-2.40%	大賣/
2018/07/18	6	65.22	85	66.25	66.40	-79	3,464	-2.28%
2018/07/17	14	67.36	9	67.53	66.50	5	3,454	0.14%
2018/07/16	27	67.39	3	67.40	66.90	24	3,442	0.70%
2018/07/13	44	66.38	23	66.76	67.10	21	3,460	0.61%
2018/07/12	158	63.87	6	63.82	64.10	152	3,410	4.46%	大買/鉅額交易
2018/07/11	18	63.68	8	63.73	63.40	10	3,414	0.29%
2018/07/10	3	63.40	3	62.37	63.40	0	3,429	0.00%
2018/07/09	1	61.10	1	62.10	61.00	0	3,434	0.00%
2018/07/06	9	63.11	9	63.14	61.60	0	3,455	0.00%
2018/07/05	2	62.00	2	63.45	62.70	0	3,588	0.00%
2018/07/04	59	62.89	58	62.88	62.90	1	3,656	0.03%
2018/07/03	3	60.40	3	61.63	60.10	0	3,597	0.00%
2018/06/29	2	60.45	1	61.30	59.80	1	3,624	0.03%
2018/06/28	78	60.94	0	0.00	61.30	78	3,597	2.17%
2018/06/26	0	0.00	1	62.00	62.20	-1	3,638	-0.03%
2018/06/25	0	0.00	1	61.00	60.70	-1	3,676	-0.03%
2018/06/22	2	61.15	3	61.63	61.10	-1	3,733	-0.03%
2018/06/21	1	61.60	2	61.75	62.40	-1	3,779	-0.03%
2018/06/20	2	61.00	2	61.60	60.40	0	3,866	0.00%
2018/06/15	3	62.10	10	62.38	62.70	-7	4,054	-0.17%
2018/06/14	2	61.60	2	62.60	61.80	0	4,076	0.00%
2018/06/13	5	62.20	5	63.16	62.00	0	4,232	0.00%
2018/06/12	1	61.80	0	0.00	61.60	1	4,273	0.02%
2018/06/11	2	62.40	0	0.00	62.50	2	4,307	0.05%
2018/06/08	2	64.40	2	65.20	63.50	0	4,410	0.00%
2018/06/06	6	63.80	0	0.00	64.00	6	4,744	0.13%
2018/06/05	2	67.20	7	66.56	64.60	-5	4,821	-0.10%
2018/06/04	5	63.84	0	0.00	63.30	5	4,947	0.10%
2018/06/01	0	0.00	1	64.50	64.30	-1	5,148	-0.02%
2018/05/31	1	62.90	1	63.40	63.40	0	5,726	0.00%
2018/05/30	1	62.50	10	62.50	62.30	-9	6,196	-0.15%
2018/05/29	0	0.00	1	65.00	63.80	-1	6,348	-0.02%
2018/05/28	2.2	64.27	0	0.00	64.00	2.2	6,402	0.03%
2018/05/25	52	66.20	45	66.12	66.10	7	6,506	0.11%
2018/05/24	5	62.86	5	62.04	63.00	0	6,547	0.00%
2018/05/23	2	61.50	2	62.35	61.20	0	6,644	0.00%
2018/05/22	1	62.30	0	0.00	62.80	1	6,739	0.01%
2018/05/21	7	63.20	7	64.10	63.00	0	6,948	0.00%
2018/05/18	1	64.60	0	0.00	62.50	1	7,111	0.01%
2018/05/14	4	66.60	5	66.62	66.50	-1	7,920	-0.01%
2018/05/11	1	65.80	0	0.00	65.50	1	8,085	0.01%
2018/05/10	0	0.00	1	67.20	67.50	-1	8,198	-0.01%
2018/05/08	200	66.99	0	0.00	67.40	200	8,699	2.30%	大買/鉅額交易
2018/05/07	84	68.79	6	68.28	68.10	78	8,877	0.88%
2018/05/04	43	67.43	3	68.30	66.50	40	9,589	0.42%
2018/05/03	29	65.82	0	0.00	68.40	29	10,151	0.29%
2018/05/02	12	67.04	12	67.74	66.60	0	10,875	0.00%
2018/04/30	29	67.66	50	67.07	67.00	-21	11,082	-0.19%
2018/04/27	6	59.90	7	60.30	62.00	-1	10,952	-0.01%
2018/04/26	0	0.00	1	60.10	59.70	-1	10,891	-0.01%
2018/04/25	11	60.00	0	0.00	60.00	11	10,922	0.10%
2018/04/24	50	65.50	0	0.00	65.10	50	10,906	0.46%
2018/04/19	5	68.50	11	67.65	68.80	-6	11,216	-0.05%
2018/04/18	5	66.18	113	65.05	65.20	-108	11,206	-0.96%	大賣/鉅額交易
2018/04/17	3	66.50	0	0.00	66.40	3	11,212	0.03%
2018/04/13	1	65.00	0	0.00	65.00	1	11,315	0.01%
2018/04/11	5	67.68	64	65.94	65.70	-59	11,398	-0.52%
2018/04/10	3	71.07	1	71.50	70.00	2	11,276	0.02%
2018/04/09	0	70.10	0	0.00	70.20	0	11,241	0.00%
2018/04/03	0	0.00	48	69.55	70.10	-48	11,266	-0.43%
2018/04/02	5	70.00	5	70.34	70.00	0	11,248	0.00%
2018/03/30	0	69.70	1	70.30	69.70	-1	11,285	-0.01%
2018/03/29	1	68.80	0	0.00	69.40	1	11,386	0.01%
2018/03/28	2	69.15	0	0.00	69.30	2	11,411	0.02%
2018/03/27	1	70.80	3	71.17	70.90	-2	11,389	-0.02%
2018/03/26	2	70.35	24	70.67	69.50	-22	11,401	-0.19%
2018/03/23	1	70.00	24	69.78	71.00	-23	11,432	-0.20%
2018/03/22	2	72.35	10	72.00	72.00	-8	11,569	-0.07%
2018/03/21	41	74.90	18	75.58	73.50	23	11,517	0.20%
2018/03/20	10	74.55	6	74.70	74.00	4	11,444	0.03%
2018/03/19	25	73.72	17	73.71	73.80	8	11,444	0.07%
2018/03/16	6	72.05	4	72.40	71.70	2	11,405	0.02%
2018/03/15	8	72.93	13	72.67	73.00	-5	11,464	-0.04%
2018/03/14	4	72.30	156	71.69	72.60	-152	11,486	-1.32%	大賣/鉅額交易
2018/03/13	49	73.03	380	71.64	73.20	-331	11,526	-2.87%	大賣/鉅額交易
2018/03/12	5	69.30	8	71.33	69.10	-3	11,502	-0.03%
2018/03/09	23	71.66	23	71.36	71.00	0	11,640	0.00%
2018/03/08	34	74.95	34	76.25	74.60	0	11,780	0.00%
2018/03/07	13	74.62	10	75.14	73.80	3	11,676	0.03%
2018/03/06	154	78.48	62	78.80	77.50	92	11,716	0.79%	大買/
2018/03/05	56	74.65	112	74.00	75.40	-56	11,460	-0.49%	大賣/
2018/03/02	27	68.04	23	68.53	68.60	4	11,349	0.04%
2018/03/01	4	66.93	0	0.00	66.70	4	11,392	0.04%
2018/02/27	7	67.03	8	68.23	67.90	-1	11,572	-0.01%
2018/02/26	1	66.10	0	0.00	66.20	1	11,445	0.01%
2018/02/23	50	71.01	10	70.15	68.60	40	11,346	0.35%
2018/02/22	5	68.96	8	69.24	68.80	-3	11,322	-0.03%
2018/02/21	490	70.91	115	70.05	71.10	375	11,333	3.31%	大買/大賣/鉅額交易
2018/02/12	15	66.39	3	66.77	66.20	12	11,211	0.11%
2018/02/09	3	68.00	3	68.67	68.20	0	11,239	0.00%
2018/02/08	7	72.60	14	70.70	69.10	-7	11,150	-0.06%
2018/02/07	100	74.01	14	74.22	74.90	86	10,986	0.78%
2018/02/06	167	67.45	178	67.69	68.10	-11	10,953	-0.10%	大買/大賣/
2018/02/05	25	73.97	84	73.17	74.00	-59	10,852	-0.54%
2018/02/02	2	78.20	2	79.25	78.10	0	10,763	0.00%
2018/02/01	2	81.00	2	81.80	77.90	0	10,709	0.00%
2018/01/31	23	79.74	5	78.78	81.80	18	10,660	0.17%
2018/01/30	4	80.33	4	80.35	79.80	0	10,623	0.00%
2018/01/29	587	81.03	107	80.80	82.80	480	10,536	4.56%	大買/大賣/鉅額交易
2018/01/26	145	75.76	140.6	74.14	75.90	4.4	9,824	0.04%	大買/大賣/
2018/01/25	104	70.51	354	72.39	69.00	-250	9,269	-2.70%	大買/大賣/鉅額交易
2018/01/24	31	68.09	82.2	66.44	68.30	-51.2	8,504	-0.60%
2018/01/23	5	63.50	19	62.86	62.10	-14	8,168	-0.17%
2018/01/22	10	63.50	10	62.99	63.50	0	8,143	0.00%
2018/01/19	2	62.30	26	62.30	61.70	-24	8,102	-0.30%
2018/01/18	5	63.70	0	0.00	63.50	5	8,028	0.06%
2018/01/17	9	63.07	16	63.14	62.70	-7	7,988	-0.09%
2018/01/16	15	62.25	39.1	62.60	63.50	-24.1	7,915	-0.31%
2018/01/15	34	59.91	5	60.26	60.80	29	7,863	0.37%
2018/01/12	67	56.41	2	56.50	57.20	65	7,865	0.83%
2018/01/11	5	54.86	50	54.60	54.70	-45	7,853	-0.57%
2018/01/10	16	56.31	164	56.08	56.00	-148	7,798	-1.90%	大賣/鉅額交易
2018/01/09	11	59.54	412	58.08	58.30	-401	7,737	-5.18%	大賣/鉅額交易
2018/01/08	23	59.75	37	58.69	60.00	-14	7,653	-0.18%
2018/01/05	0	0.00	50	58.98	58.50	-50	7,547	-0.66%
2018/01/04	54	59.98	5	60.24	59.70	49	7,531	0.65%
2018/01/03	14	59.96	94	59.95	60.30	-80	7,503	-1.07%
2018/01/02	0.4	57.20	8	55.39	57.30	-7.6	7,443	-0.10%