智易 (3596)-元大-敦化券商分點個股進出

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
177.0
漲跌
▼1.5
漲幅
-0.84%
成交量
1,282張
產業
上市通信網路類股
881人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智易 (3596)籌碼相關－元大-敦化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	176.75	0	0.00	177.00	0	2,143	0.00%
2024/04/17	0	179.00	0	0.00	178.50	0	2,135	0.00%
2024/04/15	0	184.00	0	0.00	182.00	0	2,120	0.00%
2024/04/11	0	189.00	0	0.00	187.00	0	2,113	0.00%
2024/04/10	0	189.68	0	0.00	188.00	0	2,119	0.00%
2024/04/08	5	191.10	0	0.00	191.50	5	2,153	0.23%
2024/04/01	0	0.00	0.2	195.38	195.50	-0.2	2,147	-0.01%
2024/03/29	0	187.00	0.3	191.00	191.50	-0.3	2,134	-0.02%
2024/03/28	20	193.83	20	191.50	191.50	0	2,067	0.00%
2024/03/27	0	0.00	0	190.00	190.50	0	2,029	0.00%
2024/03/25	0	193.00	0	0.00	193.50	0	2,018	0.00%
2024/03/22	0	0.00	1	200.00	199.00	-1	2,007	-0.05%
2024/03/20	0	203.50	1	200.00	199.00	-1	1,991	-0.05%
2024/03/19	0	0.00	3	192.51	195.00	-3	2,059	-0.15%
2024/03/18	0	186.00	3	188.84	187.50	-3	2,140	-0.14%
2024/03/15	0	187.90	0	184.00	188.00	0	2,162	0.00%
2024/03/14	1	190.50	0	0.00	189.50	1	2,151	0.05%
2024/03/13	0	186.00	3	186.00	186.50	-3	2,066	-0.15%
2024/03/11	0	171.50	0	0.00	171.00	0	1,997	0.00%
2024/03/08	3.1	173.86	0	177.00	171.50	3	1,994	0.15%
2024/03/07	1	176.05	0	0.00	175.50	1	1,982	0.05%
2024/03/06	45.1	180.17	0	0.00	180.00	45.1	1,960	2.30%
2024/03/05	10	180.00	28	182.52	184.00	-18	1,973	-0.91%
2024/03/04	10	180.50	40	181.00	181.00	-30	1,959	-1.53%
2024/03/01	1	179.52	0	180.50	178.50	1	1,956	0.05%
2024/02/29	2	182.50	6.2	182.99	184.00	-4.2	1,947	-0.21%
2024/02/27	0	0.00	25	181.40	180.00	-25	1,925	-1.30%
2024/02/26	1	177.09	84	179.13	180.00	-83	1,891	-4.39%
2024/02/23	0	0.00	36	182.22	183.50	-36	1,870	-1.93%
2024/02/22	15	177.90	29	177.09	178.50	-14	1,788	-0.78%
2024/02/21	61	168.24	9	168.56	168.50	52	1,726	3.01%
2024/02/20	101.1	171.85	0	172.00	171.50	101	1,715	5.89%	大買/鉅額交易
2024/02/19	1	168.50	0	170.00	169.00	1	1,715	0.06%
2024/02/16	1	170.00	0	0.00	169.00	1	1,736	0.06%
2024/02/05	0	173.66	0	0.00	173.00	0	1,761	0.00%
2024/01/26	10	170.00	0	0.00	170.50	10	1,935	0.52%
2024/01/24	0	176.00	0	0.00	174.00	0	2,027	0.00%
2024/01/23	3	177.83	3	178.00	178.00	0	2,045	0.00%
2024/01/22	0	0.00	3	176.00	175.50	-3	2,034	-0.15%
2024/01/19	0	172.74	0	0.00	172.00	0	2,027	0.00%
2024/01/18	0	0.00	2	172.25	176.00	-2	2,016	-0.10%
2024/01/17	1	175.50	40	174.25	173.50	-39	2,004	-1.95%
2024/01/16	0	0.00	10	172.00	172.50	-10	1,991	-0.50%
2024/01/15	0	0.00	10	171.00	171.50	-10	1,989	-0.50%
2024/01/12	1	167.00	1	169.50	169.50	0	2,014	0.00%
2024/01/11	0	0.00	1	168.00	168.00	-1	2,022	-0.05%
2024/01/10	1	166.50	0	0.00	167.50	1	2,055	0.05%
2024/01/09	60	167.50	0	0.00	167.50	60	2,061	2.91%
2024/01/05	1	169.49	0	0.00	168.00	1	2,095	0.05%
2024/01/04	1	169.50	0	0.00	169.50	1	2,102	0.05%
2024/01/03	2	170.00	0	0.00	169.00	2	2,137	0.09%
2024/01/02	1.1	168.22	0	168.00	170.50	1.1	2,150	0.05%
2023/12/29	0	170.50	0	0.00	170.50	0	2,205	0.00%
2023/12/27	1	170.00	2	171.25	171.00	-1	2,246	-0.04%
2023/12/26	0	170.50	0	0.00	170.50	0	2,256	0.00%
2023/12/25	3	169.67	0	171.54	169.50	3	2,263	0.13%
2023/12/22	0	172.50	0	0.00	172.00	0	2,339	0.00%
2023/12/21	2	173.50	0	0.00	174.50	2	2,338	0.09%
2023/12/20	2	175.75	0	0.00	175.00	2	2,353	0.09%
2023/12/19	1	175.50	0	0.00	175.50	1	2,406	0.04%
2023/12/18	0	177.50	1	183.49	176.50	-1	2,516	-0.04%
2023/12/15	10	186.09	6	181.92	181.50	4	2,540	0.16%
2023/12/14	7	189.50	7.1	189.49	189.50	-0.1	2,566	0.00%
2023/12/13	1	178.00	5.1	187.37	188.50	-4.1	2,431	-0.17%
2023/12/12	1	172.00	1	170.07	171.50	0	2,365	0.00%
2023/12/11	1	167.50	1	168.49	168.50	0	2,391	0.00%
2023/12/07	1	165.00	0	166.50	164.50	1	2,455	0.04%
2023/12/06	0	0.00	0	165.00	163.50	0	2,547	0.00%
2023/12/05	0	0.00	0	164.50	164.00	0	2,615	0.00%
2023/12/04	0	0.00	0	165.54	164.00	0	2,716	0.00%
2023/12/01	0	0.00	0	164.00	163.00	0	2,842	0.00%
2023/11/30	0	162.00	0	0.00	163.50	0	2,887	0.00%
2023/11/29	0	0.00	0	164.00	163.50	0	2,877	0.00%
2023/11/28	0	162.06	0	163.50	163.50	0	2,916	0.00%
2023/11/27	0	163.11	0	0.00	161.50	0	2,940	0.00%
2023/11/24	0	166.00	0	0.00	166.00	0	2,946	0.00%
2023/11/22	0	168.50	0	0.00	168.50	0	3,015	0.00%
2023/11/21	0	0.00	1	169.50	170.50	-1	3,048	-0.03%
2023/11/16	0	0.00	0	170.00	171.00	0	3,417	0.00%
2023/11/14	0	0.00	9	170.05	169.50	-9	3,491	-0.26%
2023/11/13	0	163.00	5	165.50	165.50	-5	3,490	-0.14%
2023/11/07	0	0.00	1	165.50	166.00	-1	3,615	-0.03%
2023/11/06	1	168.00	7	167.78	166.00	-6	3,667	-0.16%
2023/11/03	1	165.01	5	165.30	167.00	-4	3,740	-0.11%
2023/11/02	0	159.50	3	159.34	159.00	-3	3,817	-0.08%
2023/11/01	2	151.99	5	148.50	152.00	-3	3,830	-0.08%
2023/10/31	0	0.00	29	157.85	154.00	-29	3,874	-0.75%
2023/10/30	0	0.00	5	158.00	157.00	-5	4,020	-0.12%
2023/10/27	30	155.50	0	155.00	154.50	30	4,199	0.71%
2023/10/26	0	0.00	0	157.00	155.00	0	4,493	0.00%
2023/10/24	0	0.00	1	156.50	158.50	-1	4,582	-0.02%
2023/10/23	1	156.50	1	156.50	156.50	0	4,615	0.00%
2023/10/20	4	156.63	149	154.87	157.50	-145	4,718	-3.07%	大賣/鉅額交易
2023/10/19	5	158.60	4	159.50	159.50	1	4,813	0.02%
2023/10/18	5	159.60	6.1	159.54	159.50	-1.1	4,820	-0.02%
2023/10/17	5	162.50	6	161.25	161.00	-1	4,816	-0.02%
2023/10/16	2	161.25	5	161.80	161.50	-3	4,836	-0.06%
2023/10/13	9	165.00	2.1	167.15	164.50	6.9	4,888	0.14%
2023/10/12	6	164.08	1	165.00	165.00	5	4,916	0.10%
2023/10/11	1	165.50	4	164.50	163.50	-3	4,934	-0.06%
2023/10/06	10	165.85	8	164.56	164.00	2	4,955	0.04%
2023/10/05	16	166.81	6	165.67	163.00	10	4,985	0.20%
2023/10/04	152	160.51	4	163.00	163.00	148	4,995	2.96%	大買/鉅額交易
2023/10/03	1	164.00	2	163.50	160.50	-1	5,086	-0.02%
2023/10/02	0	0.00	1	161.00	164.50	-1	5,150	-0.02%
2023/09/28	6	160.92	0	0.00	161.50	6	5,172	0.12%
2023/09/27	3	160.50	4	158.50	160.50	-1	5,183	-0.02%
2023/09/26	0	0.00	1	164.50	166.00	-1	5,112	-0.02%
2023/09/25	2.6	164.88	0.1	165.50	165.50	2.6	5,163	0.05%
2023/09/22	2	163.25	5	163.50	164.50	-3	5,142	-0.06%
2023/09/21	2	169.25	3	164.17	165.50	-1	5,142	-0.02%
2023/09/20	5	179.20	7	175.71	175.50	-2	5,205	-0.04%
2023/09/19	3	180.67	8	180.25	180.00	-5	5,170	-0.10%
2023/09/18	3	175.83	2	177.24	176.00	1	5,120	0.02%
2023/09/15	1	174.52	2	176.25	177.50	-1	5,102	-0.02%
2023/09/14	4	172.75	3.1	174.51	176.50	1	5,055	0.02%
2023/09/13	2	166.75	2	167.50	167.50	0	4,996	0.00%
2023/09/12	0	168.00	2	167.00	168.00	-2	5,025	-0.04%
2023/09/11	5	168.80	5	167.50	167.50	0	4,980	0.00%
2023/09/08	6	160.42	103	160.34	164.00	-97	4,875	-1.99%	大賣/
2023/09/07	23	162.57	74.1	160.64	162.00	-51.1	4,830	-1.06%
2023/09/06	31	157.98	4.1	157.51	158.00	27	4,748	0.57%
2023/09/05	51	149.99	2.1	150.24	151.00	48.9	4,651	1.05%
2023/09/04	1	145.50	1	146.53	147.50	0	4,679	0.00%
2023/09/01	8	146.38	7	144.86	145.00	1	4,695	0.02%
2023/08/31	4	147.63	2	149.00	148.50	2	4,661	0.04%
2023/08/30	4	147.87	3	147.00	147.00	1	4,661	0.02%
2023/08/29	21	147.83	2	146.50	148.00	19	4,655	0.41%
2023/08/28	0	0.00	0	144.00	143.00	0	4,629	0.00%
2023/08/25	0	146.50	0	145.00	145.50	0	4,620	0.00%
2023/08/24	63	144.47	11.1	145.30	145.00	51.9	4,584	1.13%
2023/08/23	10	147.95	58.1	147.88	148.50	-48.1	4,480	-1.07%
2023/08/22	10	144.15	62.2	145.00	144.00	-52.2	4,426	-1.18%
2023/08/21	4.5	140.45	8	142.50	143.00	-3.5	4,286	-0.08%
2023/08/18	3	140.00	9	137.89	138.00	-6	4,253	-0.14%
2023/08/17	3	138.17	4	139.63	139.50	-1	4,252	-0.02%
2023/08/16	2	136.26	1	138.00	138.00	1	4,240	0.02%
2023/08/15	1	135.00	2	137.00	137.00	-1	4,245	-0.02%
2023/08/14	4	132.63	3	133.33	133.00	1	4,252	0.02%
2023/08/11	11	135.82	4	135.49	135.00	7	4,237	0.16%
2023/08/10	14	137.57	17	137.94	137.00	-3	4,205	-0.07%
2023/08/09	15	139.40	14	138.96	138.00	1	4,138	0.02%
2023/08/08	4	138.88	54	140.40	138.00	-50	4,068	-1.23%
2023/08/07	15	133.00	13	133.42	135.50	2	3,988	0.05%
2023/08/04	164	132.80	11	132.95	133.50	153	3,964	3.86%	大買/鉅額交易
2023/08/02	5	133.70	103	134.44	132.00	-98	3,936	-2.49%	大賣/
2023/08/01	101	132.98	120.2	131.36	130.50	-19.1	3,828	-0.50%	大買/大賣/
2023/07/31	132.2	143.98	141	144.59	145.00	-8.8	3,727	-0.24%	大買/大賣/
2023/07/28	1.2	131.59	5	131.50	132.00	-3.8	3,429	-0.11%
2023/07/27	10	128.85	4	128.75	127.50	6	3,368	0.18%
2023/07/26	2	127.75	11	128.23	128.00	-9	3,315	-0.27%
2023/07/25	135	130.86	6	128.50	128.50	129	3,276	3.94%	大買/鉅額交易
2023/07/24	5.1	129.02	80	131.94	134.50	-74.9	3,178	-2.36%
2023/07/21	3	124.33	3	125.33	127.50	0	3,064	0.00%
2023/07/20	2	125.50	1	126.49	126.00	1	3,056	0.03%
2023/07/19	10	127.60	9	126.61	126.50	1	3,027	0.03%
2023/07/18	9	127.61	12	128.63	130.00	-3	3,011	-0.10%
2023/07/17	2	127.52	2	129.25	131.00	0	2,952	0.00%
2023/07/14	7	126.71	4	126.50	126.50	3	2,900	0.10%
2023/07/13	7	127.36	6	127.50	126.00	1	2,876	0.03%
2023/07/12	13	132.77	16	132.00	132.00	-3	2,806	-0.11%
2023/07/11	64	133.16	6	134.83	135.00	58	2,748	2.11%
2023/07/10	2	132.50	12	131.21	132.00	-10	2,668	-0.38%
2023/07/07	16	129.47	156	129.92	127.50	-140	2,560	-5.47%	大賣/鉅額交易
2023/07/06	1	128.00	8.1	129.25	130.00	-7.1	2,475	-0.29%
2023/07/05	0	0.00	2	127.50	127.50	-2	2,426	-0.08%
2023/07/04	6	125.92	1	127.00	127.00	5	2,386	0.21%
2023/07/03	0	0.00	6.1	127.16	127.00	-6.1	2,356	-0.26%
2023/06/30	1	123.00	21	123.00	123.00	-20	2,288	-0.87%
2023/06/29	28	123.12	7	121.93	122.00	21	2,295	0.92%
2023/06/28	11	123.64	30	122.59	122.50	-19	2,209	-0.86%
2023/06/27	1	119.50	1	120.00	120.00	0	2,020	0.00%
2023/06/26	1	119.00	1	118.00	118.00	0	1,991	0.00%
2023/06/21	1	118.00	6	117.92	118.00	-5	1,985	-0.25%
2023/06/20	43	119.34	12	118.00	118.00	31	1,984	1.56%
2023/06/19	22	117.50	26	118.98	119.00	-4	1,963	-0.20%
2023/06/16	6	116.25	50	117.41	117.50	-44	1,934	-2.27%
2023/06/15	0	0.00	0	117.50	116.50	0	1,866	0.00%
2023/06/14	1	118.00	1	117.50	117.50	0	1,854	0.00%
2023/06/13	23	118.26	2	118.01	118.00	21	1,864	1.13%
2023/06/12	13	117.31	13	117.88	118.00	0	1,857	0.00%
2023/06/09	19	117.71	15	117.50	117.50	4	1,852	0.22%
2023/06/08	18	117.89	21	118.10	118.00	-3	1,837	-0.16%
2023/06/07	12	115.08	13	115.50	115.50	-1	1,777	-0.06%
2023/06/06	10	115.30	0	0.00	114.00	10	1,776	0.56%
2023/06/05	182	116.91	0	0.00	115.50	182	1,773	10.26%	大買/鉅額交易
2023/06/02	0	116.50	2	116.50	116.50	-2	1,751	-0.11%
2023/06/01	0	0.00	0	116.50	116.00	0	1,757	0.00%
2023/05/31	0	0.00	1	116.00	116.00	-1	1,753	-0.06%
2023/05/29	0	0.00	5	115.20	115.00	-5	1,729	-0.29%
2023/05/26	12	115.17	2	115.25	114.50	10	1,711	0.58%
2023/05/25	0	113.50	0	0.00	114.00	0	1,670	0.00%
2023/05/24	2	113.50	0	0.00	113.50	2	1,665	0.12%
2023/05/23	15	112.50	2	112.50	111.50	13	1,622	0.80%
2023/05/22	0	0.00	1	112.50	113.00	-1	1,583	-0.06%
2023/05/19	15	112.50	0	0.00	112.50	15	1,558	0.96%
2023/05/18	0	0.00	6	113.33	113.00	-6	1,551	-0.39%
2023/05/17	3	112.33	0	0.00	112.50	3	1,504	0.20%
2023/05/16	1	112.00	0	0.00	112.50	1	1,492	0.07%
2023/05/15	0	0.00	2	110.50	110.50	-2	1,457	-0.14%
2023/05/12	7	112.21	1	112.50	112.50	6	1,445	0.42%
2023/05/11	0	110.75	30	111.17	110.50	-30	1,411	-2.12%
2023/05/10	0	112.50	0	113.50	113.50	0	1,359	0.00%
2023/05/09	0	0.00	0.1	112.50	112.50	-0.1	1,330	-0.01%
2023/05/08	0	109.00	1	110.50	111.00	-1	1,262	-0.08%
2023/05/05	2	106.51	9	107.11	108.00	-7	1,210	-0.58%
2023/04/27	5	98.60	0	0.00	98.80	5	1,192	0.42%
2023/04/26	1	99.50	0	0.00	99.50	1	1,177	0.08%
2023/04/19	0	0.00	4	106.50	106.50	-4	1,121	-0.36%
2023/04/17	5	106.50	0	0.00	106.00	5	1,116	0.45%
2023/04/12	1	106.00	0	0.00	105.50	1	1,098	0.09%
2023/04/11	4	106.00	0	0.00	106.50	4	1,096	0.36%
2023/04/07	5	106.00	0	0.00	106.00	5	1,090	0.46%
2023/03/31	1	107.50	0	0.00	106.50	1	1,077	0.09%
2023/03/30	0	0.00	3	107.00	107.00	-3	1,059	-0.28%
2023/03/29	1	104.00	0	0.00	104.00	1	1,024	0.10%
2023/03/27	0	0.00	2	105.50	105.50	-2	1,023	-0.20%
2023/03/17	2	104.00	0	0.00	104.00	2	1,012	0.20%
2023/03/15	0	0.00	50	107.40	106.00	-50	1,030	-4.85%
2023/03/14	50	105.87	50	105.00	104.50	0	1,025	0.00%
2023/03/13	1	106.00	1	105.00	106.00	0	1,019	0.00%
2023/03/10	0	0.00	11	106.91	107.00	-11	1,012	-1.09%
2023/03/09	50	109.00	0	0.00	109.50	50	1,027	4.86%
2023/03/07	0	0.00	5	111.00	111.00	-5	1,029	-0.49%
2023/03/06	0	0.00	40	108.75	109.50	-40	1,024	-3.90%
2023/03/01	13	107.00	13.1	108.00	107.50	-0.1	1,045	-0.01%
2023/02/23	2	106.00	0	0.00	106.50	2	1,056	0.19%
2023/02/22	0	0.00	1	105.50	106.50	-1	1,079	-0.09%
2023/02/21	5	104.00	1	105.00	104.50	4	1,092	0.37%
2023/02/20	1	104.50	1	104.50	104.50	0	1,116	0.00%
2023/02/16	0	0.00	49	106.00	107.00	-49	1,164	-4.21%
2023/02/15	41	104.74	40	105.00	105.00	1	1,215	0.08%
2023/02/13	3	102.67	0	0.00	103.50	3	1,346	0.22%
2023/02/10	87	103.33	0	0.00	103.50	87	1,367	6.36%
2023/02/09	0	104.00	0	0.00	104.00	0	1,364	0.00%
2023/02/07	0	0.00	19	103.66	104.50	-19	1,355	-1.40%
2023/02/06	0	0.00	135	102.68	103.50	-135	1,354	-9.97%	大賣/鉅額交易
2023/02/02	0	105.00	11	104.77	105.50	-11	1,389	-0.79%
2023/02/01	4	100.25	0	0.00	101.00	4	1,389	0.29%
2023/01/31	5	100.00	15	101.67	101.00	-10	1,427	-0.70%
2023/01/30	0	101.00	13	101.00	100.50	-13	1,507	-0.86%
2023/01/17	0	0.00	5	100.00	100.00	-5	1,520	-0.33%
2023/01/16	0	99.20	0	0.00	99.50	0	1,556	0.00%
2023/01/13	6.1	99.00	12	98.84	98.20	-5.9	1,580	-0.38%
2023/01/12	20	100.00	0	0.00	100.00	20	1,598	1.25%
2023/01/11	1	100.50	2	100.00	101.00	-1	1,620	-0.06%
2023/01/10	1	99.50	5	99.94	99.80	-4	1,647	-0.24%
2023/01/09	2	99.90	0	0.00	99.70	2	1,663	0.12%
2023/01/06	0	0.00	1	98.90	99.00	-1	1,680	-0.06%
2023/01/05	127	97.70	0	0.00	97.70	127	1,701	7.47%	大買/鉅額交易
2022/12/30	0	95.90	5	95.80	95.70	-5	1,735	-0.29%
2022/12/29	0	0.00	20	94.80	95.40	-20	1,768	-1.13%
2022/12/28	1	98.00	1	96.20	96.10	0	1,809	0.00%
2022/12/21	0	98.80	0	0.00	98.00	0	2,035	0.00%
2022/12/20	10	98.20	0	0.00	97.90	10	2,126	0.47%
2022/12/15	0	104.50	0	0.00	105.00	0	2,225	0.00%
2022/12/08	3	104.67	2	105.00	104.50	1	2,342	0.04%
2022/12/07	0	0.00	10	104.50	105.50	-10	2,350	-0.43%
2022/12/06	0	0.00	1	104.50	105.00	-1	2,368	-0.04%
2022/12/02	1	106.00	0	0.00	105.50	1	2,468	0.04%
2022/12/01	10	105.50	0	0.00	105.50	10	2,555	0.39%
2022/11/30	10	103.50	1	103.00	104.00	9	2,646	0.34%
2022/11/29	5	102.00	14	102.54	103.50	-9	2,671	-0.34%
2022/11/28	5	101.00	2	101.00	101.50	3	2,663	0.11%
2022/11/25	0	0.00	11	101.91	100.00	-11	2,696	-0.41%
2022/11/24	2	99.20	6	100.83	101.00	-4	2,741	-0.15%
2022/11/22	15	96.57	0	0.00	97.90	15	2,866	0.52%
2022/11/21	32	97.95	0	0.00	97.50	32	2,900	1.10%
2022/11/18	11	98.78	0	0.00	97.80	11	2,921	0.38%
2022/11/17	0	0.00	27	100.01	98.60	-27	2,946	-0.92%
2022/11/16	6	98.80	32	97.98	98.80	-26	2,950	-0.88%
2022/11/15	0	0.00	99	98.17	98.40	-99	2,999	-3.30%
2022/11/11	0	0.00	25	100.00	97.10	-25	3,045	-0.82%
2022/11/10	83	96.89	82	95.85	96.80	1	3,017	0.03%
2022/11/09	0	0.00	1	96.30	96.30	-1	2,995	-0.03%
2022/11/08	10	93.20	0	0.00	91.80	10	3,048	0.33%
2022/11/04	0	0.00	5	91.70	91.70	-5	3,520	-0.14%
2022/11/02	0	0.00	2	90.90	91.00	-2	3,719	-0.05%
2022/11/01	2	90.25	0	0.00	90.00	2	3,874	0.05%
2022/10/31	1	90.00	0	0.00	90.20	1	3,954	0.03%
2022/10/28	0	87.70	0	0.00	86.90	0	4,055	0.00%
2022/10/27	120	89.92	5	89.20	90.00	115	4,090	2.81%	大買/鉅額交易
2022/10/26	26	87.12	16	87.50	87.80	10	4,050	0.25%
2022/10/24	9	93.01	164	94.50	93.00	-155	4,100	-3.78%	大賣/鉅額交易
2022/10/21	1	92.50	6	90.82	90.90	-5	4,099	-0.12%
2022/10/20	1	94.60	1	94.40	94.40	0	4,113	0.00%
2022/10/19	8	97.38	8	97.70	96.30	0	4,102	0.00%
2022/10/18	1	99.20	0	0.00	98.00	1	4,095	0.02%
2022/10/17	3	95.07	3	96.43	97.20	0	4,103	0.00%
2022/10/13	17	95.24	2	96.30	95.10	15	4,124	0.36%
2022/10/12	4	97.55	0	0.00	98.50	4	4,116	0.10%
2022/10/11	14	98.49	6	97.73	97.60	8	4,147	0.19%
2022/10/07	3	102.50	2	100.50	100.50	1	4,173	0.02%
2022/10/06	10	103.10	2	102.50	102.00	8	4,223	0.19%
2022/10/05	13	100.03	0	0.00	101.00	13	4,259	0.31%
2022/10/04	161	99.04	10	97.88	99.30	151	4,251	3.55%	大買/鉅額交易
2022/10/03	0	0.00	5	94.50	95.50	-5	4,280	-0.12%
2022/09/30	1	93.20	6	94.13	95.30	-5	4,411	-0.11%
2022/09/29	0	0.00	1	96.30	93.90	-1	4,446	-0.02%
2022/09/28	13	97.80	14	97.09	95.80	-1	4,476	-0.02%
2022/09/27	4	101.00	6	101.58	102.00	-2	4,455	-0.04%
2022/09/26	39	105.67	2	102.50	102.50	37	4,426	0.84%
2022/09/23	4	108.50	4	109.13	108.50	0	4,432	0.00%
2022/09/21	10	111.50	0	0.00	111.00	10	4,451	0.22%
2022/09/16	0	0.00	10	114.80	114.50	-10	4,570	-0.22%
2022/09/15	6	112.09	0	0.00	112.00	6	4,763	0.13%
2022/09/12	0	0.00	0.1	115.50	115.00	-0.1	5,139	0.00%
2022/09/08	1	113.50	11	114.05	114.00	-10	5,163	-0.19%
2022/09/06	0.1	109.00	0	0.00	108.00	0.1	5,166	0.00%
2022/09/02	0	112.00	0	0.00	112.00	0	5,034	0.00%
2022/09/01	0	113.00	0	0.00	113.00	0	5,037	0.00%
2022/08/31	1	114.50	1	115.00	115.50	0	5,021	0.00%
2022/08/29	3	109.33	1	110.00	110.50	2	5,070	0.04%
2022/08/26	0	0.00	3	114.50	113.50	-3	5,034	-0.06%
2022/08/25	0	0.00	5	114.50	114.50	-5	5,008	-0.10%
2022/08/24	1	112.00	0	0.00	112.50	1	5,004	0.02%
2022/08/22	0	0.00	11	112.05	112.00	-11	4,978	-0.22%
2022/08/19	3	115.50	1	115.50	115.50	2	4,932	0.04%
2022/08/18	2	115.00	0	0.00	115.50	2	4,930	0.04%
2022/08/17	0	0.00	4	115.75	116.50	-4	4,912	-0.08%
2022/08/16	6	115.50	2	116.00	115.00	4	4,899	0.08%
2022/08/15	6	114.33	3	114.67	115.00	3	4,836	0.06%
2022/08/12	35	113.31	8	114.19	115.00	27	4,768	0.57%
2022/08/11	0	121.00	0	0.00	121.00	0	4,463	0.00%
2022/08/10	1	132.50	1	133.98	134.00	0	4,457	0.00%
2022/08/09	21	133.81	21	132.05	131.00	0	4,459	0.00%
2022/08/08	1	130.50	5	130.49	130.50	-4	4,410	-0.09%
2022/08/05	1	125.49	1	124.50	125.00	0	4,296	0.00%
2022/08/04	3	123.17	3	124.17	127.50	0	4,228	0.00%
2022/08/03	0	0.00	0	125.00	124.00	0	4,157	0.00%
2022/08/02	0	0.00	1	120.50	122.50	-1	4,182	-0.02%
2022/08/01	5	125.00	4	123.50	123.50	1	4,232	0.02%
2022/07/29	3	124.00	5	122.90	124.00	-2	4,384	-0.05%
2022/07/28	1	120.50	0	0.00	120.00	1	4,378	0.02%
2022/07/27	0	0.00	10	120.00	120.00	-10	4,399	-0.23%
2022/07/21	0	0.00	0	117.50	119.00	0	4,884	0.00%
2022/07/14	0	0.00	0	118.50	119.50	0	5,732	0.00%
2022/07/13	0	0.00	1	116.00	115.50	-1	5,721	-0.02%
2022/07/12	2	114.00	1	114.50	115.00	1	5,684	0.02%
2022/07/08	8	116.44	11	114.55	115.00	-3	5,684	-0.05%
2022/07/07	4	104.00	24	101.50	107.50	-20	5,577	-0.36%
2022/07/06	23	102.43	5	103.00	102.00	18	5,612	0.32%
2022/07/04	20	99.00	20.1	98.40	97.10	0	5,807	0.00%
2022/07/01	3	111.67	0	0.00	108.00	3	5,791	0.05%
2022/06/29	0	118.50	4	119.00	119.00	-4	5,699	-0.07%
2022/06/24	1	121.50	2	122.00	122.00	-1	5,674	-0.02%
2022/06/23	17	124.00	4	127.01	122.00	13	5,649	0.23%
2022/06/22	0	128.67	3	133.00	129.50	-3	5,472	-0.05%
2022/06/21	2	132.00	12.1	129.92	132.00	-10.1	5,281	-0.19%
2022/06/20	2	123.00	13	122.50	122.50	-11	5,117	-0.21%
2022/06/17	11	123.73	0	0.00	125.00	11	5,046	0.22%
2022/06/16	5	127.40	15	126.97	122.50	-10	4,969	-0.20%
2022/06/15	1	125.00	1	124.00	124.00	0	4,854	0.00%
2022/06/14	0	0.00	2	124.49	124.50	-2	4,853	-0.04%
2022/06/10	2	121.00	0	0.00	124.00	2	4,870	0.04%
2022/06/09	6	123.25	16	121.88	124.00	-10	4,885	-0.20%
2022/06/08	10	128.10	101	128.52	123.00	-91	4,873	-1.87%	大賣/
2022/06/07	6	125.33	1	125.50	125.50	5	4,752	0.11%
2022/06/06	110	125.55	5	125.40	126.00	105	4,731	2.22%	大買/鉅額交易
2022/06/02	2	120.50	0	0.00	122.50	2	4,715	0.04%
2022/05/27	0	0.00	25	116.50	118.00	-25	4,691	-0.53%
2022/05/26	21	114.14	0	0.00	114.00	21	4,702	0.45%
2022/05/25	5	117.50	0	0.00	119.50	5	4,792	0.10%
2022/05/23	1	120.50	0	0.00	121.00	1	4,831	0.02%
2022/05/19	5	122.50	3	123.00	122.50	2	4,848	0.04%
2022/05/18	0	122.50	0	0.00	122.50	0	4,756	0.00%
2022/05/16	103	118.00	106	115.89	117.00	-3	4,713	-0.06%	大買/大賣/
2022/05/13	0	112.50	2	112.51	112.50	-2	4,632	-0.04%
2022/05/12	1	110.00	0	0.00	109.50	1	4,617	0.02%
2022/05/11	2	109.00	11	110.64	111.00	-9	4,631	-0.19%
2022/05/10	0	0.00	3	109.50	110.50	-3	4,731	-0.06%
2022/05/09	1	111.00	1	110.00	109.00	0	4,697	0.00%
2022/05/06	27	110.93	7	110.93	109.50	20	4,667	0.43%
2022/05/05	2	122.00	1	126.50	121.00	1	4,532	0.02%
2022/05/04	2	124.50	24	124.83	124.50	-22	4,486	-0.49%
2022/05/03	0	0.00	0	127.00	127.00	0	4,466	0.00%
2022/04/29	0	130.00	0	0.00	128.00	0	4,434	0.00%
2022/04/28	2	128.75	7	128.00	127.50	-5	4,346	-0.11%
2022/04/27	4	132.62	14	129.43	132.50	-10	4,197	-0.24%
2022/04/26	11	132.05	4	129.88	132.50	7	4,002	0.17%
2022/04/25	44	126.60	12	126.58	126.50	32	3,804	0.84%
2022/04/22	4	127.38	21.1	129.60	130.00	-17	3,729	-0.46%
2022/04/21	7	126.71	3	127.50	125.50	4	3,542	0.11%
2022/04/20	33	123.09	61	125.01	125.00	-28	3,337	-0.84%
2022/04/19	3	121.50	1	117.00	121.00	2	3,235	0.06%
2022/04/15	1	116.50	1.1	117.20	116.50	-0.1	3,270	0.00%
2022/04/13	0	120.75	0	0.00	119.50	0	3,394	0.00%
2022/04/12	3	120.87	1	127.00	120.00	2	3,687	0.06%
2022/04/11	4	126.37	11.1	125.87	124.50	-7	3,751	-0.19%
2022/04/08	13	122.58	11	125.91	125.00	2	3,786	0.05%
2022/04/07	0	0.00	89	121.24	119.50	-89	3,646	-2.44%
2022/04/06	0	122.00	20	121.50	122.00	-20	3,741	-0.53%
2022/04/01	21	121.50	24	119.58	121.50	-3	3,764	-0.08%
2022/03/31	0	121.00	2	121.50	121.50	-2	3,898	-0.05%
2022/03/30	3	121.00	1	121.50	121.50	2	3,936	0.05%
2022/03/29	15	120.50	3	120.33	121.00	12	4,033	0.30%
2022/03/28	0	118.00	1	117.50	118.00	-1	4,094	-0.02%
2022/03/25	2	119.75	40	120.10	121.00	-38	4,238	-0.90%
2022/03/24	20	118.00	47	117.94	117.50	-27	4,352	-0.62%
2022/03/23	0	0.00	44	115.97	115.00	-44	4,909	-0.90%
2022/03/22	10	115.65	0	0.00	116.00	10	5,591	0.18%
2022/03/16	5	113.20	0	0.00	113.50	5	6,250	0.08%
2022/03/15	0	0.00	1	113.00	112.50	-1	6,351	-0.02%
2022/03/14	2	115.00	2	113.50	113.50	0	6,351	0.00%
2022/03/10	3	111.00	2	110.50	110.50	1	6,341	0.02%
2022/03/09	3	108.67	3	108.00	108.00	0	6,332	0.00%
2022/03/08	2	111.00	2	107.00	107.00	0	6,336	0.00%
2022/03/07	3	111.33	5	112.00	111.50	-2	6,340	-0.03%
2022/03/04	6	114.42	6	113.50	113.50	0	6,364	0.00%
2022/03/03	6	115.83	5	115.50	115.50	1	6,375	0.02%
2022/03/02	5	115.20	2	114.50	114.50	3	6,433	0.05%
2022/03/01	13	114.96	11	116.73	117.50	2	6,441	0.03%
2022/02/25	98	115.25	40	115.83	114.50	58	6,478	0.90%
2022/02/24	35	117.74	6	117.00	117.50	29	6,423	0.45%
2022/02/23	1	123.00	1	123.00	123.00	0	6,394	0.00%
2022/02/22	1	122.00	2	123.00	124.00	-1	6,498	-0.02%
2022/02/21	1	124.00	1	123.50	123.00	0	6,573	0.00%
2022/02/18	1	124.50	0	0.00	125.50	1	6,676	0.01%
2022/02/17	9	126.11	4	124.50	125.00	5	6,807	0.07%
2022/02/16	43	127.47	5	127.60	127.50	38	6,910	0.55%
2022/02/15	1	124.50	3	124.50	123.50	-2	6,945	-0.03%
2022/02/14	0	122.00	1	123.00	123.00	-1	7,221	-0.01%
2022/02/11	5	125.30	3	125.67	125.00	2	7,325	0.03%
2022/02/10	33	130.85	153	131.30	127.50	-120	7,491	-1.60%	大賣/鉅額交易
2022/02/09	9	126.67	70	126.92	128.00	-61	7,569	-0.81%
2022/02/08	28	125.86	26	127.31	126.00	2	7,925	0.03%
2022/02/07	21	125.07	2	126.00	126.00	19	8,397	0.23%
2022/01/26	59	120.68	7	123.50	123.00	52	8,399	0.62%
2022/01/25	8	121.31	6	119.67	119.00	2	8,486	0.02%
2022/01/24	5	118.90	5	120.90	121.50	0	8,641	0.00%
2022/01/21	115	121.42	11	121.09	119.50	104	8,673	1.20%	大買/鉅額交易
2022/01/20	2	123.50	3	124.50	124.50	-1	8,734	-0.01%
2022/01/19	2	122.25	6	123.75	124.00	-4	8,896	-0.04%
2022/01/18	22	124.52	18	125.83	124.00	4	8,953	0.04%
2022/01/17	13	122.38	11	121.87	125.50	2	8,942	0.02%
2022/01/14	12	120.42	0	0.00	121.00	12	8,972	0.13%
2022/01/13	3	120.83	2	121.75	122.00	1	8,963	0.01%
2022/01/12	5	120.60	28	122.57	122.50	-23	8,943	-0.26%
2022/01/11	22	120.00	3	119.00	119.00	19	8,892	0.21%
2022/01/10	4	123.88	2	124.75	123.50	2	8,811	0.02%
2022/01/07	14	124.32	29	123.50	125.00	-15	8,776	-0.17%
2022/01/06	59.1	127.04	2	127.00	128.00	57.1	8,643	0.66%
2022/01/05	22	133.50	7	137.00	129.00	15	8,573	0.17%
2022/01/04	5	130.90	29	131.98	134.50	-24	8,252	-0.29%
2022/01/03	3	129.67	3	130.17	129.50	0	8,098	0.00%
2021/12/30	0	0.00	1	128.00	127.50	-1	8,007	-0.01%
2021/12/29	12	128.50	82	128.51	129.00	-70	7,937	-0.88%
2021/12/28	26	125.67	0	0.00	125.00	26	7,806	0.33%
2021/12/27	44	126.98	9	127.17	126.50	35	7,771	0.45%
2021/12/24	2	124.75	2	124.50	124.50	0	7,636	0.00%
2021/12/23	4	127.00	0	0.00	124.50	4	7,592	0.05%
2021/12/22	2	125.50	7	125.86	127.00	-5	7,472	-0.07%
2021/12/21	30	124.83	35	125.57	126.00	-5	7,421	-0.07%
2021/12/20	34	126.99	13.1	126.31	125.50	21	7,263	0.29%
2021/12/17	41	131.59	26	132.44	125.50	15	7,073	0.21%
2021/12/16	22.1	126.04	20	126.75	127.00	2	6,482	0.03%
2021/12/15	43	119.29	58	121.75	125.50	-15	5,787	-0.26%
2021/12/14	0	0.00	1.1	114.56	114.50	-1.1	5,256	-0.02%
2021/12/13	0	0.00	9	113.83	116.00	-9	5,184	-0.17%
2021/12/10	9.1	114.55	8	114.94	114.50	1.1	5,145	0.02%
2021/12/09	0	0.00	2	113.50	113.00	-2	5,052	-0.04%
2021/12/08	1	108.51	2.1	109.00	108.50	-1	4,919	-0.02%
2021/12/07	2	109.00	2	109.50	110.00	0	4,895	0.00%
2021/12/06	0	107.50	0	107.50	107.00	0	4,870	0.00%
2021/12/01	4.1	107.99	3	109.66	110.50	1	4,848	0.02%
2021/11/30	14	108.57	12	108.63	110.00	2	4,811	0.04%
2021/11/29	1	106.00	0	0.00	105.50	1	4,767	0.02%
2021/11/26	1	103.01	1	105.00	106.00	0	4,741	0.00%
2021/11/25	4	109.63	1	107.50	107.50	3	4,670	0.06%
2021/11/24	4	108.38	19	108.29	108.50	-15	4,651	-0.32%
2021/11/23	7	111.14	7	110.43	110.00	0	4,574	0.00%
2021/11/22	2	115.26	2.2	115.00	115.00	-0.2	4,487	0.00%
2021/11/19	41	113.88	26	114.56	116.50	15	4,438	0.34%
2021/11/18	6	113.92	19	113.68	112.50	-13	4,328	-0.30%
2021/11/17	5	112.70	7	111.86	111.00	-2	4,202	-0.05%
2021/11/16	5	113.80	37	113.92	114.00	-32	4,092	-0.78%
2021/11/15	26	117.44	14	116.25	119.00	12	3,956	0.30%
2021/11/12	4.1	114.38	10	115.25	114.50	-5.9	3,828	-0.15%
2021/11/11	142	116.01	109	117.06	113.00	33	3,736	0.88%	大買/大賣/
2021/11/10	17	114.26	6	113.50	115.50	11	3,475	0.32%
2021/11/09	46	114.44	34	116.79	114.50	12	3,354	0.36%
2021/11/08	6.1	113.74	25	115.16	115.50	-18.9	3,161	-0.60%
2021/11/05	36.1	113.23	106	114.36	113.50	-69.9	2,987	-2.34%	大賣/
2021/11/04	17	114.21	168	114.25	115.50	-151	2,624	-5.76%	大賣/鉅額交易
2021/11/03	7	104.43	5	105.30	105.00	2	2,135	0.09%
2021/11/02	132	102.67	14	102.29	102.50	118	2,084	5.66%	大買/鉅額交易
2021/11/01	43	107.05	32	107.77	108.50	11	1,986	0.55%
2021/10/29	22	104.80	0	105.00	105.00	22	1,819	1.21%
2021/10/28	1	106.00	50	105.92	105.00	-49	1,766	-2.77%
2021/10/27	12	104.83	29	104.16	105.50	-17	1,690	-1.01%
2021/10/26	44	100.73	23	101.13	101.50	21	1,533	1.37%
2021/10/25	11	98.47	34	99.25	98.80	-23	1,508	-1.52%
2021/10/22	114	97.31	58	98.50	99.00	56	1,525	3.67%	大買/
2021/10/21	24	95.05	7	95.26	95.40	17	1,522	1.12%
2021/10/20	2	93.16	5	94.36	94.70	-3	1,656	-0.18%
2021/10/19	1	91.50	1	92.40	92.60	0	1,661	0.00%
2021/10/18	16	90.99	0	0.00	90.90	16	1,700	0.94%
2021/10/13	0.1	92.20	0	91.10	90.80	0	1,876	0.00%
2021/10/12	0	93.30	0	0.00	93.00	0	1,983	0.00%
2021/10/08	2	94.95	43	95.84	95.60	-41	2,042	-2.01%
2021/10/07	6	94.00	139	94.75	95.80	-133	2,160	-6.16%	大賣/鉅額交易
2021/10/06	99	91.03	44	91.48	90.80	55	2,127	2.59%
2021/10/05	10	90.00	0	0.00	92.50	10	2,141	0.47%
2021/10/04	114	90.04	0	90.30	90.40	114	2,150	5.30%	大買/鉅額交易
2021/10/01	0	0.00	0	90.10	89.90	0	2,149	0.00%
2021/09/30	0	0.00	2	92.80	93.00	-2	2,137	-0.09%
2021/09/29	2	93.50	6	92.85	93.00	-4	2,158	-0.19%
2021/09/28	9	93.99	3	93.90	94.20	6	2,167	0.28%
2021/09/27	2	91.90	1	92.30	92.50	1	2,140	0.05%
2021/09/24	0	0.00	1	91.20	90.50	-1	2,151	-0.05%
2021/09/22	1	90.30	0	0.00	90.20	1	2,347	0.04%
2021/09/17	1	90.50	31	90.63	90.50	-30	2,375	-1.26%
2021/09/10	0	92.00	0	0.00	91.20	0	2,444	0.00%
2021/09/06	0	0.00	1	90.70	90.00	-1	2,449	-0.04%
2021/09/02	1	90.30	0	0.00	89.90	1	2,496	0.04%
2021/09/01	1	92.60	1	92.20	92.30	0	2,493	0.00%
2021/08/30	1	93.60	3	93.03	93.30	-2	2,508	-0.08%
2021/08/25	0	0.00	1	90.30	91.40	-1	2,591	-0.04%
2021/08/24	1	91.40	0	0.00	90.10	1	2,602	0.04%
2021/08/20	0	0.00	0.3	88.80	89.10	-0.3	2,646	-0.01%
2021/08/16	0	88.10	0	0.00	89.20	0	2,674	0.00%
2021/08/13	0	0.00	1	90.20	89.30	-1	2,667	-0.04%
2021/08/11	42	89.57	0	0.00	88.80	42	2,667	1.57%
2021/08/10	1	90.50	0	0.00	91.00	1	2,637	0.04%
2021/08/09	0	0.00	1	92.40	92.10	-1	2,655	-0.04%
2021/08/06	1	93.80	0	0.00	93.50	1	2,687	0.04%
2021/08/04	0	96.00	0	0.00	95.70	0	2,769	0.00%
2021/08/02	0	0.00	1	96.60	96.70	-1	2,869	-0.03%
2021/07/30	1	97.60	0	0.00	97.30	1	2,907	0.03%
2021/07/29	0	96.50	0	0.00	97.50	0	2,918	0.00%
2021/07/27	2	98.45	0	98.60	99.50	2	2,883	0.07%
2021/07/26	6	101.50	1	102.01	102.00	5	2,844	0.18%
2021/07/23	0	109.50	20	108.50	109.00	-20	2,707	-0.74%
2021/07/22	4	108.88	6	110.25	108.00	-2	2,704	-0.07%
2021/07/21	18	109.06	2.1	109.99	109.00	16	2,674	0.60%
2021/07/20	0	0.00	0	106.00	104.50	0	2,586	0.00%
2021/07/19	0	109.00	0	0.00	107.50	0	2,554	0.00%
2021/07/16	1	109.01	0	0.00	109.50	1	2,561	0.04%
2021/07/15	0.3	108.49	6	107.50	108.50	-5.7	2,465	-0.23%
2021/07/14	6	107.33	1	109.50	108.50	5	2,419	0.21%
2021/07/12	0	102.50	0	0.00	103.00	0	2,360	0.00%
2021/07/09	0	0.00	0	101.50	100.50	0	2,430	0.00%
2021/07/08	0	103.00	0	0.00	102.50	0	2,617	0.00%
2021/07/01	0	0.00	4	105.50	103.50	-4	2,939	-0.14%
2021/06/30	8	106.38	2	104.50	106.50	6	3,000	0.20%
2021/06/29	1	104.51	5	106.20	106.50	-4	3,010	-0.13%
2021/06/28	0	102.00	0	0.00	102.00	0	3,086	0.00%
2021/06/25	1	99.30	2	100.25	99.20	-1	3,093	-0.03%
2021/06/22	1	97.50	0	0.00	96.40	1	3,210	0.03%
2021/06/21	1	98.00	0	0.00	96.80	1	3,283	0.03%
2021/06/11	3	100.00	0	0.00	99.50	3	4,156	0.07%
2021/06/10	0	0.00	0.1	101.00	100.50	-0.1	4,181	0.00%
2021/06/07	0	0.00	3	96.83	96.50	-3	4,272	-0.07%
2021/06/03	4	98.95	1	99.10	100.00	3	4,303	0.07%
2021/06/02	0	0.00	1	96.90	97.50	-1	4,270	-0.02%
2021/06/01	1	96.50	0	0.00	96.40	1	4,229	0.02%
2021/05/31	1	95.20	0	0.00	96.90	1	4,227	0.02%
2021/05/28	0	0.00	1	94.70	94.80	-1	4,208	-0.02%
2021/05/27	0	0.00	1	94.70	94.70	-1	4,203	-0.02%
2021/05/26	1	92.50	0	0.00	92.50	1	4,198	0.02%
2021/05/25	0	0.00	1	93.10	93.10	-1	4,209	-0.02%
2021/05/20	0	0.00	1	91.30	90.90	-1	4,251	-0.02%
2021/05/18	1	89.50	0	0.00	90.40	1	4,291	0.02%
2021/05/17	1	85.00	0	0.00	85.00	1	4,313	0.02%
2021/05/14	2	89.65	2	89.60	89.60	0	4,277	0.00%
2021/05/12	3	90.27	2	89.85	90.60	1	4,174	0.02%
2021/05/11	2	94.46	2	94.60	94.30	0	4,094	0.00%
2021/05/10	2	98.01	107	99.10	98.00	-105	4,043	-2.60%	大賣/鉅額交易
2021/05/07	101	103.00	0	0.00	102.00	101	3,999	2.53%	大買/鉅額交易
2021/05/06	0	101.50	0	0.00	101.50	0	4,002	0.00%
2021/05/05	0	106.00	2	104.00	104.00	-2	3,980	-0.05%
2021/05/04	1	106.50	2	103.50	105.50	-1	3,979	-0.03%
2021/05/03	3	109.00	0	108.50	108.00	3	3,933	0.08%
2021/04/29	4	113.75	1	114.00	113.00	3	3,910	0.08%
2021/04/27	0	0.00	0	113.00	112.50	0	3,924	0.00%
2021/04/23	1	112.01	1	113.00	113.00	0	3,919	0.00%
2021/04/22	5	112.80	6	112.83	112.00	-1	3,932	-0.03%
2021/04/21	0	0.00	12	114.50	114.00	-12	3,911	-0.31%
2021/04/20	3	114.50	0	0.00	115.50	3	3,901	0.08%
2021/04/19	0	0.00	5	113.50	113.50	-5	3,934	-0.13%
2021/04/16	1	115.00	0	0.00	115.00	1	3,901	0.03%
2021/04/15	7	114.93	3	114.50	114.50	4	3,944	0.10%
2021/04/14	6	122.58	2	118.54	122.00	4	3,888	0.10%
2021/04/13	0	0.00	2	125.50	125.50	-2	3,722	-0.05%
2021/04/12	1	124.00	3	126.17	124.00	-2	3,704	-0.05%
2021/04/09	1	123.52	4	122.88	125.50	-3	3,656	-0.08%
2021/04/08	3	122.67	165	121.05	124.00	-162	3,585	-4.52%	大賣/鉅額交易
2021/04/07	0	0.00	1	117.50	118.00	-1	3,469	-0.03%
2021/04/06	94	118.40	8	117.00	117.50	86	3,437	2.50%
2021/04/01	5	116.20	56	118.00	118.00	-51	3,367	-1.51%
2021/03/31	5	115.00	27	114.43	116.00	-22	3,273	-0.67%
2021/03/29	1	109.50	0	0.00	109.50	1	3,071	0.03%
2021/03/26	3	109.00	2	109.75	110.00	1	3,074	0.03%
2021/03/25	12	109.54	5	108.50	109.00	7	3,047	0.23%
2021/03/24	6	108.42	0	109.50	111.00	6	2,985	0.20%
2021/03/23	4	110.00	103	111.17	110.00	-99	2,924	-3.38%	大賣/
2021/03/22	18	111.47	6	110.17	112.00	12	2,863	0.42%
2021/03/19	7	108.21	9.1	106.67	108.50	-2	2,788	-0.07%
2021/03/18	4.1	105.38	98	105.88	110.00	-94	2,581	-3.64%
2021/03/17	3	100.50	6	100.45	100.00	-3	2,228	-0.14%
2021/03/16	1	98.50	1	99.50	98.40	0	2,188	0.00%
2021/03/15	1	99.00	3	98.67	99.20	-2	2,172	-0.09%
2021/03/12	135	98.13	2	97.35	98.80	133	2,189	6.07%	大買/鉅額交易
2021/03/11	0	96.50	80	97.04	96.30	-80	2,158	-3.71%
2021/03/10	0	96.40	0	0.00	96.50	0	2,131	0.00%
2021/03/09	1	93.80	0	0.00	93.50	1	2,107	0.05%
2021/03/08	24	93.00	0	93.70	92.90	24	2,121	1.13%
2021/03/05	96	92.84	2	94.10	94.00	94	2,137	4.40%
2021/03/04	1	93.20	45	94.00	93.20	-44	2,164	-2.03%
2021/03/02	0	94.70	0	0.00	94.40	0	2,198	0.00%
2021/02/26	10	94.01	0	0.00	94.40	10	2,262	0.44%
2021/02/25	1	95.40	0	0.00	95.40	1	2,305	0.04%
2021/02/24	0	0.00	0	95.00	94.80	0	2,313	0.00%
2021/02/23	1	95.90	3	96.13	96.40	-2	2,288	-0.09%
2021/02/22	11	96.19	122	97.32	96.80	-111	2,317	-4.79%	大賣/鉅額交易
2021/02/19	1	96.50	1	96.30	96.40	0	2,295	0.00%
2021/02/18	0	96.00	2	95.50	96.30	-2	2,295	-0.09%
2021/02/05	0	0.00	2	95.35	95.30	-2	2,399	-0.08%
2021/02/04	76	94.20	1	95.00	93.40	75	2,622	2.86%
2021/02/02	0	0.00	1	95.00	94.80	-1	2,751	-0.04%
2021/02/01	1	94.30	1	92.10	94.40	0	2,765	0.00%
2021/01/29	1	92.70	0	0.00	92.40	1	2,769	0.04%
2021/01/28	4	94.80	3	94.53	94.30	1	2,802	0.04%
2021/01/27	5	93.90	0	0.00	93.60	5	2,772	0.18%
2021/01/25	0	0.00	1	92.30	93.20	-1	2,920	-0.03%
2021/01/20	10	91.83	1	92.90	90.40	9	3,097	0.29%
2021/01/19	1	93.30	1	93.70	93.20	0	3,216	0.00%
2021/01/18	49	92.72	0	0.00	93.70	49	3,292	1.49%
2021/01/15	8	93.51	0	0.00	93.10	8	3,349	0.24%
2021/01/14	7	94.24	0	0.00	94.70	7	3,525	0.20%
2021/01/12	23	94.87	2	96.39	94.00	21	3,968	0.53%
2021/01/11	1	96.40	0	0.00	96.50	1	4,145	0.02%
2021/01/08	91	97.67	67	98.99	98.10	24	4,186	0.57%
2021/01/07	0	0.00	2	96.30	97.20	-2	4,162	-0.05%
2021/01/06	45	96.95	123	97.55	95.90	-78	4,234	-1.84%	大賣/
2021/01/05	155	97.07	2	96.70	98.00	153	4,298	3.56%	大買/鉅額交易
2020/12/29	2	92.75	2	93.00	92.70	0	4,282	0.00%
2020/12/28	2	92.95	0	0.00	93.20	2	4,301	0.05%
2020/12/25	1	93.70	1	94.00	94.20	0	4,285	0.00%
2020/12/24	0	0.00	1	94.40	94.20	-1	4,287	-0.02%
2020/12/23	1	93.30	2	92.75	93.30	-1	4,287	-0.02%
2020/12/22	7	93.84	0	0.00	92.70	7	4,315	0.16%
2020/12/18	2	95.90	4	95.88	95.90	-2	4,316	-0.05%
2020/12/16	4	95.10	1	95.80	95.00	3	4,333	0.07%
2020/12/15	4	95.73	2	96.85	95.10	2	4,332	0.05%
2020/12/14	0	0.00	1	97.10	97.00	-1	4,333	-0.02%
2020/12/11	1	95.40	1	96.60	95.60	0	4,335	0.00%
2020/12/10	0	0.00	1.1	97.52	96.20	-1.1	4,322	-0.02%
2020/12/08	7	98.70	0	0.00	98.40	7	4,311	0.16%
2020/12/07	1.1	98.21	0	0.00	98.50	1.1	4,347	0.02%
2020/12/03	0	0.00	0.1	97.50	97.40	-0.1	4,372	0.00%
2020/12/02	0	0.00	2	97.40	97.40	-2	4,445	-0.04%
2020/12/01	1	95.70	0	0.00	96.50	1	4,505	0.02%
2020/11/30	4	97.08	0	0.00	96.80	4	4,590	0.09%
2020/11/27	115	98.02	5	97.94	98.20	110	4,679	2.35%	大買/鉅額交易
2020/11/26	0	0.00	1	97.30	96.90	-1	4,789	-0.02%
2020/11/25	8	96.90	7	96.26	96.00	1	4,993	0.02%
2020/11/24	11	98.16	1	98.60	97.60	10	5,005	0.20%
2020/11/23	1	99.70	1	100.00	99.60	0	5,045	0.00%
2020/11/20	1	99.71	0	0.00	99.80	1	5,105	0.02%
2020/11/19	2	100.30	1	102.00	99.80	1	5,451	0.02%
2020/11/18	4	100.50	1	100.00	100.50	3	5,639	0.05%
2020/11/16	3	100.67	23	99.82	101.50	-20	5,715	-0.35%
2020/11/13	23	100.04	53	101.75	99.90	-30	5,643	-0.53%
2020/11/12	29	99.70	135.1	102.33	99.60	-106.1	5,587	-1.90%	大賣/鉅額交易
2020/11/11	43	96.43	19	97.80	96.20	24	5,383	0.45%
2020/11/10	21.1	97.31	182.2	99.60	96.20	-161.1	5,374	-3.00%	大賣/鉅額交易
2020/11/09	1	100.50	65	101.47	101.00	-64	5,330	-1.20%
2020/11/06	1	100.00	1	98.90	100.50	0	5,339	0.00%
2020/11/05	8	98.45	0	0.00	98.70	8	5,422	0.15%
2020/11/04	10	99.60	1	99.70	100.50	9	5,581	0.16%
2020/11/02	48.2	101.14	6	101.75	100.50	42.2	5,766	0.73%
2020/10/30	0	0.00	25	100.68	99.80	-25	5,673	-0.44%
2020/10/29	0	0.00	4	98.50	99.00	-4	5,601	-0.07%
2020/10/28	1	100.00	1	101.00	101.00	0	5,555	0.00%
2020/10/27	1	103.00	10	102.70	103.50	-9	5,503	-0.16%
2020/10/26	0	0.00	1	101.00	99.40	-1	5,365	-0.02%
2020/10/23	43	98.81	0	0.00	99.00	43	5,288	0.81%
2020/10/22	83	98.87	31	99.11	100.00	52	5,250	0.99%
2020/10/21	139	98.98	241	100.28	97.30	-102	5,067	-2.01%	大買/大賣/鉅額交易
2020/10/20	6	100.27	65	99.65	100.50	-59	4,858	-1.21%
2020/10/19	117	95.94	62	96.23	95.30	55	4,640	1.19%	大買/
2020/10/16	0	93.70	9	94.52	94.10	-9	4,418	-0.20%
2020/10/15	69	94.03	33	95.11	94.50	36	4,368	0.82%
2020/10/14	65	93.47	58	93.53	93.70	7	4,316	0.16%
2020/10/13	27	91.70	4	91.55	91.70	23	4,291	0.54%
2020/10/12	7	89.29	2	90.15	90.00	5	4,240	0.12%
2020/10/08	11	89.26	3	89.83	89.80	8	4,258	0.19%
2020/10/07	5	89.16	0	0.00	89.50	5	4,248	0.12%
2020/10/06	10	88.80	1	89.10	89.00	9	4,224	0.21%
2020/10/05	223	86.80	3	87.23	88.20	220	4,231	5.20%	大買/鉅額交易
2020/09/29	1	84.30	0	0.00	83.90	1	4,263	0.02%
2020/09/25	0	0.00	1	83.30	83.60	-1	4,342	-0.02%
2020/09/24	4	85.38	2	85.85	84.20	2	4,335	0.05%
2020/09/23	3	87.40	0	0.00	87.00	3	4,338	0.07%
2020/09/22	1	87.50	1	88.10	88.00	0	4,335	0.00%
2020/09/21	1	88.40	0	0.00	87.50	1	4,321	0.02%
2020/09/18	1	89.30	2	88.90	88.80	-1	4,303	-0.02%
2020/09/17	2	88.15	5	88.66	88.10	-3	4,288	-0.07%
2020/09/16	3	86.37	1	86.50	86.20	2	4,241	0.05%
2020/09/14	2	86.25	0	0.00	87.10	2	4,234	0.05%
2020/09/11	0	0.00	2	85.35	85.10	-2	4,221	-0.05%
2020/09/10	8	87.11	5.5	87.46	85.70	2.5	4,207	0.06%
2020/09/09	1	87.50	0	0.00	87.30	1	4,141	0.02%
2020/09/08	3	88.80	2	88.75	88.40	1	4,112	0.02%
2020/09/07	2	91.75	3	89.73	89.00	-1	4,092	-0.02%
2020/09/04	1.3	90.14	3	91.40	91.10	-1.8	4,032	-0.04%
2020/09/03	5	93.96	5	94.12	92.10	0	3,963	0.00%
2020/09/02	15	93.37	14	93.40	93.10	1	3,892	0.03%
2020/09/01	3.3	92.40	6.1	92.85	92.10	-2.9	3,818	-0.07%
2020/08/31	4	92.75	14	92.66	92.00	-10	3,702	-0.27%
2020/08/28	2	88.70	24	89.76	89.70	-22	3,472	-0.63%
2020/08/27	23	88.84	5	89.26	88.40	18	3,404	0.53%
2020/08/26	4	88.43	10	87.84	88.00	-6	3,318	-0.18%
2020/08/25	15	89.09	10	89.64	87.80	5	3,238	0.15%
2020/08/24	7	87.37	13	88.27	88.90	-6	2,897	-0.21%
2020/08/21	2	85.30	26	84.09	84.50	-24	2,742	-0.87%
2020/08/20	2	80.20	3.4	80.56	79.90	-1.4	2,667	-0.05%
2020/08/18	27	85.08	0	0.00	83.60	27	2,624	1.03%
2020/08/17	1	85.80	1	87.00	85.30	0	2,618	0.00%
2020/08/14	0	0.00	7	85.37	86.00	-7	2,600	-0.27%
2020/08/13	1.4	84.93	23	85.70	85.20	-21.7	2,580	-0.84%
2020/08/12	1	84.50	0	0.00	84.80	1	2,547	0.04%
2020/08/11	10	85.02	5.1	85.11	84.40	4.9	2,527	0.19%
2020/08/10	18	85.34	11.1	85.38	85.40	6.9	2,469	0.28%
2020/08/07	1	83.00	91	81.67	82.60	-90	2,349	-3.83%
2020/08/06	51	81.00	157	78.56	78.80	-106	2,197	-4.82%	大賣/鉅額交易
2020/08/05	43	79.79	0	0.00	80.10	43	2,241	1.92%
2020/08/04	144	76.71	0	0.00	77.00	144	2,407	5.98%	大買/鉅額交易
2020/07/31	2	77.20	0	0.00	77.00	2	2,477	0.08%
2020/07/30	4	75.75	0	0.00	75.90	4	2,441	0.16%
2020/07/28	0	0.00	5	72.10	72.20	-5	2,442	-0.20%
2020/07/27	0	0.00	5	75.14	74.50	-5	2,445	-0.20%
2020/07/24	1	77.40	0	0.00	76.30	1	2,507	0.04%
2020/07/23	0	0.00	1	79.00	78.90	-1	2,506	-0.04%
2020/07/22	0	0.00	1	78.20	78.60	-1	2,529	-0.04%
2020/07/21	0	0.00	1	77.00	77.30	-1	2,552	-0.04%
2020/07/20	4	76.15	0	0.00	76.20	4	2,687	0.15%
2020/07/17	59	79.54	52	78.22	77.30	7	2,698	0.26%
2020/07/16	9.1	84.27	3	84.90	84.00	6.1	2,648	0.23%
2020/07/15	6	84.45	3	84.90	83.80	3	2,610	0.11%
2020/07/14	9	84.03	0	0.00	84.00	9	2,640	0.34%
2020/07/10	1	83.60	0	0.00	83.20	1	2,668	0.04%
2020/07/09	0	0.00	1.1	85.51	85.50	-1.1	2,655	-0.04%
2020/07/08	1	87.00	1	87.10	87.10	0	2,623	0.00%
2020/07/07	0	0.00	2	87.30	86.70	-2	2,615	-0.08%
2020/07/06	1	86.90	1	86.80	86.80	0	2,617	0.00%
2020/07/03	0	0.00	2	85.65	85.40	-2	2,614	-0.08%
2020/07/02	0	0.00	4	84.83	85.40	-4	2,635	-0.15%
2020/06/30	0	0.00	1	83.20	83.60	-1	2,691	-0.04%
2020/06/22	3	82.50	4	83.00	82.70	-1	2,827	-0.04%
2020/06/19	3	82.77	0	0.00	81.70	3	2,885	0.10%
2020/06/18	0	0.00	3	83.40	82.90	-3	2,910	-0.10%
2020/06/17	3	82.73	0	0.00	82.70	3	2,921	0.10%
2020/06/15	0	79.80	0	0.00	79.80	0	2,998	0.00%
2020/06/12	4	80.05	2	79.45	81.00	2	3,070	0.07%
2020/06/11	2	81.95	0	0.00	80.90	2	3,110	0.06%
2020/06/09	5	82.30	0	0.00	82.20	5	3,172	0.16%
2020/06/08	6	84.20	0	0.00	83.80	6	3,202	0.19%
2020/06/05	2	86.30	2	87.25	86.30	0	3,161	0.00%
2020/06/03	0	0.00	1	85.60	85.90	-1	3,186	-0.03%
2020/06/02	0	0.00	1	85.20	85.10	-1	3,182	-0.03%
2020/05/29	6	84.45	0	0.00	84.20	6	3,191	0.19%
2020/05/28	1	85.90	4	86.65	85.00	-3	3,194	-0.09%
2020/05/27	0	0.00	1	84.30	84.50	-1	3,146	-0.03%
2020/05/26	7	84.70	0	0.00	84.10	7	3,160	0.22%
2020/05/25	1	84.00	1	84.00	84.30	0	3,153	0.00%
2020/05/22	3	83.63	0	0.00	82.70	3	3,143	0.10%
2020/05/21	1	85.40	1	86.00	85.30	0	3,129	0.00%
2020/05/20	1	85.30	0	0.00	84.50	1	3,122	0.03%
2020/05/18	4	84.63	2	85.10	84.00	2	3,112	0.06%
2020/05/15	21	83.79	21	84.90	84.70	0	3,107	0.00%
2020/05/14	3	86.70	2	87.40	85.20	1	3,074	0.03%
2020/05/13	1	87.00	1	86.60	87.50	0	3,012	0.00%
2020/05/12	4	88.43	9	87.86	87.70	-5	3,067	-0.16%
2020/05/11	15	87.61	11	87.17	89.60	4	3,024	0.13%
2020/05/08	9	82.72	0	0.00	82.70	9	2,815	0.32%
2020/05/07	1	81.00	194	80.69	81.00	-193	2,764	-6.98%	大賣/鉅額交易
2020/05/06	18	79.60	1	79.60	79.60	17	2,750	0.62%
2020/05/04	27	79.49	0	0.00	79.30	27	2,772	0.97%
2020/04/30	0	0.00	3	80.70	80.90	-3	2,786	-0.11%
2020/04/29	25	81.48	35	82.44	81.20	-10	2,804	-0.36%
2020/04/28	0	79.10	0	0.00	79.30	0	2,757	0.00%
2020/04/27	70	78.97	1	78.70	79.00	69	2,792	2.47%
2020/04/24	3	79.13	42	79.49	79.00	-39	2,760	-1.41%
2020/04/23	1	79.80	47	78.24	79.30	-46	2,735	-1.68%
2020/04/22	7	71.30	1	71.50	75.90	6	2,593	0.23%
2020/04/21	7	72.99	5	74.48	72.30	2	2,564	0.08%
2020/04/20	0	0.00	1	74.30	74.80	-1	2,562	-0.04%
2020/04/17	163	75.13	1	75.00	74.20	162	2,570	6.30%	大買/鉅額交易
2020/04/16	0	0.00	1	73.70	74.10	-1	2,588	-0.04%
2020/04/15	1	73.80	1	73.70	73.10	0	2,579	0.00%
2020/04/14	1	73.00	0	0.00	73.10	1	2,589	0.04%
2020/04/13	0	0.00	1	72.60	71.80	-1	2,604	-0.04%
2020/04/10	1	71.00	1	71.60	72.20	0	2,604	0.00%
2020/04/09	7	72.37	10	73.22	71.50	-3	2,625	-0.11%
2020/04/07	12	73.04	6	72.72	73.50	6	2,571	0.23%
2020/04/06	2	70.20	1	70.20	71.40	1	2,563	0.04%
2020/04/01	6	69.60	2	68.70	70.10	4	2,521	0.16%
2020/03/31	6	69.12	13	67.77	68.30	-7	2,503	-0.28%
2020/03/30	1	67.00	1	67.00	67.00	0	2,464	0.00%
2020/03/26	4	66.68	0	0.00	67.10	4	2,416	0.17%
2020/03/25	6	66.68	0	0.00	66.20	6	2,395	0.25%
2020/03/23	0	0.00	1	59.00	61.80	-1	2,317	-0.04%
2020/03/20	1	61.50	2	60.70	61.90	-1	2,331	-0.04%
2020/03/19	7	57.09	7	58.13	56.30	0	2,299	0.00%
2020/03/18	3	61.93	4	61.70	60.70	-1	2,251	-0.04%
2020/03/17	2	59.80	1	59.80	58.20	1	2,206	0.05%
2020/03/16	0	62.50	7	64.83	62.00	-7	2,171	-0.32%
2020/03/13	2	63.10	3	63.47	64.40	-1	2,167	-0.05%
2020/03/12	4	70.75	35	70.07	69.90	-31	2,131	-1.45%
2020/03/11	1	76.00	0	0.00	76.00	1	2,078	0.05%
2020/03/10	25	75.02	6	76.28	77.70	19	2,086	0.91%
2020/03/09	3	78.30	1	78.50	78.00	2	2,099	0.10%
2020/03/06	21	80.70	1	81.50	81.30	20	2,101	0.95%
2020/03/05	2	82.60	43	81.06	82.10	-41	2,224	-1.84%
2020/03/04	0	0.00	2	79.50	79.80	-2	2,227	-0.09%
2020/03/03	1	80.30	1	81.20	80.30	0	2,260	0.00%
2020/02/27	1	78.70	14	79.51	78.70	-13	2,367	-0.55%
2020/02/26	2	80.90	7	81.30	81.40	-5	2,384	-0.21%
2020/02/24	0	0.00	1.9	80.50	80.50	-1.9	2,442	-0.08%
2020/02/20	1	83.10	0.4	83.70	83.70	0.6	2,481	0.02%
2020/02/18	1	85.10	2	83.90	83.70	-1	2,487	-0.04%
2020/02/17	1	83.20	0	0.00	83.20	1	2,489	0.04%
2020/02/13	32	84.63	9	84.57	84.90	23	2,476	0.93%
2020/02/12	7	80.79	14	80.97	81.80	-7	2,408	-0.29%
2020/02/11	2	78.00	1	78.00	78.00	1	2,421	0.04%
2020/02/04	6	77.90	0	0.00	78.50	6	2,469	0.24%
2020/02/03	0	0.00	1	73.30	76.40	-1	2,469	-0.04%
2020/01/31	1	79.00	1	79.80	79.30	0	2,445	0.00%
2020/01/30	1	80.00	0	0.00	80.30	1	2,461	0.04%
2020/01/20	5	88.90	0	0.00	88.80	5	2,455	0.20%
2020/01/17	0	0.00	1	89.00	88.80	-1	2,475	-0.04%
2020/01/16	0	88.60	0	0.00	88.50	0	2,495	0.00%
2020/01/15	1	88.40	0	0.00	88.30	1	2,523	0.04%
2020/01/14	30	88.93	1	89.00	88.80	29	2,566	1.13%
2020/01/13	2	87.15	34	87.37	87.70	-32	2,660	-1.20%
2020/01/10	1	86.00	36	86.58	86.70	-35	2,747	-1.27%
2020/01/09	2	89.00	0	0.00	89.10	2	2,716	0.07%
2020/01/08	2	88.50	4	88.75	88.30	-2	2,730	-0.07%
2020/01/07	1	89.70	1	90.00	89.80	0	2,720	0.00%
2020/01/06	1	91.20	1	91.40	91.10	0	2,717	0.00%
2020/01/03	7	92.87	0	0.00	92.00	7	2,768	0.25%
2020/01/02	5	94.20	0	0.00	94.00	5	2,812	0.18%
2019/12/31	3	94.30	0	0.00	94.10	3	2,835	0.11%
2019/12/30	1	93.30	4	94.03	94.40	-3	2,850	-0.11%
2019/12/26	0	0.00	5	93.26	93.30	-5	2,833	-0.18%
2019/12/23	2	90.55	30	90.80	90.60	-28	2,891	-0.97%
2019/12/20	0	0.00	2	92.40	92.20	-2	2,894	-0.07%
2019/12/19	0	0.00	2	92.75	92.40	-2	2,903	-0.07%
2019/12/18	6	93.92	1	93.60	93.60	5	2,908	0.17%
2019/12/17	2	93.85	0	0.00	94.00	2	2,919	0.07%
2019/12/13	1	92.50	0	0.00	93.10	1	2,928	0.03%
2019/12/12	2	92.55	2	93.30	92.70	0	2,944	0.00%
2019/12/11	2	91.95	0	0.00	91.90	2	2,951	0.07%
2019/12/09	1	92.40	1	91.80	91.80	0	3,003	0.00%
2019/12/06	1	92.80	1	93.20	92.80	0	3,129	0.00%
2019/12/05	4	93.65	0	0.00	93.30	4	3,151	0.13%
2019/12/04	123	93.87	122	93.45	92.60	1	3,171	0.03%	大買/大賣/
2019/12/02	1	97.50	3	96.73	95.60	-2	3,169	-0.06%
2019/11/29	1	95.00	0	0.00	95.60	1	3,141	0.03%
2019/11/28	4	95.85	1	96.10	95.60	3	3,151	0.10%
2019/11/27	2	95.75	2.4	95.30	96.00	-0.4	3,199	-0.01%
2019/11/26	1	93.80	0	0.00	94.20	1	3,202	0.03%
2019/11/25	1	93.00	1	93.50	93.40	0	3,429	0.00%
2019/11/15	6	90.80	0	0.00	90.30	6	3,959	0.15%
2019/11/13	0	0.00	1	91.40	90.60	-1	3,998	-0.03%
2019/11/08	1	90.70	9	91.24	92.20	-8	4,140	-0.19%
2019/11/06	1	90.20	0	0.00	90.00	1	4,193	0.02%
2019/11/05	1	92.20	0	0.00	92.20	1	4,275	0.02%
2019/11/04	0	0.00	1	93.80	93.30	-1	4,313	-0.02%
2019/11/01	1	93.50	0	0.00	93.60	1	4,343	0.02%
2019/10/31	1	95.60	0	0.00	94.20	1	4,407	0.02%
2019/10/29	0	0.00	1	96.50	95.00	-1	4,506	-0.02%
2019/10/28	1	96.50	0	0.00	95.80	1	4,525	0.02%
2019/10/24	1	95.80	1	96.00	95.30	0	4,651	0.00%
2019/10/23	0	0.00	4	95.35	95.10	-4	4,872	-0.08%
2019/10/21	0	0.00	3	94.33	95.40	-3	5,211	-0.06%
2019/10/18	0	0.00	2	92.55	92.80	-2	5,255	-0.04%
2019/10/17	2	88.45	0	0.00	89.30	2	5,222	0.04%
2019/10/16	1	90.30	0	0.00	90.00	1	5,197	0.02%
2019/10/15	31	90.53	0	0.00	90.40	31	5,183	0.60%
2019/10/14	40	89.95	0	0.00	90.10	40	5,175	0.77%
2019/10/09	1	88.30	0	0.00	88.00	1	5,178	0.02%
2019/10/08	2	90.05	0	0.00	90.60	2	5,324	0.04%
2019/10/07	2	93.75	2	93.05	93.20	0	5,277	0.00%
2019/10/03	1	90.60	0	0.00	91.70	1	5,258	0.02%
2019/10/02	1	91.40	0	0.00	91.90	1	5,248	0.02%
2019/10/01	1	92.50	0	0.00	92.60	1	5,245	0.02%
2019/09/27	2	91.80	0	0.00	91.70	2	5,247	0.04%
2019/09/26	1	95.70	1	96.30	94.80	0	5,223	0.00%
2019/09/25	2	94.15	0	0.00	93.40	2	5,228	0.04%
2019/09/24	0	0.00	1	96.60	95.40	-1	5,325	-0.02%
2019/09/23	0	0.00	1	96.10	96.00	-1	5,333	-0.02%
2019/09/20	0	0.00	2	95.40	95.80	-2	5,328	-0.04%
2019/09/19	2	95.55	0	0.00	95.00	2	5,330	0.04%
2019/09/17	2	94.15	0	0.00	93.70	2	5,356	0.04%
2019/09/16	1	93.60	3	94.90	95.50	-2	5,382	-0.04%
2019/09/12	3	95.53	1	96.30	95.00	2	5,370	0.04%
2019/09/11	0	0.00	2	95.45	95.80	-2	5,349	-0.04%
2019/09/10	13	97.12	2	97.10	96.80	11	5,316	0.21%
2019/09/09	1	102.50	0	0.00	102.50	1	5,167	0.02%
2019/09/05	1	106.00	1	106.50	106.00	0	5,130	0.00%
2019/09/03	3	108.00	3	108.33	106.00	0	5,154	0.00%
2019/09/02	0	0.00	3	105.50	106.00	-3	5,051	-0.06%
2019/08/29	5	106.40	3	105.00	106.50	2	4,942	0.04%
2019/08/28	61	108.95	55	104.07	103.50	6	4,856	0.12%
2019/08/27	42	105.05	44	105.64	107.00	-2	4,611	-0.04%
2019/08/26	1	104.50	0	0.00	102.00	1	4,512	0.02%
2019/08/23	7	106.29	10	105.05	106.00	-3	4,490	-0.07%
2019/08/21	2	98.65	15	98.21	98.60	-13	4,219	-0.31%
2019/08/20	6	102.50	1	103.00	99.80	5	4,164	0.12%
2019/08/19	1	103.00	0	0.00	102.00	1	4,139	0.02%
2019/08/16	3	102.50	3	102.00	101.50	0	4,150	0.00%
2019/08/15	1	101.50	1	101.00	101.00	0	4,177	0.00%
2019/08/14	8	104.25	145	104.63	102.00	-137	4,175	-3.28%	大賣/鉅額交易
2019/08/12	7	101.64	132	102.52	101.00	-125	4,133	-3.02%	大賣/鉅額交易
2019/08/08	28	102.55	8	102.38	103.00	20	4,105	0.49%
2019/08/07	72	101.69	26	102.02	102.00	46	4,054	1.13%
2019/08/05	196	98.60	0	0.00	97.60	196	3,960	4.95%	大買/鉅額交易
2019/08/02	1	99.30	1	100.00	99.10	0	3,968	0.00%
2019/08/01	1	108.00	0	0.00	106.00	1	3,981	0.03%
2019/07/30	1	103.50	2	106.50	103.50	-1	3,914	-0.03%
2019/07/29	1	106.50	0	0.00	106.50	1	3,874	0.03%
2019/07/26	1	108.00	0	0.00	109.50	1	3,833	0.03%
2019/07/25	33	116.30	34	112.49	110.50	-1	3,724	-0.03%
2019/07/23	18	112.78	12	112.79	112.00	6	3,538	0.17%
2019/07/22	11	102.23	4	105.25	108.00	7	3,252	0.22%
2019/07/19	1	96.00	8	97.65	98.20	-7	3,113	-0.22%
2019/07/18	1	94.50	1	96.00	94.50	0	3,071	0.00%
2019/07/17	2	95.80	0	0.00	94.70	2	3,075	0.07%
2019/07/16	0	0.00	0.1	95.40	95.40	-0.1	3,078	0.00%
2019/07/15	1	94.80	1	95.90	96.20	0	3,079	0.00%
2019/07/12	6	96.52	74	98.00	95.50	-68	3,111	-2.19%
2019/07/11	0	0.00	27	94.69	95.50	-27	3,085	-0.88%
2019/07/10	24	94.91	100	94.93	93.80	-76	3,125	-2.43%
2019/07/09	40	93.13	0	0.00	93.20	40	3,126	1.28%
2019/07/08	62	92.98	0	0.00	93.00	62	3,135	1.98%
2019/07/04	1	93.50	0	0.00	93.60	1	3,264	0.03%
2019/07/03	1	93.30	1	93.20	92.60	0	3,317	0.00%
2019/07/02	0	0.00	1	94.40	95.00	-1	3,338	-0.03%
2019/07/01	0	0.00	11	93.35	94.60	-11	3,324	-0.33%
2019/06/28	1	88.10	2	89.05	88.90	-1	3,266	-0.03%
2019/06/27	1	88.90	1	89.10	88.20	0	3,281	0.00%
2019/06/26	5	87.06	5	87.26	87.20	0	3,380	0.00%
2019/06/25	71	90.19	2	87.50	87.50	69	3,500	1.97%
2019/06/24	0	0.00	4	89.00	89.20	-4	3,557	-0.11%
2019/06/21	0	0.00	3	89.80	87.60	-3	3,737	-0.08%
2019/06/19	0	0.00	3	85.77	86.00	-3	4,025	-0.07%
2019/06/18	3	84.40	0	0.00	83.90	3	4,018	0.07%
2019/06/13	5	87.26	0	0.00	87.00	5	4,247	0.12%
2019/06/12	1	89.20	0	0.00	89.20	1	4,421	0.02%
2019/06/11	3	88.97	2	89.00	90.40	1	4,464	0.02%
2019/06/06	1	85.50	3	85.50	85.60	-2	4,498	-0.04%
2019/06/04	1	87.60	20	87.80	87.60	-19	4,704	-0.40%
2019/06/03	1	86.50	21	86.99	87.20	-20	4,721	-0.42%
2019/05/31	2	88.75	0	0.00	88.00	2	4,752	0.04%
2019/05/30	0	0.00	46	88.73	90.20	-46	4,789	-0.96%
2019/05/29	1	86.40	1	87.10	87.40	0	4,751	0.00%
2019/05/28	0	0.00	2	85.30	85.50	-2	4,818	-0.04%
2019/05/27	1	84.10	0	0.00	85.00	1	4,867	0.02%
2019/05/24	20	84.90	20	84.90	85.50	0	4,941	0.00%
2019/05/23	0	0.00	1	84.90	85.00	-1	4,961	-0.02%
2019/05/22	0	0.00	2	83.90	83.90	-2	4,967	-0.04%
2019/05/17	1	80.00	0	0.00	78.60	1	5,091	0.02%
2019/05/16	1	82.40	0	0.00	82.20	1	5,171	0.02%
2019/05/14	1	81.00	20	80.60	84.30	-19	5,297	-0.36%
2019/05/13	0	0.00	70	82.01	82.60	-70	5,333	-1.31%
2019/05/10	2	82.40	136	82.97	82.50	-134	5,482	-2.44%	大賣/鉅額交易
2019/05/09	2	83.10	11	82.26	81.80	-9	5,720	-0.16%
2019/05/08	10	86.00	47	85.83	86.00	-37	5,661	-0.65%
2019/05/07	0	0.00	1	85.10	85.10	-1	5,640	-0.02%
2019/05/06	2	84.95	11	84.63	84.50	-9	5,726	-0.16%
2019/05/03	15	87.00	0	0.00	87.20	15	5,785	0.26%
2019/05/02	5	85.88	1	85.60	85.60	4	5,897	0.07%
2019/04/30	5	82.68	5	84.64	85.60	0	6,108	0.00%
2019/04/29	118	84.28	5	84.56	84.00	113	6,095	1.85%	大買/鉅額交易
2019/04/26	14	91.45	0	0.00	91.50	14	6,078	0.23%
2019/04/25	117	93.39	0	0.00	93.20	117	6,292	1.86%	大買/鉅額交易
2019/04/24	20	93.40	0	0.00	92.60	20	6,586	0.30%
2019/04/19	5	92.36	0	0.00	92.50	5	6,725	0.07%
2019/04/18	105	92.15	15	92.20	91.00	90	6,757	1.33%	大買/
2019/04/17	15	96.49	2	97.05	93.00	13	6,773	0.19%
2019/04/16	0	0.00	3	94.37	95.30	-3	6,714	-0.04%
2019/04/15	3	92.97	0	0.00	92.60	3	6,710	0.04%
2019/04/12	0	0.00	1	92.50	93.00	-1	6,737	-0.01%
2019/04/11	1	92.10	0	0.00	92.50	1	6,739	0.01%
2019/04/10	2	93.70	10	94.30	94.30	-8	6,768	-0.12%
2019/04/09	1	93.50	2	95.50	93.70	-1	6,735	-0.01%
2019/04/08	1	95.30	6	95.12	95.20	-5	6,763	-0.07%
2019/04/03	20	94.35	23	94.20	94.20	-3	6,737	-0.04%
2019/04/02	10	94.35	3	95.07	93.80	7	6,754	0.10%
2019/03/29	1	93.60	0	0.00	93.20	1	6,710	0.01%
2019/03/28	0	0.00	1	96.00	95.10	-1	6,648	-0.02%
2019/03/27	1	94.20	11	94.64	94.60	-10	6,552	-0.15%
2019/03/26	28	94.60	45	93.60	93.40	-17	6,494	-0.26%
2019/03/25	30	90.83	0	0.00	91.50	30	6,387	0.47%
2019/03/22	10	93.40	9	92.29	92.20	1	6,333	0.02%
2019/03/21	0	0.00	3	88.10	87.80	-3	6,135	-0.05%
2019/03/20	0	0.00	1	88.70	88.10	-1	6,275	-0.02%
2019/03/19	16	88.83	5	87.70	87.70	11	6,345	0.17%
2019/03/18	3	88.20	0	0.00	89.00	3	6,445	0.05%
2019/03/15	1	84.50	0	0.00	84.50	1	6,436	0.02%
2019/03/14	5	90.00	5	88.70	87.50	0	6,520	0.00%
2019/03/12	0	0.00	2	91.00	89.90	-2	6,599	-0.03%
2019/03/11	5	91.90	3	91.60	90.80	2	6,591	0.03%
2019/03/05	1	88.00	1	89.00	88.20	0	6,813	0.00%
2019/02/27	1	91.40	0	0.00	91.70	1	6,700	0.01%
2019/02/25	1	92.60	6	93.30	92.50	-5	6,691	-0.07%
2019/02/22	9	91.40	2	91.20	90.90	7	6,654	0.11%
2019/02/21	0	92.00	0	0.00	92.00	0	6,763	0.00%
2019/02/20	1	93.50	1	92.70	93.50	0	6,741	0.00%
2019/02/19	0	0.00	7	93.99	92.10	-7	6,700	-0.10%
2019/02/18	6	95.60	128	94.20	93.40	-122	6,645	-1.84%	大賣/鉅額交易
2019/02/15	31	98.75	258	96.81	95.10	-227	6,617	-3.43%	大賣/鉅額交易
2019/02/14	10	95.00	1	95.50	95.00	9	6,572	0.14%
2019/02/13	7	98.81	1	96.10	95.00	6	6,608	0.09%
2019/02/12	30	97.93	3.4	99.35	99.40	26.6	6,662	0.40%
2019/02/11	73	96.06	80	97.85	96.70	-7	6,602	-0.11%
2019/01/30	10	94.50	2	90.35	94.50	8	6,449	0.12%
2019/01/29	11	85.20	0	0.00	86.10	11	6,183	0.18%
2019/01/28	22	85.57	1	86.10	86.00	21	6,191	0.34%
2019/01/25	5	86.70	6	85.58	86.50	-1	6,192	-0.02%
2019/01/24	3	82.20	4	82.88	84.60	-1	6,144	-0.02%
2019/01/23	8	80.83	7	81.36	81.90	1	6,103	0.02%
2019/01/22	253	83.11	11	81.96	80.50	242	5,962	4.06%	大買/鉅額交易
2019/01/21	4	86.53	8	88.00	87.40	-4	5,749	-0.07%
2019/01/18	6	87.31	1	86.60	87.00	5	5,710	0.09%
2019/01/17	48	86.00	24	87.90	86.00	24	5,628	0.43%
2019/01/16	10	82.90	4	87.00	87.10	6	5,412	0.11%
2019/01/15	3	78.03	1	79.20	79.20	2	5,106	0.04%
2019/01/14	1	75.50	0	0.00	76.30	1	4,974	0.02%
2019/01/11	1	75.60	2	76.20	75.60	-1	4,979	-0.02%
2019/01/10	1	76.60	0	0.00	77.00	1	4,948	0.02%
2019/01/09	1	78.40	0	0.00	76.30	1	4,908	0.02%
2019/01/08	2	76.25	6	76.97	77.00	-4	4,831	-0.08%
2019/01/07	31	75.93	1	76.80	74.70	30	4,718	0.64%
2019/01/04	1	73.30	0	0.00	75.30	1	4,661	0.02%
2019/01/03	0	0.00	2	74.00	74.70	-2	4,650	-0.04%
2019/01/02	5	77.50	5	74.30	74.30	0	4,633	0.00%
2018/12/28	2	73.35	5	73.64	74.80	-3	4,548	-0.07%
2018/12/27	5	72.40	70	71.80	73.60	-65	4,528	-1.44%
2018/12/26	2	71.75	0	0.00	70.20	2	4,439	0.05%
2018/12/24	1	74.80	4	74.80	73.70	-3	4,383	-0.07%
2018/12/22	0	0.00	2	74.40	73.80	-2	4,325	-0.05%
2018/12/20	2	72.75	2	72.70	72.70	0	4,262	0.00%
2018/12/19	1	74.00	1	74.00	74.50	0	4,208	0.00%
2018/12/18	24	75.22	21	74.11	73.20	3	4,146	0.07%
2018/12/17	1	74.80	1	75.70	74.70	0	4,070	0.00%
2018/12/14	0	0.00	3	74.80	74.90	-3	4,070	-0.07%
2018/12/13	10	75.20	9	75.96	74.00	1	3,991	0.03%
2018/12/12	2	74.10	2	75.35	73.60	0	3,837	0.00%
2018/12/11	9	73.09	12	74.19	74.40	-3	3,719	-0.08%
2018/12/10	38	72.68	1	73.70	71.00	37	3,565	1.04%
2018/12/07	3	72.83	21	74.33	75.50	-18	3,414	-0.53%
2018/12/06	2	67.50	30	71.40	68.90	-28	3,145	-0.89%
2018/12/05	2	70.00	1	70.00	71.00	1	3,077	0.03%
2018/12/04	2	71.25	2	71.60	70.40	0	3,030	0.00%
2018/11/30	4	67.93	4	67.83	68.00	0	2,868	0.00%
2018/11/29	0	0.00	5	66.40	68.00	-5	2,757	-0.18%
2018/11/28	3	64.30	1	64.60	64.00	2	2,624	0.08%
2018/11/23	0	0.00	11	59.62	59.40	-11	2,539	-0.43%
2018/11/22	3	61.50	2	61.15	60.50	1	2,525	0.04%
2018/11/20	3	61.50	8	59.96	59.90	-5	2,462	-0.20%
2018/11/19	1	58.50	0	0.00	59.00	1	2,341	0.04%
2018/11/16	0	0.00	1	58.70	57.90	-1	2,338	-0.04%
2018/11/15	1	58.20	6	58.12	58.50	-5	2,332	-0.21%
2018/11/14	0	0.00	4	58.23	58.00	-4	2,314	-0.17%
2018/11/13	8	57.95	7	57.47	58.20	1	2,278	0.04%
2018/11/12	3	57.20	162	57.13	57.00	-159	2,187	-7.27%	大賣/鉅額交易
2018/11/09	8	56.75	165	55.78	56.70	-157	2,111	-7.43%	大賣/鉅額交易
2018/11/08	31	53.12	0	0.00	53.00	31	1,945	1.59%
2018/11/07	1	53.60	2	53.65	53.60	-1	1,933	-0.05%
2018/11/06	79	52.00	1	53.40	51.30	78	1,973	3.95%
2018/11/05	53	52.89	0	0.00	53.60	53	1,993	2.66%
2018/11/02	21	52.30	4	52.05	52.30	17	1,995	0.85%
2018/11/01	33	50.74	3	50.67	50.90	30	2,035	1.47%
2018/10/31	0	0.00	12	48.90	50.30	-12	2,011	-0.60%
2018/10/30	7	47.70	0	0.00	48.10	7	1,982	0.35%
2018/10/26	19	47.73	1	46.90	46.90	18	2,016	0.89%
2018/10/24	11	48.79	1	48.15	48.95	10	2,044	0.49%
2018/10/23	71	48.00	0	0.00	47.90	71	2,084	3.41%
2018/10/19	30	46.23	1	46.60	46.85	29	2,158	1.34%
2018/10/17	1	47.75	0	0.00	47.75	1	2,280	0.04%
2018/10/16	1	47.65	1	47.60	48.30	0	2,426	0.00%
2018/10/15	0	0.00	20	48.00	47.30	-20	2,532	-0.79%
2018/10/11	1	45.40	0	0.00	45.00	1	3,307	0.03%
2018/10/09	5	48.62	0	0.00	48.30	5	3,323	0.15%
2018/10/08	1	49.40	0	0.00	49.50	1	3,397	0.03%
2018/10/05	0	0.00	2	49.20	49.60	-2	3,558	-0.06%
2018/10/04	20	52.30	0	0.00	52.50	20	3,641	0.55%
2018/10/03	1	53.20	0	0.00	52.80	1	3,701	0.03%
2018/09/27	0	0.00	1	54.20	54.20	-1	4,012	-0.02%
2018/09/20	0	0.00	2	53.75	53.60	-2	4,636	-0.04%
2018/09/18	1	56.70	0	0.00	56.00	1	4,657	0.02%
2018/09/13	1	57.50	0	0.00	56.30	1	4,817	0.02%
2018/09/12	0	0.00	1	56.70	57.70	-1	4,854	-0.02%
2018/09/11	2	57.05	0	0.00	57.40	2	4,946	0.04%
2018/09/07	0	0.00	1	57.70	58.10	-1	5,026	-0.02%
2018/09/05	2	60.20	4	59.95	59.80	-2	5,383	-0.04%
2018/09/03	6	61.30	0	0.00	59.90	6	5,717	0.10%
2018/08/30	1	61.50	0	0.00	61.50	1	5,945	0.02%
2018/08/27	0	0.00	1	62.00	62.10	-1	6,735	-0.01%
2018/08/24	0	0.00	1	58.10	57.90	-1	6,968	-0.01%
2018/08/23	3	60.23	0	0.00	59.60	3	6,941	0.04%
2018/08/22	3	60.87	0	0.00	60.20	3	6,927	0.04%
2018/08/20	0	0.00	3	60.90	61.50	-3	6,961	-0.04%
2018/08/17	0	0.00	1	62.50	61.80	-1	6,981	-0.01%
2018/08/16	1	64.70	0	0.00	63.10	1	7,040	0.01%
2018/08/13	1	63.00	1	65.00	63.90	0	7,203	0.00%
2018/08/10	0	0.00	50	68.81	67.50	-50	7,196	-0.69%
2018/08/09	50	69.00	1	67.40	69.00	49	7,183	0.68%
2018/08/08	1	69.20	7	69.07	68.70	-6	7,190	-0.08%
2018/08/03	0	0.00	3	70.90	70.90	-3	7,276	-0.04%
2018/08/02	5	71.90	0	71.10	71.10	5	7,376	0.07%
2018/07/30	0	0.00	10	73.50	72.70	-10	7,390	-0.14%
2018/07/27	5	75.50	0	0.00	74.20	5	7,344	0.07%
2018/07/24	21	71.82	30	72.48	73.80	-9	7,254	-0.12%
2018/07/23	10	70.86	5.1	71.45	70.80	4.9	7,169	0.07%
2018/07/20	5	76.00	5	77.60	76.00	0	7,037	0.00%
2018/07/19	11	77.89	1.1	77.71	77.40	9.9	6,949	0.14%
2018/07/18	1	79.30	21	79.60	81.00	-20	6,682	-0.30%
2018/07/17	1	75.00	1	74.00	73.70	0	6,220	0.00%
2018/07/13	8	75.40	17	73.46	74.20	-9	6,200	-0.15%
2018/07/12	12	74.58	0	0.00	74.70	12	6,142	0.20%
2018/07/11	0	0.00	3	73.20	73.40	-3	6,256	-0.05%
2018/07/10	3	73.99	12	73.77	74.00	-9	6,308	-0.14%
2018/07/09	11	72.81	0	0.00	72.00	11	6,188	0.18%
2018/07/06	20	70.20	20	70.60	72.60	0	6,129	0.00%
2018/07/05	0	0.00	3	70.70	69.10	-3	6,056	-0.05%
2018/07/04	27	72.93	22	74.30	72.00	5	6,016	0.08%
2018/07/03	0	0.00	5	72.70	71.70	-5	5,902	-0.08%
2018/07/02	11	73.85	5	73.40	72.50	6	5,835	0.10%
2018/06/29	1	70.70	7.1	72.63	73.70	-6.1	5,640	-0.11%
2018/06/28	1	66.70	1	67.50	67.00	0	5,462	0.00%
2018/06/27	0	68.60	1	68.90	68.50	-1	5,506	-0.02%
2018/06/26	2	66.40	2	65.10	66.80	0	5,488	0.00%
2018/06/25	1	67.30	2	66.80	65.50	-1	5,443	-0.02%
2018/06/22	0	0.00	1.1	69.73	69.00	-1.1	5,379	-0.02%
2018/06/21	1	71.30	0	0.00	71.50	1	5,326	0.02%
2018/06/20	10	70.36	6	69.00	69.50	4	5,302	0.08%
2018/06/19	2	72.00	0	0.00	72.20	2	5,200	0.04%
2018/06/14	0	0.00	1	73.30	71.30	-1	5,072	-0.02%
2018/06/13	4	75.48	12	76.46	71.80	-8	5,003	-0.16%
2018/06/12	16	75.36	176	74.07	78.10	-160	4,805	-3.33%	大賣/鉅額交易
2018/06/11	28	71.34	330	72.55	71.00	-302	4,581	-6.59%	大賣/鉅額交易
2018/06/08	177	71.69	17	71.99	71.50	160	4,493	3.56%	大買/鉅額交易
2018/06/07	100	71.10	9	70.91	70.30	91	4,356	2.09%
2018/06/06	207	71.43	15	70.54	72.20	192	4,301	4.46%	大買/鉅額交易
2018/06/05	27	73.56	26	75.50	71.00	1	4,173	0.02%
2018/06/04	26	72.57	421	70.87	74.40	-395	3,814	-10.36%	大賣/鉅額交易
2018/06/01	15	65.43	83	64.40	67.70	-68	3,540	-1.92%
2018/05/31	24	61.71	0	0.00	61.60	24	3,308	0.73%
2018/05/30	73	61.53	1	62.30	61.80	72	3,305	2.18%
2018/05/29	8	62.30	0.1	62.30	62.30	7.9	3,305	0.24%
2018/05/28	0	0.00	1	63.60	63.20	-1	3,317	-0.03%
2018/05/25	4	62.80	0	0.00	62.90	4	3,310	0.12%
2018/05/24	0	0.00	1	63.10	63.40	-1	3,293	-0.03%
2018/05/23	7.1	62.05	211	62.99	62.50	-204	3,241	-6.29%	大賣/鉅額交易
2018/05/22	5	61.14	1	61.10	61.30	4	3,131	0.13%
2018/05/21	5	61.20	9	61.87	61.70	-4	3,127	-0.13%
2018/05/18	13.1	58.94	15	59.62	60.40	-1.9	3,050	-0.06%
2018/05/17	15	59.54	0	0.00	58.70	15	3,001	0.50%
2018/05/16	59	59.86	8	59.30	59.50	51	2,977	1.71%
2018/05/15	79	60.80	15	60.56	61.00	64	2,946	2.17%
2018/05/14	7	59.59	1	59.20	59.10	6	2,888	0.21%
2018/05/11	2	59.30	10	59.30	59.30	-8	2,859	-0.28%
2018/05/10	13	58.59	30	58.66	59.50	-17	2,928	-0.58%
2018/05/09	34	57.07	10	56.78	56.70	24	2,816	0.85%
2018/05/08	9	56.70	1	57.20	56.40	8	2,773	0.29%
2018/05/07	41	56.94	0	0.00	56.80	41	2,767	1.48%
2018/05/03	1	56.60	0	0.00	56.50	1	2,751	0.04%
2018/05/02	2	56.80	1	57.50	57.10	1	2,744	0.04%
2018/04/30	70	56.70	0	0.00	56.70	70	2,719	2.57%
2018/04/25	1	53.70	0	0.00	54.00	1	2,676	0.04%
2018/04/24	0	0.00	2	53.30	53.30	-2	2,662	-0.08%
2018/04/23	1	56.60	0	0.00	55.40	1	2,630	0.04%
2018/04/20	61	56.72	3	57.77	56.00	58	2,609	2.22%
2018/04/19	2	57.80	0	0.00	58.80	2	2,538	0.08%
2018/04/18	171	58.51	51	60.46	58.30	120	2,497	4.80%	大買/鉅額交易
2018/04/17	188.1	58.46	215	59.02	59.70	-26.9	2,396	-1.12%	大買/大賣/
2018/04/16	152	57.00	19	56.76	57.00	133	2,273	5.85%	大買/鉅額交易
2018/04/13	0	0.00	10	55.40	54.70	-10	2,181	-0.46%
2018/04/12	21	54.67	0	0.00	54.70	21	2,243	0.94%
2018/04/11	1.1	55.17	0	0.00	54.70	1.1	2,335	0.05%
2018/04/10	1	54.80	1	54.20	54.30	0	2,524	0.00%
2018/04/03	2	53.40	1.1	53.34	53.30	0.9	2,828	0.03%
2018/04/02	11	54.96	2	55.40	54.30	9	2,837	0.32%
2018/03/31	3	54.40	0	0.00	54.70	3	2,795	0.11%
2018/03/30	6.1	54.07	15	54.73	54.70	-8.9	2,773	-0.32%
2018/03/28	96	52.05	0	0.00	52.00	96	2,728	3.52%
2018/03/27	44	52.24	3	52.20	52.70	41	2,718	1.51%
2018/03/26	0	0.00	1	51.50	51.60	-1	2,745	-0.04%
2018/03/23	0	0.00	1	50.80	51.20	-1	2,760	-0.04%
2018/03/22	0	0.00	0.1	53.00	52.50	-0.1	2,789	0.00%
2018/03/19	2	54.85	0	0.00	54.20	2	2,845	0.07%
2018/03/16	44	53.57	0	0.00	55.00	44	2,819	1.56%
2018/03/15	110	54.64	0	0.00	54.30	110	2,721	4.04%	大買/鉅額交易
2018/03/12	1	54.50	1	54.30	54.30	0	2,652	0.00%
2018/03/09	0	0.00	60	53.31	53.40	-60	2,613	-2.30%
2018/03/08	0	0.00	2	52.35	52.20	-2	2,605	-0.08%
2018/03/07	38	52.01	9	53.20	51.80	29	2,672	1.09%
2018/03/06	0	0.00	255	52.34	53.00	-255	2,628	-9.70%	大賣/鉅額交易
2018/03/05	100	51.78	3	51.60	51.50	97	2,580	3.76%
2018/03/01	0.1	52.80	2	52.95	52.70	-1.9	2,597	-0.07%
2018/02/27	2	52.40	50	52.90	52.00	-48	2,638	-1.82%
2018/02/23	3	51.10	0	0.00	51.40	3	2,653	0.11%
2018/02/22	0	0.00	20	50.80	50.50	-20	2,631	-0.76%
2018/02/21	0	0.00	40	48.95	50.20	-40	2,612	-1.53%
2018/02/08	0	0.00	20	46.88	47.60	-20	2,572	-0.78%
2018/02/06	27	48.76	10	47.50	45.45	17	2,556	0.66%
2018/02/05	154	49.86	11	49.41	49.85	143	2,525	5.66%	大買/鉅額交易
2018/02/02	22	52.17	51	51.52	50.90	-29	2,519	-1.15%
2018/01/31	5	49.35	0	0.00	50.20	5	2,396	0.21%
2018/01/26	0	0.00	6	49.47	49.25	-6	2,373	-0.25%
2018/01/24	0	0.00	10	50.30	50.10	-10	2,402	-0.42%
2018/01/22	0	0.00	20	51.60	51.30	-20	2,384	-0.84%
2018/01/19	3	50.90	1	51.00	50.90	2	2,380	0.08%
2018/01/17	0	0.00	1	51.00	50.70	-1	2,369	-0.04%
2018/01/16	0	0.00	50	51.00	50.90	-50	2,362	-2.12%
2018/01/15	1	50.80	0	0.00	50.40	1	2,347	0.04%
2018/01/12	1	50.80	56	50.99	50.60	-55	2,360	-2.33%
2018/01/11	1	50.30	0	0.00	50.20	1	2,345	0.04%
2018/01/10	4	50.65	11	51.32	50.30	-7	2,332	-0.30%
2018/01/08	14	55.31	7	56.27	54.10	7	2,214	0.32%
2018/01/05	11	56.53	3	55.90	55.80	8	2,134	0.37%
2018/01/04	16	56.51	26	56.65	56.60	-10	2,045	-0.49%
2018/01/03	1	55.20	5	54.78	54.60	-4	1,860	-0.21%
2018/01/02	6	54.02	5	54.50	54.60	1	1,784	0.06%