智易 (3596)-富邦券商分點個股進出

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

智易

(3596)

可現股當沖

股價
170.5
漲跌
▼5.5
漲幅
-3.13%
成交量
874張
產業
上市通信網路類股
882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

智易 (3596)籌碼相關－富邦券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦券商分點個股進出
富邦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
2024/04/25	1.1	173.03	2	171.25	170.50	-0.9	2,119	-0.04%
2024/04/23	0	0.00	31.2	171.75	171.50	-31.2	2,161	-1.44%
2024/04/22	142	174.04	29	174.72	174.00	113	2,163	5.22%	大買/鉅額交易
2024/04/19	0	0.00	1	177.00	174.50	-1	2,159	-0.05%
2024/04/18	0.1	177.39	3	176.33	177.00	-2.9	2,143	-0.14%
2024/04/17	0	0.00	1.1	178.50	178.50	-1.1	2,135	-0.05%
2024/04/16	0	0.00	3.2	177.64	177.50	-3.2	2,135	-0.15%
2024/04/15	0	0.00	3	183.67	182.00	-3	2,120	-0.14%
2024/04/12	0.1	186.50	8.7	185.16	184.50	-8.7	2,115	-0.41%
2024/04/11	77	187.00	0	0.00	187.00	77	2,113	3.64%
2024/04/10	0	0.00	2	188.00	188.00	-2	2,119	-0.09%
2024/04/09	0	0.00	0.5	190.00	190.00	-0.5	2,127	-0.02%
2024/04/08	1	191.50	3	191.50	191.50	-2	2,153	-0.09%
2024/04/03	0	0.00	8.3	192.64	192.50	-8.3	2,143	-0.39%
2024/04/02	0	0.00	8	195.00	195.00	-8	2,141	-0.37%
2024/04/01	3	196.50	2	190.50	195.50	1	2,147	0.05%
2024/03/29	305	188.97	332.2	189.30	191.50	-27.2	2,134	-1.27%	大買/大賣/
2024/03/28	7.5	194.99	138	192.63	191.50	-130.5	2,067	-6.31%	大賣/鉅額交易
2024/03/27	8	190.75	4	187.00	190.50	4	2,029	0.20%
2024/03/26	52.1	187.32	85	191.38	189.00	-32.9	2,015	-1.63%
2024/03/25	227	194.16	270	194.22	193.50	-43	2,018	-2.13%	大買/大賣/
2024/03/22	44.6	199.49	137	198.81	199.00	-92.4	2,007	-4.60%	大賣/
2024/03/21	42	197.76	166	198.87	199.00	-124	2,010	-6.17%	大賣/鉅額交易
2024/03/20	39.6	203.72	19	201.08	199.00	20.6	1,991	1.04%
2024/03/19	144.5	192.66	52	193.75	195.00	92.5	2,059	4.49%	大買/
2024/03/18	570	190.87	150.1	187.11	187.50	419.9	2,140	19.61%	大買/大賣/鉅額交易
2024/03/15	239	187.94	37	187.53	188.00	202	2,162	9.34%	大買/鉅額交易
2024/03/14	498.5	191.50	187	189.09	189.50	311.5	2,151	14.48%	大買/大賣/鉅額交易
2024/03/13	4.7	185.34	0	0.00	186.50	4.7	2,066	0.23%
2024/03/12	1	177.50	0	0.00	177.00	1	2,015	0.05%
2024/03/11	0	0.00	5	171.50	171.00	-5	1,997	-0.25%
2024/03/08	0	0.00	7.4	172.55	171.50	-7.4	1,994	-0.37%
2024/03/07	0	177.00	1	177.50	175.50	-1	1,982	-0.05%
2024/03/06	0	0.00	137.6	180.04	180.00	-137.6	1,960	-7.02%	大賣/鉅額交易
2024/03/05	61.9	183.00	15	184.00	184.00	46.9	1,973	2.38%
2024/03/04	80.4	181.00	0	0.00	181.00	80.4	1,959	4.10%
2024/03/01	0	0.00	2	179.00	178.50	-2	1,956	-0.10%
2024/02/29	2.4	183.09	6	184.00	184.00	-3.6	1,947	-0.18%
2024/02/27	107	180.02	145.5	181.08	180.00	-38.5	1,925	-2.00%	大買/大賣/
2024/02/26	0	0.00	2	180.00	180.00	-2	1,891	-0.11%
2024/02/23	7.2	184.25	11.1	183.51	183.50	-3.9	1,870	-0.21%
2024/02/19	0	0.00	1	169.00	169.00	-1	1,715	-0.06%
2024/02/16	0	0.00	5	169.00	169.00	-5	1,736	-0.29%
2024/02/15	0	0.00	4	172.25	172.50	-4	1,759	-0.23%
2024/02/05	0	0.00	4	173.00	173.00	-4	1,761	-0.23%
2024/02/02	0	0.00	4	174.50	175.50	-4	1,771	-0.23%
2024/02/01	1	174.00	0	0.00	175.00	1	1,784	0.06%
2024/01/30	0	0.00	2	173.50	173.50	-2	1,834	-0.11%
2024/01/29	23.5	172.92	3	171.50	173.00	20.5	1,868	1.10%
2024/01/26	0	0.00	3	172.50	170.50	-3	1,935	-0.16%
2024/01/25	3	174.50	0	0.00	175.00	3	1,974	0.15%
2024/01/24	0	0.00	1	174.00	174.00	-1	2,027	-0.05%
2024/01/23	0	0.00	1	178.00	178.00	-1	2,045	-0.05%
2024/01/22	2	176.00	1	175.00	175.50	1	2,034	0.05%
2024/01/19	118	172.06	0	0.00	172.00	118	2,027	5.82%	大買/鉅額交易
2024/01/18	10	176.00	2	171.00	176.00	8	2,016	0.40%
2024/01/17	32.5	173.72	0	0.00	173.50	32.5	2,004	1.62%
2024/01/16	0	0.00	100	171.19	172.50	-100	1,991	-5.02%
2024/01/15	234	171.71	100	170.29	171.50	134	1,989	6.74%	大買/鉅額交易
2024/01/12	5	169.50	0	0.00	169.50	5	2,014	0.25%
2024/01/11	9	168.00	0	0.00	168.00	9	2,022	0.45%
2024/01/10	50	166.81	0	0.00	167.50	50	2,055	2.43%
2024/01/09	12	167.71	0	0.00	167.50	12	2,061	0.58%
2024/01/08	6	168.50	0	0.00	168.50	6	2,072	0.29%
2024/01/05	171	168.97	0	0.00	168.00	171	2,095	8.16%	大買/鉅額交易
2024/01/04	55	168.55	3	169.50	169.50	52	2,102	2.47%
2024/01/03	3	171.83	0.6	170.00	169.00	2.4	2,137	0.11%
2024/01/02	1	170.50	0	0.00	170.50	1	2,150	0.05%
2023/12/29	0	0.00	1	170.50	170.50	-1	2,205	-0.05%
2023/12/27	31	170.06	0	0.00	171.00	31	2,246	1.38%
2023/12/25	0	0.00	590	169.67	169.50	-590	2,263	-26.06%	大賣/鉅額交易
2023/12/22	0	0.00	1	172.50	172.00	-1	2,339	-0.04%
2023/12/21	1	174.50	0	0.00	174.50	1	2,338	0.04%
2023/12/19	11	175.50	977	175.80	175.50	-966	2,406	-40.14%	大賣/鉅額交易
2023/12/18	441	179.48	0	0.00	176.50	441	2,516	17.52%	大買/鉅額交易
2023/12/15	0.2	187.50	3	182.50	181.50	-2.8	2,540	-0.11%
2023/12/14	133	191.50	260	191.86	189.50	-127	2,566	-4.95%	大買/大賣/鉅額交易
2023/12/13	226	186.70	20	184.08	188.50	206	2,431	8.47%	大買/鉅額交易
2023/12/12	28	172.21	337.6	171.35	171.50	-309.6	2,365	-13.09%	大賣/鉅額交易
2023/12/11	13.7	167.71	0	0.00	168.50	13.7	2,391	0.57%
2023/12/08	0	0.00	7	164.71	166.00	-7	2,408	-0.29%
2023/12/07	7.5	167.53	388	165.77	164.50	-380.5	2,455	-15.50%	大賣/鉅額交易
2023/12/06	0	0.00	90.7	163.63	163.50	-90.7	2,547	-3.56%
2023/12/05	5	164.00	0	0.00	164.00	5	2,615	0.19%
2023/12/04	0	0.00	1	165.00	164.00	-1	2,716	-0.04%
2023/12/01	1	163.50	0	0.00	163.00	1	2,842	0.04%
2023/11/27	4	166.63	16.1	161.51	161.50	-12.1	2,940	-0.41%
2023/11/22	200	167.42	0	0.00	168.50	200	3,015	6.63%	大買/鉅額交易
2023/11/21	0	0.00	2.1	169.98	170.50	-2.1	3,048	-0.07%
2023/11/17	0	0.00	5	168.70	168.00	-5	3,263	-0.15%
2023/11/16	7	169.79	1	168.50	171.00	6	3,417	0.18%
2023/11/15	1	170.50	35	170.07	167.50	-34	3,478	-0.98%
2023/11/14	15	169.20	1	166.50	169.50	14	3,491	0.40%
2023/11/13	1	165.50	0	0.00	165.50	1	3,490	0.03%
2023/11/10	1	165.50	2	165.00	164.00	-1	3,512	-0.03%
2023/11/09	2	167.25	3	166.50	166.50	-1	3,544	-0.03%
2023/11/08	1	169.00	0	0.00	167.50	1	3,563	0.03%
2023/11/06	1	169.50	31	166.45	166.00	-30	3,667	-0.82%
2023/11/03	12	165.33	8	161.38	167.00	4	3,740	0.11%
2023/11/02	12	159.38	1	158.00	159.00	11	3,817	0.29%
2023/11/01	113	151.72	2	149.75	152.00	111	3,830	2.90%	大買/鉅額交易
2023/10/31	23	155.28	7	156.93	154.00	16	3,874	0.41%
2023/10/30	6	156.75	79	156.47	157.00	-73	4,020	-1.82%
2023/10/27	3	156.33	1	154.00	154.50	2	4,199	0.05%
2023/10/25	0	0.00	220	157.74	157.00	-220	4,535	-4.85%	大賣/鉅額交易
2023/10/24	0	0.00	0	156.00	158.50	0	4,582	0.00%
2023/10/20	0	0.00	30	154.92	157.50	-30	4,718	-0.64%
2023/10/19	4.9	158.80	12	158.46	159.50	-7.1	4,813	-0.15%
2023/10/18	1	159.50	2	160.00	159.50	-1	4,820	-0.02%
2023/10/17	3	164.00	1.2	161.08	161.00	1.8	4,816	0.04%
2023/10/16	0	0.00	13	161.54	161.50	-13	4,836	-0.27%
2023/10/13	36	166.32	58	165.46	164.50	-22	4,888	-0.45%
2023/10/12	4	164.50	10	163.45	165.00	-6	4,916	-0.12%
2023/10/11	8.2	167.84	91	167.96	163.50	-82.8	4,934	-1.68%
2023/10/06	7	166.93	238.2	163.96	164.00	-231.2	4,955	-4.67%	大賣/鉅額交易
2023/10/05	161	164.16	24	168.65	163.00	137	4,985	2.75%	大買/鉅額交易
2023/10/04	4	162.30	61.9	161.55	163.00	-57.9	4,995	-1.16%
2023/10/03	0	0.00	17	163.76	160.50	-17	5,086	-0.33%
2023/10/02	202	164.42	0.7	164.00	164.50	201.3	5,150	3.91%	大買/鉅額交易
2023/09/28	32	161.13	30	161.67	161.50	2	5,172	0.04%
2023/09/27	0	159.00	4	161.50	160.50	-4	5,183	-0.08%
2023/09/26	189	165.96	6.5	164.96	166.00	182.5	5,112	3.57%	大買/鉅額交易
2023/09/25	288.1	165.76	4	164.88	165.50	284.1	5,163	5.50%	大買/鉅額交易
2023/09/22	18.5	163.96	1	162.00	164.50	17.5	5,142	0.34%
2023/09/21	2.1	165.03	145	164.51	165.50	-142.9	5,142	-2.78%	大賣/鉅額交易
2023/09/20	1	179.49	15	176.47	175.50	-14	5,205	-0.27%
2023/09/19	9.5	181.12	31	180.89	180.00	-21.5	5,170	-0.42%
2023/09/18	374	177.83	17	176.79	176.00	357	5,120	6.97%	大買/鉅額交易
2023/09/15	387.2	178.61	94	176.93	177.50	293.2	5,102	5.75%	大買/鉅額交易
2023/09/14	106.1	174.14	89	172.22	176.50	17.1	5,055	0.34%	大買/
2023/09/13	10	168.30	20	166.45	167.50	-10	4,996	-0.20%
2023/09/12	361.1	167.81	261	165.65	168.00	100.1	5,025	1.99%	大買/大賣/
2023/09/11	160	169.44	133	166.52	167.50	27	4,980	0.54%	大買/大賣/
2023/09/08	329	162.85	10	159.30	164.00	319	4,875	6.54%	大買/鉅額交易
2023/09/07	10.8	161.90	64	160.84	162.00	-53.2	4,830	-1.10%
2023/09/06	26.6	158.16	23	157.57	158.00	3.6	4,748	0.08%
2023/09/05	23.7	150.72	7.7	149.52	151.00	16	4,651	0.34%
2023/09/04	6.7	146.93	2	145.50	147.50	4.7	4,679	0.10%
2023/09/01	1	144.50	0	0.00	145.00	1	4,695	0.02%
2023/08/31	0	0.00	0.1	148.50	148.50	-0.1	4,661	0.00%
2023/08/30	79	147.00	0	0.00	147.00	79	4,661	1.69%
2023/08/29	1	145.00	1	146.50	148.00	0	4,655	0.00%
2023/08/25	0	0.00	10	144.00	145.50	-10	4,620	-0.22%
2023/08/22	361	144.29	15	147.00	144.00	346	4,426	7.82%	大買/鉅額交易
2023/08/21	1	140.00	16	143.47	143.00	-15	4,286	-0.35%
2023/08/17	0	0.00	1	138.50	139.50	-1	4,252	-0.02%
2023/08/16	0	0.00	100	136.88	138.00	-100	4,240	-2.36%
2023/08/15	2	136.25	80	137.31	137.00	-78	4,245	-1.84%
2023/08/14	0	0.00	190	133.21	133.00	-190	4,252	-4.47%	大賣/鉅額交易
2023/08/11	0	0.00	350	134.91	135.00	-350	4,237	-8.26%	大賣/鉅額交易
2023/08/10	0	0.00	477	137.54	137.00	-477	4,205	-11.34%	大賣/鉅額交易
2023/08/09	5	138.00	338	139.67	138.00	-333	4,138	-8.05%	大賣/鉅額交易
2023/08/08	0.1	138.50	575	138.96	138.00	-574.9	4,068	-14.13%	大賣/鉅額交易
2023/08/02	9	133.17	0	0.00	132.00	9	3,936	0.23%
2023/08/01	268	130.50	2,188	132.27	130.50	-1,920	3,828	-50.15%	大買/大賣/鉅額交易
2023/07/31	2,411	140.93	275	144.87	145.00	2,136	3,727	57.30%	大買/大賣/鉅額交易
2023/07/28	74	131.91	80	131.28	132.00	-6	3,429	-0.17%
2023/07/27	103.2	128.42	5.5	127.95	127.50	97.7	3,368	2.90%	大買/
2023/07/26	74	129.03	0.3	128.50	128.00	73.7	3,315	2.22%
2023/07/25	74	128.70	0	0.00	128.50	74	3,276	2.26%
2023/07/24	10	134.00	17	134.50	134.50	-7	3,178	-0.22%
2023/07/20	0	0.00	15	127.33	126.00	-15	3,056	-0.49%
2023/07/19	0.5	127.00	30	128.00	126.50	-29.5	3,027	-0.97%
2023/07/18	0	0.00	20	129.50	130.00	-20	3,011	-0.66%
2023/07/17	111	130.47	115	130.24	131.00	-4	2,952	-0.14%	大買/大賣/
2023/07/14	0	0.00	37	126.30	126.50	-37	2,900	-1.28%
2023/07/13	0	0.00	385.2	128.61	126.00	-385.2	2,876	-13.39%	大賣/鉅額交易
2023/07/12	20	135.00	7	132.00	132.00	13	2,806	0.46%
2023/07/11	23	135.09	0	0.00	135.00	23	2,748	0.84%
2023/07/10	43	131.90	0	0.00	132.00	43	2,668	1.61%
2023/07/07	0	0.00	2	130.50	127.50	-2	2,560	-0.08%
2023/07/06	4	129.25	21	128.50	130.00	-17	2,475	-0.69%
2023/07/05	474	127.86	0	0.00	127.50	474	2,426	19.54%	大買/鉅額交易
2023/07/04	17	126.88	1	125.50	127.00	16	2,386	0.67%
2023/07/03	81	125.74	0	0.00	127.00	81	2,356	3.44%
2023/06/30	250	123.11	1	122.00	123.00	249	2,288	10.88%	大買/鉅額交易
2023/06/29	93	123.63	0.3	121.00	122.00	92.7	2,295	4.04%
2023/06/28	313	124.17	1.1	122.82	122.50	311.9	2,209	14.12%	大買/鉅額交易
2023/06/27	152	119.28	1.1	117.18	120.00	150.9	2,020	7.47%	大買/鉅額交易
2023/06/26	103	118.49	0	0.00	118.00	103	1,991	5.17%	大買/鉅額交易
2023/06/21	200	118.55	0	0.00	118.00	200	1,985	10.07%	大買/鉅額交易
2023/06/20	66	117.42	50	118.06	118.00	16	1,984	0.81%
2023/06/19	52	119.00	0	0.00	119.00	52	1,963	2.65%
2023/06/16	81	117.10	1	115.00	117.50	80	1,934	4.14%
2023/06/15	90	116.67	0.5	116.50	116.50	89.5	1,866	4.80%
2023/06/14	65	117.65	0	0.00	117.50	65	1,854	3.51%
2023/06/13	10	118.00	0.1	119.00	118.00	9.9	1,864	0.53%
2023/06/12	1	118.50	0	0.00	118.00	1	1,857	0.05%
2023/06/09	178	117.46	0	0.00	117.50	178	1,852	9.61%	大買/鉅額交易
2023/06/08	511	118.19	20	118.25	118.00	491	1,837	26.72%	大買/鉅額交易
2023/06/07	137	115.08	62	114.77	115.50	75	1,777	4.22%	大買/
2023/06/06	27	114.04	0	0.00	114.00	27	1,776	1.52%
2023/06/05	136	116.10	102	115.39	115.50	34	1,773	1.92%	大買/大賣/
2023/06/02	156	115.80	51	115.68	116.50	105	1,751	5.99%	大買/鉅額交易
2023/06/01	100	115.87	64	115.48	116.00	36	1,757	2.05%
2023/05/31	241	116.03	1	116.00	116.00	240	1,753	13.69%	大買/鉅額交易
2023/05/26	146	115.87	2	114.50	114.50	144	1,711	8.42%	大買/鉅額交易
2023/05/25	55	113.56	114	113.68	114.00	-59	1,670	-3.53%	大賣/
2023/05/24	50	114.00	77	113.66	113.50	-27	1,665	-1.62%
2023/05/23	7	112.43	131	112.44	111.50	-124	1,622	-7.64%	大賣/鉅額交易
2023/05/22	0	0.00	100	112.59	113.00	-100	1,583	-6.31%
2023/05/19	220	112.70	25.2	113.00	112.50	194.8	1,558	12.50%	大買/鉅額交易
2023/05/18	162	113.17	300	113.00	113.00	-138	1,551	-8.89%	大買/大賣/鉅額交易
2023/05/17	32	113.44	0	0.00	112.50	32	1,504	2.13%
2023/05/16	124	112.69	0	0.00	112.50	124	1,492	8.31%	大買/鉅額交易
2023/05/15	20	110.50	9	111.22	110.50	11	1,457	0.75%
2023/05/11	0	0.00	351	110.10	110.50	-351	1,411	-24.86%	大賣/鉅額交易
2023/05/10	0	0.00	50.4	113.25	113.50	-50.4	1,359	-3.71%
2023/05/09	3	113.00	52	112.26	112.50	-49	1,330	-3.68%
2023/05/08	2.5	110.60	6	109.75	111.00	-3.5	1,262	-0.28%
2023/05/05	2	108.00	1	109.00	108.00	1	1,210	0.08%
2023/05/04	0	0.00	8	102.44	102.00	-8	1,152	-0.69%
2023/04/27	0	0.00	27	98.74	98.80	-27	1,192	-2.26%
2023/04/26	1	99.10	0	0.00	99.50	1	1,177	0.08%
2023/04/25	0	0.00	47	100.22	100.00	-47	1,167	-4.03%
2023/04/24	0	0.00	30	101.73	102.00	-30	1,148	-2.61%
2023/04/21	1	103.50	0	0.00	102.00	1	1,146	0.09%
2023/04/20	3	105.33	2.5	104.90	104.00	0.5	1,133	0.04%
2023/04/19	51	106.50	0	0.00	106.50	51	1,121	4.55%
2023/04/18	0	0.00	1	105.50	106.00	-1	1,122	-0.09%
2023/04/17	1	106.50	0	0.00	106.00	1	1,116	0.09%
2023/04/13	0	0.00	2	105.25	104.50	-2	1,112	-0.18%
2023/04/12	2	105.75	0	0.00	105.50	2	1,098	0.18%
2023/04/11	4	106.00	0	0.00	106.50	4	1,096	0.36%
2023/04/07	0	0.00	1	106.00	106.00	-1	1,090	-0.09%
2023/04/06	1	106.50	0	0.00	106.50	1	1,080	0.09%
2023/03/31	0	0.00	39	106.71	106.50	-39	1,077	-3.62%
2023/03/30	39	107.36	0	0.00	107.00	39	1,059	3.68%
2023/03/28	0	0.00	1	103.50	103.50	-1	1,037	-0.10%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/24	0	0.00	1	105.50	105.50	-1	1,035	-0.10%
2023/03/23	0	0.00	103	105.51	106.00	-103	1,029	-10.01%	大賣/鉅額交易
2023/03/22	1	105.00	0	0.00	105.00	1	1,028	0.10%
2023/03/21	1	104.00	1	104.00	104.00	0	1,019	0.00%
2023/03/16	2	103.50	1	104.50	103.50	1	1,023	0.10%
2023/03/15	10	106.15	13	105.92	106.00	-3	1,030	-0.29%
2023/03/14	2	104.50	1	105.00	104.50	1	1,025	0.10%
2023/03/10	0	0.00	1	107.50	107.00	-1	1,012	-0.10%
2023/03/08	0	0.00	1	110.50	111.50	-1	1,013	-0.10%
2023/03/07	1	111.00	1	109.50	111.00	0	1,029	0.00%
2023/03/06	1	109.50	0	0.00	109.50	1	1,024	0.10%
2023/03/03	0	0.00	3	107.67	107.50	-3	1,023	-0.29%
2023/03/02	0	0.00	1	107.00	107.00	-1	1,043	-0.10%
2023/03/01	1	107.50	1	106.50	107.50	0	1,045	0.00%
2023/02/24	0	0.00	1	106.50	106.50	-1	1,047	-0.10%
2023/02/22	1	106.50	7	103.21	106.50	-6	1,079	-0.56%
2023/02/21	1	105.00	2	104.25	104.50	-1	1,092	-0.09%
2023/02/20	0	0.00	2	105.00	104.50	-2	1,116	-0.18%
2023/02/17	3	105.83	4	106.13	105.50	-1	1,132	-0.09%
2023/02/16	24	106.08	0	0.00	107.00	24	1,164	2.06%
2023/02/15	1	105.00	2	104.50	105.00	-1	1,215	-0.08%
2023/02/14	2	105.00	0	0.00	104.50	2	1,309	0.15%
2023/02/13	1	103.50	7	102.50	103.50	-6	1,346	-0.45%
2023/02/10	3	104.50	2	103.75	103.50	1	1,367	0.07%
2023/02/09	24	104.21	2	103.50	104.00	22	1,364	1.61%
2023/02/08	26	104.38	8	104.50	104.00	18	1,360	1.32%
2023/02/07	123	103.55	3	102.50	104.50	120	1,355	8.85%	大買/鉅額交易
2023/02/06	103	103.50	2	103.25	103.50	101	1,354	7.46%	大買/鉅額交易
2023/02/03	2	104.50	10	103.90	103.50	-8	1,371	-0.58%
2023/02/02	202.5	103.94	4	102.88	105.50	198.5	1,389	14.28%	大買/鉅額交易
2023/02/01	42	101.25	6	101.00	101.00	36	1,389	2.59%
2023/01/31	97	100.97	5	100.80	101.00	92	1,427	6.44%
2023/01/30	5	101.10	1	100.50	100.50	4	1,507	0.27%
2023/01/17	1	100.00	0	0.00	100.00	1	1,520	0.07%
2023/01/16	1	99.40	1	98.50	99.50	0	1,556	0.00%
2023/01/13	0	0.00	3	99.40	98.20	-3	1,580	-0.19%
2023/01/12	0	0.00	11	100.21	100.00	-11	1,598	-0.69%
2023/01/11	6	101.00	6	100.62	101.00	0	1,620	0.00%
2023/01/10	5	99.90	1	99.30	99.80	4	1,647	0.24%
2023/01/09	1	99.80	1	99.70	99.70	0	1,663	0.00%
2023/01/06	3	99.27	5	98.98	99.00	-2	1,680	-0.12%
2023/01/05	7	97.94	0	0.00	97.70	7	1,701	0.41%
2023/01/04	0	0.00	5.5	96.61	96.10	-5.5	1,708	-0.32%
2023/01/03	5	96.36	2	95.35	96.70	3	1,720	0.17%
2022/12/30	1	96.50	1	95.70	95.70	0	1,735	0.00%
2022/12/29	2	95.65	5	94.80	95.40	-3	1,768	-0.17%
2022/12/28	0	0.00	5	97.14	96.10	-5	1,809	-0.28%
2022/12/27	2	99.30	1	98.60	98.60	1	1,831	0.05%
2022/12/26	1	98.40	3	98.13	98.00	-2	1,848	-0.11%
2022/12/23	4	97.85	6	96.85	98.30	-2	1,907	-0.10%
2022/12/22	3	99.23	2	98.50	98.50	1	1,958	0.05%
2022/12/21	1	98.70	2.3	98.00	98.00	-1.3	2,035	-0.07%
2022/12/20	1	101.50	8	99.30	97.90	-7	2,126	-0.33%
2022/12/19	0	0.00	3	100.67	100.50	-3	2,189	-0.14%
2022/12/16	100	102.11	9	102.61	101.50	91	2,219	4.10%
2022/12/15	125	104.52	4	104.13	105.00	121	2,225	5.44%	大買/鉅額交易
2022/12/14	6	103.92	3	103.33	104.00	3	2,229	0.13%
2022/12/13	1	103.50	2	102.00	101.50	-1	2,234	-0.04%
2022/12/12	0	0.00	8	102.69	102.50	-8	2,251	-0.36%
2022/12/09	0	0.00	1	104.50	105.00	-1	2,303	-0.04%
2022/12/08	53	105.12	5	104.70	104.50	48	2,342	2.05%
2022/12/07	6.3	105.29	41	105.49	105.50	-34.7	2,350	-1.48%
2022/12/06	104	106.08	9	105.06	105.00	95	2,368	4.01%	大買/
2022/12/05	212	106.04	2	105.50	106.00	210	2,415	8.70%	大買/鉅額交易
2022/12/02	4.7	105.53	6	104.67	105.50	-1.3	2,468	-0.05%
2022/12/01	6	105.08	0	0.00	105.50	6	2,555	0.23%
2022/11/30	1	104.00	1	103.50	104.00	0	2,646	0.00%
2022/11/29	5.1	102.98	0	0.00	103.50	5.1	2,671	0.19%
2022/11/28	2	101.50	2	99.30	101.50	0	2,663	0.00%
2022/11/25	4	101.88	10	100.70	100.00	-6	2,696	-0.22%
2022/11/24	7	100.07	2	100.50	101.00	5	2,741	0.18%
2022/11/23	6	99.00	3	98.67	98.60	3	2,780	0.11%
2022/11/22	92	96.85	3	96.10	97.90	89	2,866	3.10%
2022/11/21	6	98.72	0	0.00	97.50	6	2,900	0.21%
2022/11/18	2	99.55	5	98.38	97.80	-3	2,921	-0.10%
2022/11/17	3	99.77	4	99.13	98.60	-1	2,946	-0.03%
2022/11/16	4	99.08	7	98.46	98.80	-3	2,950	-0.10%
2022/11/15	5	98.18	4	97.75	98.40	1	2,999	0.03%
2022/11/14	14	98.51	4	97.68	97.50	10	3,042	0.33%
2022/11/11	38	99.25	11	99.02	97.10	27	3,045	0.89%
2022/11/10	789	95.66	6	95.87	96.80	783	3,017	25.95%	大買/鉅額交易
2022/11/09	211	95.54	3	93.87	96.30	208	2,995	6.94%	大買/鉅額交易
2022/11/08	3	94.40	5	92.88	91.80	-2	3,048	-0.07%
2022/11/07	2	92.35	1	91.10	92.50	1	3,435	0.03%
2022/11/04	1	91.50	2	90.95	91.70	-1	3,520	-0.03%
2022/11/03	3	91.13	2.1	89.52	91.50	0.9	3,586	0.03%
2022/11/02	3	90.83	2	90.15	91.00	1	3,719	0.03%
2022/11/01	8	90.75	1	90.30	90.00	7	3,874	0.18%
2022/10/31	4	89.33	1	89.40	90.20	3	3,954	0.08%
2022/10/28	2	88.45	5	88.02	86.90	-3	4,055	-0.07%
2022/10/27	4	88.63	125	88.47	90.00	-121	4,090	-2.96%	大賣/鉅額交易
2022/10/26	4.1	86.63	424	86.59	87.80	-419.9	4,050	-10.37%	大賣/鉅額交易
2022/10/25	1	91.70	5	91.22	90.00	-4	4,017	-0.10%
2022/10/24	8	94.65	6	94.15	93.00	2	4,100	0.05%
2022/10/21	0	0.00	3	91.57	90.90	-3	4,099	-0.07%
2022/10/20	2	93.95	5	93.82	94.40	-3	4,113	-0.07%
2022/10/19	4	98.25	8	97.28	96.30	-4	4,102	-0.10%
2022/10/18	505	98.22	177	97.49	98.00	328	4,095	8.01%	大買/大賣/鉅額交易
2022/10/17	4	95.85	6	94.10	97.20	-2	4,103	-0.05%
2022/10/14	5.5	98.22	1.1	97.22	97.20	4.5	4,099	0.11%
2022/10/13	0	0.00	6.1	96.02	95.10	-6.1	4,124	-0.15%
2022/10/12	3	98.60	2	97.60	98.50	1	4,116	0.02%
2022/10/11	2	97.60	5.4	98.12	97.60	-3.4	4,147	-0.08%
2022/10/07	2	102.75	5	101.10	100.50	-3	4,173	-0.07%
2022/10/06	8	104.19	11	102.36	102.00	-3	4,223	-0.07%
2022/10/05	30	101.83	1	101.00	101.00	29	4,259	0.68%
2022/10/04	7	98.63	0	0.00	99.30	7	4,251	0.16%
2022/10/03	4	95.35	5	94.46	95.50	-1	4,280	-0.02%
2022/09/30	1	95.50	3	91.70	95.30	-2	4,411	-0.05%
2022/09/29	5	96.92	8	95.18	93.90	-3	4,446	-0.07%
2022/09/28	11	99.67	205	96.62	95.80	-194	4,476	-4.33%	大賣/鉅額交易
2022/09/27	131	101.62	536	99.83	102.00	-405	4,455	-9.09%	大買/大賣/鉅額交易
2022/09/26	2	103.75	16	104.56	102.50	-14	4,426	-0.32%
2022/09/23	3	109.50	11	109.91	108.50	-8	4,432	-0.18%
2022/09/22	6	111.83	3	110.50	112.50	3	4,450	0.07%
2022/09/21	1	111.00	6	111.42	111.00	-5	4,451	-0.11%
2022/09/20	6	113.08	3	112.00	112.50	3	4,481	0.07%
2022/09/19	3	113.83	3	113.50	112.00	0	4,532	0.00%
2022/09/16	3	114.33	46	114.07	114.50	-43	4,570	-0.94%
2022/09/15	2	113.75	185	112.68	112.00	-183	4,763	-3.84%	大賣/鉅額交易
2022/09/14	1	115.00	8	113.13	114.50	-7	4,944	-0.14%
2022/09/13	7	115.64	8	114.81	114.50	-1	5,097	-0.02%
2022/09/12	9	115.56	2	115.00	115.00	7	5,139	0.14%
2022/09/08	35	114.61	1	114.00	114.00	34	5,163	0.66%
2022/09/07	9	112.39	53	113.36	112.50	-44	5,241	-0.84%
2022/09/06	100.1	108.58	15	108.80	108.00	85.1	5,166	1.65%
2022/09/05	5	113.00	45	110.53	110.50	-40	5,068	-0.79%
2022/09/02	4	112.75	7.1	112.15	112.00	-3.1	5,034	-0.06%
2022/09/01	4	113.13	13	113.85	113.00	-9	5,037	-0.18%
2022/08/31	18	113.97	1	114.00	115.50	17	5,021	0.34%
2022/08/30	37.9	110.84	452	110.90	112.00	-414.1	5,094	-8.13%	大賣/鉅額交易
2022/08/29	50	109.61	9	109.56	110.50	41	5,070	0.81%
2022/08/26	1,070	114.21	12	114.00	113.50	1,058	5,034	21.02%	大買/鉅額交易
2022/08/25	618	114.88	1	114.00	114.50	617	5,008	12.32%	大買/鉅額交易
2022/08/24	486	111.74	2	111.50	112.50	484	5,004	9.67%	大買/鉅額交易
2022/08/23	22	112.34	7	113.07	113.00	15	4,964	0.30%
2022/08/22	154	112.15	117	112.78	112.00	37	4,978	0.74%	大買/大賣/
2022/08/19	6	115.92	1	115.50	115.50	5	4,932	0.10%
2022/08/18	2	115.25	2	115.50	115.50	0	4,930	0.00%
2022/08/17	138	116.87	23	116.28	116.50	115	4,912	2.34%	大買/鉅額交易
2022/08/16	27	115.59	125	115.99	115.00	-98	4,899	-2.00%	大賣/
2022/08/15	20	114.63	0	0.00	115.00	20	4,836	0.41%
2022/08/12	55.2	113.56	143	113.45	115.00	-87.8	4,768	-1.84%	大賣/
2022/08/11	25.1	127.77	417	122.21	121.00	-391.9	4,463	-8.78%	大賣/鉅額交易
2022/08/10	3	133.83	4	132.38	134.00	-1	4,457	-0.02%
2022/08/09	7	133.00	25	131.00	131.00	-18	4,459	-0.40%
2022/08/08	91	130.00	0	0.00	130.50	91	4,410	2.06%
2022/08/05	22	125.00	21	125.95	125.00	1	4,296	0.02%
2022/08/04	26	124.10	12	121.50	127.50	14	4,228	0.33%
2022/08/03	24	124.71	27	123.09	124.00	-3	4,157	-0.07%
2022/08/02	128	122.06	18	121.22	122.50	110	4,182	2.63%	大買/鉅額交易
2022/08/01	19	124.11	16	124.41	123.50	3	4,232	0.07%
2022/07/29	22	124.14	7	120.79	124.00	15	4,384	0.34%
2022/07/28	50	120.83	8	120.13	120.00	42	4,378	0.96%
2022/07/27	61	119.89	3	117.83	120.00	58	4,399	1.32%
2022/07/26	3	117.50	0	0.00	117.50	3	4,428	0.07%
2022/07/25	1	117.50	41	117.45	118.00	-40	4,537	-0.88%
2022/07/22	3	116.83	4	119.00	116.00	-1	4,696	-0.02%
2022/07/21	2	118.00	32	118.55	119.00	-30	4,884	-0.61%
2022/07/20	361	119.19	5	119.00	118.50	356	5,113	6.96%	大買/鉅額交易
2022/07/19	4	118.25	1	117.00	117.00	3	5,204	0.06%
2022/07/18	0	0.00	1	119.00	119.00	-1	5,412	-0.02%
2022/07/15	2	118.00	7	117.93	118.00	-5	5,619	-0.09%
2022/07/14	195	119.35	50	118.20	119.50	145	5,732	2.53%	大買/鉅額交易
2022/07/13	0	0.00	7	117.00	115.50	-7	5,721	-0.12%
2022/07/12	31	114.48	38	114.18	115.00	-7	5,684	-0.12%
2022/07/11	16	116.31	17	114.85	116.00	-1	5,705	-0.02%
2022/07/08	279	115.65	73	110.14	115.00	206	5,684	3.62%	大買/鉅額交易
2022/07/07	212	107.42	0	0.00	107.50	212	5,577	3.80%	大買/鉅額交易
2022/07/06	200	105.17	15	104.00	102.00	185	5,612	3.30%	大買/鉅額交易
2022/07/05	25	99.60	65	101.00	100.50	-40	5,644	-0.71%
2022/07/04	0	0.00	45	98.47	97.10	-45	5,807	-0.77%
2022/07/01	1	109.50	1	111.00	108.00	0	5,791	0.00%
2022/06/30	48	119.44	0	0.00	120.00	48	5,729	0.84%
2022/06/29	22	119.00	1	120.00	119.00	21	5,699	0.37%
2022/06/27	0	0.00	120	125.58	124.50	-120	5,694	-2.11%	大賣/鉅額交易
2022/06/24	2	123.25	12	122.04	122.00	-10	5,674	-0.18%
2022/06/23	180	132.81	779	131.92	122.00	-599	5,649	-10.60%	大買/大賣/鉅額交易
2022/06/22	753	131.83	855.8	131.59	129.50	-102.8	5,472	-1.88%	大買/大賣/鉅額交易
2022/06/21	1,102	131.74	20	132.50	132.00	1,082	5,281	20.49%	大買/鉅額交易
2022/06/20	0	0.00	7	124.71	122.50	-7	5,117	-0.14%
2022/06/17	17	124.85	131	124.27	125.00	-114	5,046	-2.26%	大賣/鉅額交易
2022/06/16	69	126.20	1	126.00	122.50	68	4,969	1.37%
2022/06/15	40	124.96	3	124.50	124.00	37	4,854	0.76%
2022/06/14	0	0.00	3	124.00	124.50	-3	4,853	-0.06%
2022/06/13	0	0.00	19	121.61	121.50	-19	4,856	-0.39%
2022/06/10	4	123.00	1	121.50	124.00	3	4,870	0.06%
2022/06/09	0	0.00	2	123.00	124.00	-2	4,885	-0.04%
2022/06/08	399	128.99	338	125.34	123.00	61	4,873	1.25%	大買/大賣/
2022/06/07	11	125.68	202	125.14	125.50	-191	4,752	-4.02%	大賣/鉅額交易
2022/06/06	120	125.15	0	0.00	126.00	120	4,731	2.54%	大買/鉅額交易
2022/06/02	3	121.00	1	121.00	122.50	2	4,715	0.04%
2022/05/30	13	121.00	0	0.00	123.00	13	4,706	0.28%
2022/05/27	16	115.50	0	0.00	118.00	16	4,691	0.34%
2022/05/26	0	0.00	4	114.50	114.00	-4	4,702	-0.09%
2022/05/24	0	0.00	74.6	117.81	118.00	-74.6	4,857	-1.54%
2022/05/20	22	122.07	0	0.00	121.50	22	4,866	0.45%
2022/05/19	1	124.50	32	121.67	122.50	-31	4,848	-0.64%
2022/05/18	32.6	122.89	10	122.65	122.50	22.6	4,756	0.48%
2022/05/17	58	118.92	104	118.81	119.50	-46	4,712	-0.98%	大賣/
2022/05/16	42	117.11	103	117.00	117.00	-61	4,713	-1.29%	大賣/
2022/05/13	40	112.43	0	0.00	112.50	40	4,632	0.86%
2022/05/12	12	111.33	30	109.50	109.50	-18	4,617	-0.39%
2022/05/11	142	110.69	0	0.00	111.00	142	4,631	3.07%	大買/鉅額交易
2022/05/10	319	109.47	0	0.00	110.50	319	4,731	6.74%	大買/鉅額交易
2022/05/09	6	107.33	30	109.12	109.00	-24	4,697	-0.51%
2022/05/06	20	110.00	153	110.81	109.50	-133	4,667	-2.85%	大賣/鉅額交易
2022/05/05	0	0.00	32	123.84	121.00	-32	4,532	-0.71%
2022/05/04	1	125.00	4	123.63	124.50	-3	4,486	-0.07%
2022/05/03	2	126.25	85	126.35	127.00	-83	4,466	-1.86%
2022/04/29	1	131.50	5	132.50	128.00	-4	4,434	-0.09%
2022/04/28	48	132.49	17	131.71	127.50	31	4,346	0.71%
2022/04/27	20	133.20	256	132.86	132.50	-236	4,197	-5.62%	大賣/鉅額交易
2022/04/26	304	130.70	3	130.50	132.50	301	4,002	7.52%	大買/鉅額交易
2022/04/25	208	124.66	6	125.58	126.50	202	3,804	5.31%	大買/鉅額交易
2022/04/22	16	128.13	112	130.02	130.00	-96	3,729	-2.57%	大賣/
2022/04/21	150	126.29	37.5	126.21	125.50	112.5	3,542	3.18%	大買/鉅額交易
2022/04/20	97	125.00	319	124.63	125.00	-222	3,337	-6.65%	大賣/鉅額交易
2022/04/19	6	120.00	0	0.00	121.00	6	3,235	0.19%
2022/04/18	0	0.00	5	114.80	116.50	-5	3,264	-0.15%
2022/04/15	0	0.00	14	116.07	116.50	-14	3,270	-0.43%
2022/04/14	20	120.50	1	122.50	122.00	19	3,349	0.57%
2022/04/13	5	122.00	1	119.75	119.50	4	3,394	0.12%
2022/04/12	0	0.00	10.5	119.38	120.00	-10.5	3,687	-0.28%
2022/04/11	272	125.82	0	0.00	124.50	272	3,751	7.25%	大買/鉅額交易
2022/04/08	14	124.86	22	125.16	125.00	-8	3,786	-0.21%
2022/04/07	0	0.00	63	121.77	119.50	-63	3,646	-1.73%
2022/04/06	10	122.00	0	0.00	122.00	10	3,741	0.27%
2022/04/01	0	0.00	10	122.00	121.50	-10	3,764	-0.27%
2022/03/30	57	121.44	0	0.00	121.50	57	3,936	1.45%
2022/03/29	88	119.77	0	0.00	121.00	88	4,033	2.18%
2022/03/25	9	121.00	1.2	118.33	121.00	7.8	4,238	0.18%
2022/03/24	268	117.06	0	0.00	117.50	268	4,352	6.16%	大買/鉅額交易
2022/03/23	0	0.00	12	115.50	115.00	-12	4,909	-0.24%
2022/03/22	5	115.00	0	0.00	116.00	5	5,591	0.09%
2022/03/21	3	115.00	0	0.00	115.50	3	6,110	0.05%
2022/03/18	5	114.50	11	115.50	114.50	-6	6,175	-0.10%
2022/03/15	0	0.00	25	112.40	112.50	-25	6,351	-0.39%
2022/03/14	14	114.61	10	113.60	113.50	4	6,351	0.06%
2022/03/10	3	110.50	199	110.79	110.50	-196	6,341	-3.09%	大賣/鉅額交易
2022/03/07	0	0.00	2	110.50	111.50	-2	6,340	-0.03%
2022/03/04	0	0.00	21	114.45	113.50	-21	6,364	-0.33%
2022/03/03	0	0.00	70	115.61	115.50	-70	6,375	-1.10%
2022/03/02	0	0.00	1	115.50	114.50	-1	6,433	-0.02%
2022/03/01	91	116.97	0	0.00	117.50	91	6,441	1.41%
2022/02/25	10.2	114.51	62	112.42	114.50	-51.8	6,478	-0.80%
2022/02/24	0	0.00	3	119.00	117.50	-3	6,423	-0.05%
2022/02/22	2	122.50	10	121.50	124.00	-8	6,498	-0.12%
2022/02/21	11	123.50	2	124.00	123.00	9	6,573	0.14%
2022/02/18	2	126.25	0	0.00	125.50	2	6,676	0.03%
2022/02/17	0	0.00	1	124.00	125.00	-1	6,807	-0.01%
2022/02/16	21	127.95	0	0.00	127.50	21	6,910	0.30%
2022/02/15	0	0.00	2	124.50	123.50	-2	6,945	-0.03%
2022/02/14	102	122.37	30	121.50	123.00	72	7,221	1.00%	大買/
2022/02/11	0	0.00	5	125.50	125.00	-5	7,325	-0.07%
2022/02/10	2	131.75	1	131.00	127.50	1	7,491	0.01%
2022/02/09	10	126.00	1	126.00	128.00	9	7,569	0.12%
2022/02/08	2	127.00	55	126.28	126.00	-53	7,925	-0.67%
2022/02/07	14	127.68	0	0.00	126.00	14	8,397	0.17%
2022/01/26	89	123.61	3	123.50	123.00	86	8,399	1.02%
2022/01/25	161	120.75	0	0.00	119.00	161	8,486	1.90%	大買/鉅額交易
2022/01/24	1	120.50	1	118.50	121.50	0	8,641	0.00%
2022/01/21	0	0.00	4	121.50	119.50	-4	8,673	-0.05%
2022/01/20	10	123.50	0	0.00	124.50	10	8,734	0.11%
2022/01/19	1	123.50	2	122.50	124.00	-1	8,896	-0.01%
2022/01/18	2	125.50	0	0.00	124.00	2	8,953	0.02%
2022/01/17	1	123.00	0	0.00	125.50	1	8,942	0.01%
2022/01/13	7	121.57	7.5	121.53	122.00	-0.5	8,963	-0.01%
2022/01/12	3	121.83	4	121.75	122.50	-1	8,943	-0.01%
2022/01/11	4	119.25	132.5	120.07	119.00	-128.5	8,892	-1.45%	大賣/鉅額交易
2022/01/10	0	0.00	1.8	123.71	123.50	-1.8	8,811	-0.02%
2022/01/07	7	124.79	19	123.50	125.00	-12	8,776	-0.14%
2022/01/06	4	127.88	24	127.54	128.00	-20	8,643	-0.23%
2022/01/05	30	135.50	25	134.60	129.00	5	8,573	0.06%
2022/01/04	20.5	132.85	19	131.55	134.50	1.5	8,252	0.02%
2022/01/03	129.2	129.73	7	130.07	129.50	122.2	8,098	1.51%	大買/鉅額交易
2021/12/30	96	128.07	16	128.50	127.50	80	8,007	1.00%
2021/12/29	14.6	129.03	0	0.00	129.00	14.6	7,937	0.18%
2021/12/28	0	0.00	10	126.25	125.00	-10	7,806	-0.13%
2021/12/27	388	127.74	2	129.00	126.50	386	7,771	4.97%	大買/鉅額交易
2021/12/24	4	125.50	4	124.50	124.50	0	7,636	0.00%
2021/12/23	4	126.88	4	125.75	124.50	0	7,592	0.00%
2021/12/22	0	0.00	3	123.67	127.00	-3	7,472	-0.04%
2021/12/21	44	124.67	11	123.36	126.00	33	7,421	0.44%
2021/12/20	9	126.50	24	128.35	125.50	-15	7,263	-0.21%
2021/12/17	31	128.90	76	129.82	125.50	-45	7,073	-0.64%
2021/12/16	42	126.84	21	125.95	127.00	21	6,482	0.32%
2021/12/15	33	122.26	13.8	120.05	125.50	19.2	5,787	0.33%
2021/12/14	1	117.00	0	0.00	114.50	1	5,256	0.02%
2021/12/13	2	115.25	5	113.70	116.00	-3	5,184	-0.06%
2021/12/10	26	115.29	4	114.25	114.50	22	5,145	0.43%
2021/12/09	642	113.01	0	0.00	113.00	642	5,052	12.71%	大買/鉅額交易
2021/12/08	0	0.00	2	109.75	108.50	-2	4,919	-0.04%
2021/12/07	2	109.25	0	0.00	110.00	2	4,895	0.04%
2021/12/03	2	109.50	0.5	108.00	107.50	1.5	4,882	0.03%
2021/12/02	0	0.00	1	108.50	108.00	-1	4,875	-0.02%
2021/11/30	10	108.25	0	0.00	110.00	10	4,811	0.21%
2021/11/29	12	105.50	174	103.28	105.50	-162	4,767	-3.40%	大賣/鉅額交易
2021/11/26	45	106.02	2.5	104.60	106.00	42.5	4,741	0.90%
2021/11/25	6	108.50	0	0.00	107.50	6	4,670	0.13%
2021/11/24	0.5	109.00	1	107.50	108.50	-0.5	4,651	-0.01%
2021/11/23	70	110.96	2.7	111.63	110.00	67.3	4,574	1.47%
2021/11/22	0	0.00	7	114.93	115.00	-7	4,487	-0.16%
2021/11/19	3	114.50	2	113.00	116.50	1	4,438	0.02%
2021/11/18	2	113.75	244	114.40	112.50	-242	4,328	-5.59%	大賣/鉅額交易
2021/11/17	14	112.93	4	111.63	111.00	10	4,202	0.24%
2021/11/16	0	0.00	1,009	115.17	114.00	-1,009	4,092	-24.66%	大賣/鉅額交易
2021/11/15	1,012	117.26	0	0.00	119.00	1,012	3,956	25.58%	大買/鉅額交易
2021/11/12	203	115.50	364	115.07	114.50	-161	3,828	-4.20%	大買/大賣/鉅額交易
2021/11/11	10	116.60	5.2	116.23	113.00	4.8	3,736	0.13%
2021/11/10	3	114.00	16	113.03	115.50	-13	3,475	-0.37%
2021/11/09	3	115.17	307	114.75	114.50	-304	3,354	-9.06%	大賣/鉅額交易
2021/11/08	306.7	115.46	5	114.00	115.50	301.7	3,161	9.54%	大買/鉅額交易
2021/11/05	79	113.44	526	115.83	113.50	-447	2,987	-14.96%	大賣/鉅額交易
2021/11/04	2,495	114.35	1,988.2	114.50	115.50	506.8	2,624	19.31%	大買/大賣/鉅額交易
2021/11/03	2	105.25	5	105.50	105.00	-3	2,135	-0.14%
2021/11/02	9	102.78	12	107.08	102.50	-3	2,084	-0.14%
2021/11/01	22	107.95	2	109.00	108.50	20	1,986	1.01%
2021/10/29	4	105.50	5	105.50	105.00	-1	1,819	-0.05%
2021/10/28	165	105.79	4	105.88	105.00	161	1,766	9.11%	大買/鉅額交易
2021/10/27	10	104.75	0	0.00	105.50	10	1,690	0.59%
2021/10/26	91	101.44	0	0.00	101.50	91	1,533	5.94%
2021/10/25	0	0.00	1	98.00	98.80	-1	1,508	-0.07%
2021/10/22	1	99.30	0	0.00	99.00	1	1,525	0.07%
2021/10/20	0	0.00	30	94.89	94.70	-30	1,656	-1.81%
2021/10/19	5	92.00	0	0.00	92.60	5	1,661	0.30%
2021/10/18	5	90.80	0	0.00	90.90	5	1,700	0.29%
2021/10/14	0	0.00	0	91.15	91.30	0	1,850	0.00%
2021/10/13	0	0.00	0.1	91.53	90.80	-0.1	1,876	0.00%
2021/10/12	1	93.00	0	0.00	93.00	1	1,983	0.05%
2021/10/06	0	0.00	0.2	90.90	90.80	-0.2	2,127	-0.01%
2021/10/05	0	0.00	1	91.70	92.50	-1	2,141	-0.05%
2021/10/04	1	89.40	16	90.03	90.40	-15	2,150	-0.70%
2021/10/01	2	89.90	1	90.10	89.90	1	2,149	0.05%
2021/09/30	17	91.77	0	0.00	93.00	17	2,137	0.80%
2021/09/29	0	0.00	2	92.80	93.00	-2	2,158	-0.09%
2021/09/28	1	93.90	0.2	94.00	94.20	0.8	2,167	0.04%
2021/09/27	1	92.50	1	92.80	92.50	0	2,140	0.00%
2021/09/24	0	0.00	1	91.10	90.50	-1	2,151	-0.05%
2021/09/17	2	90.00	1	90.30	90.50	1	2,375	0.04%
2021/09/16	0	0.00	0.1	89.81	89.20	-0.1	2,404	0.00%
2021/09/15	1	89.80	0	0.00	89.70	1	2,410	0.04%
2021/09/10	0	0.00	1	91.30	91.20	-1	2,444	-0.04%
2021/09/09	0	0.00	1	90.30	90.40	-1	2,460	-0.04%
2021/09/08	1	88.20	0	0.00	88.20	1	2,462	0.04%
2021/09/01	0	0.00	13	91.95	92.30	-13	2,493	-0.52%
2021/08/31	3	92.13	0	0.00	92.50	3	2,499	0.12%
2021/08/30	5	92.52	1	93.10	93.30	4	2,508	0.16%
2021/08/25	5	91.16	2	90.75	91.40	3	2,591	0.12%
2021/08/23	1	90.40	1	90.60	90.60	0	2,631	0.00%
2021/08/18	1	89.70	15	88.50	89.70	-14	2,665	-0.53%
2021/08/16	1	88.30	0	0.00	89.20	1	2,674	0.04%
2021/08/13	15	89.40	0	0.00	89.30	15	2,667	0.56%
2021/08/12	1	90.60	0	0.00	90.30	1	2,664	0.04%
2021/08/11	1	90.40	0	0.00	88.80	1	2,667	0.04%
2021/08/09	1	92.10	0	0.00	92.10	1	2,655	0.04%
2021/08/06	2	93.30	0	0.00	93.50	2	2,687	0.07%
2021/08/02	0	0.00	41	96.93	96.70	-41	2,869	-1.43%
2021/07/29	1	98.00	0	0.00	97.50	1	2,918	0.03%
2021/07/28	1	96.80	1	95.70	98.00	0	2,871	0.00%
2021/07/27	0.2	100.00	2	98.85	99.50	-1.8	2,883	-0.06%
2021/07/26	0	0.00	64	101.75	102.00	-64	2,844	-2.25%
2021/07/23	5	109.70	0	0.00	109.00	5	2,707	0.18%
2021/07/22	1	111.50	2	109.50	108.00	-1	2,704	-0.04%
2021/07/21	4	109.88	3	108.83	109.00	1	2,674	0.04%
2021/07/20	8	105.81	3	104.67	104.50	5	2,586	0.19%
2021/07/19	0	0.00	16	108.50	107.50	-16	2,554	-0.63%
2021/07/16	1	112.00	0	0.00	109.50	1	2,561	0.04%
2021/07/15	31	108.10	1	106.00	108.50	30	2,465	1.22%
2021/07/14	3	107.33	9	108.11	108.50	-6	2,419	-0.25%
2021/07/13	2	103.50	2	102.25	102.50	0	2,322	0.00%
2021/07/12	1	102.50	1	101.50	103.00	0	2,360	0.00%
2021/07/09	3	100.50	1	101.00	100.50	2	2,430	0.08%
2021/07/08	9	102.50	1	102.00	102.50	8	2,617	0.31%
2021/07/07	1	104.00	3	102.67	103.00	-2	2,699	-0.07%
2021/07/06	1	105.50	0	0.00	103.50	1	2,773	0.04%
2021/07/05	6	103.83	0	0.00	104.00	6	2,816	0.21%
2021/07/02	0	0.00	8	102.00	102.00	-8	2,915	-0.27%
2021/07/01	3.9	104.22	18	103.50	103.50	-14.1	2,939	-0.48%
2021/06/30	9	105.00	1	107.50	106.50	8	3,000	0.27%
2021/06/29	17.9	106.30	1	105.00	106.50	16.9	3,010	0.56%
2021/06/28	1	102.00	0	0.00	102.00	1	3,086	0.03%
2021/06/23	0	0.00	9	98.80	98.80	-9	3,136	-0.29%
2021/06/21	0	0.00	1	97.20	96.80	-1	3,283	-0.03%
2021/06/11	0	0.00	3	100.83	99.50	-3	4,156	-0.07%
2021/06/10	1	100.50	0	0.00	100.50	1	4,181	0.02%
2021/06/04	0	0.00	1.4	99.35	98.30	-1.4	4,307	-0.03%
2021/06/03	2	99.80	0	0.00	100.00	2	4,303	0.05%
2021/06/02	1	97.90	0	0.00	97.50	1	4,270	0.02%
2021/05/28	0	0.00	1	94.30	94.80	-1	4,208	-0.02%
2021/05/27	1	94.70	0.3	92.00	94.70	0.7	4,203	0.02%
2021/05/26	84	92.38	2	92.00	92.50	82	4,198	1.95%
2021/05/25	5.5	93.40	3	93.20	93.10	2.5	4,209	0.06%
2021/05/24	155	92.46	0	0.00	93.20	155	4,225	3.67%	大買/鉅額交易
2021/05/20	4	90.90	0	0.00	90.90	4	4,251	0.09%
2021/05/19	0	0.00	2	90.30	92.00	-2	4,279	-0.05%
2021/05/18	5	90.34	0	0.00	90.40	5	4,291	0.12%
2021/05/17	0	0.00	0.6	85.60	85.00	-0.6	4,313	-0.01%
2021/05/14	0	0.00	0.2	90.40	89.60	-0.2	4,277	0.00%
2021/05/12	91	89.02	63.8	87.33	90.60	27.2	4,174	0.65%
2021/05/11	0	0.00	23	94.41	94.30	-23	4,094	-0.56%
2021/05/10	0	0.00	12.5	100.96	98.00	-12.5	4,043	-0.31%
2021/05/07	16	103.03	0	0.00	102.00	16	3,999	0.40%
2021/05/06	0	0.00	0.9	102.39	101.50	-0.9	4,002	-0.02%
2021/05/05	1	105.50	0	0.00	104.00	1	3,980	0.03%
2021/05/04	0	0.00	3	102.17	105.50	-3	3,979	-0.08%
2021/05/03	93	110.16	1.7	109.97	108.00	91.3	3,933	2.32%
2021/04/29	4	114.75	2	113.50	113.00	2	3,910	0.05%
2021/04/28	6	113.17	0	0.00	114.00	6	3,905	0.15%
2021/04/23	1	113.50	0	0.00	113.00	1	3,919	0.03%
2021/04/22	0	0.00	0.7	114.00	112.00	-0.7	3,932	-0.02%
2021/04/21	0	0.00	5.6	114.27	114.00	-5.6	3,911	-0.14%
2021/04/20	46.9	115.51	2	115.00	115.50	44.9	3,901	1.15%
2021/04/19	2	113.50	2	113.50	113.50	0	3,934	0.00%
2021/04/16	1	116.00	0.8	115.00	115.00	0.2	3,901	0.00%
2021/04/15	0	0.00	4	115.62	114.50	-4	3,944	-0.10%
2021/04/14	5.2	122.85	124	120.35	122.00	-118.8	3,888	-3.06%	大賣/鉅額交易
2021/04/13	9	126.28	112	125.23	125.50	-103	3,722	-2.77%	大賣/鉅額交易
2021/04/12	6	126.08	7	127.14	124.00	-1	3,704	-0.03%
2021/04/09	9	124.61	50.1	123.49	125.50	-41.1	3,656	-1.12%
2021/04/08	294.6	122.36	11	120.18	124.00	283.6	3,585	7.91%	大買/鉅額交易
2021/04/07	13.5	118.09	0	0.00	118.00	13.5	3,469	0.39%
2021/04/06	2	117.00	118	117.39	117.50	-116	3,437	-3.37%	大賣/鉅額交易
2021/04/01	7	117.36	11	116.05	118.00	-4	3,367	-0.12%
2021/03/31	16	115.63	1.8	114.89	116.00	14.2	3,273	0.43%
2021/03/30	2	110.25	1	109.50	110.50	1	3,096	0.03%
2021/03/29	0	0.00	4	109.62	109.50	-4	3,071	-0.13%
2021/03/26	1.3	109.91	0	0.00	110.00	1.3	3,074	0.04%
2021/03/25	1	108.50	0	0.00	109.00	1	3,047	0.03%
2021/03/24	0	0.00	217	109.27	111.00	-217	2,985	-7.27%	大賣/鉅額交易
2021/03/23	60	110.25	61	109.91	110.00	-1	2,924	-0.03%
2021/03/22	8.5	111.89	282	109.60	112.00	-273.5	2,863	-9.55%	大賣/鉅額交易
2021/03/19	4	108.00	353	107.33	108.50	-349	2,788	-12.51%	大賣/鉅額交易
2021/03/18	998	110.00	151.2	109.85	110.00	846.8	2,581	32.80%	大買/大賣/鉅額交易
2021/03/17	1.5	101.00	0	0.00	100.00	1.5	2,228	0.07%
2021/03/11	0	0.00	3	96.90	96.30	-3	2,158	-0.14%
2021/03/10	0.3	96.13	0	0.00	96.50	0.3	2,131	0.02%
2021/03/09	0.5	93.70	2	93.70	93.50	-1.5	2,107	-0.07%
2021/03/05	0	0.00	12	93.90	94.00	-12	2,137	-0.56%
2021/03/04	0	0.00	0.4	94.00	93.20	-0.4	2,164	-0.02%
2021/02/26	1	94.40	1	94.10	94.40	0	2,262	0.00%
2021/02/25	1	95.30	0	0.00	95.40	1	2,305	0.04%
2021/02/24	0	0.00	455.3	95.53	94.80	-455.3	2,313	-19.68%	大賣/鉅額交易
2021/02/23	0	0.00	5.3	96.80	96.40	-5.3	2,288	-0.23%
2021/02/22	0	0.00	501	96.87	96.80	-501	2,317	-21.62%	大賣/鉅額交易
2021/02/19	0	0.00	480	96.38	96.40	-480	2,295	-20.91%	大賣/鉅額交易
2021/02/18	0	0.00	1	96.40	96.30	-1	2,295	-0.04%
2021/02/05	0	0.00	3	95.20	95.30	-3	2,399	-0.13%
2021/01/29	0	0.00	47.2	94.50	92.40	-47.2	2,769	-1.71%
2021/01/27	95.3	93.90	0	0.00	93.60	95.3	2,772	3.44%
2021/01/25	1	93.20	0	0.00	93.20	1	2,920	0.03%
2021/01/20	0.2	91.00	3	91.23	90.40	-2.8	3,097	-0.09%
2021/01/19	2	93.20	0	0.00	93.20	2	3,216	0.06%
2021/01/18	0	0.00	11	92.80	93.70	-11	3,292	-0.33%
2021/01/15	0	0.00	1	93.80	93.10	-1	3,349	-0.03%
2021/01/13	1	94.70	0	0.00	95.00	1	3,744	0.03%
2021/01/12	0	0.00	1.7	93.42	94.00	-1.7	3,968	-0.04%
2021/01/08	1	97.60	15	97.60	98.10	-14	4,186	-0.33%
2021/01/07	0.1	95.90	0	0.00	97.20	0.1	4,162	0.00%
2021/01/05	5	97.92	0	0.00	98.00	5	4,298	0.12%
2021/01/04	10	95.70	2	95.60	95.90	8	4,236	0.19%
2020/12/31	11	93.70	0	0.00	93.80	11	4,224	0.26%
2020/12/29	0	0.00	3	93.10	92.70	-3	4,282	-0.07%
2020/12/25	0	0.00	1	94.70	94.20	-1	4,285	-0.02%
2020/12/22	0	0.00	12	94.63	92.70	-12	4,315	-0.28%
2020/12/18	0	0.00	91	95.84	95.90	-91	4,316	-2.11%
2020/12/17	0	0.00	1	94.50	95.00	-1	4,327	-0.02%
2020/12/16	0	0.00	1	95.00	95.00	-1	4,333	-0.02%
2020/12/11	0	0.00	2	94.50	95.60	-2	4,335	-0.05%
2020/12/10	0	0.00	1	96.10	96.20	-1	4,322	-0.02%
2020/12/09	0	0.00	5	98.50	98.70	-5	4,304	-0.12%
2020/12/08	0	0.00	92	98.31	98.40	-92	4,311	-2.13%
2020/12/02	1	97.40	0	0.00	97.40	1	4,445	0.02%
2020/11/30	0	0.00	112	97.54	96.80	-112	4,590	-2.44%	大賣/鉅額交易
2020/11/27	0	0.00	100	97.60	98.20	-100	4,679	-2.14%
2020/11/26	29	97.09	0	0.00	96.90	29	4,789	0.61%
2020/11/25	0	0.00	23	96.07	96.00	-23	4,993	-0.46%
2020/11/24	1	99.90	6	98.22	97.60	-5	5,005	-0.10%
2020/11/23	1	100.50	1	99.50	99.60	0	5,045	0.00%
2020/11/19	2	101.25	6	99.82	99.80	-4	5,451	-0.07%
2020/11/18	1	101.00	12	100.96	100.50	-11	5,639	-0.20%
2020/11/17	23	100.20	16	100.43	100.50	7	5,699	0.12%
2020/11/16	5	101.50	1	101.00	101.50	4	5,715	0.07%
2020/11/13	4	100.53	1	100.00	99.90	3	5,643	0.05%
2020/11/12	1	102.50	2	104.50	99.60	-1	5,587	-0.02%
2020/11/09	0	0.00	1	100.00	101.00	-1	5,330	-0.02%
2020/11/06	0	0.00	7	99.19	100.50	-7	5,339	-0.13%
2020/11/02	290	102.13	44	101.80	100.50	246	5,766	4.27%	大買/鉅額交易
2020/10/30	48	101.15	0	0.00	99.80	48	5,673	0.85%
2020/10/28	0	0.00	2	101.00	101.00	-2	5,555	-0.04%
2020/10/26	0	0.00	1	100.00	99.40	-1	5,365	-0.02%
2020/10/20	10	99.60	10	98.25	100.50	0	4,858	0.00%
2020/10/19	10	96.40	96	97.33	95.30	-86	4,640	-1.85%
2020/10/14	54	93.99	2	93.65	93.70	52	4,316	1.20%
2020/10/13	214	91.93	1	91.50	91.70	213	4,291	4.96%	大買/鉅額交易
2020/10/12	0	0.00	2	89.60	90.00	-2	4,240	-0.05%
2020/10/06	0	0.00	1	88.80	89.00	-1	4,224	-0.02%
2020/10/05	0	0.00	1	87.50	88.20	-1	4,231	-0.02%
2020/09/30	89	84.80	0	0.00	85.10	89	4,238	2.10%
2020/09/24	80	85.38	4	85.90	84.20	76	4,335	1.75%
2020/09/22	0	0.00	2	86.50	88.00	-2	4,335	-0.05%
2020/09/21	12	88.99	0	0.00	87.50	12	4,321	0.28%
2020/09/17	0	0.00	3	88.27	88.10	-3	4,288	-0.07%
2020/09/15	6	87.00	32	87.56	86.70	-26	4,229	-0.61%
2020/09/14	33	86.63	4	87.40	87.10	29	4,234	0.68%
2020/09/10	0	0.00	1	86.10	85.70	-1	4,207	-0.02%
2020/09/07	0	0.00	2	88.60	89.00	-2	4,092	-0.05%
2020/09/04	0	0.00	53	91.47	91.10	-53	4,032	-1.31%
2020/09/03	1	94.50	44	93.75	92.10	-43	3,963	-1.08%
2020/09/02	49	93.72	0	0.00	93.10	49	3,892	1.26%
2020/08/31	26	92.23	1	92.70	92.00	25	3,702	0.68%
2020/08/28	124	89.55	0	0.00	89.70	124	3,472	3.57%	大買/鉅額交易
2020/08/27	1	88.70	5	89.18	88.40	-4	3,404	-0.12%
2020/08/26	114	88.14	40	88.15	88.00	74	3,318	2.23%	大買/
2020/08/25	79	87.54	37	88.44	87.80	42	3,238	1.30%
2020/08/24	50	87.27	64	87.26	88.90	-14	2,897	-0.48%
2020/08/21	200	85.48	67	85.09	84.50	133	2,742	4.85%	大買/鉅額交易
2020/08/18	0	0.00	2	84.50	83.60	-2	2,624	-0.08%
2020/08/10	1	85.40	0	0.00	85.40	1	2,469	0.04%
2020/08/07	0	0.00	1	83.00	82.60	-1	2,349	-0.04%
2020/08/06	0	0.00	4	79.20	78.80	-4	2,197	-0.18%
2020/08/05	0	0.00	13	77.86	80.10	-13	2,241	-0.58%
2020/08/04	0	0.00	3	76.93	77.00	-3	2,407	-0.12%
2020/08/03	0	0.00	4	75.50	75.60	-4	2,461	-0.16%
2020/07/31	0	0.00	1	76.80	77.00	-1	2,477	-0.04%
2020/07/30	0	0.00	100	73.86	75.90	-100	2,441	-4.10%
2020/07/28	40	73.75	1	72.80	72.20	39	2,442	1.60%
2020/07/27	0	0.00	4	74.50	74.50	-4	2,445	-0.16%
2020/07/24	0	0.00	3	77.30	76.30	-3	2,507	-0.12%
2020/07/23	0	0.00	178	78.70	78.90	-178	2,506	-7.10%	大賣/鉅額交易
2020/07/20	0	0.00	1	76.00	76.20	-1	2,687	-0.04%
2020/07/17	0	0.00	1	77.40	77.30	-1	2,698	-0.04%
2020/07/16	0.5	84.00	2	84.00	84.00	-1.5	2,648	-0.06%
2020/07/14	0.5	84.00	0	0.00	84.00	0.5	2,640	0.02%
2020/07/13	0.5	84.60	0	0.00	84.60	0.5	2,652	0.02%
2020/07/10	0	0.00	3	83.30	83.20	-3	2,668	-0.11%
2020/07/09	0	0.00	142	86.12	85.50	-142	2,655	-5.35%	大賣/鉅額交易
2020/07/08	0.4	86.90	145	87.01	87.10	-144.6	2,623	-5.51%	大賣/鉅額交易
2020/07/07	0	0.00	7	87.03	86.70	-7	2,615	-0.27%
2020/07/06	300	86.74	1	86.80	86.80	299	2,617	11.42%	大買/鉅額交易
2020/07/02	0	0.00	1	84.80	85.40	-1	2,635	-0.04%
2020/07/01	0.5	83.60	23	83.70	83.50	-22.5	2,657	-0.85%
2020/06/30	0	0.00	1	82.30	83.60	-1	2,691	-0.04%
2020/06/29	0	0.00	2	81.60	81.60	-2	2,732	-0.07%
2020/06/24	0	0.00	9.2	81.88	82.00	-9.2	2,763	-0.33%
2020/06/23	0	0.00	3	82.33	82.10	-3	2,804	-0.11%
2020/06/22	0	0.00	4	82.90	82.70	-4	2,827	-0.14%
2020/06/19	0	0.00	21	83.28	81.70	-21	2,885	-0.73%
2020/06/18	20	83.10	15	82.83	82.90	5	2,910	0.17%
2020/06/17	0	0.00	3	83.07	82.70	-3	2,921	-0.10%
2020/06/16	16	82.18	18	82.78	82.90	-2	2,945	-0.07%
2020/06/15	10	79.80	3	80.77	79.80	7	2,998	0.23%
2020/06/12	10	78.00	14	79.73	81.00	-4	3,070	-0.13%
2020/06/11	0	0.00	2	81.35	80.90	-2	3,110	-0.06%
2020/06/10	0	0.00	6	83.00	83.00	-6	3,115	-0.19%
2020/06/09	0	0.00	2	82.40	82.20	-2	3,172	-0.06%
2020/06/08	20	84.20	3	84.00	83.80	17	3,202	0.53%
2020/06/05	0	0.00	14	86.14	86.30	-14	3,161	-0.44%
2020/06/04	0	0.00	9	85.68	86.00	-9	3,170	-0.28%
2020/06/03	0	0.00	3	85.50	85.90	-3	3,186	-0.09%
2020/06/02	0	0.00	3	85.80	85.10	-3	3,182	-0.09%
2020/06/01	0	0.00	8	85.03	85.50	-8	3,197	-0.25%
2020/05/29	0	0.00	2	84.20	84.20	-2	3,191	-0.06%
2020/05/28	1	87.60	69	85.63	85.00	-68	3,194	-2.13%
2020/05/27	0	0.00	14	84.44	84.50	-14	3,146	-0.44%
2020/05/26	0	0.00	21	84.30	84.10	-21	3,160	-0.66%
2020/05/25	1	83.60	19	83.57	84.30	-18	3,153	-0.57%
2020/05/22	0	0.00	4	84.13	82.70	-4	3,143	-0.13%
2020/05/21	1	86.10	95	85.54	85.30	-94	3,129	-3.00%
2020/05/20	0	0.00	7	84.50	84.50	-7	3,122	-0.22%
2020/05/19	0	0.00	6	84.95	84.80	-6	3,122	-0.19%
2020/05/18	0	0.00	9	84.72	84.00	-9	3,112	-0.29%
2020/05/15	96	85.70	5	85.64	84.70	91	3,107	2.93%
2020/05/14	37	88.89	40	87.78	85.20	-3	3,074	-0.10%
2020/05/13	1	87.00	9	87.11	87.50	-8	3,012	-0.27%
2020/05/12	7	87.90	583	88.28	87.70	-576	3,067	-18.78%	大賣/鉅額交易
2020/05/11	13	87.53	20	87.85	89.60	-7	3,024	-0.23%
2020/05/08	1	83.20	4	82.08	82.70	-3	2,815	-0.11%
2020/05/07	2	81.45	8	80.75	81.00	-6	2,764	-0.22%
2020/05/06	0	0.00	3	79.60	79.60	-3	2,750	-0.11%
2020/05/05	0	0.00	10	79.96	79.90	-10	2,769	-0.36%
2020/05/04	1	79.80	6	79.63	79.30	-5	2,772	-0.18%
2020/04/30	0	0.00	10	80.98	80.90	-10	2,786	-0.36%
2020/04/29	2	82.10	12	81.63	81.20	-10	2,804	-0.36%
2020/04/28	0	0.00	9	79.39	79.30	-9	2,757	-0.33%
2020/04/27	0	0.00	7	78.99	79.00	-7	2,792	-0.25%
2020/04/24	1	79.50	2	78.55	79.00	-1	2,760	-0.04%
2020/04/23	25	78.90	19	78.91	79.30	6	2,735	0.22%
2020/04/22	4	74.15	5	73.74	75.90	-1	2,593	-0.04%
2020/04/21	0	0.00	74	74.45	72.30	-74	2,564	-2.89%
2020/04/20	121	74.80	0	0.00	74.80	121	2,562	4.72%	大買/鉅額交易
2020/04/17	2	75.65	2	74.70	74.20	0	2,570	0.00%
2020/04/15	1	74.00	4	73.45	73.10	-3	2,579	-0.12%
2020/04/14	1	73.50	3	73.07	73.10	-2	2,589	-0.08%
2020/04/13	0	0.00	9	72.33	71.80	-9	2,604	-0.35%
2020/04/10	0	0.00	3	72.10	72.20	-3	2,604	-0.12%
2020/04/09	26	72.49	5	72.52	71.50	21	2,625	0.80%
2020/04/08	32	72.98	16	73.13	73.60	16	2,592	0.62%
2020/04/07	2	73.10	2	73.10	73.50	0	2,571	0.00%
2020/04/06	1	70.40	2	69.60	71.40	-1	2,563	-0.04%
2020/04/01	3	69.90	6	70.03	70.10	-3	2,521	-0.12%
2020/03/31	0	0.00	2	67.50	68.30	-2	2,503	-0.08%
2020/03/30	4	65.40	3	65.93	67.00	1	2,464	0.04%
2020/03/27	0	0.00	8	67.58	65.90	-8	2,439	-0.33%
2020/03/26	1	67.10	2	65.65	67.10	-1	2,416	-0.04%
2020/03/25	2	66.50	1	67.00	66.20	1	2,395	0.04%
2020/03/24	3	64.67	3	63.97	64.00	0	2,351	0.00%
2020/03/23	6	62.32	5	61.48	61.80	1	2,317	0.04%
2020/03/20	25	60.98	3	60.13	61.90	22	2,331	0.94%
2020/03/19	2	59.90	7	56.91	56.30	-5	2,299	-0.22%
2020/03/18	2	61.60	5	61.42	60.70	-3	2,251	-0.13%
2020/03/17	7	58.71	3	58.77	58.20	4	2,206	0.18%
2020/03/16	0	0.00	11	64.21	62.00	-11	2,171	-0.51%
2020/03/13	8	64.18	89	63.08	64.40	-81	2,167	-3.74%
2020/03/12	3	70.50	96	69.42	69.90	-93	2,131	-4.36%
2020/03/11	5	76.30	8	77.39	76.00	-3	2,078	-0.14%
2020/03/10	11	76.22	2	75.60	77.70	9	2,086	0.43%
2020/03/09	12	78.85	10	78.37	78.00	2	2,099	0.10%
2020/03/06	51	81.63	2	81.05	81.30	49	2,101	2.33%
2020/03/05	4	81.78	1	82.30	82.10	3	2,224	0.13%
2020/03/04	0	0.00	1	79.40	79.80	-1	2,227	-0.04%
2020/03/03	6	80.88	3	80.53	80.30	3	2,260	0.13%
2020/03/02	2	79.55	3	78.17	78.60	-1	2,352	-0.04%
2020/02/27	0	0.00	3	79.27	78.70	-3	2,367	-0.13%
2020/02/26	1	81.50	1	81.00	81.40	0	2,384	0.00%
2020/02/25	1	80.80	1	79.80	81.00	0	2,439	0.00%
2020/02/24	1	81.10	8	80.90	80.50	-7	2,442	-0.29%
2020/02/21	0	0.00	1	82.40	82.00	-1	2,489	-0.04%
2020/02/20	7	83.66	7	83.73	83.70	0	2,481	0.00%
2020/02/19	1	84.10	1	83.40	83.60	0	2,493	0.00%
2020/02/18	1	84.40	0	0.00	83.70	1	2,487	0.04%
2020/02/17	0	0.00	3	83.23	83.20	-3	2,489	-0.12%
2020/02/14	1	84.30	6	84.03	84.60	-5	2,489	-0.20%
2020/02/13	24	84.84	23	84.38	84.90	1	2,476	0.04%
2020/02/12	5	80.48	38	81.85	81.80	-33	2,408	-1.37%
2020/02/11	1	78.20	0	0.00	78.00	1	2,421	0.04%
2020/02/10	2	77.05	2	75.30	77.10	0	2,442	0.00%
2020/02/07	0	0.00	1	77.90	77.70	-1	2,479	-0.04%
2020/02/06	1	79.60	0	0.00	79.50	1	2,484	0.04%
2020/02/05	1	77.40	2	77.25	77.50	-1	2,473	-0.04%
2020/02/04	3	78.17	0	0.00	78.50	3	2,469	0.12%
2020/02/03	9	74.46	5	73.22	76.40	4	2,469	0.16%
2020/01/31	30	80.24	1	79.30	79.30	29	2,445	1.19%
2020/01/30	54	81.17	7	81.97	80.30	47	2,461	1.91%
2020/01/20	0	0.00	18	88.87	88.80	-18	2,455	-0.73%
2020/01/17	45	88.77	0	0.00	88.80	45	2,475	1.82%
2020/01/16	13	88.70	0	0.00	88.50	13	2,495	0.52%
2020/01/15	5	88.46	0	0.00	88.30	5	2,523	0.20%
2020/01/14	7	89.07	17	88.40	88.80	-10	2,566	-0.39%
2020/01/13	3	87.53	45	87.34	87.70	-42	2,660	-1.58%
2020/01/10	91	86.93	4	86.90	86.70	87	2,747	3.17%
2020/01/09	26	89.14	11	89.02	89.10	15	2,716	0.55%
2020/01/08	55	88.53	3	88.57	88.30	52	2,730	1.90%
2020/01/07	46	89.96	7	88.80	89.80	39	2,720	1.43%
2020/01/06	34	91.37	2	91.10	91.10	32	2,717	1.18%
2020/01/03	22	93.06	247.3	91.94	92.00	-225.3	2,768	-8.14%	大賣/鉅額交易
2020/01/02	19	94.19	8	94.00	94.00	11	2,812	0.39%
2019/12/31	1	94.20	0	0.00	94.10	1	2,835	0.04%
2019/12/30	3	93.93	0	0.00	94.40	3	2,850	0.11%
2019/12/27	3	93.27	1	93.10	92.90	2	2,829	0.07%
2019/12/26	6	93.33	11	93.28	93.30	-5	2,833	-0.18%
2019/12/25	6	92.23	0	0.00	92.70	6	2,812	0.21%
2019/12/24	2	91.25	7	90.90	90.90	-5	2,856	-0.18%
2019/12/23	5	91.04	51	90.92	90.60	-46	2,891	-1.59%
2019/12/20	19	92.40	12	91.98	92.20	7	2,894	0.24%
2019/12/19	0	0.00	122	92.62	92.40	-122	2,903	-4.20%	大賣/鉅額交易
2019/12/18	0	0.00	118	93.74	93.60	-118	2,908	-4.06%	大賣/鉅額交易
2019/12/17	3	93.73	117	93.39	94.00	-114	2,919	-3.90%	大賣/鉅額交易
2019/12/16	2	93.30	2	93.35	93.50	0	2,917	0.00%
2019/12/13	3	93.17	64.2	92.94	93.10	-61.2	2,928	-2.09%
2019/12/12	4	93.03	71	93.70	92.70	-67	2,944	-2.28%
2019/12/11	2	92.95	2	92.30	91.90	0	2,951	0.00%
2019/12/10	6	92.78	87	93.30	92.30	-81	2,980	-2.72%
2019/12/06	0	0.00	16	92.95	92.80	-16	3,129	-0.51%
2019/12/05	32	93.37	172.1	93.30	93.30	-140.1	3,151	-4.44%	大賣/鉅額交易
2019/12/04	300	93.14	13	93.25	92.60	287	3,171	9.05%	大買/鉅額交易
2019/12/02	231	96.07	21	97.60	95.60	210	3,169	6.63%	大買/鉅額交易
2019/11/29	4	95.35	19	95.65	95.60	-15	3,141	-0.48%
2019/11/28	6	96.30	0	0.00	95.60	6	3,151	0.19%
2019/11/27	1	96.20	33	95.83	96.00	-32	3,199	-1.00%
2019/11/26	1	93.90	1	94.00	94.20	0	3,202	0.00%
2019/11/25	12	92.91	5	93.18	93.40	7	3,429	0.20%
2019/11/22	4	93.20	28	93.13	93.40	-24	3,559	-0.67%
2019/11/21	4	91.03	50	90.54	91.10	-46	3,608	-1.27%
2019/11/20	2	89.45	0	0.00	91.50	2	3,873	0.05%
2019/11/19	0	0.00	1	90.20	89.80	-1	3,858	-0.03%
2019/11/18	1	91.70	0	0.00	90.50	1	3,921	0.03%
2019/11/15	0	0.00	6	90.85	90.30	-6	3,959	-0.15%
2019/11/14	7	91.69	3	90.77	90.20	4	3,991	0.10%
2019/11/13	13	91.38	5	90.30	90.60	8	3,998	0.20%
2019/11/11	0	0.00	3	90.67	89.90	-3	4,123	-0.07%
2019/11/08	213	91.49	1	91.50	92.20	212	4,140	5.12%	大買/鉅額交易
2019/11/07	1	88.60	102	88.91	88.30	-101	4,125	-2.45%	大賣/鉅額交易
2019/11/06	6	90.53	0	0.00	90.00	6	4,193	0.14%
2019/11/05	1	92.20	0	0.00	92.20	1	4,275	0.02%
2019/11/04	11	93.06	0	0.00	93.30	11	4,313	0.26%
2019/10/31	0	0.00	34	94.53	94.20	-34	4,407	-0.77%
2019/10/30	2	95.00	0	0.00	95.20	2	4,470	0.04%
2019/10/29	1	95.40	2	96.40	95.00	-1	4,506	-0.02%
2019/10/28	5	95.18	7	95.83	95.80	-2	4,525	-0.04%
2019/10/25	0	0.00	60	95.69	94.00	-60	4,551	-1.32%
2019/10/24	60	95.72	0	0.00	95.30	60	4,651	1.29%
2019/10/23	15	95.47	1	94.90	95.10	14	4,872	0.29%
2019/10/22	0	0.00	29	96.08	95.10	-29	4,957	-0.58%
2019/10/21	32	96.42	17	95.98	95.40	15	5,211	0.29%
2019/10/18	41	91.29	48	92.86	92.80	-7	5,255	-0.13%
2019/10/17	10	89.20	0	0.00	89.30	10	5,222	0.19%
2019/10/16	40	90.80	0	0.00	90.00	40	5,197	0.77%
2019/10/15	40	90.14	2	90.05	90.40	38	5,183	0.73%
2019/10/14	28	89.68	1	90.10	90.10	27	5,175	0.52%
2019/10/09	0	0.00	40	88.54	88.00	-40	5,178	-0.77%
2019/10/08	38	90.49	251	90.32	90.60	-213	5,324	-4.00%	大賣/鉅額交易
2019/10/07	1	92.70	0	0.00	93.20	1	5,277	0.02%
2019/10/04	0	0.00	3	91.30	91.10	-3	5,269	-0.06%
2019/10/03	2	92.10	1	90.70	91.70	1	5,258	0.02%
2019/10/01	0	0.00	1	92.40	92.60	-1	5,245	-0.02%
2019/09/27	35	93.07	16	92.42	91.70	19	5,247	0.36%
2019/09/26	7	95.84	31	95.54	94.80	-24	5,223	-0.46%
2019/09/25	0	0.00	2	93.55	93.40	-2	5,228	-0.04%
2019/09/24	32	95.60	0	0.00	95.40	32	5,325	0.60%
2019/09/23	34	96.21	16	96.31	96.00	18	5,333	0.34%
2019/09/20	157	95.52	6	95.70	95.80	151	5,328	2.83%	大買/鉅額交易
2019/09/19	12	95.76	2	94.50	95.00	10	5,330	0.19%
2019/09/18	2	94.60	0	0.00	94.10	2	5,362	0.04%
2019/09/17	51	94.76	0	0.00	93.70	51	5,356	0.95%
2019/09/16	1	94.70	0	0.00	95.50	1	5,382	0.02%
2019/09/12	4	95.23	0	0.00	95.00	4	5,370	0.07%
2019/09/11	2	96.05	3	95.17	95.80	-1	5,349	-0.02%
2019/09/10	35	96.40	32	97.13	96.80	3	5,316	0.06%
2019/09/09	9	103.67	4	104.13	102.50	5	5,167	0.10%
2019/09/06	62	104.69	6	105.00	104.50	56	5,143	1.09%
2019/09/05	16	107.19	10	107.65	106.00	6	5,130	0.12%
2019/09/04	9	105.89	4	107.00	107.00	5	5,106	0.10%
2019/09/03	135	106.90	30	108.30	106.00	105	5,154	2.04%	大買/鉅額交易
2019/09/02	18	105.61	6	106.50	106.00	12	5,051	0.24%
2019/08/30	9	104.56	3	105.33	104.50	6	5,013	0.12%
2019/08/29	9	103.33	10	104.30	106.50	-1	4,942	-0.02%
2019/08/28	37	108.66	156	109.17	103.50	-119	4,856	-2.45%	大賣/鉅額交易
2019/08/27	59	107.06	53	107.12	107.00	6	4,611	0.13%
2019/08/26	16	103.88	2	105.00	102.00	14	4,512	0.31%
2019/08/23	5	106.20	208	106.69	106.00	-203	4,490	-4.52%	大賣/鉅額交易
2019/08/22	20	99.92	32	100.06	99.40	-12	4,249	-0.28%
2019/08/21	1	97.50	142	97.58	98.60	-141	4,219	-3.34%	大賣/鉅額交易
2019/08/20	11	99.99	0	0.00	99.80	11	4,164	0.26%
2019/08/19	20	101.95	24	102.73	102.00	-4	4,139	-0.10%
2019/08/16	21	101.60	6	102.50	101.50	15	4,150	0.36%
2019/08/15	27	100.87	5	100.90	101.00	22	4,177	0.53%
2019/08/14	8	104.25	13	104.42	102.00	-5	4,175	-0.12%
2019/08/13	5	100.50	18	102.39	100.50	-13	4,097	-0.32%
2019/08/12	51	102.83	41	102.61	101.00	10	4,133	0.24%
2019/08/08	13	100.92	65	101.84	103.00	-52	4,105	-1.27%
2019/08/07	292	102.07	114	100.67	102.00	178	4,054	4.39%	大買/大賣/鉅額交易
2019/08/06	133	95.66	1	93.00	96.50	132	3,981	3.32%	大買/鉅額交易
2019/08/05	1	99.60	13	98.57	97.60	-12	3,960	-0.30%
2019/08/02	0	0.00	11	99.46	99.10	-11	3,968	-0.28%
2019/08/01	10	105.00	6	106.92	106.00	4	3,981	0.10%
2019/07/31	7	106.36	0	0.00	108.00	7	3,956	0.18%
2019/07/30	0	0.00	3	104.17	103.50	-3	3,914	-0.08%
2019/07/29	2	106.00	0	0.00	106.50	2	3,874	0.05%
2019/07/26	20	109.50	5	107.90	109.50	15	3,833	0.39%
2019/07/25	123	113.40	282	115.70	110.50	-159	3,724	-4.27%	大買/大賣/鉅額交易
2019/07/24	184	112.12	127	112.01	112.00	57	3,544	1.61%	大買/大賣/
2019/07/23	20	112.05	3	113.17	112.00	17	3,538	0.48%
2019/07/22	0	0.00	3	107.00	108.00	-3	3,252	-0.09%
2019/07/19	4	97.03	27	97.03	98.20	-23	3,113	-0.74%
2019/07/18	14	94.50	35	95.53	94.50	-21	3,071	-0.68%
2019/07/17	8	96.00	2	94.95	94.70	6	3,075	0.20%
2019/07/16	81	95.74	6	95.78	95.40	75	3,078	2.44%
2019/07/15	5	95.68	152	95.44	96.20	-147	3,079	-4.77%	大賣/鉅額交易
2019/07/12	178	97.74	24	98.71	95.50	154	3,111	4.95%	大買/鉅額交易
2019/07/11	7	95.16	0	0.00	95.50	7	3,085	0.23%
2019/07/10	2	94.85	45	95.19	93.80	-43	3,125	-1.38%
2019/07/09	47	93.41	46	94.18	93.20	1	3,126	0.03%
2019/07/08	21	93.46	1	93.60	93.00	20	3,135	0.64%
2019/07/05	1	94.00	0	0.00	93.90	1	3,194	0.03%
2019/07/04	13	93.23	5	93.02	93.60	8	3,264	0.25%
2019/07/03	24	92.97	7	94.13	92.60	17	3,317	0.51%
2019/07/02	631	94.46	56	94.42	95.00	575	3,338	17.22%	大買/鉅額交易
2019/07/01	23	93.07	8	91.94	94.60	15	3,324	0.45%
2019/06/28	0	0.00	24	89.07	88.90	-24	3,266	-0.73%
2019/06/27	31	88.65	8	88.38	88.20	23	3,281	0.70%
2019/06/26	500	87.52	689	87.29	87.20	-189	3,380	-5.59%	大買/大賣/鉅額交易
2019/06/25	2	91.05	27	89.81	87.50	-25	3,500	-0.71%
2019/06/24	36	88.39	9	87.04	89.20	27	3,557	0.76%
2019/06/21	547	89.38	11	89.33	87.60	536	3,737	14.34%	大買/鉅額交易
2019/06/20	322	87.96	5	86.18	88.10	317	3,776	8.39%	大買/鉅額交易
2019/06/19	54	85.92	30	85.09	86.00	24	4,025	0.60%
2019/06/18	1	85.00	1	84.50	83.90	0	4,018	0.00%
2019/06/17	26	85.55	0	0.00	85.20	26	4,045	0.64%
2019/06/14	8	86.44	38	86.93	86.00	-30	4,093	-0.73%
2019/06/12	26	89.23	10	89.37	89.20	16	4,421	0.36%
2019/06/11	196	89.97	11	89.89	90.40	185	4,464	4.14%	大買/鉅額交易
2019/06/10	2	87.50	0	0.00	87.80	2	4,425	0.05%
2019/06/06	5	85.50	2	85.65	85.60	3	4,498	0.07%
2019/06/05	0	0.00	1	86.20	86.20	-1	4,677	-0.02%
2019/06/04	131	87.95	10	88.00	87.60	121	4,704	2.57%	大買/鉅額交易
2019/06/03	0	0.00	1	86.80	87.20	-1	4,721	-0.02%
2019/05/31	501	87.97	2	88.95	88.00	499	4,752	10.50%	大買/鉅額交易
2019/05/30	3	89.10	4	88.35	90.20	-1	4,789	-0.02%
2019/05/29	3	86.73	0	0.00	87.40	3	4,751	0.06%
2019/05/24	0	0.00	1	84.90	85.50	-1	4,941	-0.02%
2019/05/23	1	84.50	0	0.00	85.00	1	4,961	0.02%
2019/05/22	379	84.23	1	83.90	83.90	378	4,967	7.61%	大買/鉅額交易
2019/05/21	7	79.14	1	81.80	81.90	6	4,992	0.12%
2019/05/20	1	80.40	2	79.25	78.80	-1	5,045	-0.02%
2019/05/17	2	80.50	4	79.80	78.60	-2	5,091	-0.04%
2019/05/14	1	84.00	1	83.80	84.30	0	5,297	0.00%
2019/05/13	1	82.60	8	82.48	82.60	-7	5,333	-0.13%
2019/05/10	2	82.60	21	83.09	82.50	-19	5,482	-0.35%
2019/05/09	6	82.35	10	82.32	81.80	-4	5,720	-0.07%
2019/05/08	9	86.24	50	85.83	86.00	-41	5,661	-0.72%
2019/05/07	2	85.75	41	85.10	85.10	-39	5,640	-0.69%
2019/05/06	1	86.00	183	84.91	84.50	-182	5,726	-3.18%	大賣/鉅額交易
2019/05/03	3	86.73	100	86.68	87.20	-97	5,785	-1.68%
2019/05/02	1	86.20	0	0.00	85.60	1	5,897	0.02%
2019/04/30	4	84.83	2	82.75	85.60	2	6,108	0.03%
2019/04/29	9	85.48	15	86.82	84.00	-6	6,095	-0.10%
2019/04/26	0	0.00	8	91.83	91.50	-8	6,078	-0.13%
2019/04/25	5	93.94	10	93.54	93.20	-5	6,292	-0.08%
2019/04/24	2	94.40	0	0.00	92.60	2	6,586	0.03%
2019/04/23	4	92.93	1	91.70	93.50	3	6,713	0.04%
2019/04/22	1	93.20	409	92.62	91.90	-408	6,708	-6.08%	大賣/鉅額交易
2019/04/19	6	91.93	0	0.00	92.50	6	6,725	0.09%
2019/04/18	11	91.95	305	92.46	91.00	-294	6,757	-4.35%	大賣/鉅額交易
2019/04/17	154	94.07	314	95.50	93.00	-160	6,773	-2.36%	大買/大賣/鉅額交易
2019/04/16	76	94.82	5	94.30	95.30	71	6,714	1.06%
2019/04/15	3	94.07	3	93.57	92.60	0	6,710	0.00%
2019/04/12	11	93.21	218	92.77	93.00	-207	6,737	-3.07%	大賣/鉅額交易
2019/04/11	183	93.07	8	93.85	92.50	175	6,739	2.60%	大買/鉅額交易
2019/04/10	6	94.22	5	93.36	94.30	1	6,768	0.01%
2019/04/09	7	95.87	4	94.73	93.70	3	6,735	0.04%
2019/04/08	13	95.32	1	95.10	95.20	12	6,763	0.18%
2019/04/03	4	94.20	4	94.00	94.20	0	6,737	0.00%
2019/04/02	6	95.28	2	94.50	93.80	4	6,754	0.06%
2019/04/01	2	93.80	22	93.52	93.50	-20	6,744	-0.30%
2019/03/29	3	94.87	18	94.10	93.20	-15	6,710	-0.22%
2019/03/28	10	95.56	4	95.30	95.10	6	6,648	0.09%
2019/03/27	361	94.50	65	94.50	94.60	296	6,552	4.52%	大買/鉅額交易
2019/03/26	75	94.17	117	93.98	93.40	-42	6,494	-0.65%	大賣/
2019/03/25	30	91.21	7	90.10	91.50	23	6,387	0.36%
2019/03/22	368	92.46	39	92.63	92.20	329	6,333	5.19%	大買/鉅額交易
2019/03/21	3	88.47	1	88.50	87.80	2	6,135	0.03%
2019/03/20	4	88.90	1	88.40	88.10	3	6,275	0.05%
2019/03/19	3	87.87	1	87.70	87.70	2	6,345	0.03%
2019/03/18	18	88.64	15	88.39	89.00	3	6,445	0.05%
2019/03/15	1	86.70	296	88.06	84.50	-295	6,436	-4.58%	大賣/鉅額交易
2019/03/14	1	90.20	31	88.11	87.50	-30	6,520	-0.46%
2019/03/13	1	89.40	20	89.60	89.20	-19	6,548	-0.29%
2019/03/12	5	90.60	1	89.90	89.90	4	6,599	0.06%
2019/03/11	5	91.04	2	91.40	90.80	3	6,591	0.05%
2019/03/08	1	87.50	9	87.02	87.90	-8	6,536	-0.12%
2019/03/07	1	89.70	1	87.90	87.10	0	6,640	0.00%
2019/03/06	2	89.45	2	89.15	89.00	0	6,745	0.00%
2019/03/05	2	88.60	9	87.91	88.20	-7	6,813	-0.10%
2019/03/04	3	91.87	8	91.39	91.20	-5	6,726	-0.07%
2019/02/27	8	91.14	0	0.00	91.70	8	6,700	0.12%
2019/02/26	1	91.90	2	92.30	90.80	-1	6,639	-0.02%
2019/02/25	11	93.16	1	93.40	92.50	10	6,691	0.15%
2019/02/22	14	91.33	0	0.00	90.90	14	6,654	0.21%
2019/02/21	2	93.15	260	92.07	92.00	-258	6,763	-3.81%	大賣/鉅額交易
2019/02/20	14	93.65	500	93.65	93.50	-486	6,741	-7.21%	大賣/鉅額交易
2019/02/19	5	92.98	500	92.87	92.10	-495	6,700	-7.39%	大賣/鉅額交易
2019/02/18	7	93.70	0	0.00	93.40	7	6,645	0.11%
2019/02/15	3	94.87	0	0.00	95.10	3	6,617	0.05%
2019/02/13	0	0.00	240	95.27	95.00	-240	6,608	-3.63%	大賣/鉅額交易
2019/01/30	46	89.81	46	90.73	94.50	0	6,449	0.00%
2019/01/29	0	0.00	14	86.25	86.10	-14	6,183	-0.23%
2019/01/28	11	85.91	0	0.00	86.00	11	6,191	0.18%
2019/01/25	7	84.97	4	85.45	86.50	3	6,192	0.05%
2019/01/24	274	82.25	32	82.80	84.60	242	6,144	3.94%	大買/鉅額交易
2019/01/23	29	80.32	11	81.20	81.90	18	6,103	0.29%
2019/01/17	134	87.64	46	86.69	86.00	88	5,628	1.56%	大買/
2019/01/16	639	85.40	39	86.38	87.10	600	5,412	11.09%	大買/鉅額交易
2019/01/15	77	78.68	0	0.00	79.20	77	5,106	1.51%
2019/01/14	0	0.00	8	75.89	76.30	-8	4,974	-0.16%
2019/01/11	8	76.53	0	0.00	75.60	8	4,979	0.16%
2019/01/10	0	0.00	15	77.11	77.00	-15	4,948	-0.30%
2019/01/09	15	76.41	0	0.00	76.30	15	4,908	0.31%
2019/01/08	159	77.07	14	75.79	77.00	145	4,831	3.00%	大買/鉅額交易
2019/01/07	14	75.13	10	76.30	74.70	4	4,718	0.08%
2019/01/04	13	74.27	15	75.15	75.30	-2	4,661	-0.04%
2019/01/03	12	74.29	0	0.00	74.70	12	4,650	0.26%
2018/12/28	0	0.00	3	74.50	74.80	-3	4,548	-0.07%
2018/12/25	0	0.00	2	71.10	72.30	-2	4,421	-0.05%
2018/12/24	2	74.10	2	75.15	73.70	0	4,383	0.00%
2018/12/22	2	74.20	0	0.00	73.80	2	4,325	0.05%
2018/12/21	0	0.00	3	72.50	74.20	-3	4,317	-0.07%
2018/12/20	1	74.00	3	72.67	72.70	-2	4,262	-0.05%
2018/12/19	0	0.00	5	73.90	74.50	-5	4,208	-0.12%
2018/12/18	10	76.50	10	75.65	73.20	0	4,146	0.00%
2018/12/17	13	75.47	11	74.71	74.70	2	4,070	0.05%
2018/12/14	1	75.90	19	74.72	74.90	-18	4,070	-0.44%
2018/12/13	20	76.40	13	76.37	74.00	7	3,991	0.18%
2018/12/12	0	0.00	8	74.01	73.60	-8	3,837	-0.21%
2018/12/11	10	74.40	50	73.47	74.40	-40	3,719	-1.08%
2018/12/10	4	71.83	16	72.01	71.00	-12	3,565	-0.34%
2018/12/07	136	73.85	105	73.46	75.50	31	3,414	0.91%	大買/大賣/
2018/12/06	3	67.97	10	68.72	68.90	-7	3,145	-0.22%
2018/12/05	15	70.81	137	70.88	71.00	-122	3,077	-3.96%	大賣/鉅額交易
2018/12/04	0	0.00	42	70.46	70.40	-42	3,030	-1.39%
2018/12/03	20	69.95	81	69.67	71.00	-61	2,989	-2.04%
2018/11/30	199	68.44	69	68.27	68.00	130	2,868	4.53%	大買/鉅額交易
2018/11/29	117	67.51	36	67.70	68.00	81	2,757	2.94%	大買/
2018/11/28	48	64.30	5	65.00	64.00	43	2,624	1.64%
2018/11/27	3	61.80	5	60.98	61.60	-2	2,530	-0.08%
2018/11/26	44	60.36	0	0.00	61.00	44	2,536	1.73%
2018/11/23	63	59.80	22	60.12	59.40	41	2,539	1.61%
2018/11/22	31	61.42	32	61.57	60.50	-1	2,525	-0.04%
2018/11/21	3	59.97	11	60.12	60.20	-8	2,456	-0.33%
2018/11/20	49	61.41	9	61.36	59.90	40	2,462	1.62%
2018/11/19	8	58.74	3	58.50	59.00	5	2,341	0.21%
2018/11/16	0	0.00	11	58.83	57.90	-11	2,338	-0.47%
2018/11/15	5	58.30	0	0.00	58.50	5	2,332	0.21%
2018/11/13	16	57.99	11	56.55	58.20	5	2,278	0.22%
2018/11/12	6	57.10	0	0.00	57.00	6	2,187	0.27%
2018/11/09	39	56.44	57	56.31	56.70	-18	2,111	-0.85%
2018/11/08	0	0.00	3	54.40	53.00	-3	1,945	-0.15%
2018/11/07	6	52.87	0	0.00	53.60	6	1,933	0.31%
2018/11/06	0	0.00	1	51.30	51.30	-1	1,973	-0.05%
2018/11/05	0	0.00	3	52.63	53.60	-3	1,993	-0.15%
2018/11/02	1	52.10	0	0.00	52.30	1	1,995	0.05%
2018/11/01	5	51.10	0	0.00	50.90	5	2,035	0.25%
2018/10/16	0	0.00	1	47.65	48.30	-1	2,426	-0.04%
2018/10/12	0	0.00	2	46.10	47.45	-2	2,830	-0.07%
2018/10/11	0	0.00	2	45.30	45.00	-2	3,307	-0.06%
2018/10/09	0	0.00	14	49.14	48.30	-14	3,323	-0.42%
2018/10/08	0	0.00	60	49.50	49.50	-60	3,397	-1.77%
2018/10/03	3	52.90	4	53.20	52.80	-1	3,701	-0.03%
2018/10/02	0	0.00	30	54.36	53.60	-30	3,826	-0.78%
2018/10/01	15	55.00	0	0.00	54.50	15	3,877	0.39%
2018/09/28	0	0.00	2	54.60	54.30	-2	3,959	-0.05%
2018/09/17	0	0.00	2	57.25	57.30	-2	4,708	-0.04%
2018/09/12	0	0.00	4	56.68	57.70	-4	4,854	-0.08%
2018/09/11	0	0.00	2	56.65	57.40	-2	4,946	-0.04%
2018/09/10	1	56.80	0	0.00	55.70	1	4,992	0.02%
2018/09/05	10	60.20	0	0.00	59.80	10	5,383	0.19%
2018/09/04	0	0.00	4	60.78	61.30	-4	5,623	-0.07%
2018/08/31	10	60.30	8	60.36	60.20	2	5,857	0.03%
2018/08/30	0	0.00	7	61.80	61.50	-7	5,945	-0.12%
2018/08/29	6	62.50	6	62.20	62.30	0	6,104	0.00%
2018/08/28	0	0.00	10	62.83	61.80	-10	6,444	-0.16%
2018/08/27	37	60.54	0	0.00	62.10	37	6,735	0.55%
2018/08/24	3	58.40	0	0.00	57.90	3	6,968	0.04%
2018/08/22	0	0.00	2	60.90	60.20	-2	6,927	-0.03%
2018/08/21	1	62.30	2	61.55	61.80	-1	6,929	-0.01%
2018/08/20	2	62.25	88	61.54	61.50	-86	6,961	-1.24%
2018/08/16	10	62.50	0	0.00	63.10	10	7,040	0.14%
2018/08/14	0	0.00	10	64.55	65.70	-10	7,144	-0.14%
2018/08/10	0	0.00	1	67.50	67.50	-1	7,196	-0.01%
2018/08/09	3	68.53	0	0.00	69.00	3	7,183	0.04%
2018/08/08	20	69.10	23	69.57	68.70	-3	7,190	-0.04%
2018/08/07	1	70.60	0	0.00	70.40	1	7,219	0.01%
2018/08/06	0	0.00	10	71.10	70.30	-10	7,232	-0.14%
2018/08/03	0	0.00	5	70.60	70.90	-5	7,276	-0.07%
2018/07/30	5	72.20	101	71.77	72.70	-96	7,390	-1.30%	大賣/
2018/07/27	5	75.34	51	75.34	74.20	-46	7,344	-0.63%
2018/07/26	42	75.01	2	73.40	75.00	40	7,300	0.55%
2018/07/25	3	73.47	2	72.70	74.00	1	7,273	0.01%
2018/07/24	2	73.00	0	0.00	73.80	2	7,254	0.03%
2018/07/23	2	70.80	31	70.30	70.80	-29	7,169	-0.40%
2018/07/20	1	76.20	77	76.74	76.00	-76	7,037	-1.08%
2018/07/19	81	79.25	199	79.24	77.40	-118	6,949	-1.70%	大賣/鉅額交易
2018/07/18	647	80.45	463	80.26	81.00	184	6,682	2.75%	大買/大賣/鉅額交易
2018/07/17	4	74.20	50	74.00	73.70	-46	6,220	-0.74%
2018/07/16	0	0.00	20	74.96	73.50	-20	6,239	-0.32%
2018/07/13	21	75.22	1	74.20	74.20	20	6,200	0.32%
2018/07/12	24	74.64	0	0.00	74.70	24	6,142	0.39%
2018/07/11	16	73.53	25	73.01	73.40	-9	6,256	-0.14%
2018/07/10	33	73.77	7	73.73	74.00	26	6,308	0.41%
2018/07/09	0	0.00	3	73.10	72.00	-3	6,188	-0.05%
2018/07/06	9	71.69	20	69.90	72.60	-11	6,129	-0.18%
2018/07/05	9	70.78	30	70.67	69.10	-21	6,056	-0.35%
2018/07/04	40	74.26	40	72.93	72.00	0	6,016	0.00%
2018/07/03	61	71.92	0	0.00	71.70	61	5,902	1.03%
2018/07/02	20	73.68	0	0.00	72.50	20	5,835	0.34%
2018/06/29	0	0.00	30	72.71	73.70	-30	5,640	-0.53%
2018/06/28	2	66.90	10	67.00	67.00	-8	5,462	-0.15%
2018/06/27	20	68.70	0	0.00	68.50	20	5,506	0.36%
2018/06/26	0	0.00	370	66.31	66.80	-370	5,488	-6.74%	大賣/鉅額交易
2018/06/25	0	0.00	137	67.29	65.50	-137	5,443	-2.52%	大賣/鉅額交易
2018/06/22	10	70.10	0	0.00	69.00	10	5,379	0.19%
2018/06/20	10	69.10	0	0.00	69.50	10	5,302	0.19%
2018/06/14	53	72.09	0	0.00	71.30	53	5,072	1.04%
2018/06/05	25	75.90	130	75.78	71.00	-105	4,173	-2.52%	大賣/鉅額交易
2018/06/04	140	74.18	0	0.00	74.40	140	3,814	3.67%	大買/鉅額交易
2018/06/01	0	0.00	30	64.40	67.70	-30	3,540	-0.85%
2018/05/31	0	0.00	8	61.60	61.60	-8	3,308	-0.24%
2018/05/30	30	61.93	0	0.00	61.80	30	3,305	0.91%
2018/05/25	10	63.40	0	0.00	62.90	10	3,310	0.30%
2018/05/21	10	60.97	0	0.00	61.70	10	3,127	0.32%
2018/05/18	19	59.10	19	59.82	60.40	0	3,050	0.00%
2018/05/17	0	0.00	35	59.63	58.70	-35	3,001	-1.17%
2018/05/16	0	0.00	80	59.67	59.50	-80	2,977	-2.69%
2018/05/15	90	60.19	10	60.00	61.00	80	2,946	2.71%
2018/05/14	20	59.14	100	59.33	59.10	-80	2,888	-2.77%
2018/05/11	30	59.38	0	0.00	59.30	30	2,859	1.05%
2018/05/10	100	58.76	553	58.46	59.50	-453	2,928	-15.47%	大賣/鉅額交易
2018/05/09	30	57.97	461	57.05	56.70	-431	2,816	-15.30%	大賣/鉅額交易
2018/05/07	10	57.60	0	0.00	56.80	10	2,767	0.36%
2018/05/03	10	56.65	0	0.00	56.50	10	2,751	0.36%
2018/05/02	0	0.00	10	57.10	57.10	-10	2,744	-0.36%
2018/04/27	5	53.60	0	0.00	54.90	5	2,694	0.19%
2018/04/25	5	54.30	0	0.00	54.00	5	2,676	0.19%
2018/04/24	5	54.30	0	0.00	53.30	5	2,662	0.19%
2018/04/23	31	56.37	0	0.00	55.40	31	2,630	1.18%
2018/04/18	10	58.30	0	0.00	58.30	10	2,497	0.40%
2018/04/17	355	58.59	20	59.15	59.70	335	2,396	13.98%	大買/鉅額交易
2018/04/16	15	56.84	10	56.55	57.00	5	2,273	0.22%
2018/04/11	15	54.40	10	54.90	54.70	5	2,335	0.21%
2018/04/10	30	54.42	0	0.00	54.30	30	2,524	1.19%
2018/04/03	30	53.55	0	0.00	53.30	30	2,828	1.06%
2018/03/29	0	0.00	30	53.30	53.40	-30	2,717	-1.10%
2018/03/28	30	52.00	50	51.88	52.00	-20	2,728	-0.73%
2018/03/27	43	52.29	0	0.00	52.70	43	2,718	1.58%
2018/03/22	43	52.83	0	0.00	52.50	43	2,789	1.54%
2018/03/08	0	0.00	110	52.14	52.20	-110	2,605	-4.22%	大賣/鉅額交易
2018/03/07	0	0.00	20	52.23	51.80	-20	2,672	-0.75%
2018/03/06	130	53.25	0	0.00	53.00	130	2,628	4.95%	大買/鉅額交易
2018/02/23	31	51.19	0	0.00	51.40	31	2,653	1.17%
2018/02/09	0	0.00	0.5	47.00	46.70	-0.5	2,593	-0.02%
2018/02/06	75	47.54	0	0.00	45.45	75	2,556	2.93%
2018/02/01	0	0.00	2	50.35	50.30	-2	2,394	-0.08%
2018/01/30	0	0.00	2	49.70	49.35	-2	2,390	-0.08%
2018/01/12	1	50.60	0	0.00	50.60	1	2,360	0.04%
2018/01/10	1	51.40	0	0.00	50.30	1	2,332	0.04%
2018/01/08	0	0.00	2	54.65	54.10	-2	2,214	-0.09%
2018/01/04	2	57.50	0	0.00	56.60	2	2,045	0.10%
2018/01/02	0	0.00	1	55.20	54.60	-1	1,784	-0.06%