智原 (3035)-國票-敦北法人券商分點個股進出

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
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股
1461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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/04/19	7.5	313.64	25	304.26	306.00	-17.5	11,660	-0.15%
2024/04/18	4.5	317.33	309	321.02	322.00	-304.5	12,058	-2.53%	大賣/鉅額交易
2024/04/17	6	318.08	0	0.00	314.00	6	12,758	0.05%
2024/04/16	10	311.56	7	312.71	313.00	3	12,920	0.02%
2024/04/15	4	317.25	6	313.58	312.50	-2	13,093	-0.02%
2024/04/12	6	320.25	2	316.00	323.00	4	13,337	0.03%
2024/04/11	2.1	322.18	110.4	320.35	318.50	-108.3	13,637	-0.79%	大賣/鉅額交易
2024/04/10	3.1	329.34	1	329.50	329.00	2.1	13,758	0.01%
2024/04/09	7.1	335.18	1.1	333.50	329.00	6	14,098	0.04%
2024/04/08	52.1	339.05	1	338.50	338.00	51.1	14,140	0.36%
2024/04/03	2.1	341.63	5.2	342.77	345.00	-3.1	14,171	-0.02%
2024/04/02	13.1	348.31	5	347.60	347.50	8.1	14,312	0.06%
2024/04/01	6	351.75	7	350.64	349.00	-1	14,392	-0.01%
2024/03/29	3	344.50	3	345.02	344.00	0	14,472	0.00%
2024/03/28	4	340.38	4	335.88	334.50	0	14,504	0.00%
2024/03/26	4	342.38	5.1	341.90	339.50	-1.1	14,942	-0.01%
2024/03/25	33.1	357.12	354	354.21	349.00	-320.9	15,108	-2.12%	大賣/鉅額交易
2024/03/22	1	349.00	0	0.00	351.50	1	15,234	0.01%
2024/03/21	2.5	352.70	0	0.00	345.50	2.5	15,435	0.02%
2024/03/20	1.1	350.27	1	354.00	347.50	0.1	15,647	0.00%
2024/03/19	4	350.38	8	349.13	350.00	-4	15,930	-0.03%
2024/03/18	1	357.50	0	0.00	359.00	1	16,292	0.01%
2024/03/15	9.3	353.93	10	359.05	354.50	-0.8	16,844	0.00%
2024/03/14	50	360.69	7.3	347.71	362.00	42.8	16,946	0.25%
2024/03/13	3	350.67	82	345.80	345.00	-79	17,056	-0.46%
2024/03/12	3	365.17	0	0.00	361.50	3	17,194	0.02%
2024/03/11	66	370.86	8	367.63	363.00	58	17,407	0.33%
2024/03/08	2.2	371.48	396	370.76	362.50	-393.8	17,626	-2.23%	大賣/鉅額交易
2024/03/07	6	381.60	350	379.37	375.00	-344	17,877	-1.92%	大賣/鉅額交易
2024/03/06	4	386.25	65	387.06	392.00	-61	18,100	-0.34%
2024/03/05	67	406.34	58.5	405.55	401.00	8.5	18,356	0.05%
2024/03/04	4.5	405.22	11	406.64	403.00	-6.5	18,934	-0.03%
2024/03/01	158.1	399.69	38.1	398.82	398.50	120	19,232	0.62%	大買/鉅額交易
2024/02/29	107	388.22	6	386.17	387.00	101	19,198	0.53%	大買/鉅額交易
2024/02/27	108.1	385.03	8	383.13	382.00	100.1	19,253	0.52%	大買/
2024/02/26	6.3	381.44	19	381.45	380.00	-12.8	19,419	-0.07%
2024/02/23	28	388.68	64	388.55	386.00	-36	19,620	-0.18%
2024/02/22	6.3	387.21	5	387.20	382.00	1.3	19,604	0.01%
2024/02/21	14	383.57	298	382.94	380.00	-284	19,883	-1.43%	大賣/鉅額交易
2024/02/20	5.3	410.95	211	416.49	400.00	-205.8	19,888	-1.03%	大賣/鉅額交易
2024/02/19	11.1	425.87	534	421.73	415.00	-523	19,708	-2.65%	大賣/鉅額交易
2024/02/16	22	452.60	42	445.32	441.50	-20	19,710	-0.10%
2024/02/15	28	441.77	41	447.49	455.00	-13	19,626	-0.07%
2024/02/05	53	421.13	31	423.00	418.00	22	19,452	0.11%
2024/02/02	35	422.39	99.1	423.72	421.00	-64.1	19,498	-0.33%
2024/02/01	38	419.17	41	418.49	411.00	-3	19,353	-0.02%
2024/01/31	8	420.00	87	421.78	416.50	-79	19,344	-0.41%
2024/01/30	60	425.28	46	425.41	430.00	14	19,350	0.07%
2024/01/29	90.5	420.18	198	419.86	420.50	-107.5	19,371	-0.55%	大賣/鉅額交易
2024/01/26	10.5	426.95	8	433.63	422.00	2.5	19,472	0.01%
2024/01/25	9	437.06	39.5	436.07	439.50	-30.5	19,553	-0.16%
2024/01/24	20.1	428.30	19	428.47	429.00	1.1	19,605	0.01%
2024/01/23	29	441.07	23	443.02	437.00	6	19,739	0.03%
2024/01/22	19.5	445.10	23	442.90	448.00	-3.5	19,787	-0.02%
2024/01/19	255	434.14	44	435.92	430.00	211	19,771	1.07%	大買/鉅額交易
2024/01/18	51	421.95	56	423.50	423.50	-5	19,624	-0.03%
2024/01/17	39.4	433.90	34.1	435.16	428.00	5.3	19,804	0.03%
2024/01/16	185.1	425.07	135.7	426.89	429.50	49.4	19,718	0.25%	大買/大賣/
2024/01/15	10	415.35	23.1	416.90	411.50	-13.1	19,409	-0.07%
2024/01/12	121.1	425.38	74	428.59	421.50	47.1	19,403	0.24%	大買/
2024/01/11	241	414.90	126	406.90	422.50	115	19,203	0.60%	大買/大賣/鉅額交易
2024/01/10	4	380.76	64	383.28	387.00	-60	18,815	-0.32%
2024/01/09	67	379.13	321	384.48	375.50	-254	19,198	-1.32%	大賣/鉅額交易
2024/01/08	226	380.28	569	385.49	377.00	-343	19,208	-1.79%	大買/大賣/鉅額交易
2024/01/05	688	381.51	236	380.10	384.00	452	19,186	2.36%	大買/大賣/鉅額交易
2024/01/04	152	370.47	133	368.97	372.00	19	19,117	0.10%	大買/大賣/
2024/01/03	660	368.05	34	367.60	373.00	626	19,381	3.23%	大買/鉅額交易
2024/01/02	53	354.74	7	354.79	360.00	46	19,188	0.24%
2023/12/29	7	353.93	12	355.42	357.00	-5	19,396	-0.03%
2023/12/28	16	356.31	10	358.15	354.50	6	19,425	0.03%
2023/12/27	15	361.50	9	362.39	362.50	6	19,385	0.03%
2023/12/26	6	359.83	7	362.14	361.00	-1	19,483	-0.01%
2023/12/25	7	356.50	6	357.00	357.00	1	19,539	0.01%
2023/12/22	9	356.11	27.1	355.84	358.00	-18.1	19,741	-0.09%
2023/12/21	38	353.21	164	354.60	350.50	-126	19,791	-0.64%	大賣/鉅額交易
2023/12/20	60	370.21	12	371.38	365.50	48	19,736	0.24%
2023/12/19	55	369.82	20	368.75	373.50	35	19,880	0.18%
2023/12/18	77	369.36	26	369.40	367.00	51	20,079	0.25%
2023/12/15	57	366.78	20	365.60	361.00	37	20,106	0.18%
2023/12/14	19	371.58	46	373.65	369.00	-27	20,167	-0.13%
2023/12/13	266	372.16	155	372.96	368.00	111	20,049	0.55%	大買/大賣/鉅額交易
2023/12/12	373	382.74	146	379.16	382.50	227	20,136	1.13%	大買/大賣/鉅額交易
2023/12/11	14	365.25	9	367.39	361.50	5	19,961	0.03%
2023/12/08	157	366.89	23	364.33	370.00	134	20,159	0.66%	大買/鉅額交易
2023/12/07	14	361.07	74	356.03	357.50	-60	20,283	-0.30%
2023/12/06	41	368.77	23	367.30	361.50	18	20,444	0.09%
2023/12/05	15	367.90	36	367.57	363.50	-21	20,557	-0.10%
2023/12/04	134	382.58	9	386.11	380.00	125	20,635	0.61%	大買/鉅額交易
2023/12/01	13	386.58	19	387.73	391.00	-6	20,733	-0.03%
2023/11/30	349	383.30	25	382.74	385.50	324	20,695	1.57%	大買/鉅額交易
2023/11/29	212	372.30	47	367.45	380.00	165	20,458	0.81%	大買/鉅額交易
2023/11/28	33	346.94	105.1	354.54	361.00	-72.1	20,092	-0.36%	大賣/
2023/11/27	313.1	334.74	211	335.25	331.00	102.1	19,840	0.51%	大買/大賣/鉅額交易
2023/11/24	10	339.35	14	341.29	344.00	-4	20,119	-0.02%
2023/11/23	12	335.79	8	334.88	336.00	4	20,142	0.02%
2023/11/22	35	349.44	16	348.94	346.00	19	20,082	0.09%
2023/11/21	16	346.56	36	347.42	342.50	-20	20,170	-0.10%
2023/11/20	131	355.74	272	357.96	345.00	-141	20,428	-0.69%	大買/大賣/鉅額交易
2023/11/17	192.7	346.63	47	341.90	351.00	145.7	20,281	0.72%	大買/鉅額交易
2023/11/16	22	319.16	22	319.41	319.50	0	20,030	0.00%
2023/11/15	27	325.89	8	330.19	320.50	19	20,265	0.09%
2023/11/14	11	333.50	8	334.25	331.00	3	20,648	0.01%
2023/11/13	110	334.26	54	334.32	334.00	56	21,080	0.27%	大買/
2023/11/10	33	328.41	50	326.84	323.50	-17	21,400	-0.08%
2023/11/09	14	330.54	21	331.64	333.50	-7	21,561	-0.03%
2023/11/08	98	333.71	29.1	332.20	335.50	68.9	21,750	0.32%
2023/11/07	4	326.88	12	325.13	328.50	-8	21,883	-0.04%
2023/11/06	27	329.76	31	329.71	332.00	-4	21,808	-0.02%
2023/11/03	56	324.70	45	326.84	322.00	11	21,652	0.05%
2023/11/02	161	320.99	12	315.29	324.00	149	21,438	0.70%	大買/鉅額交易
2023/11/01	16	302.84	33	301.62	302.50	-17	21,213	-0.08%
2023/10/31	9	312.39	9	309.50	302.00	0	21,011	0.00%
2023/10/30	11	319.95	12	318.50	326.00	-1	20,706	0.00%
2023/10/27	15	309.80	10	309.35	308.50	5	20,545	0.02%
2023/10/26	8	319.26	18	314.33	318.00	-10	20,428	-0.05%
2023/10/25	218	330.44	326	330.37	325.00	-108	20,272	-0.53%	大買/大賣/鉅額交易
2023/10/24	106	337.88	11	338.05	339.50	95	20,005	0.47%	大買/
2023/10/23	27	338.41	4	336.38	338.50	23	19,784	0.12%
2023/10/20	36	336.47	25	335.90	334.50	11	19,531	0.06%
2023/10/19	29	340.19	81	341.65	343.00	-52	19,944	-0.26%
2023/10/18	242	350.15	40	354.58	351.00	202	20,269	1.00%	大買/鉅額交易
2023/10/17	135.1	357.08	50.3	359.36	352.50	84.8	20,249	0.42%	大買/
2023/10/16	17.1	339.95	18	346.19	350.00	-0.9	20,262	0.00%
2023/10/13	18.1	337.19	39	340.53	343.00	-20.9	20,547	-0.10%
2023/10/12	29	339.38	82	338.92	345.00	-53	20,918	-0.25%
2023/10/11	102	335.09	50	335.79	331.00	52	21,100	0.25%	大買/
2023/10/06	14	318.96	24.1	316.53	323.00	-10.1	21,221	-0.05%
2023/10/05	66	316.39	23	314.59	321.00	43	21,269	0.20%
2023/10/04	5	302.10	54	300.81	303.00	-49	21,347	-0.23%
2023/10/03	10	307.45	184	308.30	304.00	-174	21,588	-0.81%	大賣/鉅額交易
2023/10/02	8	313.69	7	315.28	312.50	1	21,981	0.00%
2023/09/28	16	310.03	55	308.66	306.00	-39	22,153	-0.18%
2023/09/27	10.2	303.42	70	301.37	306.00	-59.8	22,691	-0.26%
2023/09/26	6	308.67	250	307.20	303.00	-244	22,997	-1.06%	大賣/鉅額交易
2023/09/25	44	308.73	11	311.36	309.50	33	23,198	0.14%
2023/09/22	50	301.31	104	302.00	304.50	-54	23,162	-0.23%	大賣/
2023/09/21	12	301.83	94	299.36	298.00	-82	23,315	-0.35%
2023/09/20	7	319.36	119	320.67	315.50	-112	23,080	-0.49%	大賣/鉅額交易
2023/09/19	12	333.17	179	324.10	322.50	-167	23,122	-0.72%	大賣/鉅額交易
2023/09/18	10	340.65	9	341.94	344.50	1	23,117	0.00%
2023/09/15	38	352.33	113	355.09	338.00	-75	23,086	-0.32%	大賣/
2023/09/14	151	357.10	18.5	355.43	356.50	132.5	22,723	0.58%	大買/鉅額交易
2023/09/13	245.1	337.68	73	337.30	348.00	172.1	22,482	0.77%	大買/鉅額交易
2023/09/12	59.2	338.03	87	344.22	325.50	-27.8	22,316	-0.12%
2023/09/11	29.1	350.86	64	348.40	346.50	-34.9	22,193	-0.16%
2023/09/08	145.2	360.58	143	361.59	360.00	2.2	21,987	0.01%	大買/大賣/
2023/09/07	196	368.83	142	362.74	369.50	54	21,976	0.25%	大買/大賣/
2023/09/06	88	366.58	117	360.50	367.00	-29	21,685	-0.13%	大賣/
2023/09/05	65	353.48	23.1	352.51	357.00	41.9	21,301	0.20%
2023/09/04	50.1	340.24	30	340.02	345.00	20.1	21,044	0.10%
2023/09/01	135.1	340.45	156.1	346.84	335.00	-21.1	20,849	-0.10%	大買/大賣/
2023/08/31	64.1	344.75	37	343.88	345.00	27.1	20,501	0.13%
2023/08/30	245	346.20	134	347.62	342.00	111	20,321	0.55%	大買/大賣/鉅額交易
2023/08/29	40	335.61	43	336.19	335.50	-3	19,928	-0.02%
2023/08/28	42	334.05	41	330.80	335.00	1	19,742	0.01%
2023/08/25	65	336.40	147	336.86	334.00	-82	19,539	-0.42%	大賣/
2023/08/24	152.8	335.96	165	343.37	333.00	-12.2	19,248	-0.06%	大買/大賣/
2023/08/23	124	336.89	487	331.32	340.50	-363	19,019	-1.91%	大買/大賣/鉅額交易
2023/08/22	160	344.77	104.1	343.27	341.00	55.9	18,776	0.30%	大買/大賣/
2023/08/21	156.1	336.55	118.1	339.97	335.50	38	18,741	0.20%	大買/大賣/
2023/08/18	223	340.09	369	344.69	328.00	-146	18,462	-0.79%	大買/大賣/鉅額交易
2023/08/17	356	362.30	89.1	359.26	357.00	266.9	17,899	1.49%	大買/鉅額交易
2023/08/16	188	335.63	177.2	335.90	341.00	10.8	17,419	0.06%	大買/大賣/
2023/08/15	135	330.14	89	327.40	334.00	46	17,012	0.27%	大買/
2023/08/14	124	302.74	14	301.39	304.00	110	16,725	0.66%	大買/鉅額交易
2023/08/11	54	296.16	30	299.57	293.50	24	16,465	0.15%
2023/08/10	3	280.67	0	0.00	280.00	3	16,235	0.02%
2023/08/09	23	303.17	2	302.75	301.00	21	16,253	0.13%
2023/08/08	2	292.25	67	287.78	295.50	-65	16,287	-0.40%
2023/08/07	29	309.49	7	304.71	307.50	22	16,315	0.13%
2023/08/04	1	278.00	0	0.00	281.50	1	16,299	0.01%
2023/08/02	9.3	287.93	129	281.00	281.00	-119.7	16,296	-0.73%	大賣/鉅額交易
2023/08/01	2.1	312.17	0.4	316.50	312.00	1.7	16,305	0.01%
2023/07/31	15.5	332.27	58.1	325.44	326.00	-42.6	16,364	-0.26%
2023/07/28	13.1	316.48	1	321.00	319.50	12.1	16,321	0.07%
2023/07/27	29	319.36	77	319.08	331.00	-48	16,358	-0.29%
2023/07/26	13.1	340.46	2	348.00	340.00	11.1	16,321	0.07%
2023/07/25	64	379.40	41	377.71	377.50	23	16,440	0.14%
2023/07/24	179	384.15	179	389.44	377.50	0	16,601	0.00%	大買/大賣/
2023/07/21	184.8	366.93	301	365.13	379.50	-116.2	16,376	-0.71%	大買/大賣/鉅額交易
2023/07/20	181.1	338.77	133	336.64	345.00	48.1	15,962	0.30%	大買/大賣/
2023/07/19	275	337.89	329	334.38	329.00	-54	15,782	-0.34%	大買/大賣/
2023/07/18	220	326.95	59.2	319.73	314.00	160.8	15,305	1.05%	大買/鉅額交易
2023/07/17	223	318.86	216	313.95	319.00	7	14,809	0.05%	大買/大賣/
2023/07/14	190.7	290.63	32	288.30	295.00	158.7	14,264	1.11%	大買/鉅額交易
2023/07/13	100	274.22	44	273.25	268.50	56	13,808	0.41%
2023/07/12	74	260.66	408.2	260.15	260.50	-334.2	13,253	-2.52%	大賣/鉅額交易
2023/07/11	141	262.89	135	262.19	262.00	6	13,097	0.05%	大買/大賣/
2023/07/10	161.2	253.12	127	249.84	253.50	34.2	12,812	0.27%	大買/大賣/
2023/07/07	77	245.16	558	240.33	244.50	-481	12,591	-3.82%	大賣/鉅額交易
2023/07/06	295	259.68	71.3	259.59	253.50	223.7	12,163	1.84%	大買/鉅額交易
2023/07/05	116	255.98	383	254.89	255.50	-267	11,910	-2.24%	大買/大賣/鉅額交易
2023/07/04	465.5	243.90	236	234.20	250.50	229.4	11,417	2.01%	大買/大賣/鉅額交易
2023/07/03	46	228.22	109.6	220.92	228.00	-63.6	11,054	-0.58%	大賣/
2023/06/30	72	211.38	44	208.49	211.00	28	10,835	0.26%
2023/06/29	679	208.34	141	209.66	210.00	538	10,851	4.96%	大買/大賣/鉅額交易
2023/06/28	74	201.34	57.5	202.05	201.00	16.5	10,717	0.15%
2023/06/27	1,178.5	202.23	682	200.82	198.00	496.5	11,051	4.49%	大買/大賣/鉅額交易
2023/06/26	419	202.34	91	200.69	202.00	328	11,102	2.95%	大買/鉅額交易
2023/06/21	12	195.00	17	195.06	199.00	-5	11,496	-0.04%
2023/06/20	183.4	198.44	31	197.42	196.00	152.4	11,548	1.32%	大買/鉅額交易
2023/06/19	81	197.00	30	196.62	196.50	51	11,706	0.44%
2023/06/16	833	193.76	52	194.54	193.00	781	11,603	6.73%	大買/鉅額交易
2023/06/15	221	190.44	22	191.43	190.00	199	11,553	1.72%	大買/鉅額交易
2023/06/14	7	187.57	14	188.57	186.00	-7	11,600	-0.06%
2023/06/13	102	187.79	29.1	182.71	187.50	72.9	11,641	0.63%	大買/
2023/06/12	9	175.67	6	175.25	174.50	3	11,506	0.03%
2023/06/09	8	172.00	15.1	171.83	173.50	-7.1	11,537	-0.06%
2023/06/08	49.1	168.47	47	168.65	168.50	2.1	11,624	0.02%
2023/06/07	9	171.67	39	170.88	172.00	-30	11,779	-0.25%
2023/06/06	47	170.48	40	170.98	170.50	7	12,282	0.06%
2023/06/05	7	173.00	15	173.00	173.00	-8	12,355	-0.06%
2023/06/02	30	172.18	106	173.29	172.00	-76	12,416	-0.61%	大賣/
2023/06/01	19	172.18	18	170.67	173.00	1	12,476	0.01%
2023/05/31	1	172.50	1	173.00	171.50	0	12,750	0.00%
2023/05/30	60	171.95	51	171.40	172.50	9	12,802	0.07%
2023/05/29	11.1	174.54	18	174.67	173.50	-6.9	12,820	-0.05%
2023/05/26	2	171.75	1	174.00	168.50	1	12,907	0.01%
2023/05/25	56	171.96	55	172.46	170.50	1	13,281	0.01%
2023/05/24	55	167.09	53	167.67	167.00	2	13,602	0.01%
2023/05/23	1	171.00	4	172.00	171.00	-3	13,714	-0.02%
2023/05/22	84	168.86	90	169.16	168.50	-6	13,833	-0.04%
2023/05/19	9	171.94	11.6	170.66	172.00	-2.6	13,863	-0.02%
2023/05/18	26	167.50	25	167.44	167.50	1	13,979	0.01%
2023/05/17	0	0.00	1	164.50	166.50	-1	14,073	-0.01%
2023/05/16	92	162.80	556	164.11	162.00	-464	14,134	-3.28%	大賣/鉅額交易
2023/05/15	91	163.95	90	162.99	164.50	1	14,162	0.01%
2023/05/12	3	165.83	3	166.83	167.00	0	14,331	0.00%
2023/05/11	25	165.52	25	167.82	164.50	0	14,585	0.00%
2023/05/10	1	168.50	0	0.00	169.50	1	15,086	0.01%
2023/05/09	54	167.55	52	166.38	168.00	2	15,223	0.01%
2023/05/08	63	169.18	61	170.98	168.50	2	15,458	0.01%
2023/05/05	26	169.83	28	169.04	170.00	-2	16,178	-0.01%
2023/05/04	21	167.43	21	166.40	169.00	0	16,439	0.00%
2023/05/03	42	166.20	37	166.27	166.00	5	16,616	0.03%
2023/05/02	5	167.40	8	169.37	170.00	-3	16,586	-0.02%
2023/04/28	9	164.67	5	164.00	164.00	4	16,619	0.02%
2023/04/27	31	161.63	33	159.98	160.00	-2	16,470	-0.01%
2023/04/26	15	161.16	146	159.46	158.50	-131	16,309	-0.80%	大賣/鉅額交易
2023/04/25	98	171.01	848	169.92	171.00	-750	15,999	-4.69%	大賣/鉅額交易
2023/04/24	53.2	177.14	58	179.72	177.00	-4.8	15,830	-0.03%
2023/04/21	27	185.17	30	189.73	184.50	-3	15,754	-0.02%
2023/04/20	21	188.95	20	188.10	191.00	1	15,770	0.01%
2023/04/19	16	188.75	16	190.06	188.50	0	15,884	0.00%
2023/04/18	12.1	194.86	10.1	194.11	191.50	2	15,912	0.01%
2023/04/17	18.2	193.70	14.3	194.10	194.50	3.9	15,967	0.02%
2023/04/14	20	194.00	17	194.21	194.50	3	16,057	0.02%
2023/04/13	62.1	192.27	84	192.29	192.00	-21.9	16,143	-0.14%
2023/04/12	27	196.94	41	195.09	196.50	-14	16,172	-0.09%
2023/04/11	160	197.89	55.2	197.32	197.50	104.9	16,198	0.65%	大買/鉅額交易
2023/04/10	13.1	200.54	13	200.35	199.50	0.1	16,385	0.00%
2023/04/07	87	200.50	113	201.60	200.00	-26	16,361	-0.16%	大賣/
2023/04/06	52	196.01	36.3	196.69	201.00	15.7	16,255	0.10%
2023/03/31	16	193.34	14.1	193.70	196.50	1.9	16,126	0.01%
2023/03/30	276	191.51	98	190.15	193.00	178	16,015	1.11%	大買/鉅額交易
2023/03/29	280.2	190.43	274	192.38	189.00	6.2	15,899	0.04%	大買/大賣/
2023/03/28	143.2	197.44	144	203.33	195.50	-0.8	15,737	0.00%	大買/大賣/
2023/03/27	20.7	214.22	15	214.07	209.00	5.7	15,297	0.04%
2023/03/24	169.3	215.25	56.9	210.86	215.50	112.4	15,057	0.75%	大買/鉅額交易
2023/03/23	37.4	200.90	15	198.93	198.50	22.4	14,498	0.15%
2023/03/22	5.5	197.36	9	199.22	200.50	-3.5	14,533	-0.02%
2023/03/21	1	194.00	217	194.98	192.00	-216	14,315	-1.51%	大賣/鉅額交易
2023/03/20	3.5	196.76	74	195.19	191.00	-70.5	14,384	-0.49%
2023/03/17	115.4	193.53	62.2	192.71	194.50	53.2	14,410	0.37%	大買/
2023/03/16	62.3	187.83	73	186.94	188.00	-10.7	14,186	-0.08%
2023/03/15	13	191.69	13.2	192.42	190.50	-0.2	14,175	0.00%
2023/03/14	6	187.42	7	185.29	187.50	-1	14,093	-0.01%
2023/03/13	43	186.29	41.1	184.05	186.50	1.9	14,174	0.01%
2023/03/10	146.4	187.00	141	189.73	187.00	5.4	14,176	0.04%	大買/大賣/
2023/03/09	151	197.62	52.4	197.18	194.00	98.6	14,405	0.68%	大買/
2023/03/08	111	187.66	12	188.83	191.00	99	13,983	0.71%	大買/
2023/03/07	4	188.38	2	187.75	187.50	2	13,967	0.01%
2023/03/06	46	189.86	443	190.42	189.50	-397	13,998	-2.84%	大賣/鉅額交易
2023/03/03	442.2	192.65	22.1	190.35	188.50	420.1	14,115	2.98%	大買/鉅額交易
2023/03/02	16	186.00	14	186.11	186.00	2	14,220	0.01%
2023/03/01	11	185.64	209	185.40	186.00	-198	14,266	-1.39%	大賣/鉅額交易
2023/02/24	101	185.63	101	189.25	185.50	0	14,319	0.00%	大買/大賣/
2023/02/23	68.1	190.71	68	189.85	188.50	0.1	14,153	0.00%
2023/02/22	39.2	188.63	393	182.43	181.00	-353.9	14,009	-2.53%	大賣/鉅額交易
2023/02/21	129.1	199.50	124.1	196.64	200.50	5	13,748	0.04%	大買/大賣/
2023/02/20	33.2	196.25	29	197.71	195.00	4.2	13,831	0.03%
2023/02/17	21	196.55	47	196.09	196.50	-26	14,067	-0.18%
2023/02/16	273	199.08	59	198.03	200.50	214	14,445	1.48%	大買/鉅額交易
2023/02/15	214	190.16	17	192.12	193.00	197	14,704	1.34%	大買/鉅額交易
2023/02/14	29	192.78	101	195.73	192.00	-72	14,749	-0.49%	大賣/
2023/02/13	12	192.29	10	192.20	193.50	2	15,074	0.01%
2023/02/10	145	194.63	98	195.23	193.50	47	15,370	0.31%	大買/
2023/02/09	149	200.80	118	200.27	198.50	31	15,653	0.20%	大買/大賣/
2023/02/08	315	200.53	102.7	198.19	199.00	212.3	15,573	1.36%	大買/大賣/鉅額交易
2023/02/07	78.1	190.78	55	188.55	191.50	23.1	15,221	0.15%
2023/02/06	232.1	190.21	190	192.42	190.00	42.1	15,323	0.27%	大買/大賣/
2023/02/03	254.5	193.06	160	189.58	194.50	94.5	15,369	0.61%	大買/大賣/
2023/02/02	191	181.03	66	181.29	184.00	125	14,907	0.84%	大買/鉅額交易
2023/02/01	68	174.35	57	172.77	175.50	11	15,396	0.07%
2023/01/31	14	169.18	14	168.68	169.50	0	15,627	0.00%
2023/01/30	29	167.55	33	166.61	168.50	-4	16,331	-0.02%
2023/01/17	10	159.40	3	159.67	160.00	7	17,101	0.04%
2023/01/16	20	158.93	21	158.98	159.50	-1	17,567	-0.01%
2023/01/13	26	158.13	28	160.73	157.50	-2	17,880	-0.01%
2023/01/12	16	160.00	19.2	159.94	160.00	-3.2	18,323	-0.02%
2023/01/11	42.2	160.87	41	158.20	161.00	1.2	18,752	0.01%
2023/01/10	53	159.89	54	158.78	160.00	-1	19,182	-0.01%
2023/01/09	30	158.87	20	155.83	158.50	10	19,639	0.05%
2023/01/06	14	150.93	15	150.83	151.00	-1	19,950	-0.01%
2023/01/05	38	147.21	39	148.95	147.00	-1	20,375	0.00%
2023/01/04	16	148.41	15	148.00	149.00	1	20,876	0.00%
2023/01/03	13	146.15	115	145.17	147.00	-102	21,203	-0.48%	大賣/鉅額交易
2022/12/30	44	142.72	43	146.98	142.50	1	21,448	0.00%
2022/12/29	41	145.55	39	143.56	145.50	2	21,795	0.01%
2022/12/28	36	145.56	448	145.69	145.00	-412	22,145	-1.86%	大賣/鉅額交易
2022/12/27	20	155.60	30	153.60	156.50	-10	22,266	-0.04%
2022/12/26	31	152.65	30	154.97	152.00	1	22,770	0.00%
2022/12/23	12	158.63	12	158.92	159.00	0	23,323	0.00%
2022/12/22	18	158.31	18.1	159.61	158.00	-0.1	23,747	0.00%
2022/12/21	27	157.69	27	159.00	157.50	0	24,226	0.00%
2022/12/20	23	156.91	27.2	161.33	156.00	-4.2	24,661	-0.02%
2022/12/19	12	164.79	12	162.67	165.00	0	25,021	0.00%
2022/12/16	14	165.07	11	165.45	165.00	3	25,528	0.01%
2022/12/15	40	171.48	39	170.73	171.50	1	25,759	0.00%
2022/12/14	125	170.63	49	169.67	173.00	76	25,800	0.29%	大買/
2022/12/13	10	164.45	10	165.40	164.00	0	25,794	0.00%
2022/12/12	36	164.01	36	164.01	164.00	0	25,943	0.00%
2022/12/09	17	170.53	18	170.89	168.50	-1	26,462	0.00%
2022/12/08	41	168.18	191	168.81	167.00	-150	26,667	-0.56%	大賣/鉅額交易
2022/12/07	22	170.93	19.2	172.37	170.00	2.8	26,854	0.01%
2022/12/06	20	175.50	20	175.00	175.50	0	26,928	0.00%
2022/12/05	38	179.32	177	179.52	178.00	-139	27,113	-0.51%	大賣/鉅額交易
2022/12/02	32	176.98	31	176.53	176.50	1	27,347	0.00%
2022/12/01	614	177.98	107.3	177.80	175.50	506.7	27,536	1.84%	大買/大賣/鉅額交易
2022/11/30	19	169.32	17	168.97	168.50	2	27,497	0.01%
2022/11/29	4	165.50	5	165.50	165.50	-1	27,732	0.00%
2022/11/28	8	168.44	7	167.50	168.50	1	28,144	0.00%
2022/11/25	102	167.63	107	170.48	167.50	-5	28,344	-0.02%	大買/大賣/
2022/11/24	134	171.79	33.3	171.52	172.00	100.7	28,350	0.36%	大買/
2022/11/23	6	163.50	16.3	165.80	163.50	-10.3	28,343	-0.04%
2022/11/22	10	164.50	46	161.11	166.50	-36	28,707	-0.13%
2022/11/21	67	165.31	32	166.09	164.00	35	29,182	0.12%
2022/11/18	62.3	166.73	57	169.80	166.00	5.3	29,702	0.02%
2022/11/17	64.3	168.80	70	168.61	170.50	-5.7	29,817	-0.02%
2022/11/16	104	166.87	102	165.53	167.00	2	30,017	0.01%	大買/大賣/
2022/11/15	97.3	166.48	90	165.59	167.00	7.3	30,214	0.02%
2022/11/14	81	162.93	87	161.23	163.50	-6	30,634	-0.02%
2022/11/11	28	158.30	19.4	160.71	156.50	8.6	31,097	0.03%
2022/11/10	35	150.57	29	149.33	150.50	6	30,971	0.02%
2022/11/09	39	151.17	41	150.78	150.50	-2	31,293	-0.01%
2022/11/08	95	147.78	83	150.37	147.00	12	31,812	0.04%
2022/11/07	17.3	151.01	29	148.35	149.00	-11.7	32,171	-0.04%
2022/11/04	44	142.64	39	141.96	142.50	5	31,967	0.02%
2022/11/03	13	143.65	8	144.44	144.00	5	31,985	0.02%
2022/11/02	16	145.84	17	146.26	145.50	-1	32,066	0.00%
2022/11/01	112	145.90	17	145.82	146.50	95	32,164	0.30%	大買/
2022/10/31	53	142.21	54	141.89	142.00	-1	32,256	0.00%
2022/10/28	64	143.12	66	140.55	139.50	-2	32,356	-0.01%
2022/10/27	92	137.23	101	136.19	138.00	-9	31,865	-0.03%	大賣/
2022/10/26	206	133.74	194	134.95	133.50	12	31,835	0.04%	大買/大賣/
2022/10/25	262	134.19	117	135.46	139.50	145	31,506	0.46%	大買/大賣/鉅額交易
2022/10/24	0	0.00	23	133.20	134.50	-23	31,060	-0.07%
2022/10/21	83	122.86	73	124.17	122.50	10	31,495	0.03%
2022/10/20	145	124.18	148	122.78	127.00	-3	32,320	-0.01%	大買/大賣/
2022/10/19	167	126.75	403	131.24	125.00	-236	32,200	-0.73%	大買/大賣/鉅額交易
2022/10/18	161	130.20	176	132.10	130.50	-15	32,249	-0.05%	大買/大賣/
2022/10/17	70	130.45	118	129.18	131.50	-48	32,783	-0.15%	大賣/
2022/10/14	334	129.84	36	124.99	130.00	298	33,031	0.90%	大買/鉅額交易
2022/10/13	90	119.37	87	122.49	118.50	3	33,153	0.01%
2022/10/12	92	122.15	211	121.74	122.00	-119	33,056	-0.36%	大賣/鉅額交易
2022/10/11	11	128.04	280	129.70	127.00	-269	33,018	-0.81%	大賣/鉅額交易
2022/10/07	124	136.62	121	136.86	136.50	3	32,849	0.01%	大買/大賣/
2022/10/06	98	138.83	107	137.98	140.00	-9	32,872	-0.03%	大賣/
2022/10/05	114	134.11	120	137.80	133.50	-6	32,704	-0.02%	大買/大賣/
2022/10/04	130	137.64	131	138.31	137.50	-1	32,381	0.00%	大買/大賣/
2022/10/03	35	136.36	36	137.08	135.50	-1	32,180	0.00%
2022/09/30	112	133.21	114	132.13	134.00	-2	32,572	-0.01%	大買/大賣/
2022/09/29	146	127.80	612	127.09	127.00	-466	32,663	-1.43%	大買/大賣/鉅額交易
2022/09/28	91	127.82	93	131.78	127.50	-1.9	32,739	-0.01%
2022/09/27	274	134.50	255	134.47	134.50	19	32,704	0.06%	大買/大賣/
2022/09/26	112	136.26	184	139.26	136.00	-72	32,637	-0.22%	大買/大賣/
2022/09/23	115	147.41	151	150.77	145.50	-36	32,650	-0.11%	大買/大賣/
2022/09/22	19	151.76	20	150.03	156.00	-1	32,479	0.00%
2022/09/21	39	152.45	21	151.81	152.50	18	32,515	0.06%
2022/09/20	20	152.43	21	152.31	152.00	-1	32,776	0.00%
2022/09/19	16	153.34	12	153.92	152.50	4	32,932	0.01%
2022/09/16	134	153.81	142	155.90	153.50	-8	33,125	-0.02%	大買/大賣/
2022/09/15	71.1	163.18	67	167.19	161.00	4.1	33,151	0.01%
2022/09/14	18.1	169.81	17	169.59	169.50	1.1	33,183	0.00%
2022/09/13	23	175.98	48	176.34	176.00	-25	33,222	-0.08%
2022/09/12	25	175.40	24	177.54	173.00	1	33,278	0.00%
2022/09/08	55	175.35	51	173.44	175.50	4	33,482	0.01%
2022/09/07	27.1	174.98	29	174.93	176.00	-2	33,488	-0.01%
2022/09/06	92	175.33	128	175.07	175.50	-36	33,699	-0.11%	大賣/
2022/09/05	65	180.84	49	184.21	179.50	16	33,603	0.05%
2022/09/02	17	187.15	17	188.00	188.00	0	33,488	0.00%
2022/09/01	27	183.17	50	182.25	181.00	-23	33,293	-0.07%
2022/08/31	7	188.36	7	189.57	187.00	0	33,223	0.00%
2022/08/30	18	189.92	13	190.81	188.50	5	33,343	0.01%
2022/08/29	98	187.53	315	187.21	190.00	-217	33,178	-0.65%	大賣/鉅額交易
2022/08/26	242	192.75	137	201.04	191.00	105	33,079	0.32%	大買/大賣/鉅額交易
2022/08/25	60	194.89	384	194.21	195.00	-324	32,887	-0.99%	大賣/鉅額交易
2022/08/24	40	188.33	45.2	191.56	186.00	-5.2	32,679	-0.02%
2022/08/23	17	186.21	18	187.14	190.50	-1	32,474	0.00%
2022/08/22	301	187.94	95	192.45	186.00	206	32,316	0.64%	大買/鉅額交易
2022/08/19	406.2	191.63	594	193.56	189.50	-187.8	32,358	-0.58%	大買/大賣/鉅額交易
2022/08/18	437	182.49	255	184.86	189.00	182	31,931	0.57%	大買/大賣/鉅額交易
2022/08/17	36	177.56	58.6	175.72	175.50	-22.6	31,262	-0.07%
2022/08/16	59.3	176.46	95	178.01	175.50	-35.7	31,269	-0.11%
2022/08/15	463.3	176.90	60	175.98	178.00	403.3	31,286	1.29%	大買/鉅額交易
2022/08/12	67	168.16	226.7	164.60	170.50	-159.7	30,694	-0.52%	大賣/鉅額交易
2022/08/11	71	156.25	12	155.00	155.00	59	30,349	0.19%
2022/08/10	17.1	149.95	31	149.56	149.00	-13.9	30,681	-0.05%
2022/08/09	6	154.00	16	153.47	154.50	-10	30,843	-0.03%
2022/08/08	37.5	155.86	4	156.75	154.50	33.5	31,057	0.11%
2022/08/05	249	158.20	30.1	156.79	159.50	219	31,147	0.70%	大買/鉅額交易
2022/08/04	25.1	147.27	26	147.92	149.00	-0.9	31,240	0.00%
2022/08/03	24	151.29	22	151.41	148.50	2	31,290	0.01%
2022/08/02	203	151.48	202	149.49	151.50	1	31,482	0.00%	大買/大賣/
2022/08/01	123	155.35	122	153.53	153.00	1	31,442	0.00%	大買/大賣/
2022/07/29	16	157.38	15	158.50	156.00	1	31,376	0.00%
2022/07/28	13	160.65	36	164.50	155.50	-23	31,475	-0.07%
2022/07/27	33.1	167.60	50	165.08	163.00	-16.9	30,798	-0.06%
2022/07/26	46	178.36	45	179.29	177.50	1	29,889	0.00%
2022/07/25	33	179.67	27	180.63	181.50	6	29,826	0.02%
2022/07/22	110	183.21	62.3	183.79	180.50	47.7	29,766	0.16%	大買/
2022/07/21	263.3	172.33	146	166.76	179.00	117.3	29,265	0.40%	大買/大賣/鉅額交易
2022/07/20	191	161.98	132	162.21	163.00	59	28,744	0.21%	大買/大賣/
2022/07/19	6	155.83	5	158.60	154.00	1	28,522	0.00%
2022/07/18	22	159.73	17	158.47	158.00	5	28,377	0.02%
2022/07/15	6	153.50	11	153.95	152.50	-5	28,062	-0.02%
2022/07/14	3	148.00	2	148.50	150.00	1	28,107	0.00%
2022/07/13	13	154.38	95	153.30	146.50	-82	27,985	-0.29%
2022/07/12	4	154.25	3	154.83	150.00	1	28,075	0.00%
2022/07/11	4	166.75	1	163.50	162.00	3	28,455	0.01%
2022/07/08	92	168.74	87	169.79	165.00	5	28,630	0.02%
2022/07/07	174	171.54	167	161.33	174.00	7	28,007	0.02%	大買/大賣/
2022/07/06	86	164.72	101	171.19	160.50	-15	27,834	-0.05%	大賣/
2022/07/05	53	173.55	38	175.55	174.00	15	27,750	0.05%
2022/07/04	18	170.81	46	172.00	172.50	-28	27,851	-0.10%
2022/07/01	43	183.52	51	178.17	172.00	-8	27,944	-0.03%
2022/06/30	28	189.63	15	188.97	191.00	13	27,826	0.05%
2022/06/29	18	192.64	31	192.63	194.50	-13	27,816	-0.05%
2022/06/28	23	189.02	17	188.12	190.00	6	27,790	0.02%
2022/06/27	18.1	198.81	21	197.60	198.00	-3	28,067	-0.01%
2022/06/24	22	190.02	22	188.11	187.50	0	28,540	0.00%
2022/06/23	14	188.61	400	187.87	190.00	-386	28,676	-1.35%	大賣/鉅額交易
2022/06/22	17	194.41	7	198.07	186.50	10	28,328	0.04%
2022/06/21	17	203.71	57	201.31	207.00	-40	28,133	-0.14%
2022/06/20	45	203.50	42	206.17	201.50	3	28,206	0.01%
2022/06/17	29	210.16	23	212.02	209.00	6	28,277	0.02%
2022/06/16	23	228.57	10	224.55	214.50	13	28,039	0.05%
2022/06/15	89	233.48	325	230.71	228.50	-236	28,074	-0.84%	大賣/鉅額交易
2022/06/14	39	222.97	11	221.91	225.50	28	28,220	0.10%
2022/06/13	273	225.50	0	0.00	226.00	273	28,523	0.96%	大買/鉅額交易
2022/06/10	7	223.00	8	220.13	225.50	-1	29,039	0.00%
2022/06/09	28	223.07	3	223.17	224.00	25	29,291	0.09%
2022/06/08	15	228.07	42	226.38	222.50	-27	29,488	-0.09%
2022/06/07	6	226.50	3	228.33	228.50	3	30,017	0.01%
2022/06/06	49	227.48	927	226.90	231.50	-878	30,785	-2.85%	大賣/鉅額交易
2022/06/02	20	232.15	13	226.19	226.00	7	31,348	0.02%
2022/06/01	17	241.88	15	244.37	238.00	2	31,717	0.01%
2022/05/31	14	237.64	54	236.79	240.50	-40	31,931	-0.13%
2022/05/30	3.1	240.52	62	238.05	242.00	-59	32,963	-0.18%
2022/05/27	44	239.85	125	239.89	231.00	-81	33,710	-0.24%	大賣/
2022/05/26	53	243.34	50	246.68	238.50	3	34,303	0.01%
2022/05/25	14	252.29	10	252.85	255.00	4	34,805	0.01%
2022/05/24	17	254.09	72	253.63	250.00	-55	35,532	-0.15%
2022/05/23	120	264.34	82	269.98	257.50	38	36,322	0.10%	大買/
2022/05/20	67	268.76	94	270.10	269.50	-27	36,532	-0.07%
2022/05/19	23	263.80	71	266.54	269.50	-48	36,484	-0.13%
2022/05/18	143	263.97	22	265.50	268.00	121	36,532	0.33%	大買/鉅額交易
2022/05/17	12	253.50	42	252.64	255.00	-30	36,520	-0.08%
2022/05/16	17.1	266.72	74	262.22	252.50	-57	37,163	-0.15%
2022/05/13	97	261.58	32	260.95	257.00	65	37,394	0.17%
2022/05/12	42	254.58	18	257.50	254.50	24	37,471	0.06%
2022/05/11	22	250.43	53	251.94	257.50	-31	37,788	-0.08%
2022/05/10	95	247.47	304	243.98	255.00	-209	37,985	-0.55%	大賣/鉅額交易
2022/05/09	96	258.10	109	258.35	246.50	-13	38,497	-0.03%	大賣/
2022/05/06	182	276.03	174	273.77	272.00	8	38,829	0.02%	大買/大賣/
2022/05/05	366.1	281.06	209	278.43	286.00	157.1	38,763	0.41%	大買/大賣/鉅額交易
2022/05/04	73	267.23	24	265.73	262.50	49	38,558	0.13%
2022/05/03	62	264.53	13	265.04	264.50	49	38,787	0.13%
2022/04/29	52	264.52	152	266.13	260.50	-100	38,955	-0.26%	大賣/
2022/04/28	417	258.92	37	256.72	260.00	380	38,880	0.98%	大買/鉅額交易
2022/04/27	36	241.04	23	243.70	252.50	13	38,898	0.03%
2022/04/26	8	249.63	219	245.67	242.50	-211	38,817	-0.54%	大賣/鉅額交易
2022/04/25	8	252.63	156	249.48	248.50	-148	39,070	-0.38%	大賣/鉅額交易
2022/04/22	18	267.36	31	266.19	267.50	-13	39,245	-0.03%
2022/04/21	19	276.68	21.9	274.89	275.00	-2.9	39,660	-0.01%
2022/04/20	10	271.60	18	272.17	276.50	-8	39,824	-0.02%
2022/04/19	50	273.40	25	275.70	268.50	25	39,943	0.06%
2022/04/18	59	268.23	47	264.59	272.50	12	40,018	0.03%
2022/04/15	28	265.46	196	261.81	265.50	-168	40,260	-0.42%	大賣/鉅額交易
2022/04/14	29	285.64	90	282.09	281.50	-61	40,341	-0.15%
2022/04/13	43	287.17	52	286.21	289.50	-9	40,256	-0.02%
2022/04/12	69	282.91	67	283.01	281.50	2	40,177	0.00%
2022/04/11	49	289.73	66	290.73	281.00	-17	39,911	-0.04%
2022/04/08	114	298.84	108.1	300.55	301.50	6	39,727	0.01%	大買/大賣/
2022/04/07	67.1	309.92	79	301.13	296.00	-12	39,457	-0.03%
2022/04/06	46	312.28	58	313.50	317.00	-12	39,182	-0.03%
2022/04/01	69	303.44	44	304.10	312.00	25	39,128	0.06%
2022/03/31	29	310.88	38	309.51	305.50	-9	39,374	-0.02%
2022/03/30	149	322.58	97.1	320.71	312.50	52	39,541	0.13%	大買/
2022/03/29	105	317.26	72.7	318.41	322.50	32.3	39,675	0.08%	大買/
2022/03/28	29	299.53	62	297.73	311.00	-33	40,065	-0.08%
2022/03/25	14.1	292.68	22	295.84	296.00	-8	40,418	-0.02%
2022/03/24	51	287.19	18	287.72	287.50	33	40,965	0.08%
2022/03/23	49	292.80	28	286.18	284.00	21	42,365	0.05%
2022/03/22	52	284.88	46	286.04	282.00	6	42,972	0.01%
2022/03/21	31	280.98	58	278.09	274.50	-27	43,100	-0.06%
2022/03/18	68	272.70	62	273.26	273.00	6	43,130	0.01%
2022/03/17	201	273.44	176	274.17	275.00	25	42,942	0.06%	大買/大賣/
2022/03/16	76	262.26	50	260.17	255.00	26	42,428	0.06%
2022/03/15	112	275.87	146	269.40	260.50	-34	42,269	-0.08%	大買/大賣/
2022/03/14	334	290.15	120	290.59	286.00	214	42,126	0.51%	大買/大賣/鉅額交易
2022/03/11	33	282.98	64	282.30	287.00	-31	41,766	-0.07%
2022/03/10	187	286.81	53	286.54	281.00	134	41,630	0.32%	大買/鉅額交易
2022/03/09	86	287.30	79	283.66	275.00	7	41,146	0.02%
2022/03/08	67	282.87	377	286.13	273.50	-310	40,380	-0.77%	大賣/鉅額交易
2022/03/07	145	282.72	155	281.55	287.50	-10	39,594	-0.03%	大買/大賣/
2022/03/04	80.1	297.46	134	295.19	288.00	-53.9	39,069	-0.14%	大賣/
2022/03/03	194.1	316.43	206	316.91	312.00	-11.9	38,732	-0.03%	大買/大賣/
2022/03/02	267.1	307.85	410	303.96	307.00	-142.9	37,914	-0.38%	大買/大賣/鉅額交易
2022/03/01	134.2	284.81	136	286.81	299.50	-1.9	37,091	0.00%	大買/大賣/
2022/02/25	162	262.44	38	266.54	272.50	124	36,252	0.34%	大買/鉅額交易
2022/02/24	70	245.99	81	246.52	248.00	-11	35,583	-0.03%
2022/02/23	82.1	244.64	129	246.95	245.00	-47	34,753	-0.14%	大賣/
2022/02/22	180	234.73	135	233.04	233.50	45	33,923	0.13%	大買/大賣/
2022/02/21	18	234.67	17	235.44	239.00	1	33,503	0.00%
2022/02/18	11	232.77	11	233.00	238.50	0	33,774	0.00%
2022/02/17	143	234.76	127	235.37	233.00	16	33,898	0.05%	大買/大賣/
2022/02/16	198	244.80	389	243.68	243.00	-191	33,682	-0.57%	大買/大賣/鉅額交易
2022/02/15	526.1	238.17	386	238.43	232.00	140.1	33,336	0.42%	大買/大賣/鉅額交易
2022/02/14	256.1	229.01	222	228.80	231.00	34.1	33,092	0.10%	大買/大賣/
2022/02/11	97	241.59	146	241.01	244.00	-49	33,159	-0.15%	大賣/
2022/02/10	120.1	238.40	116	239.66	234.00	4.1	32,875	0.01%	大買/大賣/
2022/02/09	449	233.03	362	236.09	236.50	87	32,706	0.27%	大買/大賣/
2022/02/08	152	221.26	130	225.04	224.00	22	32,424	0.07%	大買/大賣/
2022/02/07	6	202.75	44	203.53	209.50	-38	32,386	-0.12%
2022/01/26	69	206.38	84	204.12	199.50	-15	32,810	-0.05%
2022/01/25	650	209.76	32	208.00	205.50	618	33,233	1.86%	大買/鉅額交易
2022/01/24	60	213.17	58	213.38	213.50	2	33,695	0.01%
2022/01/21	451	214.97	31	215.29	216.00	420	34,692	1.21%	大買/鉅額交易
2022/01/20	216	216.98	86	214.37	219.00	130	35,430	0.37%	大買/鉅額交易
2022/01/19	225	212.44	37	212.41	215.00	188	36,018	0.52%	大買/鉅額交易
2022/01/18	34	215.82	74	216.41	209.00	-40	36,701	-0.11%
2022/01/17	333	212.33	13	211.65	214.50	320	37,392	0.86%	大買/鉅額交易
2022/01/14	387	202.24	378	204.25	213.00	9	37,851	0.02%	大買/大賣/
2022/01/13	91	198.93	10	198.75	200.50	81	38,128	0.21%
2022/01/12	19	199.24	18	198.28	200.50	1	38,678	0.00%
2022/01/11	15	201.73	15	200.40	199.00	0	39,898	0.00%
2022/01/10	429	213.31	81	210.46	207.00	348	40,656	0.86%	大買/鉅額交易
2022/01/07	22	216.57	1,131	204.26	199.00	-1,109	41,496	-2.67%	大賣/鉅額交易
2022/01/06	1	209.00	12	212.33	211.00	-11	41,693	-0.03%
2022/01/05	1	223.50	55	218.74	218.50	-54	42,783	-0.13%
2022/01/04	1	223.00	737	223.14	221.00	-736	44,346	-1.66%	大賣/鉅額交易
2022/01/03	123	229.23	127	227.22	226.00	-4	44,732	-0.01%	大買/大賣/
2021/12/30	11	238.64	43	233.93	239.00	-32	44,982	-0.07%
2021/12/29	77	240.03	2	238.00	238.00	75	44,942	0.17%
2021/12/28	57	241.60	63	242.00	245.50	-6	45,334	-0.01%
2021/12/27	114	245.82	89	248.21	238.50	25	45,452	0.06%	大買/
2021/12/24	348	248.32	155	248.92	249.00	193	45,182	0.43%	大買/大賣/鉅額交易
2021/12/23	787	246.18	256	248.11	243.00	531	45,107	1.18%	大買/大賣/鉅額交易
2021/12/22	634	240.76	664	244.43	243.00	-30	44,945	-0.07%	大買/大賣/
2021/12/21	490	231.74	221	228.92	238.50	269	44,416	0.61%	大買/大賣/鉅額交易
2021/12/20	157	227.47	444.1	230.48	217.00	-287.1	43,896	-0.65%	大買/大賣/鉅額交易
2021/12/17	1,236	222.83	541	223.10	225.50	695	43,928	1.58%	大買/大賣/鉅額交易
2021/12/16	69	209.55	91	207.41	217.50	-22	42,868	-0.05%
2021/12/15	107	195.03	25	193.32	198.00	82	42,239	0.19%	大買/
2021/12/14	59	184.78	102	183.16	180.00	-43	42,330	-0.10%	大賣/
2021/12/13	39	192.14	35	192.23	194.00	4	43,128	0.01%
2021/12/10	12	188.79	1	188.00	187.50	11	43,465	0.03%
2021/12/09	42	194.92	18	192.22	188.50	24	44,281	0.05%
2021/12/08	29	187.14	62.1	189.50	194.50	-33.1	44,790	-0.07%
2021/12/07	2	177.75	4	179.00	177.00	-2	44,992	0.00%
2021/12/06	17	181.32	0	0.00	178.50	17	45,320	0.04%
2021/12/03	23	191.28	17	189.76	190.00	6	45,555	0.01%
2021/12/02	216	184.63	11	184.91	184.50	205	45,714	0.45%	大買/鉅額交易
2021/12/01	9	181.94	9	185.39	187.00	0	45,984	0.00%
2021/11/30	20	186.65	15	186.57	186.00	5	46,512	0.01%
2021/11/29	53	175.98	53	180.87	183.00	0	47,677	0.00%
2021/11/26	5	179.50	21	178.29	182.00	-16	48,042	-0.03%
2021/11/25	24	182.54	20	180.08	176.50	4	47,917	0.01%
2021/11/24	10	180.10	231	179.46	179.00	-221	47,883	-0.46%	大賣/鉅額交易
2021/11/23	29	184.83	31	184.60	184.50	-2	48,613	0.00%
2021/11/22	2	188.25	35.6	188.01	190.00	-33.6	48,686	-0.07%
2021/11/19	65	189.94	156	193.43	190.50	-91	48,565	-0.19%	大賣/
2021/11/18	8	197.69	1.2	201.33	196.00	6.8	48,409	0.01%
2021/11/17	50.2	204.13	155	199.79	206.00	-104.8	48,307	-0.22%	大賣/鉅額交易
2021/11/16	251	200.28	280	197.66	193.50	-29	47,897	-0.06%	大買/大賣/
2021/11/15	19	194.50	41	197.37	198.50	-22	47,378	-0.05%
2021/11/12	29	195.60	28	199.59	189.00	1	47,110	0.00%
2021/11/11	31	189.11	21	192.90	191.00	10	46,520	0.02%
2021/11/10	55	186.11	46	185.84	194.00	9	46,153	0.02%
2021/11/09	272	188.58	428	187.11	181.00	-156	45,662	-0.34%	大買/大賣/鉅額交易
2021/11/08	59	180.69	149	185.48	181.00	-90	45,141	-0.20%	大賣/
2021/11/05	528	186.16	24	188.67	197.00	504	44,724	1.13%	大買/鉅額交易
2021/11/04	51	192.95	299.1	195.85	190.50	-248.1	44,059	-0.56%	大賣/鉅額交易
2021/11/03	282.1	196.02	62	193.05	193.50	220.1	43,471	0.51%	大買/鉅額交易
2021/11/02	52	207.47	210	201.14	205.50	-158	43,072	-0.37%	大賣/鉅額交易
2021/11/01	199.1	211.29	199	211.76	210.00	0.1	42,405	0.00%	大買/大賣/
2021/10/29	219	205.62	256	206.75	201.00	-37	41,622	-0.09%	大買/大賣/
2021/10/28	504	192.80	618.1	193.12	196.50	-114.1	40,311	-0.28%	大買/大賣/鉅額交易
2021/10/27	87	173.79	71	176.89	179.00	16	39,421	0.04%
2021/10/26	665.1	175.94	1,078	175.53	163.00	-412.9	38,611	-1.07%	大買/大賣/鉅額交易
2021/10/25	1,146	172.06	1,146	172.39	176.00	0	37,727	0.00%	大買/大賣/
2021/10/22	304	163.56	87	163.56	166.50	217	36,525	0.59%	大買/鉅額交易
2021/10/21	42	153.12	59	154.23	151.50	-17	35,522	-0.05%
2021/10/20	418	150.52	895.5	149.61	153.50	-477.5	34,614	-1.38%	大買/大賣/鉅額交易
2021/10/19	629	148.72	740	150.77	147.50	-111	33,683	-0.33%	大買/大賣/鉅額交易
2021/10/18	250.5	140.89	135	143.66	141.00	115.5	32,110	0.36%	大買/大賣/鉅額交易
2021/10/15	615	133.63	187.3	138.36	143.00	427.7	31,001	1.38%	大買/大賣/鉅額交易
2021/10/14	61.3	133.48	143	133.22	130.00	-81.7	29,551	-0.28%	大賣/
2021/10/13	770	132.61	1,053	133.78	131.50	-283	28,779	-0.98%	大買/大賣/鉅額交易
2021/10/12	1,441	129.36	1,013	128.77	133.00	428	27,418	1.56%	大買/大賣/鉅額交易
2021/10/08	49	124.67	23	126.13	130.00	26	25,623	0.10%
2021/10/07	21	114.19	79	114.91	118.50	-58	25,160	-0.23%
2021/10/06	29	109.84	5	108.50	108.00	24	25,003	0.10%
2021/10/05	200	109.54	191	110.45	112.00	9	25,354	0.04%	大買/大賣/
2021/10/04	85	111.19	61	111.11	109.00	24	25,273	0.09%
2021/10/01	13	108.42	510	108.93	107.50	-497	25,585	-1.94%	大賣/鉅額交易
2021/09/30	122	114.61	1	113.50	115.00	121	25,583	0.47%	大買/鉅額交易
2021/09/29	49	114.56	74	115.79	115.00	-25	25,693	-0.10%
2021/09/28	110	120.25	104	118.58	120.50	6	25,254	0.02%	大買/大賣/
2021/09/27	158	117.94	307	119.05	114.50	-149	24,602	-0.61%	大買/大賣/鉅額交易
2021/09/24	317	118.60	232	119.85	118.00	85	24,250	0.35%	大買/大賣/
2021/09/23	453	112.38	362	114.33	115.50	91	23,388	0.39%	大買/大賣/
2021/09/22	23	109.70	30	108.00	106.00	-7	23,034	-0.03%
2021/09/17	210	115.43	56	110.93	114.00	154	22,693	0.68%	大買/鉅額交易
2021/09/16	102	116.16	118	115.99	112.50	-16	22,132	-0.07%	大買/大賣/
2021/09/15	144	111.86	48	112.07	111.50	96	21,085	0.46%	大買/
2021/09/14	1,165	110.19	1,299	111.20	115.00	-134	20,608	-0.65%	大買/大賣/鉅額交易
2021/09/13	543	110.77	338	110.84	109.00	205	19,661	1.04%	大買/大賣/鉅額交易
2021/09/10	197	106.37	194	106.82	110.50	3	18,802	0.02%	大買/大賣/
2021/09/09	215	100.98	215	101.49	100.50	0	18,216	0.00%	大買/大賣/
2021/09/08	7	96.79	10	96.85	93.40	-3	17,894	-0.02%
2021/09/07	211	104.81	232	100.92	98.30	-21	17,543	-0.12%	大買/大賣/
2021/09/06	162	112.70	137	112.72	109.00	25	17,535	0.14%	大買/大賣/
2021/09/03	98	112.72	192	109.97	110.00	-94	17,809	-0.53%	大賣/
2021/09/02	594	112.14	662	112.23	109.00	-68	17,265	-0.39%	大買/大賣/
2021/09/01	381	106.70	165	107.20	109.00	216	15,914	1.36%	大買/大賣/鉅額交易
2021/08/31	26	99.52	5	100.46	99.20	21	15,298	0.14%
2021/08/30	3	103.33	14	102.50	103.00	-11	15,046	-0.07%
2021/08/27	244	103.54	229	103.75	103.50	15	15,000	0.10%	大買/大賣/
2021/08/26	24	103.08	108	100.01	104.00	-84	14,197	-0.59%	大賣/
2021/08/25	0	0.00	1	96.50	94.80	-1	14,015	-0.01%
2021/08/24	90	95.58	2	96.20	94.30	88	14,283	0.62%
2021/08/23	13	95.05	1	96.80	94.40	12	14,264	0.08%
2021/08/20	7	91.43	5	90.64	90.90	2	14,185	0.01%
2021/08/19	0	0.00	5	87.94	86.20	-5	14,118	-0.04%
2021/08/18	5	85.92	6	87.93	89.80	-1	14,353	-0.01%
2021/08/16	1	92.80	0	0.00	92.40	1	14,540	0.01%
2021/08/13	58	94.68	2	93.30	92.10	56	14,543	0.39%
2021/08/12	3	96.80	0	0.00	95.40	3	14,571	0.02%
2021/08/11	3	97.60	4	98.65	97.10	-1	14,663	-0.01%
2021/08/10	3	97.83	0	0.00	97.30	3	14,664	0.02%
2021/08/09	1	98.50	6	98.70	98.80	-5	14,657	-0.03%
2021/08/06	5	98.60	1	98.30	99.30	4	14,668	0.03%
2021/08/05	3	108.33	2	107.00	106.00	1	14,479	0.01%
2021/08/04	6	111.75	0	0.00	108.50	6	14,651	0.04%
2021/08/03	2	115.00	2	111.50	114.50	0	14,710	0.00%
2021/08/02	1	112.00	87	113.00	112.00	-86	14,752	-0.58%
2021/07/30	23	111.17	70	115.59	112.50	-47	14,891	-0.32%
2021/07/29	19	108.82	69	104.87	108.00	-50	14,903	-0.34%
2021/07/28	2	106.75	0	0.00	105.00	2	15,093	0.01%
2021/07/27	12	119.38	16	115.19	116.50	-4	15,783	-0.03%
2021/07/26	9	122.33	11	119.82	121.50	-2	16,255	-0.01%
2021/07/23	30	109.25	1	113.00	112.50	29	17,371	0.17%
2021/07/22	34	114.56	22	118.07	118.50	12	18,178	0.07%
2021/07/21	1	109.00	3	108.50	110.00	-2	18,336	-0.01%
2021/07/20	0	0.00	21	116.48	111.50	-21	18,661	-0.11%
2021/07/19	19	115.42	15	116.93	118.00	4	18,678	0.02%
2021/07/16	7	109.93	0	0.00	109.00	7	18,767	0.04%
2021/07/15	1	106.00	132	105.00	109.00	-131	18,898	-0.69%	大賣/鉅額交易
2021/07/14	136	113.77	3	112.00	114.00	133	18,999	0.70%	大買/鉅額交易
2021/07/13	13	115.85	11	114.23	111.00	2	18,915	0.01%
2021/07/12	185	113.40	248	111.39	110.50	-63	18,689	-0.34%	大買/大賣/
2021/07/09	132	105.24	39	105.17	106.50	93	18,206	0.51%	大買/
2021/07/08	136	95.13	433	94.37	97.10	-297	18,020	-1.65%	大買/大賣/鉅額交易
2021/07/07	402	90.25	29	90.34	91.80	373	17,495	2.13%	大買/鉅額交易
2021/07/06	696	84.62	462	84.06	83.50	234	17,327	1.35%	大買/大賣/鉅額交易
2021/07/05	536	84.43	11	82.07	85.40	525	17,067	3.08%	大買/鉅額交易
2021/07/02	3	76.47	9	76.36	77.70	-6	16,992	-0.04%
2021/06/30	1	75.40	0	0.00	76.10	1	17,153	0.01%
2021/06/29	114	77.81	26	76.80	75.50	88	17,130	0.51%	大買/
2021/06/28	0	0.00	1	75.50	76.30	-1	16,934	-0.01%
2021/06/25	1	76.00	3	76.90	75.60	-2	16,899	-0.01%
2021/06/24	12	76.38	13	77.28	76.70	-1	16,852	-0.01%
2021/06/23	12	77.41	9	77.67	76.70	3	16,816	0.02%
2021/06/22	2	74.50	9	75.79	74.80	-7	16,677	-0.04%
2021/06/21	0	0.00	20	75.50	75.20	-20	16,606	-0.12%
2021/06/18	7	76.73	12	78.92	76.30	-5	16,489	-0.03%
2021/06/17	3	76.70	10	77.35	77.60	-7	16,286	-0.04%
2021/06/16	12	76.60	668	75.84	75.10	-656	16,105	-4.07%	大賣/鉅額交易
2021/06/15	66	77.88	195	78.40	78.10	-129	15,932	-0.81%	大賣/鉅額交易
2021/06/11	662	78.03	27	77.15	78.10	635	15,368	4.13%	大買/鉅額交易
2021/06/10	1	72.10	23	70.44	71.00	-22	14,589	-0.15%
2021/06/09	20	72.30	4	71.83	69.80	16	14,417	0.11%
2021/06/08	1	71.00	0	71.00	71.40	1	14,302	0.01%
2021/06/07	5	69.68	12	70.56	71.10	-7	14,221	-0.05%
2021/06/04	6	70.28	2	71.45	69.10	4	14,091	0.03%
2021/06/03	34	70.18	63	70.99	70.80	-29	13,914	-0.21%
2021/06/02	3	69.17	3	69.37	69.00	0	13,719	0.00%
2021/06/01	62	70.64	58	69.92	69.40	4	13,598	0.03%
2021/05/31	0	0.00	54	68.62	68.40	-54	13,283	-0.41%
2021/05/28	25	66.87	28	67.99	67.50	-3	13,129	-0.02%
2021/05/27	8	66.36	149	66.20	65.60	-141	13,009	-1.08%	大賣/鉅額交易
2021/05/26	6	66.78	238	67.72	66.30	-232	12,918	-1.80%	大賣/鉅額交易
2021/05/25	437	67.19	19	66.29	67.50	418	12,631	3.31%	大買/鉅額交易
2021/05/24	0	0.00	1	61.50	61.40	-1	12,312	-0.01%
2021/05/21	2	60.40	0	0.00	59.80	2	12,295	0.02%
2021/05/20	1	60.70	153	59.46	58.80	-152	12,298	-1.24%	大賣/鉅額交易
2021/05/19	1	58.50	149	59.34	58.20	-148	12,244	-1.21%	大賣/鉅額交易
2021/05/18	298	58.49	0	0.00	58.50	298	12,109	2.46%	大買/鉅額交易
2021/05/17	0	0.00	1	55.40	53.20	-1	12,039	-0.01%
2021/05/14	2	61.85	1	57.50	57.60	1	11,963	0.01%
2021/05/13	2	61.20	1	59.50	59.50	1	11,838	0.01%
2021/05/12	7	61.77	4	59.03	59.40	3	11,728	0.03%
2021/05/11	5	64.50	15	63.05	63.30	-10	11,444	-0.09%
2021/05/10	7.1	65.92	145	66.35	66.90	-137.9	11,262	-1.22%	大賣/鉅額交易
2021/05/07	6	69.07	33	69.27	68.00	-27	11,214	-0.24%
2021/05/06	12	66.83	14	67.25	67.00	-2	11,047	-0.02%
2021/05/05	58	68.76	8	68.11	66.50	50	10,896	0.46%
2021/05/04	132	70.23	81	71.28	73.80	51	10,606	0.48%	大買/
2021/05/03	144	71.18	6	69.87	69.80	138	10,416	1.32%	大買/鉅額交易
2021/04/29	12	72.73	290	71.67	74.50	-278	10,415	-2.67%	大賣/鉅額交易
2021/04/28	299	67.44	96	66.65	67.80	203	9,319	2.18%	大買/鉅額交易
2021/04/27	13	61.47	0	0.00	61.70	13	8,510	0.15%
2021/04/26	40	61.00	88	61.42	62.60	-48	8,303	-0.58%
2021/04/23	1	57.50	1	58.00	58.80	0	7,967	0.00%
2021/04/22	3	57.73	1	59.30	56.50	2	8,021	0.02%
2021/04/21	27	59.36	1	59.70	58.70	26	7,949	0.33%
2021/04/20	16	60.41	11	61.00	61.00	5	7,961	0.06%
2021/04/19	5	59.50	23	59.95	59.00	-18	7,977	-0.23%
2021/04/16	33	59.46	64	58.66	59.50	-31	7,882	-0.39%
2021/04/15	53	58.12	9	57.69	59.30	44	7,719	0.57%
2021/04/14	74	58.29	20	58.47	56.40	54	7,561	0.71%
2021/04/13	5	55.50	32	58.38	57.90	-27	7,244	-0.37%
2021/04/12	10	60.00	16	58.31	56.90	-6	6,962	-0.09%
2021/04/09	34	58.07	50.1	57.43	57.50	-16.1	6,837	-0.24%
2021/04/08	48	56.68	21	56.93	57.20	27	6,536	0.41%
2021/04/07	115	55.76	97.1	56.50	57.40	17.9	6,373	0.28%	大買/
2021/04/06	11	53.79	26	53.39	53.40	-15	6,225	-0.24%
2021/04/01	0	0.00	1	53.00	53.00	-1	6,271	-0.02%
2021/03/29	0	0.00	131	51.82	51.90	-131	6,285	-2.08%	大賣/鉅額交易
2021/03/26	0	0.00	4	51.60	52.10	-4	6,383	-0.06%
2021/03/25	6	50.37	0	0.00	50.40	6	6,379	0.09%
2021/03/23	2	51.10	2	51.10	51.10	0	6,429	0.00%
2021/03/22	2	51.40	104	51.51	51.40	-102	6,455	-1.58%	大賣/鉅額交易
2021/03/19	4	50.85	43	51.31	51.00	-39	6,639	-0.59%
2021/03/18	0	0.00	3	52.30	51.90	-3	6,650	-0.05%
2021/03/17	0	0.00	497	52.13	51.90	-497	6,711	-7.41%	大賣/鉅額交易
2021/03/16	5	52.14	250	52.01	51.90	-245	6,770	-3.62%	大賣/鉅額交易
2021/03/15	0	0.00	6	51.70	51.60	-6	6,891	-0.09%
2021/03/12	0	0.00	3	51.07	51.00	-3	7,027	-0.04%
2021/03/11	1	51.00	6	50.90	51.00	-5	7,576	-0.07%
2021/03/10	0	0.00	2	50.30	50.10	-2	8,052	-0.02%
2021/03/08	3	50.27	2	50.80	49.95	1	8,096	0.01%
2021/03/05	2	50.10	0	0.00	49.95	2	8,098	0.02%
2021/03/04	7.1	50.96	0	0.00	50.90	7.1	8,126	0.09%
2021/03/03	14.1	51.32	2	51.90	51.90	12.1	8,098	0.15%
2021/03/02	4	52.35	2	53.40	52.10	2	8,061	0.02%
2021/02/26	22	53.22	4	53.60	53.00	18	8,057	0.22%
2021/02/25	16.1	53.69	2	54.70	53.40	14.1	8,060	0.17%
2021/02/24	4.1	54.35	4	54.75	53.90	0.1	8,146	0.00%
2021/02/23	2	55.10	0	0.00	55.40	2	8,135	0.02%
2021/02/22	0	0.00	10	57.20	57.30	-10	8,151	-0.12%
2021/02/19	6	55.50	7	55.09	55.90	-1	8,006	-0.01%
2021/02/18	1	53.60	5	53.70	54.00	-4	7,934	-0.05%
2021/02/17	0	0.00	1	53.00	53.20	-1	7,932	-0.01%
2021/02/05	7	52.21	1	52.70	51.80	6	7,883	0.08%
2021/02/03	3	54.00	7	53.60	53.30	-4	7,823	-0.05%
2021/02/01	15	51.53	1	50.90	51.40	14	7,737	0.18%
2021/01/29	2	53.70	0	0.00	52.20	2	7,685	0.03%
2021/01/28	1	53.90	17	53.58	53.40	-16	7,537	-0.21%
2021/01/27	51	52.60	1	52.50	52.50	50	7,391	0.68%
2021/01/26	17	52.00	30	52.42	51.10	-13	7,215	-0.18%
2021/01/25	21	57.19	21	55.76	54.10	0	7,011	0.00%
2021/01/22	30	55.96	44.1	56.24	57.90	-14.1	6,417	-0.22%
2021/01/21	2.1	53.42	2	53.15	52.70	0.1	5,889	0.00%
2021/01/20	0	0.00	1	51.20	51.00	-1	5,790	-0.02%
2021/01/19	2	52.20	1	53.90	53.00	1	5,727	0.02%
2021/01/18	10	52.20	0	0.00	52.40	10	5,755	0.17%
2021/01/15	20	53.63	10	54.65	53.40	10	5,758	0.17%
2021/01/14	28	54.03	1	53.40	54.00	27	5,626	0.48%
2021/01/13	10	53.70	7	53.53	54.00	3	5,539	0.05%
2021/01/12	6	51.37	14	52.37	52.00	-8	5,405	-0.15%
2021/01/11	0	0.00	6	51.32	51.60	-6	5,245	-0.12%
2021/01/08	1	49.80	0	0.00	48.75	1	5,169	0.02%
2021/01/07	0	0.00	0	49.80	49.75	0	5,113	0.00%
2021/01/06	5	49.10	2	51.00	49.30	3	5,073	0.06%
2021/01/05	1	51.50	0	51.50	51.50	1	4,950	0.02%
2021/01/04	8	50.66	8	51.24	52.20	0	4,891	0.00%
2020/12/31	5	51.30	0	0.00	50.90	5	4,803	0.10%
2020/12/30	0	0.00	1	51.90	51.50	-1	4,777	-0.02%
2020/12/29	4	52.70	3	52.90	51.90	1	4,740	0.02%
2020/12/28	2	51.76	5	51.28	51.80	-3	4,581	-0.07%
2020/12/25	0	0.00	31	50.70	50.70	-31	4,467	-0.69%
2020/12/24	2	51.20	0	0.00	51.00	2	4,432	0.05%
2020/12/23	1	51.00	1	51.58	51.20	0	4,403	0.00%
2020/12/22	1	49.65	0	0.00	49.65	1	4,331	0.02%
2020/12/21	1	49.80	1	49.20	49.20	0	4,222	0.00%
2020/12/18	30.1	50.60	0.1	49.85	49.95	30	4,176	0.72%
2020/12/17	0	0.00	11	49.77	49.80	-11	4,147	-0.27%
2020/12/16	1	50.60	1	50.80	50.50	0	4,107	0.00%
2020/12/15	17	50.51	5	52.10	50.40	12	4,083	0.29%
2020/12/14	1	50.70	0	0.00	50.50	1	3,880	0.03%
2020/12/11	1	49.80	1	51.90	49.50	0	3,852	0.00%
2020/12/10	6	50.48	0	0.00	50.70	6	3,835	0.16%
2020/12/09	1	51.30	0.1	51.80	51.70	0.9	3,743	0.03%
2020/12/07	4.1	55.08	5	54.98	55.40	-0.9	3,438	-0.03%
2020/12/04	10	52.40	8	52.05	53.40	2	2,870	0.07%
2020/12/03	5	48.30	15	49.00	48.55	-10	2,374	-0.42%
2020/12/02	11	48.65	34	48.77	48.50	-23	2,332	-0.99%
2020/12/01	24	47.63	6	47.68	48.00	18	2,300	0.78%
2020/11/30	30	47.45	15	48.45	47.95	15	2,292	0.65%
2020/11/27	10	47.30	10	47.05	47.05	0	2,241	0.00%
2020/11/26	1	46.40	2	46.60	46.60	-1	2,249	-0.04%
2020/11/25	0	0.00	51	46.02	46.05	-51	2,250	-2.27%
2020/11/24	2	47.15	5	47.15	47.00	-3	2,210	-0.14%
2020/11/23	57	46.99	3.1	47.35	47.65	53.9	2,171	2.48%
2020/11/20	0	0.00	3	45.83	46.05	-3	2,028	-0.15%
2020/11/19	2	46.58	0	0.00	45.35	2	1,985	0.10%
2020/11/17	0	0.00	1	45.40	45.35	-1	1,872	-0.05%
2020/11/16	0	0.00	3	45.00	45.15	-3	1,890	-0.16%
2020/11/12	0	0.00	5	44.30	43.80	-5	1,883	-0.27%
2020/11/10	2	43.80	0	0.00	43.85	2	1,890	0.11%
2020/11/05	0	0.00	5	42.30	42.30	-5	1,880	-0.27%
2020/11/04	0	0.00	3	41.50	41.75	-3	1,924	-0.16%
2020/11/03	0	0.00	1	41.25	41.25	-1	1,959	-0.05%
2020/11/02	5	40.98	0	0.00	40.80	5	2,007	0.25%
2020/10/30	2	41.90	1	41.50	41.65	1	2,050	0.05%
2020/10/29	2	42.00	1	41.70	42.00	1	2,087	0.05%
2020/10/28	0	0.00	20	43.20	42.80	-20	2,080	-0.96%
2020/10/27	2	43.55	2	43.15	43.40	0	2,133	0.00%
2020/10/26	22	44.44	0	0.00	43.35	22	2,166	1.02%
2020/10/23	0	0.00	1	44.15	44.10	-1	2,143	-0.05%
2020/10/22	0	0.00	1	43.05	43.00	-1	2,260	-0.04%
2020/10/20	6	43.93	21	43.51	43.05	-15	2,688	-0.56%
2020/10/19	25	43.66	6	43.86	44.15	19	2,701	0.70%
2020/10/15	0	0.00	1	43.10	43.10	-1	2,879	-0.03%
2020/10/14	1	43.55	0	0.00	43.35	1	2,935	0.03%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/10/07	0	0.00	1	44.75	44.95	-1	3,109	-0.03%
2020/09/28	0	0.00	1	44.10	44.05	-1	3,909	-0.03%
2020/09/25	1	42.00	1	42.00	42.00	0	4,182	0.00%
2020/09/24	6	43.00	0	0.00	43.00	6	4,699	0.13%
2020/09/23	0	0.00	1	45.15	44.65	-1	5,018	-0.02%
2020/09/15	0	0.00	6	45.26	45.40	-6	6,368	-0.09%
2020/09/09	1	43.45	0	0.00	43.45	1	6,563	0.02%
2020/09/02	0	0.00	259	45.28	45.10	-259	6,696	-3.87%	大賣/鉅額交易
2020/09/01	1	44.95	2	43.70	44.95	-1	6,706	-0.01%
2020/08/26	1	44.40	0	0.00	44.50	1	6,789	0.01%
2020/08/25	2	44.10	1	44.40	44.40	1	6,849	0.01%
2020/08/24	0	0.00	3	43.50	43.40	-3	6,875	-0.04%
2020/08/21	0	0.00	1	43.10	43.50	-1	6,903	-0.01%
2020/08/20	8	43.68	59	42.34	42.40	-51	6,915	-0.74%
2020/08/14	0	0.00	250	46.12	47.00	-250	6,979	-3.58%	大賣/鉅額交易
2020/08/11	1	47.80	0	0.00	47.30	1	6,969	0.01%
2020/08/10	5	48.70	0	0.00	47.25	5	6,966	0.07%
2020/08/06	0	0.00	10	47.69	47.70	-10	6,923	-0.14%
2020/08/05	0	0.00	7	48.48	48.60	-7	6,887	-0.10%
2020/08/04	2	47.53	13	47.50	47.80	-11	6,835	-0.16%
2020/07/31	1	46.80	1	47.50	47.05	0	6,820	0.00%
2020/07/30	0	0.00	2	47.40	47.80	-2	6,752	-0.03%
2020/07/29	1	47.05	0	0.00	46.95	1	6,725	0.01%
2020/07/28	6	46.92	0	0.00	46.20	6	6,658	0.09%
2020/07/27	2	50.65	0	0.00	49.15	2	6,524	0.03%
2020/07/24	3	54.33	2	54.30	52.10	1	6,354	0.02%
2020/07/22	9	51.90	15	52.17	52.50	-6	6,034	-0.10%
2020/07/21	7	51.80	3	52.33	53.00	4	6,100	0.07%
2020/07/20	1	50.50	0	0.00	50.80	1	6,105	0.02%
2020/07/17	1	50.10	0	0.00	48.95	1	6,066	0.02%
2020/07/16	0	0.00	1	50.30	50.10	-1	6,051	-0.02%
2020/07/14	3	51.10	0	0.00	51.00	3	6,004	0.05%
2020/07/13	0	0.00	7	50.70	51.60	-7	5,971	-0.12%
2020/07/10	0	0.00	5	50.16	50.80	-5	5,933	-0.08%
2020/07/09	2	53.25	5	53.60	52.60	-3	5,837	-0.05%
2020/07/08	1	52.90	124	52.94	54.00	-123	5,663	-2.17%	大賣/鉅額交易
2020/07/07	5	52.72	697	51.58	51.50	-692	5,429	-12.74%	大賣/鉅額交易
2020/07/06	17	54.25	2	54.90	54.00	15	5,261	0.29%
2020/07/03	26	54.10	24	54.05	52.80	2	5,033	0.04%
2020/07/02	16	48.66	17	48.69	51.30	-1	4,544	-0.02%
2020/07/01	6	47.51	27	47.72	47.75	-21	4,233	-0.50%
2020/06/30	31	47.36	15	47.94	46.40	16	4,065	0.39%
2020/06/29	26	46.54	36	46.69	46.50	-10	3,795	-0.26%
2020/06/24	140	44.94	51	45.40	44.80	89	3,484	2.55%	大買/
2020/06/23	0	0.00	0	43.35	43.35	0	3,083	0.00%
2020/06/22	0	0.00	5	43.00	42.70	-5	2,987	-0.17%
2020/06/18	3	41.70	0	0.00	41.80	3	2,809	0.11%
2020/06/15	0	0.00	2	41.65	41.45	-2	2,862	-0.07%
2020/06/12	5	40.85	1	41.00	41.65	4	2,889	0.14%
2020/06/11	2	43.25	0	0.00	42.80	2	2,908	0.07%
2020/06/10	1	44.20	0	0.00	44.20	1	2,951	0.03%
2020/06/09	6	44.13	2	44.10	44.35	4	2,993	0.13%
2020/06/08	5	45.10	69	44.96	44.90	-64	3,017	-2.12%
2020/06/05	2	44.80	1	44.85	44.90	1	2,992	0.03%
2020/06/03	14	44.98	10	44.88	45.05	4	3,010	0.13%
2020/06/02	0	0.00	1	44.60	44.40	-1	2,974	-0.03%
2020/06/01	6	45.09	6	44.83	45.10	0	2,948	0.00%
2020/05/29	4	44.10	4	44.25	43.60	0	2,905	0.00%
2020/05/28	2	43.80	12	44.15	43.35	-10	2,887	-0.35%
2020/05/27	0	0.00	23	43.93	43.85	-23	2,902	-0.79%
2020/05/26	1	43.20	4	43.34	43.20	-3	2,910	-0.10%
2020/05/25	5	43.40	0	0.00	43.70	5	2,915	0.17%
2020/05/22	18	44.69	11	45.21	43.60	7	2,934	0.24%
2020/05/21	3	43.90	4	43.73	43.95	-1	2,875	-0.03%
2020/05/19	2	42.23	2	42.20	41.95	0	2,832	0.00%
2020/05/15	4	41.90	0	0.00	41.35	4	2,838	0.14%
2020/05/13	0	0.00	6.1	43.02	43.70	-6.1	2,869	-0.21%
2020/05/12	4.1	42.57	2	43.20	42.40	2.1	2,915	0.07%
2020/05/11	0	0.00	2	43.55	43.35	-2	2,927	-0.07%
2020/05/08	4	43.15	2	43.85	43.05	2	2,945	0.07%
2020/05/07	7	43.62	12	43.50	43.55	-5	2,940	-0.17%
2020/05/06	4	42.80	0	0.00	42.60	4	2,932	0.14%
2020/05/05	2	42.55	2	43.15	42.80	0	2,964	0.00%
2020/05/04	2	42.05	2	42.75	42.60	0	2,988	0.00%
2020/04/30	2	43.28	9	43.41	43.35	-7	3,014	-0.23%
2020/04/29	2	42.90	2	43.10	43.20	0	3,039	0.00%
2020/04/28	4	42.55	2	43.15	42.95	2	3,127	0.06%
2020/04/27	3	42.88	0	0.00	42.80	3	3,171	0.09%
2020/04/23	1	43.70	0	0.00	45.30	1	3,036	0.03%
2020/04/22	0	0.00	2	42.25	42.65	-2	2,927	-0.07%
2020/04/17	195	42.92	3	42.18	42.05	192	3,103	6.19%	大買/鉅額交易
2020/04/16	1	41.60	2	42.08	41.60	-1	3,147	-0.03%
2020/04/15	2	41.00	2	41.10	41.80	0	3,291	0.00%
2020/04/07	2	38.70	0	0.00	38.80	2	3,875	0.05%
2020/04/06	0	0.00	5	37.14	37.45	-5	3,842	-0.13%
2020/03/30	0	0.00	2	36.15	36.70	-2	3,875	-0.05%
2020/03/27	1	36.95	0	0.00	36.20	1	3,858	0.03%
2020/03/26	10	36.07	4	36.29	36.50	6	3,829	0.16%
2020/03/25	0	0.00	5	36.39	36.40	-5	3,837	-0.13%
2020/03/24	0	0.00	1	33.90	34.10	-1	3,804	-0.03%
2020/03/20	0	0.00	1	31.85	32.05	-1	3,796	-0.03%
2020/03/19	4	29.68	3	30.23	29.15	1	3,801	0.03%
2020/03/18	2	33.05	0	0.00	32.35	2	3,768	0.05%
2020/03/17	0	0.00	15	31.70	32.95	-15	3,806	-0.39%
2020/03/16	4	34.18	71	32.80	32.70	-67	3,763	-1.78%
2020/03/13	2	34.55	300	34.55	34.55	-298	3,676	-8.11%	大賣/鉅額交易
2020/03/05	0	0.00	1	46.05	45.90	-1	3,598	-0.03%
2020/03/04	0	0.00	2	45.00	45.05	-2	3,633	-0.06%
2020/03/03	2	46.35	0	0.00	45.55	2	3,623	0.06%
2020/03/02	0	0.00	81	44.91	45.00	-81	3,613	-2.24%
2020/02/27	2	44.88	0	0.00	44.05	2	3,588	0.06%
2020/02/26	1	45.85	2	45.98	45.60	-1	3,576	-0.03%
2020/02/25	1	46.10	1	45.95	46.10	0	3,569	0.00%
2020/02/24	2	46.80	0	0.00	46.80	2	3,538	0.06%
2020/02/21	2	47.80	1	47.70	47.65	1	3,525	0.03%
2020/02/20	1	48.70	0	0.00	48.15	1	3,499	0.03%
2020/02/19	1	48.95	0	0.00	48.60	1	3,494	0.03%
2020/02/13	4	49.93	6	50.55	50.00	-2	3,453	-0.06%
2020/02/12	3	48.88	1	49.10	49.25	2	3,412	0.06%
2020/02/11	1	47.65	1	47.65	48.05	0	3,445	0.00%
2020/02/10	1	46.70	0	0.00	46.65	1	3,439	0.03%
2020/02/07	1	47.05	0	0.00	47.15	1	3,447	0.03%
2020/02/06	0	0.00	1	47.70	48.30	-1	3,450	-0.03%
2020/02/05	2	47.50	0	0.00	47.00	2	3,439	0.06%
2020/02/04	1	47.50	0	0.00	48.00	1	3,428	0.03%
2020/02/03	17	46.60	0	0.00	46.60	17	3,452	0.49%
2020/01/31	11	49.95	0	0.00	49.45	11	3,488	0.32%
2020/01/17	10	58.75	0	0.00	58.80	10	3,640	0.27%
2020/01/16	0	0.00	1	59.60	59.10	-1	3,717	-0.03%
2020/01/15	1	58.90	6	59.43	58.90	-5	3,685	-0.14%
2020/01/14	25	60.28	0	0.00	59.40	25	3,670	0.68%
2020/01/13	5	58.68	11	59.10	59.50	-6	3,550	-0.17%
2020/01/10	2	58.60	20	58.68	58.60	-18	3,536	-0.51%
2020/01/09	66	57.88	3	57.97	58.30	63	3,463	1.82%
2020/01/08	2	56.40	135	56.21	55.70	-133	3,326	-4.00%	大賣/鉅額交易
2020/01/06	35	57.10	0	0.00	56.60	35	3,189	1.10%
2020/01/03	204	60.07	29	61.06	59.00	175	3,236	5.41%	大買/鉅額交易
2020/01/02	220	59.45	208	59.17	59.20	12	3,036	0.40%	大買/大賣/
2019/12/31	0	0.00	2	56.70	56.30	-2	2,891	-0.07%
2019/12/27	0	0.00	2	56.50	56.50	-2	3,048	-0.07%
2019/12/23	0	0.00	1	56.30	55.40	-1	3,116	-0.03%
2019/12/20	2	56.80	0	0.00	56.50	2	3,169	0.06%
2019/12/19	1	56.80	1	56.20	56.70	0	3,245	0.00%
2019/12/17	2	56.80	6	56.62	56.70	-4	3,756	-0.11%
2019/12/16	1	54.60	1	56.20	56.20	0	4,080	0.00%
2019/12/13	5	54.50	0	0.00	55.10	5	4,112	0.12%
2019/12/12	1	56.40	5	56.00	55.80	-4	4,110	-0.10%
2019/12/11	5	54.60	0	0.00	55.00	5	4,047	0.12%
2019/12/09	0	0.00	4	54.63	54.30	-4	4,101	-0.10%
2019/12/06	4	53.83	1	53.70	53.90	3	4,137	0.07%
2019/12/03	5	53.20	0	0.00	53.20	5	4,334	0.12%
2019/12/02	3	53.60	2	53.90	53.60	1	4,322	0.02%
2019/11/29	1	57.10	75	56.02	55.50	-74	4,310	-1.72%
2019/11/28	0	0.00	1	56.40	56.00	-1	4,278	-0.02%
2019/11/26	0	0.00	2	56.00	56.50	-2	4,448	-0.04%
2019/11/25	2	55.90	0	0.00	55.70	2	4,482	0.04%
2019/11/20	2	55.45	0	0.00	55.50	2	4,564	0.04%
2019/11/15	2	54.50	2	55.30	55.10	0	4,998	0.00%
2019/11/14	0	0.00	1	54.90	54.20	-1	5,063	-0.02%
2019/11/13	0	0.00	1	55.10	55.40	-1	5,266	-0.02%
2019/11/12	2	54.50	0	0.00	54.90	2	5,298	0.04%
2019/11/08	2	55.40	0	0.00	55.90	2	5,378	0.04%
2019/11/07	0	0.00	2	57.90	57.40	-2	5,381	-0.04%
2019/11/01	0	0.00	34	57.40	57.40	-34	5,587	-0.61%
2019/10/31	3	59.03	1	59.30	58.00	2	5,631	0.04%
2019/10/30	7	60.69	10	59.65	59.50	-3	5,631	-0.05%
2019/10/29	1	60.90	37	59.12	60.00	-36	5,586	-0.64%
2019/10/28	10	60.10	13	60.18	60.60	-3	5,596	-0.05%
2019/10/25	0	0.00	10	58.80	58.50	-10	5,523	-0.18%
2019/10/24	2	58.75	1	58.00	59.00	1	5,619	0.02%
2019/10/23	0	0.00	21	56.80	56.80	-21	5,903	-0.36%
2019/10/22	0	0.00	1	57.00	56.70	-1	6,112	-0.02%
2019/10/21	1	56.80	1	56.10	56.70	0	6,112	0.00%
2019/10/18	2	55.80	5	56.22	55.60	-3	6,120	-0.05%
2019/10/17	1	55.80	1	56.00	56.20	0	6,114	0.00%
2019/10/14	1	56.50	1	56.00	55.80	0	6,180	0.00%
2019/10/09	0	0.00	17	56.51	55.20	-17	6,182	-0.27%
2019/10/08	0	0.00	25	58.44	58.10	-25	6,080	-0.41%
2019/10/07	1	59.00	0	0.00	58.70	1	6,174	0.02%
2019/10/04	5	59.26	3	59.30	58.20	2	6,210	0.03%
2019/10/03	0	0.00	2	57.55	57.50	-2	6,118	-0.03%
2019/10/02	0	0.00	1	58.10	58.50	-1	6,113	-0.02%
2019/10/01	2	58.20	0	0.00	58.30	2	6,158	0.03%
2019/09/27	8	57.75	8	58.41	57.80	0	6,240	0.00%
2019/09/26	38	60.25	1	59.40	59.40	37	6,322	0.59%
2019/09/25	2	59.70	1	59.80	59.60	1	6,379	0.02%
2019/09/24	1	60.60	0	0.00	59.20	1	6,395	0.02%
2019/09/23	2	60.30	3	61.20	61.30	-1	6,301	-0.02%
2019/09/20	14	63.48	8	63.03	60.80	6	6,224	0.10%
2019/09/19	36	60.49	30	60.40	61.60	6	5,795	0.10%
2019/09/18	4	58.60	2	57.90	57.50	2	5,619	0.04%
2019/09/17	0	0.00	36	57.52	58.20	-36	5,619	-0.64%
2019/09/12	1	58.20	11	58.58	58.20	-10	5,644	-0.18%
2019/09/11	2	58.55	4	59.03	58.70	-2	5,630	-0.04%
2019/09/10	2	58.00	0	0.00	58.00	2	5,584	0.04%
2019/09/09	52	58.33	0	0.00	58.00	52	5,544	0.94%
2019/09/06	0	0.00	6	59.05	59.00	-6	5,454	-0.11%
2019/09/05	7	57.77	5	57.94	58.00	2	5,382	0.04%
2019/09/04	20	57.08	0	0.00	57.10	20	5,354	0.37%
2019/09/02	1	57.20	0	0.00	57.40	1	5,441	0.02%
2019/08/30	2	57.50	0	0.00	56.80	2	5,419	0.04%
2019/08/29	1	57.70	61	56.04	57.00	-60	5,340	-1.12%
2019/08/28	7	55.91	6	55.28	55.50	1	5,235	0.02%
2019/08/27	0	0.00	11	54.71	54.30	-11	5,189	-0.21%
2019/08/26	1	55.00	0	0.00	53.90	1	5,174	0.02%
2019/08/23	0	0.00	1	56.80	56.90	-1	5,128	-0.02%
2019/08/22	1	56.00	0	0.00	56.40	1	5,109	0.02%
2019/08/21	1	58.10	1	57.10	57.20	0	5,041	0.00%
2019/08/20	81	59.01	2	59.40	58.10	79	4,947	1.60%
2019/08/19	5	55.74	3	55.77	56.10	2	4,697	0.04%
2019/08/16	13	55.36	11	54.78	54.10	2	4,616	0.04%
2019/08/15	0	0.00	31	51.06	52.80	-31	4,413	-0.70%
2019/08/14	0	0.00	30	52.88	52.40	-30	4,405	-0.68%
2019/08/12	119	56.13	1	55.40	55.30	118	4,337	2.72%	大買/鉅額交易
2019/08/08	21	55.30	0	0.00	55.70	21	4,286	0.49%
2019/08/06	3	55.00	0	0.00	55.00	3	4,193	0.07%
2019/08/05	4	59.60	3	56.50	56.60	1	4,101	0.02%
2019/08/02	0	0.00	1	59.20	59.00	-1	4,055	-0.02%
2019/08/01	1	62.10	0	0.00	61.30	1	4,025	0.02%
2019/07/30	1	64.70	1	60.20	60.40	0	3,974	0.00%
2019/07/29	1	62.10	0	0.00	63.40	1	3,861	0.03%
2019/07/26	5	63.00	12	63.17	63.50	-7	3,813	-0.18%
2019/07/25	11	62.34	16	62.48	61.50	-5	3,734	-0.13%
2019/07/24	38	56.60	33	58.37	60.70	5	3,387	0.15%
2019/07/23	0	0.00	120	55.11	55.20	-120	3,258	-3.68%	大賣/鉅額交易
2019/07/22	4	54.73	2	55.30	56.10	2	3,287	0.06%
2019/07/18	0	0.00	100	54.38	53.20	-100	3,432	-2.91%
2019/07/12	1	56.40	0	0.00	56.40	1	3,660	0.03%
2019/07/11	5	57.50	33	57.27	56.80	-28	3,642	-0.77%
2019/07/10	107	54.76	3	54.23	55.30	104	3,519	2.96%	大買/鉅額交易
2019/07/09	3	53.60	10	53.30	54.00	-7	3,451	-0.20%
2019/07/08	2	52.20	0	0.00	52.20	2	3,411	0.06%
2019/07/05	0	0.00	1	54.70	54.50	-1	3,418	-0.03%
2019/07/04	1	54.00	7	53.81	53.70	-6	3,400	-0.18%
2019/07/03	5	53.00	2	51.80	51.10	3	3,368	0.09%
2019/07/02	50	51.23	0	0.00	52.00	50	3,268	1.53%
2019/06/28	10	48.15	0	0.00	48.30	10	3,202	0.31%
2019/06/27	0	0.00	34	48.50	48.60	-34	3,217	-1.06%
2019/06/26	5	48.53	6	48.23	48.45	-1	3,205	-0.03%
2019/06/25	8	49.13	35	50.15	48.35	-27	3,182	-0.85%
2019/06/24	0	0.00	2	49.88	49.75	-2	3,017	-0.07%
2019/06/21	2	49.40	3	49.20	47.35	-1	2,962	-0.03%
2019/06/20	0	0.00	3	48.25	48.40	-3	2,927	-0.10%
2019/06/14	0	0.00	1	46.60	46.85	-1	3,038	-0.03%
2019/06/13	0	0.00	15	47.10	47.05	-15	3,039	-0.49%
2019/06/12	4	48.04	0	0.00	48.00	4	3,022	0.13%
2019/06/11	3	45.63	8	46.03	48.55	-5	3,006	-0.17%
2019/06/10	2	44.70	5	45.20	44.70	-3	2,927	-0.10%
2019/06/04	3	44.57	3	43.95	43.70	0	2,933	0.00%
2019/06/03	0	0.00	3	43.87	44.45	-3	2,948	-0.10%
2019/05/31	2	44.53	1	44.50	43.90	1	2,969	0.03%
2019/05/30	0	0.00	5	44.15	44.20	-5	2,979	-0.17%
2019/05/29	0	0.00	2	43.05	43.50	-2	3,005	-0.07%
2019/05/28	6	42.09	9	42.29	42.80	-3	3,041	-0.10%
2019/05/27	0	0.00	1	41.25	41.25	-1	3,089	-0.03%
2019/05/23	8	43.31	0	0.00	42.35	8	3,106	0.26%
2019/05/22	0	0.00	1	44.20	44.15	-1	3,132	-0.03%
2019/05/21	13	43.68	356	43.02	43.15	-343	3,483	-9.85%	大賣/鉅額交易
2019/05/20	6	45.00	474	44.20	43.90	-468	3,605	-12.98%	大賣/鉅額交易
2019/05/17	0	0.00	2	44.10	44.35	-2	3,633	-0.06%
2019/05/16	15	46.29	14	46.83	45.45	1	3,627	0.03%
2019/05/13	2	46.35	3	46.43	45.85	-1	3,687	-0.03%
2019/05/10	0	0.00	6	47.35	46.90	-6	3,692	-0.16%
2019/05/08	0	0.00	2	49.03	48.60	-2	3,657	-0.05%
2019/05/07	3	50.40	0	0.00	49.60	3	3,653	0.08%
2019/05/03	3	50.27	2	50.70	51.40	1	3,649	0.03%
2019/05/02	3	51.70	1	52.00	50.70	2	3,654	0.05%
2019/04/30	0	0.00	1	50.90	50.90	-1	3,629	-0.03%
2019/04/29	5	50.57	6	51.08	49.55	-1	3,696	-0.03%
2019/04/25	31	50.45	8	50.30	50.60	23	3,583	0.64%
2019/04/24	52	49.08	5	48.95	48.60	47	3,463	1.36%
2019/04/23	13	48.05	11	47.94	47.85	2	3,476	0.06%
2019/04/22	5	49.40	4	50.95	49.05	1	3,485	0.03%
2019/04/19	6	49.51	3	49.60	49.80	3	3,458	0.09%
2019/04/18	3	48.23	7	47.91	47.75	-4	3,312	-0.12%
2019/04/15	0	0.00	2	46.60	47.15	-2	3,240	-0.06%
2019/04/12	5	46.40	0	0.00	45.80	5	3,260	0.15%
2019/04/11	100	47.37	0	0.00	46.65	100	3,285	3.04%
2019/04/10	2	47.80	2	47.60	47.40	0	3,284	0.00%
2019/04/09	108	47.37	13	47.44	46.70	95	3,271	2.90%	大買/
2019/04/08	101	46.13	4	46.33	45.85	97	3,231	3.00%	大買/
2019/04/03	2	45.95	0	0.00	45.60	2	3,397	0.06%
2019/04/02	4	46.00	10	45.37	45.80	-6	3,448	-0.17%
2019/03/28	1	44.45	6	44.27	44.20	-5	3,423	-0.15%
2019/03/27	0	0.00	1	44.00	44.00	-1	3,437	-0.03%
2019/03/26	2	44.70	0	0.00	44.10	2	3,439	0.06%
2019/03/25	3	44.27	0	0.00	44.10	3	3,434	0.09%
2019/03/22	0	0.00	1	46.40	45.80	-1	3,436	-0.03%
2019/03/21	3	46.30	1	46.45	45.80	2	3,419	0.06%
2019/03/20	4	46.45	1	47.00	46.25	3	3,405	0.09%
2019/03/19	1	46.30	3	45.68	46.40	-2	3,401	-0.06%
2019/03/18	0	0.00	1	45.20	44.85	-1	3,357	-0.03%
2019/03/14	1	44.35	0	0.00	44.00	1	3,365	0.03%
2019/03/13	0	0.00	3.6	44.66	44.65	-3.6	3,399	-0.11%
2019/03/11	1	44.40	0	0.00	43.75	1	3,458	0.03%
2019/03/08	6	43.45	0	0.00	43.80	6	3,525	0.17%
2019/03/07	1	44.25	1	44.50	43.90	0	3,573	0.00%
2019/03/06	0	0.00	42	44.85	44.20	-42	3,639	-1.15%
2019/03/05	1	45.35	1	44.80	44.85	0	3,708	0.00%
2019/03/04	2	44.85	1	44.90	44.90	1	3,854	0.03%
2019/02/27	1	45.95	0	0.00	45.95	1	3,874	0.03%
2019/02/26	9	49.69	4	49.31	48.00	5	3,834	0.13%
2019/02/22	14	48.42	27	48.79	48.00	-13	3,955	-0.33%
2019/02/21	5	47.71	13	48.48	48.65	-8	4,044	-0.20%
2019/02/20	598	49.99	43	49.39	48.30	555	4,041	13.73%	大買/鉅額交易
2019/02/19	5	46.00	7	47.04	48.85	-2	3,713	-0.05%
2019/02/18	0	0.00	2	43.80	44.45	-2	3,564	-0.06%
2019/02/15	2	43.20	0	0.00	43.30	2	3,522	0.06%
2019/02/14	0	0.00	2	44.10	43.70	-2	3,512	-0.06%
2019/02/13	4	43.05	2	43.70	43.00	2	3,482	0.06%
2019/02/12	2	43.15	2	44.00	43.35	0	3,456	0.00%
2019/02/11	0	0.00	400	42.94	43.70	-400	3,445	-11.61%	大賣/鉅額交易
2019/01/28	0	0.00	4	44.44	44.40	-4	3,505	-0.11%
2019/01/25	390	44.19	2	44.25	44.10	388	3,574	10.86%	大買/鉅額交易
2019/01/24	1	43.75	4	43.56	43.65	-3	3,590	-0.08%
2019/01/22	3	43.87	1	43.65	43.35	2	3,669	0.05%
2019/01/21	0	0.00	1	43.45	44.50	-1	3,757	-0.03%
2019/01/18	1	42.25	0	0.00	42.20	1	3,761	0.03%
2019/01/15	20	43.38	17	42.99	43.20	3	3,927	0.08%
2019/01/14	5	42.78	1	42.30	43.30	4	3,847	0.10%
2019/01/11	1	42.65	6	42.56	41.75	-5	3,839	-0.13%
2019/01/08	113	40.95	0	0.00	41.10	113	3,839	2.94%	大買/鉅額交易
2018/12/28	1	42.30	0	0.00	42.30	1	3,955	0.03%
2018/12/26	91	45.05	4	42.53	41.00	87	4,045	2.15%
2018/12/25	319	42.01	7	41.80	42.25	312	3,913	7.97%	大買/鉅額交易
2018/12/19	0	0.00	1	40.70	40.15	-1	3,897	-0.03%
2018/12/17	14	41.54	10	41.45	41.45	4	4,058	0.10%
2018/12/13	1	41.20	0	0.00	40.60	1	4,160	0.02%
2018/12/12	0	0.00	1	41.35	41.50	-1	4,166	-0.02%
2018/12/11	0	0.00	2	39.90	40.65	-2	4,169	-0.05%
2018/12/10	0	0.00	1	39.00	38.75	-1	4,183	-0.02%
2018/12/07	3	40.40	0	0.00	39.90	3	4,211	0.07%
2018/12/06	2	41.05	2	39.90	39.50	0	4,326	0.00%
2018/12/05	0	0.00	2	41.10	40.85	-2	4,361	-0.05%
2018/12/03	2	42.10	0	0.00	42.00	2	4,711	0.04%
2018/11/30	11	40.88	142	40.79	40.90	-131	4,696	-2.79%	大賣/鉅額交易
2018/11/29	0	0.00	16	41.30	41.00	-16	4,804	-0.33%
2018/11/27	5	38.05	2	38.15	39.10	3	5,358	0.06%
2018/11/26	2	37.10	2	37.65	37.00	0	5,392	0.00%
2018/11/22	6	37.33	255	37.05	36.10	-249	5,414	-4.60%	大賣/鉅額交易
2018/11/20	1	36.65	0	0.00	36.25	1	5,245	0.02%
2018/11/19	123	36.64	1	37.25	37.25	122	5,169	2.36%	大買/鉅額交易
2018/11/16	0	0.00	1	33.70	33.90	-1	5,164	-0.02%
2018/11/15	0	0.00	1	32.75	33.25	-1	5,152	-0.02%
2018/11/12	0	0.00	1	33.10	32.60	-1	5,232	-0.02%
2018/11/08	1	33.55	1	34.40	33.20	0	5,324	0.00%
2018/11/07	0	0.00	2	33.25	33.40	-2	5,364	-0.04%
2018/11/06	2	33.20	1	34.50	32.00	1	5,405	0.02%
2018/11/02	3	34.03	7	34.08	33.75	-4	5,406	-0.07%
2018/11/01	1	32.85	0	0.00	32.80	1	5,375	0.02%
2018/10/31	0	0.00	4	31.65	32.00	-4	5,331	-0.08%
2018/10/30	4	29.10	14	28.99	30.40	-10	5,274	-0.19%
2018/10/29	9	29.60	4	30.53	29.60	5	5,226	0.10%
2018/10/26	4	30.45	1	32.60	29.80	3	5,098	0.06%
2018/10/25	14	32.96	1	32.45	32.40	13	5,023	0.26%
2018/10/24	10	37.20	3	37.40	36.00	7	5,014	0.14%
2018/10/23	3	39.37	1	39.00	39.00	2	4,968	0.04%
2018/10/22	5	41.10	1	41.20	41.10	4	4,950	0.08%
2018/10/19	2	40.58	0	0.00	40.80	2	4,962	0.04%
2018/10/18	235	41.88	5	42.00	42.30	230	4,942	4.65%	大買/鉅額交易
2018/10/17	1	41.85	2	42.05	41.65	-1	4,936	-0.02%
2018/10/16	0	0.00	2	41.80	41.40	-2	4,941	-0.04%
2018/10/15	2	41.00	22	40.54	40.65	-20	5,011	-0.40%
2018/10/12	129	39.32	215	39.06	39.60	-86	5,006	-1.72%	大買/大賣/
2018/10/11	1	38.70	1	39.65	38.70	0	4,972	0.00%
2018/10/09	35	43.86	196	44.61	43.00	-161	4,970	-3.24%	大賣/鉅額交易
2018/10/08	3	45.57	5	46.27	45.70	-2	4,961	-0.04%
2018/10/05	4	46.38	3	49.07	45.00	1	5,005	0.02%
2018/10/04	4	49.50	3	50.80	48.65	1	4,925	0.02%
2018/10/03	4	51.10	1	51.70	50.50	3	4,879	0.06%
2018/10/02	8	53.69	4	53.80	53.20	4	4,850	0.08%
2018/10/01	4	55.20	1	55.20	55.00	3	4,825	0.06%
2018/09/28	3	54.77	1	55.90	54.50	2	4,841	0.04%
2018/09/27	9	55.71	0	0.00	55.20	9	4,844	0.19%
2018/09/26	1	57.00	0	0.00	56.90	1	4,878	0.02%
2018/09/25	0	0.00	1	57.20	57.90	-1	4,866	-0.02%
2018/09/21	2	58.50	5	57.90	58.50	-3	4,855	-0.06%
2018/09/20	11	62.09	0	0.00	60.20	11	4,731	0.23%
2018/09/18	0	0.00	2	67.20	67.50	-2	4,608	-0.04%
2018/09/17	0	0.00	3	67.00	67.90	-3	4,587	-0.07%
2018/09/14	0	0.00	202	65.53	65.60	-202	4,546	-4.44%	大賣/鉅額交易
2018/09/13	0	0.00	133	65.70	64.30	-133	4,525	-2.94%	大賣/鉅額交易
2018/09/12	5	65.52	90	67.94	64.70	-85	4,494	-1.89%
2018/09/11	3	67.50	6	68.30	68.40	-3	4,384	-0.07%
2018/09/10	30	68.92	33	69.04	70.50	-3	4,312	-0.07%
2018/09/07	0	0.00	7	69.34	69.90	-7	4,199	-0.17%
2018/09/06	321	68.31	2	67.80	67.80	319	3,989	8.00%	大買/鉅額交易
2018/09/05	4	69.25	6	69.32	68.50	-2	3,943	-0.05%
2018/09/04	9	69.13	3	70.20	67.50	6	3,797	0.16%
2018/09/03	21	72.23	41	73.28	69.50	-20	3,528	-0.57%
2018/08/31	20	66.00	11	70.66	71.60	9	3,104	0.29%
2018/08/29	329	63.90	1	64.10	64.40	328	2,955	11.10%	大買/鉅額交易
2018/08/28	3	63.33	0	0.00	62.00	3	2,993	0.10%
2018/08/27	3	63.80	2	64.30	63.80	1	2,992	0.03%
2018/08/24	2	63.60	2	64.10	64.00	0	3,033	0.00%
2018/08/21	2	63.00	5	62.80	63.00	-3	2,969	-0.10%
2018/08/20	11	63.20	11	61.80	63.00	0	2,982	0.00%
2018/08/17	2	61.75	2	62.25	62.00	0	3,034	0.00%
2018/08/16	644	61.09	6	61.85	62.50	638	3,013	21.17%	大買/鉅額交易
2018/08/15	25	60.94	125	60.94	61.00	-100	2,975	-3.36%	大賣/
2018/08/14	557	59.37	18	59.85	61.00	539	2,934	18.37%	大買/鉅額交易
2018/08/13	4	57.80	0	0.00	60.10	4	2,889	0.14%
2018/08/10	2	59.50	1	59.80	60.10	1	2,842	0.04%
2018/08/09	4	58.80	21	59.13	59.10	-17	2,820	-0.60%
2018/08/08	19	61.10	13	60.80	61.50	6	2,780	0.22%
2018/08/07	2	59.00	0	0.00	58.90	2	2,726	0.07%
2018/08/06	3	59.50	3	59.77	59.50	0	2,733	0.00%
2018/08/03	9	59.33	0	0.00	58.90	9	2,777	0.32%
2018/08/02	4	60.03	0	0.00	59.90	4	2,774	0.14%
2018/08/01	0	0.00	1	60.50	60.70	-1	2,802	-0.04%
2018/07/31	5	60.20	0	0.00	60.00	5	2,849	0.18%
2018/07/30	6	61.53	2	63.40	61.80	4	2,872	0.14%
2018/07/27	0	0.00	2	64.95	65.00	-2	2,852	-0.07%
2018/07/26	1	64.20	1	65.40	64.20	0	2,901	0.00%
2018/07/25	4	65.55	0	0.00	65.00	4	3,045	0.13%
2018/07/24	0	0.00	2	66.20	66.10	-2	3,197	-0.06%
2018/07/23	0	0.00	4	67.15	66.70	-4	3,327	-0.12%
2018/07/20	7	66.93	7	66.99	67.30	0	3,361	0.00%
2018/07/19	9	65.10	5	65.30	65.00	4	3,421	0.12%
2018/07/18	0	0.00	5	65.82	66.40	-5	3,464	-0.14%
2018/07/17	2	66.90	0	0.00	66.50	2	3,454	0.06%
2018/07/16	19	66.67	6	66.80	66.90	13	3,442	0.38%
2018/07/13	10	67.08	16	66.35	67.10	-6	3,460	-0.17%
2018/07/12	2	63.75	3	64.00	64.10	-1	3,410	-0.03%
2018/07/11	1	64.30	0	0.00	63.40	1	3,414	0.03%
2018/07/10	0	0.00	5	63.30	63.40	-5	3,429	-0.15%
2018/07/09	5	60.90	0	0.00	61.00	5	3,434	0.15%
2018/07/05	0	0.00	7	62.90	62.70	-7	3,588	-0.20%
2018/07/04	0	0.00	7	62.06	62.90	-7	3,656	-0.19%
2018/07/03	1	60.30	3	60.50	60.10	-2	3,597	-0.06%
2018/07/02	0	0.00	3	60.77	61.10	-3	3,618	-0.08%
2018/06/29	7	60.19	0	0.00	59.80	7	3,624	0.19%
2018/06/28	0	0.00	2	61.50	61.30	-2	3,597	-0.06%
2018/06/27	3	61.60	3	61.43	61.00	0	3,620	0.00%
2018/06/26	0	0.00	1	61.30	62.20	-1	3,638	-0.03%
2018/06/21	0	0.00	3	61.83	62.40	-3	3,779	-0.08%
2018/06/20	2	60.30	1	61.20	60.40	1	3,866	0.03%
2018/06/19	3	61.57	0	0.00	61.10	3	3,938	0.08%
2018/06/15	11	61.78	1	63.20	62.70	10	4,054	0.25%
2018/06/14	2	61.90	0	0.00	61.80	2	4,076	0.05%
2018/06/13	1	62.30	2	63.10	62.00	-1	4,232	-0.02%
2018/06/12	4	61.70	0	0.00	61.60	4	4,273	0.09%
2018/06/11	6	62.52	13	62.44	62.50	-7	4,307	-0.16%
2018/06/08	1	64.10	1	65.20	63.50	0	4,410	0.00%
2018/06/07	1	64.20	1	65.50	64.20	0	4,605	0.00%
2018/06/06	7	64.47	1	65.10	64.00	6	4,744	0.13%
2018/06/05	18	65.89	20	65.98	64.60	-2	4,821	-0.04%
2018/06/04	6	63.72	0	0.00	63.30	6	4,947	0.12%
2018/06/01	1	65.00	13	65.61	64.30	-12	5,148	-0.23%
2018/05/31	5	62.40	1	62.80	63.40	4	5,726	0.07%
2018/05/30	4	62.50	0	0.00	62.30	4	6,196	0.06%
2018/05/28	107	64.48	0	0.00	64.00	107	6,402	1.67%	大買/鉅額交易
2018/05/25	1	66.00	7	66.66	66.10	-6	6,506	-0.09%
2018/05/23	2	62.30	1	62.00	61.20	1	6,644	0.02%
2018/05/22	3	62.40	0	0.00	62.80	3	6,739	0.04%
2018/05/18	5	62.50	0	0.00	62.50	5	7,111	0.07%
2018/05/17	2	64.60	0	0.00	64.50	2	7,297	0.03%
2018/05/11	3	68.13	0	0.00	65.50	3	8,085	0.04%
2018/05/10	0	0.00	1	67.00	67.50	-1	8,198	-0.01%
2018/05/09	7	66.14	0	0.00	66.30	7	8,402	0.08%
2018/05/08	3	66.43	7	66.57	67.40	-4	8,699	-0.05%
2018/05/07	152	68.95	4	68.40	68.10	148	8,877	1.67%	大買/鉅額交易
2018/05/04	2	67.80	5	67.78	66.50	-3	9,589	-0.03%
2018/05/03	10	66.92	5	66.54	68.40	5	10,151	0.05%
2018/05/02	1	67.10	6	67.90	66.60	-5	10,875	-0.05%
2018/04/30	206	66.01	10	67.18	67.00	196	11,082	1.77%	大買/鉅額交易
2018/04/27	52	58.50	2	60.55	62.00	50	10,952	0.46%
2018/04/26	2	60.45	1	60.50	59.70	1	10,891	0.01%
2018/04/25	1	60.00	19	59.82	60.00	-18	10,922	-0.16%
2018/04/24	3	65.20	3	65.53	65.10	0	10,906	0.00%
2018/04/23	0	0.00	4	66.30	67.00	-4	10,954	-0.04%
2018/04/20	2	68.00	0	0.00	67.10	2	11,109	0.02%
2018/04/19	4	66.60	6	66.70	68.80	-2	11,216	-0.02%
2018/04/18	2	66.10	3	66.23	65.20	-1	11,206	-0.01%
2018/04/17	2	66.90	0	0.00	66.40	2	11,212	0.02%
2018/04/16	0	0.00	2	66.90	66.80	-2	11,251	-0.02%
2018/04/13	2	65.50	3	65.27	65.00	-1	11,315	-0.01%
2018/04/12	0	0.00	9	66.03	66.00	-9	11,398	-0.08%
2018/04/11	4	68.02	0	0.00	65.70	4	11,398	0.04%
2018/04/10	4	72.03	5	70.84	70.00	-1	11,276	-0.01%
2018/04/09	0	0.00	2	69.80	70.20	-2	11,241	-0.02%
2018/04/03	0	0.00	3	69.30	70.10	-3	11,266	-0.03%
2018/03/31	1	69.70	1	69.30	69.40	0	11,250	0.00%
2018/03/29	5	70.00	0	0.00	69.40	5	11,386	0.04%
2018/03/28	1	70.40	255	69.63	69.30	-254	11,411	-2.23%	大賣/鉅額交易
2018/03/27	0	0.00	1	71.50	70.90	-1	11,389	-0.01%
2018/03/23	6	70.30	612	69.81	71.00	-606	11,432	-5.30%	大賣/鉅額交易
2018/03/22	10	73.44	0	0.00	72.00	10	11,569	0.09%
2018/03/21	30	74.96	3	75.77	73.50	27	11,517	0.23%
2018/03/20	9	74.00	6	74.80	74.00	3	11,444	0.03%
2018/03/19	1	74.10	11	73.44	73.80	-10	11,444	-0.09%
2018/03/16	8	72.13	0	0.00	71.70	8	11,405	0.07%
2018/03/15	1	72.60	5	72.78	73.00	-4	11,464	-0.03%
2018/03/14	2	72.60	4	72.30	72.60	-2	11,486	-0.02%
2018/03/13	6	71.55	8	71.26	73.20	-2	11,526	-0.02%
2018/03/12	7	69.53	3	69.80	69.10	4	11,502	0.03%
2018/03/09	3	72.00	15	72.43	71.00	-12	11,640	-0.10%
2018/03/08	5	75.44	453	76.11	74.60	-448	11,780	-3.80%	大賣/鉅額交易
2018/03/07	58	77.27	8	76.31	73.80	50	11,676	0.43%
2018/03/06	120	78.95	409	78.14	77.50	-289	11,716	-2.47%	大買/大賣/鉅額交易
2018/03/05	770	74.90	154	73.97	75.40	616	11,460	5.37%	大買/大賣/鉅額交易
2018/03/02	5	68.62	35	68.18	68.60	-30	11,349	-0.26%
2018/03/01	13	66.85	2	66.70	66.70	11	11,392	0.10%
2018/02/27	29	67.58	15	68.15	67.90	14	11,572	0.12%
2018/02/26	223	66.65	0	0.00	66.20	223	11,445	1.95%	大買/鉅額交易
2018/02/23	464	69.97	3	70.93	68.60	461	11,346	4.06%	大買/鉅額交易
2018/02/22	1	69.00	1	69.80	68.80	0	11,322	0.00%
2018/02/21	11	69.60	4	70.85	71.10	7	11,333	0.06%
2018/02/12	6	67.57	31	66.34	66.20	-25	11,211	-0.22%
2018/02/09	6	67.52	354	66.53	68.20	-348	11,239	-3.10%	大賣/鉅額交易
2018/02/08	8	70.01	50	70.32	69.10	-42	11,150	-0.38%
2018/02/07	0	0.00	2	74.12	74.90	-2	10,986	-0.02%
2018/02/06	14	68.08	6	69.70	68.10	8	10,953	0.07%
2018/02/05	8	73.64	1	73.90	74.00	7	10,852	0.06%
2018/02/02	3	79.07	3	78.27	78.10	0	10,763	0.00%
2018/02/01	55	79.84	5	80.18	77.90	50	10,709	0.47%
2018/01/31	8	78.30	7	79.36	81.80	1	10,660	0.01%
2018/01/30	515.1	80.09	3	81.20	79.80	512.1	10,623	4.82%	大買/鉅額交易
2018/01/29	10	79.76	284	78.58	82.80	-274	10,536	-2.60%	大賣/鉅額交易
2018/01/26	471	74.79	112	74.06	75.90	359	9,824	3.65%	大買/大賣/鉅額交易
2018/01/25	10	69.61	71	71.46	69.00	-61	9,269	-0.66%
2018/01/24	50	68.00	4.6	67.45	68.30	45.4	8,504	0.53%
2018/01/23	2	62.50	1	63.00	62.10	1	8,168	0.01%
2018/01/22	6	62.98	2	63.10	63.50	4	8,143	0.05%
2018/01/19	4	62.48	21	62.67	61.70	-17	8,102	-0.21%
2018/01/18	5	63.44	8	64.03	63.50	-3	8,028	-0.04%
2018/01/17	1	62.50	6	63.35	62.70	-5	7,988	-0.06%
2018/01/16	6	61.93	9	63.14	63.50	-3	7,915	-0.04%
2018/01/15	36	61.22	127	59.15	60.80	-91	7,863	-1.16%	大賣/
2018/01/12	25	56.96	41	56.59	57.20	-16	7,865	-0.20%
2018/01/11	1	54.60	170	54.69	54.70	-169	7,853	-2.15%	大賣/鉅額交易
2018/01/10	2	56.55	0	0.00	56.00	2	7,798	0.03%
2018/01/09	33	60.38	0	0.00	58.30	33	7,737	0.43%
2018/01/08	1	56.60	3	59.70	60.00	-2	7,653	-0.03%
2018/01/05	1	58.70	0	0.00	58.50	1	7,547	0.01%
2018/01/04	4	59.70	1	60.20	59.70	3	7,531	0.04%
2018/01/03	35	59.67	25	59.49	60.30	10	7,503	0.13%
2018/01/02	4	56.48	1	56.90	57.30	3	7,443	0.04%