智原 (3035)-兆豐券商分點個股進出

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

智原

(3035)

可現股當沖

股價
288.5
漲跌
▼5.5
漲幅
-1.87%
成交量
4,626張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/05/02	3	289.84	12	290.13	288.50	-9	10,181	-0.09%
2024/04/30	5	295.40	7	295.14	294.00	-2	10,399	-0.02%
2024/04/29	5	303.40	2	299.75	297.50	3	10,499	0.03%
2024/04/26	584	295.59	206.2	287.54	295.50	377.8	10,648	3.55%	大買/大賣/鉅額交易
2024/04/25	5	284.01	29	284.69	279.00	-24	10,729	-0.22%
2024/04/24	10	300.35	1	293.00	294.50	9	10,820	0.08%
2024/04/23	0	291.50	2	289.50	295.00	-2	11,021	-0.02%
2024/04/22	9	295.94	35	294.49	290.00	-26	11,541	-0.23%
2024/04/19	110	314.35	22	307.20	306.00	88	11,660	0.75%	大買/
2024/04/18	110	321.91	17	320.79	322.00	93	12,058	0.77%	大買/
2024/04/17	0	0.00	3	317.67	314.00	-3	12,758	-0.02%
2024/04/16	94	308.22	16	308.78	313.00	78	12,920	0.60%
2024/04/15	4.1	315.25	6	314.08	312.50	-1.9	13,093	-0.01%
2024/04/12	7.1	319.29	1	323.00	323.00	6.1	13,337	0.05%
2024/04/11	6.1	321.40	8.1	319.04	318.50	-2	13,637	-0.01%
2024/04/10	3	329.67	1	328.50	329.00	2	13,758	0.01%
2024/04/09	2	332.75	68	330.15	329.00	-66	14,098	-0.47%
2024/04/08	52.1	338.89	5	339.90	338.00	47.1	14,140	0.33%
2024/04/03	4	344.00	3	340.33	345.00	1	14,171	0.01%
2024/04/02	2	349.50	1	351.00	347.50	1	14,312	0.01%
2024/04/01	3	350.00	0	0.00	349.00	3	14,392	0.02%
2024/03/29	8	346.00	0	0.00	344.00	8	14,472	0.06%
2024/03/28	1	341.44	6	336.92	334.50	-5	14,504	-0.03%
2024/03/26	1.1	345.05	24	343.21	339.50	-22.9	14,942	-0.15%
2024/03/25	15.1	356.60	4	352.50	349.00	11.1	15,108	0.07%
2024/03/22	4.1	350.74	176	349.79	351.50	-172	15,234	-1.13%	大賣/鉅額交易
2024/03/21	2	350.75	2	351.75	345.50	0	15,435	0.00%
2024/03/20	3	352.84	70	350.12	347.50	-67	15,647	-0.43%
2024/03/19	0.1	350.00	12	351.08	350.00	-11.9	15,930	-0.07%
2024/03/18	7.1	355.82	2	353.00	359.00	5.1	16,292	0.03%
2024/03/15	50.1	362.13	14	357.36	354.50	36.1	16,844	0.21%
2024/03/14	99	361.57	2	356.00	362.00	97	16,946	0.57%
2024/03/13	13.1	348.26	17	350.06	345.00	-4	17,056	-0.02%
2024/03/12	5	365.50	4	363.50	361.50	1	17,194	0.01%
2024/03/11	3.2	374.06	4	365.88	363.00	-0.8	17,407	0.00%
2024/03/08	13.1	372.10	27	365.43	362.50	-13.9	17,626	-0.08%
2024/03/07	8.2	387.73	0	0.00	375.00	8.2	17,877	0.05%
2024/03/06	5	388.79	127	386.17	392.00	-122	18,100	-0.67%	大賣/鉅額交易
2024/03/05	10	406.70	25	407.14	401.00	-15	18,356	-0.08%
2024/03/04	12	406.19	2.1	404.07	403.00	9.9	18,934	0.05%
2024/03/01	34.3	399.74	16.2	399.17	398.50	18.2	19,232	0.09%
2024/02/29	123	388.33	1	380.00	387.00	122	19,198	0.64%	大買/鉅額交易
2024/02/27	11	383.77	12	378.92	382.00	-1	19,253	-0.01%
2024/02/26	2	380.50	186	381.18	380.00	-184	19,419	-0.95%	大賣/鉅額交易
2024/02/23	11.2	389.16	24	386.83	386.00	-12.8	19,620	-0.07%
2024/02/22	22	388.89	6	386.42	382.00	16	19,604	0.08%
2024/02/21	42.6	388.14	552	384.79	380.00	-509.4	19,883	-2.56%	大賣/鉅額交易
2024/02/20	14.3	412.08	52	403.32	400.00	-37.7	19,888	-0.19%
2024/02/19	36.7	418.06	19	427.08	415.00	17.7	19,708	0.09%
2024/02/16	2.3	441.17	165	445.84	441.50	-162.7	19,710	-0.83%	大賣/鉅額交易
2024/02/15	31	451.69	440	442.83	455.00	-409	19,626	-2.08%	大賣/鉅額交易
2024/02/05	2	419.00	7	422.21	418.00	-5	19,452	-0.03%
2024/02/02	7	423.21	51.2	423.11	421.00	-44.2	19,498	-0.23%
2024/02/01	4	417.50	8	416.38	411.00	-4	19,353	-0.02%
2024/01/31	4.1	422.44	4.5	419.22	416.50	-0.4	19,344	0.00%
2024/01/30	61	424.93	9	427.39	430.00	52	19,350	0.27%
2024/01/29	16	422.16	48	418.86	420.50	-32	19,371	-0.17%
2024/01/26	9	426.28	126.4	426.81	422.00	-117.4	19,472	-0.60%	大賣/鉅額交易
2024/01/25	73.4	433.75	39	429.32	439.50	34.4	19,553	0.18%
2024/01/24	55	430.07	119	424.99	429.00	-64	19,605	-0.33%	大賣/
2024/01/23	12	442.04	45	442.67	437.00	-33	19,739	-0.17%
2024/01/22	11.1	442.70	20.2	442.57	448.00	-9.1	19,787	-0.05%
2024/01/19	54.2	435.98	3.1	432.25	430.00	51.2	19,771	0.26%
2024/01/18	2.4	431.19	9	422.06	423.50	-6.6	19,624	-0.03%
2024/01/17	31	436.84	7	434.21	428.00	24	19,804	0.12%
2024/01/16	190	426.68	242	428.30	429.50	-52	19,718	-0.26%	大買/大賣/
2024/01/15	36.1	420.82	14.4	415.99	411.50	21.7	19,409	0.11%
2024/01/12	83.1	418.37	147.1	421.04	421.50	-64	19,403	-0.33%	大賣/
2024/01/11	134.2	402.64	20	410.55	422.50	114.2	19,203	0.59%	大買/鉅額交易
2024/01/10	78	380.24	4	379.38	387.00	74	18,815	0.39%
2024/01/09	22	385.05	60	381.08	375.50	-38	19,198	-0.20%
2024/01/08	15	387.53	26	384.21	377.00	-11	19,208	-0.06%
2024/01/05	306	382.97	57	382.34	384.00	249	19,186	1.30%	大買/鉅額交易
2024/01/04	16	370.47	16	369.88	372.00	0	19,117	0.00%
2024/01/03	54	368.67	21.1	367.59	373.00	32.9	19,381	0.17%
2024/01/02	14	357.61	2	358.00	360.00	12	19,188	0.06%
2023/12/29	1	352.50	4.1	355.76	357.00	-3.1	19,396	-0.02%
2023/12/28	70	355.89	29	352.57	354.50	41	19,425	0.21%
2023/12/27	1	364.50	6	361.92	362.50	-5	19,385	-0.03%
2023/12/26	5	362.30	147	361.38	361.00	-142	19,483	-0.73%	大賣/鉅額交易
2023/12/25	0	0.00	127	356.97	357.00	-127	19,539	-0.65%	大賣/鉅額交易
2023/12/22	4	357.50	3	357.17	358.00	1	19,741	0.01%
2023/12/21	20.2	350.79	10	352.20	350.50	10.2	19,791	0.05%
2023/12/20	28	368.73	25	374.46	365.50	3	19,736	0.02%
2023/12/19	21	372.43	3	371.81	373.50	18	19,880	0.09%
2023/12/18	8	371.19	2	367.26	367.00	6	20,079	0.03%
2023/12/15	7	363.93	7	363.86	361.00	0	20,106	0.00%
2023/12/14	10	366.75	11.8	372.27	369.00	-1.8	20,167	-0.01%
2023/12/13	25	374.10	76	375.07	368.00	-51	20,049	-0.25%
2023/12/12	70.1	380.45	10.1	381.01	382.50	60	20,136	0.30%
2023/12/11	13	368.12	8	363.88	361.50	5	19,961	0.03%
2023/12/08	107	367.57	2	364.00	370.00	105	20,159	0.52%	大買/鉅額交易
2023/12/07	7	358.64	4.1	359.97	357.50	2.9	20,283	0.01%
2023/12/06	2	369.00	0	0.00	361.50	2	20,444	0.01%
2023/12/05	3.1	368.95	90	367.75	363.50	-86.9	20,557	-0.42%
2023/12/04	91.6	381.40	8.1	384.31	380.00	83.6	20,635	0.40%
2023/12/01	366	391.52	14.1	389.54	391.00	351.9	20,733	1.70%	大買/鉅額交易
2023/11/30	13	383.12	209	375.62	385.50	-196	20,695	-0.95%	大賣/鉅額交易
2023/11/29	246	361.83	32.4	374.34	380.00	213.6	20,458	1.04%	大買/鉅額交易
2023/11/28	42	352.25	24.2	360.09	361.00	17.8	20,092	0.09%
2023/11/27	1	330.50	310	334.67	331.00	-309	19,840	-1.56%	大賣/鉅額交易
2023/11/24	13	341.42	0	0.00	344.00	13	20,119	0.06%
2023/11/23	23	331.24	19	335.34	336.00	4	20,142	0.02%
2023/11/22	6	350.08	24.1	348.65	346.00	-18.1	20,082	-0.09%
2023/11/21	80.1	346.02	1.1	344.00	342.50	79	20,170	0.39%
2023/11/20	70	352.67	212	355.10	345.00	-142	20,428	-0.70%	大賣/鉅額交易
2023/11/17	17	337.76	13	341.87	351.00	4	20,281	0.02%
2023/11/16	120	319.50	3	318.67	319.50	117	20,030	0.58%	大買/鉅額交易
2023/11/15	106.1	325.69	14	325.50	320.50	92.1	20,265	0.45%	大買/
2023/11/14	63	338.09	5	332.60	331.00	58	20,648	0.28%
2023/11/13	101	334.05	5	334.00	334.00	96	21,080	0.46%	大買/
2023/11/10	1.1	330.00	2	329.00	323.50	-0.9	21,400	0.00%
2023/11/09	7	331.21	4	331.50	333.50	3	21,561	0.01%
2023/11/08	93.1	333.83	8	329.31	335.50	85.1	21,750	0.39%
2023/11/07	13	327.19	6	325.50	328.50	7	21,883	0.03%
2023/11/06	1	328.50	1	331.50	332.00	0	21,808	0.00%
2023/11/03	79	325.78	2	323.25	322.00	77	21,652	0.36%
2023/11/02	7	319.29	4	319.25	324.00	3	21,438	0.01%
2023/11/01	14	302.71	22	301.39	302.50	-8	21,213	-0.04%
2023/10/31	14	323.00	26	315.12	302.00	-12	21,011	-0.06%
2023/10/30	2	320.75	1	326.00	326.00	1	20,706	0.00%
2023/10/27	10	316.20	13	308.19	308.50	-3	20,545	-0.01%
2023/10/26	6	320.00	33	318.44	318.00	-27	20,428	-0.13%
2023/10/25	196	331.50	154.2	330.44	325.00	41.8	20,272	0.21%	大買/大賣/
2023/10/24	24	338.04	130	337.10	339.50	-106	20,005	-0.53%	大賣/鉅額交易
2023/10/23	22	336.73	17	337.03	338.50	5	19,784	0.03%
2023/10/20	2	334.50	4	334.50	334.50	-2	19,531	-0.01%
2023/10/19	13	345.45	13.2	340.66	343.00	-0.2	19,944	0.00%
2023/10/18	6	348.43	20	347.60	351.00	-14	20,269	-0.07%
2023/10/17	513.3	359.34	26	354.44	352.50	487.3	20,249	2.41%	大買/鉅額交易
2023/10/16	19	348.29	8	342.75	350.00	11	20,262	0.05%
2023/10/13	3	335.83	115	337.21	343.00	-112	20,547	-0.55%	大賣/鉅額交易
2023/10/12	4	340.00	5	340.90	345.00	-1	20,918	0.00%
2023/10/11	149	336.48	6	335.17	331.00	143	21,100	0.68%	大買/鉅額交易
2023/10/06	6	321.33	1	320.50	323.00	5	21,221	0.02%
2023/10/05	92	313.64	17	315.50	321.00	75	21,269	0.35%
2023/10/04	12	301.46	15	300.63	303.00	-3	21,347	-0.01%
2023/10/03	3	305.50	74	307.74	304.00	-71	21,588	-0.33%
2023/10/02	4	312.63	10	316.79	312.50	-6	21,981	-0.03%
2023/09/28	9	307.78	4	309.75	306.00	5	22,153	0.02%
2023/09/27	8.1	299.56	304	299.47	306.00	-295.9	22,691	-1.30%	大賣/鉅額交易
2023/09/26	175	309.80	131	306.89	303.00	44	22,997	0.19%	大買/大賣/
2023/09/25	38	312.88	4	311.63	309.50	34	23,198	0.15%
2023/09/22	13.1	301.64	222	301.49	304.50	-208.9	23,162	-0.90%	大賣/鉅額交易
2023/09/21	9.2	303.84	293	299.54	298.00	-283.8	23,315	-1.22%	大賣/鉅額交易
2023/09/20	3	317.17	900	320.82	315.50	-897	23,080	-3.89%	大賣/鉅額交易
2023/09/19	7	328.57	211	327.14	322.50	-204	23,122	-0.88%	大賣/鉅額交易
2023/09/18	159	343.91	8	342.88	344.50	151	23,117	0.65%	大買/鉅額交易
2023/09/15	25.1	345.19	60	344.43	338.00	-35	23,086	-0.15%
2023/09/14	85	354.81	7	353.29	356.50	78	22,723	0.34%
2023/09/13	2	339.00	9	331.11	348.00	-7	22,482	-0.03%
2023/09/12	8	330.88	297	325.62	325.50	-289	22,316	-1.29%	大賣/鉅額交易
2023/09/11	78	357.80	83	347.50	346.50	-5	22,193	-0.02%
2023/09/08	129.1	359.89	128	361.63	360.00	1.1	21,987	0.00%	大買/大賣/
2023/09/07	132.1	363.70	143.1	366.86	369.50	-11	21,976	-0.05%	大買/大賣/
2023/09/06	147	367.42	3	362.50	367.00	144	21,685	0.66%	大買/鉅額交易
2023/09/05	129.1	348.32	17	346.74	357.00	112.1	21,301	0.53%	大買/鉅額交易
2023/09/04	23	341.70	12	340.25	345.00	11	21,044	0.05%
2023/09/01	7	348.43	14	352.86	335.00	-7	20,849	-0.03%
2023/08/31	179	345.30	15.1	342.71	345.00	163.9	20,501	0.80%	大買/鉅額交易
2023/08/30	306	347.14	11	349.18	342.00	295	20,321	1.45%	大買/鉅額交易
2023/08/29	9	338.33	17	335.53	335.50	-8	19,928	-0.04%
2023/08/28	15	333.97	12	335.92	335.00	3	19,742	0.02%
2023/08/25	31	336.90	36	336.40	334.00	-5	19,539	-0.03%
2023/08/24	17	342.85	240.1	342.46	333.00	-223.1	19,248	-1.16%	大賣/鉅額交易
2023/08/23	48	331.01	33	332.32	340.50	15	19,019	0.08%
2023/08/22	64	343.23	57	344.64	341.00	7	18,776	0.04%
2023/08/21	11	337.82	452	337.36	335.50	-441	18,741	-2.35%	大賣/鉅額交易
2023/08/18	5	347.10	60	340.19	328.00	-55	18,462	-0.30%
2023/08/17	28	360.70	7	358.56	357.00	21	17,899	0.12%
2023/08/16	85.1	336.37	278	331.81	341.00	-192.9	17,419	-1.11%	大賣/鉅額交易
2023/08/15	314	322.71	51	324.27	334.00	263	17,012	1.55%	大買/鉅額交易
2023/08/14	261	303.19	3	296.00	304.00	258	16,725	1.54%	大買/鉅額交易
2023/08/11	70	297.81	5	293.00	293.50	65	16,465	0.39%
2023/08/10	2	287.24	41	279.68	280.00	-39	16,235	-0.24%
2023/08/09	5	299.51	7	301.71	301.00	-2	16,253	-0.01%
2023/08/08	5	294.40	2	293.75	295.50	3	16,287	0.02%
2023/08/07	2	305.00	0	0.00	307.50	2	16,315	0.01%
2023/08/04	33	272.38	59	273.58	281.50	-26	16,299	-0.16%
2023/08/02	1	281.00	35	285.84	281.00	-34	16,296	-0.21%
2023/08/01	8	318.00	61	316.66	312.00	-53	16,305	-0.33%
2023/07/31	10.1	322.13	11	310.09	326.00	-0.9	16,364	-0.01%
2023/07/28	4	319.50	131	317.95	319.50	-127	16,321	-0.78%	大賣/鉅額交易
2023/07/27	32	321.59	127.2	317.27	331.00	-95.2	16,358	-0.58%	大賣/
2023/07/26	11	340.73	20.1	347.16	340.00	-9.1	16,321	-0.06%
2023/07/25	32	382.02	0.2	382.00	377.50	31.8	16,440	0.19%
2023/07/24	10.1	391.39	151	381.79	377.50	-140.9	16,601	-0.85%	大賣/鉅額交易
2023/07/21	446	368.20	21	350.57	379.50	425	16,376	2.60%	大買/鉅額交易
2023/07/20	14.1	340.57	73.1	331.09	345.00	-59	15,962	-0.37%
2023/07/19	230	336.05	102.1	328.48	329.00	128	15,782	0.81%	大買/大賣/鉅額交易
2023/07/18	63.3	317.98	36	331.00	314.00	27.3	15,305	0.18%
2023/07/17	128	317.72	17.2	311.81	319.00	110.8	14,809	0.75%	大買/鉅額交易
2023/07/14	129	282.06	41	284.91	295.00	88	14,264	0.62%	大買/
2023/07/13	33	274.64	19.2	274.57	268.50	13.9	13,808	0.10%
2023/07/12	40.1	261.58	59	259.97	260.50	-18.9	13,253	-0.14%
2023/07/11	176.4	264.93	154	264.25	262.00	22.4	13,097	0.17%	大買/大賣/
2023/07/10	22	253.86	14	251.46	253.50	8	12,812	0.06%
2023/07/07	19.1	246.58	114	243.32	244.50	-94.9	12,591	-0.75%	大賣/
2023/07/06	147	257.90	31	255.66	253.50	116	12,163	0.95%	大買/鉅額交易
2023/07/05	108	257.78	161.1	252.14	255.50	-53.1	11,910	-0.45%	大買/大賣/
2023/07/04	181	240.34	87.1	236.02	250.50	93.9	11,417	0.82%	大買/
2023/07/03	323	223.71	77	222.01	228.00	246	11,054	2.23%	大買/鉅額交易
2023/06/30	5	211.60	25	210.34	211.00	-20	10,835	-0.18%
2023/06/29	73	211.00	22	212.93	210.00	51	10,851	0.47%
2023/06/28	11	201.64	36	202.54	201.00	-25	10,717	-0.23%
2023/06/27	30	202.48	53	202.75	198.00	-23	11,051	-0.21%
2023/06/26	115	203.07	159	202.26	202.00	-44	11,102	-0.40%	大買/大賣/
2023/06/21	161	197.87	41	194.63	199.00	120	11,496	1.04%	大買/鉅額交易
2023/06/20	34	199.40	20	198.15	196.00	14	11,548	0.12%
2023/06/19	22	196.84	22	196.34	196.50	0	11,706	0.00%
2023/06/16	49	194.40	114	193.19	193.00	-65	11,603	-0.56%	大賣/
2023/06/15	147	189.12	14.1	189.75	190.00	132.9	11,553	1.15%	大買/鉅額交易
2023/06/14	26	188.52	41	187.80	186.00	-15	11,600	-0.13%
2023/06/13	145	187.14	33	187.33	187.50	112	11,641	0.96%	大買/鉅額交易
2023/06/12	16	175.88	35	175.37	174.50	-19	11,506	-0.17%
2023/06/09	41	172.94	7	172.57	173.50	34	11,537	0.29%
2023/06/08	2	168.25	9	169.28	168.50	-7	11,624	-0.06%
2023/06/07	12	171.50	2	171.25	172.00	10	11,779	0.08%
2023/06/06	2	171.75	5	170.50	170.50	-3	12,282	-0.02%
2023/06/05	0	0.00	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	4	172.63	5	173.60	172.00	-1	12,416	-0.01%
2023/06/01	7	172.57	8.2	170.51	173.00	-1.2	12,476	-0.01%
2023/05/31	2.1	171.55	5	172.30	171.50	-2.9	12,750	-0.02%
2023/05/30	2	170.75	13	171.23	172.50	-11	12,802	-0.09%
2023/05/29	27	174.98	13	174.08	173.50	14	12,820	0.11%
2023/05/26	1	169.00	4.4	169.39	168.50	-3.4	12,907	-0.03%
2023/05/25	26	173.79	21	172.90	170.50	5	13,281	0.04%
2023/05/24	3	166.83	20	168.03	167.00	-17	13,602	-0.12%
2023/05/23	13	172.27	1	171.50	171.00	12	13,714	0.09%
2023/05/22	3	168.33	9	170.22	168.50	-6	13,833	-0.04%
2023/05/19	16	171.66	10	171.70	172.00	6	13,863	0.04%
2023/05/18	8	167.50	4	167.00	167.50	4	13,979	0.03%
2023/05/17	10	165.30	6	164.58	166.50	4	14,073	0.03%
2023/05/16	4	165.00	0	0.00	162.00	4	14,134	0.03%
2023/05/15	6.1	164.00	8	163.13	164.50	-2	14,162	-0.01%
2023/05/12	4	166.25	3	165.50	167.00	1	14,331	0.01%
2023/05/11	7	167.36	3	170.00	164.50	4	14,585	0.03%
2023/05/10	6	169.42	1	168.50	169.50	5	15,086	0.03%
2023/05/09	3	168.50	6	167.33	168.00	-3	15,223	-0.02%
2023/05/08	12	171.13	135	170.38	168.50	-123	15,458	-0.80%	大賣/鉅額交易
2023/05/05	5	168.80	12	169.42	170.00	-7	16,178	-0.04%
2023/05/04	9	167.89	7	167.14	169.00	2	16,439	0.01%
2023/05/03	9	167.17	30	166.32	166.00	-21	16,616	-0.13%
2023/05/02	21	167.57	12.1	167.26	170.00	8.9	16,586	0.05%
2023/04/28	18	164.33	18	164.08	164.00	0	16,619	0.00%
2023/04/27	27	160.81	20	160.15	160.00	7	16,470	0.04%
2023/04/26	33.2	160.26	609	161.28	158.50	-575.9	16,309	-3.53%	大賣/鉅額交易
2023/04/25	17	173.35	42	172.81	171.00	-25	15,999	-0.16%
2023/04/24	9.2	180.05	256.1	179.65	177.00	-246.9	15,830	-1.56%	大賣/鉅額交易
2023/04/21	19	184.47	76	188.86	184.50	-57	15,754	-0.36%
2023/04/20	14.1	188.24	3	188.17	191.00	11.1	15,770	0.07%
2023/04/19	0.1	189.00	19	191.05	188.50	-19	15,884	-0.12%
2023/04/18	19	195.63	9	192.89	191.50	10	15,912	0.06%
2023/04/17	18	193.97	0	0.00	194.50	18	15,967	0.11%
2023/04/14	8	193.38	4	193.63	194.50	4	16,057	0.02%
2023/04/13	5.1	192.71	60	192.00	192.00	-55	16,143	-0.34%
2023/04/12	70	195.69	30	195.30	196.50	40	16,172	0.25%
2023/04/11	2	199.50	168	196.82	197.50	-166	16,198	-1.02%	大賣/鉅額交易
2023/04/10	55	200.90	12	200.71	199.50	43	16,385	0.26%
2023/04/07	16	201.81	54	201.79	200.00	-38	16,361	-0.23%
2023/04/06	104	196.88	6	197.33	201.00	98	16,255	0.60%	大買/
2023/03/31	6	194.58	4	193.25	196.50	2	16,126	0.01%
2023/03/30	10	190.85	38	189.83	193.00	-28	16,015	-0.17%
2023/03/29	15	192.43	34.1	191.90	189.00	-19.1	15,899	-0.12%
2023/03/28	28.1	197.84	34.2	199.53	195.50	-6.2	15,737	-0.04%
2023/03/27	9.2	213.09	15	213.87	209.00	-5.8	15,297	-0.04%
2023/03/24	270	213.33	204.4	212.92	215.50	65.7	15,057	0.44%	大買/大賣/
2023/03/23	11	202.05	12.1	200.26	198.50	-1.1	14,498	-0.01%
2023/03/22	154.2	200.69	104.1	195.69	200.50	50.1	14,533	0.34%	大買/大賣/
2023/03/21	4	193.25	16.1	193.22	192.00	-12.1	14,315	-0.08%
2023/03/20	21	195.86	456	195.17	191.00	-435	14,384	-3.02%	大賣/鉅額交易
2023/03/17	92	192.95	83.2	192.91	194.50	8.8	14,410	0.06%
2023/03/16	11	190.68	38	187.54	188.00	-27	14,186	-0.19%
2023/03/15	30	193.45	19	192.32	190.50	11	14,175	0.08%
2023/03/14	5	187.00	13	185.46	187.50	-8	14,093	-0.06%
2023/03/13	18	186.17	20	185.50	186.50	-2	14,174	-0.01%
2023/03/10	25	190.00	44	189.50	187.00	-19	14,176	-0.13%
2023/03/09	181.2	197.97	102.2	197.67	194.00	79.1	14,405	0.55%	大買/大賣/
2023/03/08	27	189.17	56	188.40	191.00	-29	13,983	-0.21%
2023/03/07	1	188.00	9	187.50	187.50	-8	13,967	-0.06%
2023/03/06	1	189.50	14	190.43	189.50	-13	13,998	-0.09%
2023/03/03	72	192.15	9	190.06	188.50	63	14,115	0.45%
2023/03/02	4	186.88	3	186.67	186.00	1	14,220	0.01%
2023/03/01	9	186.39	166	185.37	186.00	-157	14,266	-1.10%	大賣/鉅額交易
2023/02/24	83	190.23	54.1	189.43	185.50	28.9	14,319	0.20%
2023/02/23	37.1	187.83	14.5	186.86	188.50	22.6	14,153	0.16%
2023/02/22	9.2	184.38	445	183.84	181.00	-435.8	14,009	-3.11%	大賣/鉅額交易
2023/02/21	41	197.89	14.2	198.36	200.50	26.9	13,748	0.20%
2023/02/20	5	196.90	16	197.97	195.00	-11	13,831	-0.08%
2023/02/17	13	197.58	21.1	196.66	196.50	-8.1	14,067	-0.06%
2023/02/16	90	196.72	69	196.46	200.50	21	14,445	0.15%
2023/02/15	16.1	193.31	3	191.50	193.00	13.1	14,704	0.09%
2023/02/14	12	194.29	14	195.57	192.00	-2	14,749	-0.01%
2023/02/13	8	193.25	6	193.08	193.50	2	15,074	0.01%
2023/02/10	6.1	194.67	27.1	195.85	193.50	-21	15,370	-0.14%
2023/02/09	236	200.82	75.2	198.75	198.50	160.9	15,653	1.03%	大買/鉅額交易
2023/02/08	136	200.49	23	199.35	199.00	113	15,573	0.73%	大買/鉅額交易
2023/02/07	19	190.18	11	189.55	191.50	8	15,221	0.05%
2023/02/06	58.1	191.27	145	191.67	190.00	-86.9	15,323	-0.57%	大賣/
2023/02/03	131	190.95	111.4	191.17	194.50	19.6	15,369	0.13%	大買/大賣/
2023/02/02	140	182.73	52.2	180.90	184.00	87.9	14,907	0.59%	大買/
2023/02/01	40	175.73	37	174.26	175.50	3	15,396	0.02%
2023/01/31	20	169.55	39	168.87	169.50	-19	15,627	-0.12%
2023/01/30	344	169.02	6	168.17	168.50	338	16,331	2.07%	大買/鉅額交易
2023/01/17	4.3	159.73	2	159.50	160.00	2.3	17,101	0.01%
2023/01/16	6.1	159.32	4	158.88	159.50	2.1	17,567	0.01%
2023/01/13	8	159.13	11	158.41	157.50	-3	17,880	-0.02%
2023/01/12	203	160.30	4	160.00	160.00	199	18,323	1.09%	大買/鉅額交易
2023/01/11	7.1	158.94	5	160.50	161.00	2.1	18,752	0.01%
2023/01/10	7	159.93	23	158.74	160.00	-16	19,182	-0.08%
2023/01/09	121	159.05	71	158.36	158.50	50	19,639	0.25%	大買/
2023/01/06	92	149.33	16	150.13	151.00	76	19,950	0.38%
2023/01/05	5	149.90	50	147.83	147.00	-45	20,375	-0.22%
2023/01/04	90	148.90	9	147.50	149.00	81	20,876	0.39%
2023/01/03	21	144.38	15	145.50	147.00	6	21,203	0.03%
2022/12/30	12	147.42	541	143.56	142.50	-529	21,448	-2.47%	大賣/鉅額交易
2022/12/29	26	145.19	47	143.96	145.50	-21	21,795	-0.10%
2022/12/28	23	147.76	100	146.41	145.00	-77	22,145	-0.35%
2022/12/27	15	154.03	6	155.08	156.50	9	22,266	0.04%
2022/12/26	14	154.86	212	153.84	152.00	-198	22,770	-0.87%	大賣/鉅額交易
2022/12/23	4	157.25	3	158.50	159.00	1	23,323	0.00%
2022/12/22	9	160.44	2	161.25	158.00	7	23,747	0.03%
2022/12/21	20	159.33	13	157.92	157.50	7	24,226	0.03%
2022/12/20	10	162.85	10	162.60	156.00	0	24,661	0.00%
2022/12/19	6	163.50	10	163.60	165.00	-4	25,021	-0.02%
2022/12/16	18	165.64	24	165.79	165.00	-6	25,528	-0.02%
2022/12/15	14	171.46	45	172.23	171.50	-31	25,759	-0.12%
2022/12/14	50	172.77	11.1	170.34	173.00	38.9	25,800	0.15%
2022/12/13	7	166.21	0	0.00	164.00	7	25,794	0.03%
2022/12/12	3	163.33	137	162.96	164.00	-134	25,943	-0.52%	大賣/鉅額交易
2022/12/09	12.1	171.55	4	170.63	168.50	8.1	26,462	0.03%
2022/12/08	18	169.25	10	169.05	167.00	8	26,667	0.03%
2022/12/07	12	173.04	12	171.71	170.00	0	26,854	0.00%
2022/12/06	8	177.25	8	175.13	175.50	0	26,928	0.00%
2022/12/05	7	179.93	1	178.50	178.00	6	27,113	0.02%
2022/12/02	1	176.50	9	177.22	176.50	-8	27,347	-0.03%
2022/12/01	22	177.39	12	177.88	175.50	10	27,536	0.04%
2022/11/30	3	169.17	0	0.00	168.50	3	27,497	0.01%
2022/11/29	6	166.17	9	166.06	165.50	-3	27,732	-0.01%
2022/11/28	12	167.71	13	167.46	168.50	-1	28,144	0.00%
2022/11/25	16	170.13	7	171.71	167.50	9	28,344	0.03%
2022/11/24	45.2	172.05	14	172.00	172.00	31.2	28,350	0.11%
2022/11/23	5	166.80	6	167.50	163.50	-1	28,343	0.00%
2022/11/22	5.1	164.05	5	161.50	166.50	0.1	28,707	0.00%
2022/11/21	2	168.50	4	166.00	164.00	-2	29,182	-0.01%
2022/11/18	11	167.86	31	166.76	166.00	-20	29,702	-0.07%
2022/11/17	13.3	168.68	6	167.42	170.50	7.3	29,817	0.02%
2022/11/16	9.1	166.99	13	165.85	167.00	-3.9	30,017	-0.01%
2022/11/15	109	166.34	3	163.83	167.00	106	30,214	0.35%	大買/鉅額交易
2022/11/14	174	163.44	9	161.22	163.50	165	30,634	0.54%	大買/鉅額交易
2022/11/11	22	159.48	17	160.06	156.50	5	31,097	0.02%
2022/11/10	3	150.50	134	149.91	150.50	-131	30,971	-0.42%	大賣/鉅額交易
2022/11/09	30	152.08	24	152.54	150.50	6	31,293	0.02%
2022/11/08	10	148.75	13	150.12	147.00	-3	31,812	-0.01%
2022/11/07	29	150.83	18	152.25	149.00	11	32,171	0.03%
2022/11/04	1	143.00	4	142.88	142.50	-3	31,967	-0.01%
2022/11/03	3	143.67	2	145.00	144.00	1	31,985	0.00%
2022/11/02	1	147.00	6	145.58	145.50	-5	32,066	-0.02%
2022/11/01	56	145.33	19	145.50	146.50	37	32,164	0.12%
2022/10/31	11	143.45	2	142.25	142.00	9	32,256	0.03%
2022/10/28	22	143.57	32	143.36	139.50	-10	32,356	-0.03%
2022/10/27	3	137.50	1	137.00	138.00	2	31,865	0.01%
2022/10/26	5	135.40	4	135.13	133.50	1	31,835	0.00%
2022/10/25	413	133.92	11	135.41	139.50	402	31,506	1.28%	大買/鉅額交易
2022/10/24	2.2	134.23	12	133.71	134.50	-9.8	31,060	-0.03%
2022/10/21	31	125.58	4	124.75	122.50	27	31,495	0.09%
2022/10/20	26	124.71	32	125.44	127.00	-6	32,320	-0.02%
2022/10/19	10	128.85	7	129.57	125.00	3	32,200	0.01%
2022/10/18	276	129.89	13	130.92	130.50	263	32,249	0.82%	大買/鉅額交易
2022/10/17	17	128.38	111	129.27	131.50	-94	32,783	-0.29%	大賣/
2022/10/14	106	128.32	6	127.08	130.00	100	33,031	0.30%	大買/
2022/10/13	122	123.84	5	123.60	118.50	117	33,153	0.35%	大買/鉅額交易
2022/10/12	15	124.53	16	125.59	122.00	-1	33,056	0.00%
2022/10/11	32	129.66	15	130.27	127.00	17	33,018	0.05%
2022/10/07	31	138.26	29	136.47	136.50	2	32,849	0.01%
2022/10/06	16	136.66	25	137.40	140.00	-9	32,872	-0.03%
2022/10/05	8	139.25	27	135.52	133.50	-19	32,704	-0.06%
2022/10/04	9	138.50	28	138.50	137.50	-19	32,381	-0.06%
2022/10/03	13	138.35	7	136.07	135.50	6	32,180	0.02%
2022/09/30	87	125.82	39	129.19	134.00	48	32,572	0.15%
2022/09/29	14	129.39	14	127.11	127.00	0	32,663	0.00%
2022/09/28	9	129.94	26	131.15	127.50	-17	32,739	-0.05%
2022/09/27	6	134.33	7	134.71	134.50	-1	32,704	0.00%
2022/09/26	22	140.11	23	139.80	136.00	-1	32,637	0.00%
2022/09/23	10	151.65	106	148.00	145.50	-96	32,650	-0.29%	大賣/
2022/09/22	1	150.00	170	151.79	156.00	-169	32,479	-0.52%	大賣/鉅額交易
2022/09/21	5	152.80	135	152.00	152.50	-130	32,515	-0.40%	大賣/鉅額交易
2022/09/20	9	152.50	145	152.13	152.00	-136	32,776	-0.41%	大賣/鉅額交易
2022/09/19	0	0.00	170	154.26	152.50	-170	32,932	-0.52%	大賣/鉅額交易
2022/09/16	14	155.04	186	156.56	153.50	-172	33,125	-0.52%	大賣/鉅額交易
2022/09/15	13	165.23	23	164.93	161.00	-10	33,151	-0.03%
2022/09/14	32	168.84	67	169.00	169.50	-35	33,183	-0.11%
2022/09/13	13	176.50	30	176.20	176.00	-17	33,222	-0.05%
2022/09/12	10	177.40	15	177.27	173.00	-5	33,278	-0.02%
2022/09/08	104	174.43	56	174.96	175.50	48	33,482	0.14%	大買/
2022/09/07	17	176.21	17	172.79	176.00	0	33,488	0.00%
2022/09/06	17	176.74	20	174.98	175.50	-3	33,699	-0.01%
2022/09/05	16	181.53	22	183.77	179.50	-6	33,603	-0.02%
2022/09/02	29	188.28	18	187.72	188.00	11	33,488	0.03%
2022/09/01	4	182.75	84	182.05	181.00	-80	33,293	-0.24%
2022/08/31	2	189.00	4	189.00	187.00	-2	33,223	-0.01%
2022/08/30	6	190.00	12	189.33	188.50	-6	33,343	-0.02%
2022/08/29	110	188.05	4	186.25	190.00	106	33,178	0.32%	大買/鉅額交易
2022/08/26	142	198.00	35	198.14	191.00	107	33,079	0.32%	大買/鉅額交易
2022/08/25	55	196.35	53.1	195.75	195.00	1.9	32,887	0.01%
2022/08/24	8	188.31	11	189.64	186.00	-3	32,679	-0.01%
2022/08/23	26.1	188.56	14	185.14	190.50	12.1	32,474	0.04%
2022/08/22	27	190.83	21	188.86	186.00	6	32,316	0.02%
2022/08/19	384	195.84	95	193.82	189.50	289	32,358	0.89%	大買/鉅額交易
2022/08/18	136	184.31	61	177.11	189.00	75	31,931	0.23%	大買/
2022/08/17	161	177.33	38	176.64	175.50	123	31,262	0.39%	大買/鉅額交易
2022/08/16	28	178.21	37	176.50	175.50	-9	31,269	-0.03%
2022/08/15	125.1	176.70	47	176.86	178.00	78.1	31,286	0.25%	大買/
2022/08/12	183.4	167.18	60.3	161.98	170.50	123.1	30,694	0.40%	大買/鉅額交易
2022/08/11	368	155.28	54	154.60	155.00	314	30,349	1.03%	大買/鉅額交易
2022/08/10	2	150.50	2	149.00	149.00	0	30,681	0.00%
2022/08/09	38	152.37	17	152.00	154.50	21	30,843	0.07%
2022/08/08	16	156.28	31	155.02	154.50	-15	31,057	-0.05%
2022/08/05	64	156.29	58	156.81	159.50	6	31,147	0.02%
2022/08/04	11	148.50	11	145.23	149.00	0	31,240	0.00%
2022/08/03	15	150.10	16	150.78	148.50	-1	31,290	0.00%
2022/08/02	29	149.81	38	149.67	151.50	-9	31,482	-0.03%
2022/08/01	20	153.73	20	153.70	153.00	0	31,442	0.00%
2022/07/29	25	157.74	21	157.64	156.00	4	31,376	0.01%
2022/07/28	47	159.60	57	160.42	155.50	-10	31,475	-0.03%
2022/07/27	59	166.73	28	170.86	163.00	31	30,798	0.10%
2022/07/26	37	179.16	42	179.79	177.50	-5	29,889	-0.02%
2022/07/25	213	178.43	14	180.11	181.50	199	29,826	0.67%	大買/鉅額交易
2022/07/22	126	186.73	154	183.70	180.50	-28	29,766	-0.09%	大買/大賣/
2022/07/21	148	175.95	19	173.61	179.00	129	29,265	0.44%	大買/鉅額交易
2022/07/20	660	162.47	23	160.98	163.00	637	28,744	2.22%	大買/鉅額交易
2022/07/19	17	156.15	8	158.94	154.00	9	28,522	0.03%
2022/07/18	79	159.49	73	159.12	158.00	6	28,377	0.02%
2022/07/15	25	153.90	14	152.93	152.50	11	28,062	0.04%
2022/07/14	23	150.11	49	150.01	150.00	-26	28,107	-0.09%
2022/07/13	5	152.50	25	158.30	146.50	-20	27,985	-0.07%
2022/07/12	0	0.00	21	152.12	150.00	-21	28,075	-0.07%
2022/07/08	71	169.96	38	168.37	165.00	33	28,630	0.12%
2022/07/07	98	169.49	360	172.61	174.00	-262	28,007	-0.94%	大賣/鉅額交易
2022/07/06	51	168.12	132	163.38	160.50	-81	27,834	-0.29%	大賣/
2022/07/05	56	170.88	60	170.96	174.00	-4	27,750	-0.01%
2022/07/04	31	172.31	6	172.08	172.50	25	27,851	0.09%
2022/07/01	22	180.30	38	178.47	172.00	-16	27,944	-0.06%
2022/06/30	2	188.00	2	184.00	191.00	0	27,826	0.00%
2022/06/29	4	191.25	4	193.25	194.50	0	27,816	0.00%
2022/06/28	7	189.86	7	188.21	190.00	0	27,790	0.00%
2022/06/27	16	201.03	46	197.16	198.00	-30	28,067	-0.11%
2022/06/24	11	188.14	11	187.64	187.50	0	28,540	0.00%
2022/06/23	30	189.33	221	187.54	190.00	-191	28,676	-0.67%	大賣/鉅額交易
2022/06/22	55	198.76	45	195.69	186.50	10	28,328	0.04%
2022/06/21	10	206.20	20	203.93	207.00	-10	28,133	-0.04%
2022/06/20	117	205.21	17	205.65	201.50	100	28,206	0.35%	大買/
2022/06/17	14	206.96	113	210.17	209.00	-99	28,277	-0.35%	大賣/
2022/06/16	8.1	225.51	35	230.50	214.50	-26.9	28,039	-0.10%
2022/06/15	106	233.67	141	233.14	228.50	-35	28,074	-0.12%	大買/大賣/
2022/06/14	5	223.50	6	224.33	225.50	-1	28,220	0.00%
2022/06/13	66	222.35	7	224.00	226.00	59	28,523	0.21%
2022/06/10	61	222.08	2	220.50	225.50	59	29,039	0.20%
2022/06/09	4	223.38	2.2	224.93	224.00	1.8	29,291	0.01%
2022/06/08	11	225.55	31	225.40	222.50	-20	29,488	-0.07%
2022/06/07	1	228.00	1	228.00	228.50	0	30,017	0.00%
2022/06/06	1	228.00	4	227.00	231.50	-3	30,785	-0.01%
2022/06/02	13	231.15	112	230.25	226.00	-99	31,348	-0.32%	大賣/
2022/06/01	35	244.96	45	246.26	238.00	-10	31,717	-0.03%
2022/05/31	32	238.44	3	236.83	240.50	29	31,931	0.09%
2022/05/30	62	241.50	99	240.08	242.00	-37	32,963	-0.11%
2022/05/27	52	233.44	6	239.92	231.00	46	33,710	0.14%
2022/05/26	10	242.00	12	249.63	238.50	-2	34,303	-0.01%
2022/05/25	2	252.50	264	251.39	255.00	-262	34,805	-0.75%	大賣/鉅額交易
2022/05/24	6	252.25	12	249.71	250.00	-6	35,532	-0.02%
2022/05/23	38	268.17	33	269.38	257.50	5	36,322	0.01%
2022/05/20	1	270.50	1	269.50	269.50	0	36,532	0.00%
2022/05/19	59	264.26	2	265.00	269.50	57	36,484	0.16%
2022/05/18	219	266.08	96	266.68	268.00	123	36,532	0.34%	大買/鉅額交易
2022/05/17	77	252.75	2	254.75	255.00	75	36,520	0.21%
2022/05/16	4	265.50	104	262.87	252.50	-100	37,163	-0.27%	大賣/
2022/05/13	12	261.42	7	262.43	257.00	5	37,394	0.01%
2022/05/12	7	258.36	25	259.20	254.50	-18	37,471	-0.05%
2022/05/11	73	252.11	10	254.00	257.50	63	37,788	0.17%
2022/05/10	39.1	245.69	40	247.10	255.00	-0.9	37,985	0.00%
2022/05/09	6	256.50	11	251.91	246.50	-5	38,497	-0.01%
2022/05/06	45	275.28	34	275.00	272.00	11	38,829	0.03%
2022/05/05	81	281.33	30	281.22	286.00	51	38,763	0.13%
2022/05/04	1	268.50	1	265.00	262.50	0	38,558	0.00%
2022/05/03	0	0.00	3	267.00	264.50	-3	38,787	-0.01%
2022/04/29	2	264.75	0	0.00	260.50	2	38,955	0.01%
2022/04/28	17	259.65	3	259.83	260.00	14	38,880	0.04%
2022/04/27	11	245.82	7	245.93	252.50	4	38,898	0.01%
2022/04/26	5	246.20	4	249.00	242.50	1	38,817	0.00%
2022/04/25	4	252.13	93	249.48	248.50	-89	39,070	-0.23%
2022/04/22	0	0.00	15	265.07	267.50	-15	39,245	-0.04%
2022/04/21	5	278.50	0	0.00	275.00	5	39,660	0.01%
2022/04/19	32	272.31	21	268.52	268.50	11	39,943	0.03%
2022/04/18	10	268.05	18	260.36	272.50	-8	40,018	-0.02%
2022/04/15	1	264.00	547	262.74	265.50	-546	40,260	-1.36%	大賣/鉅額交易
2022/04/14	0	0.00	185	283.08	281.50	-185	40,341	-0.46%	大賣/鉅額交易
2022/04/13	8	283.31	0	0.00	289.50	8	40,256	0.02%
2022/04/12	51	282.80	19	280.21	281.50	32	40,177	0.08%
2022/04/11	10	291.25	2	283.00	281.00	8	39,911	0.02%
2022/04/08	41	299.39	2	300.75	301.50	39	39,727	0.10%
2022/04/07	8	308.44	9	299.17	296.00	-1	39,457	0.00%
2022/04/06	37	314.97	1	314.00	317.00	36	39,182	0.09%
2022/04/01	6	298.83	18	299.67	312.00	-12	39,128	-0.03%
2022/03/31	2	314.75	14.4	310.83	305.50	-12.4	39,374	-0.03%
2022/03/30	16	318.75	14	315.21	312.50	2	39,541	0.01%
2022/03/29	29	316.14	24	316.98	322.50	5	39,675	0.01%
2022/03/28	47	308.79	90	301.94	311.00	-43	40,065	-0.11%
2022/03/25	2	296.50	15	294.63	296.00	-13	40,418	-0.03%
2022/03/24	8	290.94	1	288.00	287.50	7	40,965	0.02%
2022/03/23	20.3	295.96	23	292.46	284.00	-2.7	42,365	-0.01%
2022/03/22	84.3	286.42	12	283.75	282.00	72.3	42,972	0.17%
2022/03/21	26	277.90	6	278.00	274.50	20	43,100	0.05%
2022/03/18	25	272.80	17	272.29	273.00	8	43,130	0.02%
2022/03/17	75.1	270.11	8	273.69	275.00	67.1	42,942	0.16%
2022/03/16	10.3	260.32	92	259.77	255.00	-81.7	42,428	-0.19%
2022/03/15	10.2	276.98	119	274.97	260.50	-108.8	42,269	-0.26%	大賣/鉅額交易
2022/03/14	117	288.83	13	290.65	286.00	104	42,126	0.25%	大買/鉅額交易
2022/03/11	3	283.33	3	280.50	287.00	0	41,766	0.00%
2022/03/10	102	284.95	52	284.09	281.00	50	41,630	0.12%	大買/
2022/03/09	48	280.29	14	287.68	275.00	34	41,146	0.08%
2022/03/08	41.3	288.16	592	286.32	273.50	-550.7	40,380	-1.36%	大賣/鉅額交易
2022/03/07	3	286.17	8	279.81	287.50	-5	39,594	-0.01%
2022/03/04	31.2	301.45	160	297.77	288.00	-128.8	39,069	-0.33%	大賣/鉅額交易
2022/03/03	120	318.98	59.1	321.52	312.00	60.9	38,732	0.16%	大買/
2022/03/02	16.1	298.93	113	295.67	307.00	-97	37,914	-0.26%	大賣/
2022/03/01	271	286.13	250	286.63	299.50	21	37,091	0.06%	大買/大賣/
2022/02/25	42	266.76	159	268.12	272.50	-117	36,252	-0.32%	大賣/鉅額交易
2022/02/24	45	249.31	14	245.96	248.00	31	35,583	0.09%
2022/02/23	83.1	242.14	31	243.47	245.00	52.1	34,753	0.15%
2022/02/22	27	238.80	49	239.38	233.50	-22	33,923	-0.06%
2022/02/21	43	233.52	42	231.83	239.00	1	33,503	0.00%
2022/02/18	62	237.41	24	234.40	238.50	38	33,774	0.11%
2022/02/17	112	235.38	21	240.14	233.00	91	33,898	0.27%	大買/
2022/02/16	94	245.92	146	246.04	243.00	-52	33,682	-0.15%	大賣/
2022/02/15	310	237.33	84	238.61	232.00	226	33,336	0.68%	大買/鉅額交易
2022/02/14	9	230.67	8	231.06	231.00	1	33,092	0.00%
2022/02/11	12	241.88	11	243.68	244.00	1	33,159	0.00%
2022/02/10	8	238.75	23	238.89	234.00	-15	32,875	-0.05%
2022/02/09	512	237.58	44	235.66	236.50	468	32,706	1.43%	大買/鉅額交易
2022/02/08	187	218.47	24	211.33	224.00	163	32,424	0.50%	大買/鉅額交易
2022/02/07	24	203.08	7	203.57	209.50	17	32,386	0.05%
2022/01/26	101	205.76	8	204.00	199.50	93	32,810	0.28%	大買/
2022/01/25	29	211.36	15	207.50	205.50	14	33,233	0.04%
2022/01/24	107	211.66	91	209.90	213.50	16	33,695	0.05%	大買/
2022/01/21	178	216.18	3	215.17	216.00	175	34,692	0.50%	大買/鉅額交易
2022/01/20	271	216.22	11	215.41	219.00	260	35,430	0.73%	大買/鉅額交易
2022/01/19	152	212.72	4	211.50	215.00	148	36,018	0.41%	大買/鉅額交易
2022/01/18	33	216.03	34	214.49	209.00	-1	36,701	0.00%
2022/01/17	253	212.88	242	213.23	214.50	11	37,392	0.03%	大買/大賣/
2022/01/14	6	206.67	4	206.75	213.00	2	37,851	0.01%
2022/01/13	49	196.89	39	195.68	200.50	10	38,128	0.03%
2022/01/12	25	203.28	11	200.55	200.50	14	38,678	0.04%
2022/01/11	10	200.55	8	201.13	199.00	2	39,898	0.01%
2022/01/10	6	210.08	6	211.42	207.00	0	40,656	0.00%
2022/01/07	9	207.83	6	209.25	199.00	3	41,496	0.01%
2022/01/06	2	209.00	29	213.67	211.00	-27	41,693	-0.06%
2022/01/05	92.3	219.58	14	219.00	218.50	78.3	42,783	0.18%
2022/01/04	7.7	223.79	5	226.70	221.00	2.7	44,346	0.01%
2022/01/03	54	233.70	4	235.50	226.00	50	44,732	0.11%
2021/12/30	2	238.00	265	233.44	239.00	-263	44,982	-0.58%	大賣/鉅額交易
2021/12/29	7	238.57	10	238.00	238.00	-3	44,942	-0.01%
2021/12/28	3	241.17	132	240.20	245.50	-129	45,334	-0.28%	大賣/鉅額交易
2021/12/27	46	249.59	49	244.12	238.50	-3	45,452	-0.01%
2021/12/24	11	247.14	1	246.50	249.00	10	45,182	0.02%
2021/12/23	16	246.06	223	248.46	243.00	-207	45,107	-0.46%	大賣/鉅額交易
2021/12/22	32	246.13	76	241.11	243.00	-44	44,945	-0.10%
2021/12/21	66	225.97	67	227.95	238.50	-1	44,416	0.00%
2021/12/20	71	226.77	62	223.87	217.00	9	43,896	0.02%
2021/12/17	142	222.27	128	222.60	225.50	14	43,928	0.03%	大買/大賣/
2021/12/16	99	207.94	20	214.80	217.50	79	42,868	0.18%
2021/12/15	1	191.50	4	197.75	198.00	-3	42,239	-0.01%
2021/12/14	3	188.50	3	182.50	180.00	0	42,330	0.00%
2021/12/13	18	191.11	3	194.33	194.00	15	43,128	0.03%
2021/12/10	8	189.00	6	188.25	187.50	2	43,465	0.00%
2021/12/09	14	194.18	8	190.19	188.50	6	44,281	0.01%
2021/12/08	2	184.75	8	190.19	194.50	-6	44,790	-0.01%
2021/12/07	22	178.45	390	176.86	177.00	-368	44,992	-0.82%	大賣/鉅額交易
2021/12/06	12	179.38	31	179.55	178.50	-19	45,320	-0.04%
2021/12/03	69	191.32	9	190.00	190.00	60	45,555	0.13%
2021/12/02	244	184.73	3	183.00	184.50	241	45,714	0.53%	大買/鉅額交易
2021/12/01	1	181.50	1	180.50	187.00	0	45,984	0.00%
2021/11/30	3	184.33	10	187.45	186.00	-7	46,512	-0.02%
2021/11/29	5	177.30	6	179.75	183.00	-1	47,677	0.00%
2021/11/26	5	177.80	4	180.00	182.00	1	48,042	0.00%
2021/11/25	11	181.50	6	178.75	176.50	5	47,917	0.01%
2021/11/24	1	180.00	111	177.91	179.00	-110	47,883	-0.23%	大賣/鉅額交易
2021/11/23	1	180.00	36	183.07	184.50	-35	48,613	-0.07%
2021/11/22	0	0.00	233	189.67	190.00	-233	48,686	-0.48%	大賣/鉅額交易
2021/11/19	15	190.40	82	189.42	190.50	-67	48,565	-0.14%
2021/11/18	20	196.95	12	198.08	196.00	8	48,409	0.02%
2021/11/17	7	202.93	7	200.43	206.00	0	48,307	0.00%
2021/11/16	22	203.95	6	197.17	193.50	16	47,897	0.03%
2021/11/15	63	197.27	57	194.81	198.50	6	47,378	0.01%
2021/11/12	383	197.86	106	198.69	189.00	277	47,110	0.59%	大買/大賣/鉅額交易
2021/11/11	2	191.50	13	187.50	191.00	-11	46,520	-0.02%
2021/11/10	325	187.98	13.9	184.14	194.00	311.1	46,153	0.67%	大買/鉅額交易
2021/11/09	40	187.88	20	182.50	181.00	20	45,662	0.04%
2021/11/08	1	188.50	32	179.19	181.00	-31	45,141	-0.07%
2021/11/05	9	186.39	39	184.09	197.00	-30	44,724	-0.07%
2021/11/04	1	196.50	194	192.55	190.50	-193	44,059	-0.44%	大賣/鉅額交易
2021/11/03	4	191.38	697	192.08	193.50	-693	43,471	-1.59%	大賣/鉅額交易
2021/11/02	53	208.15	345.1	202.70	205.50	-292.1	43,072	-0.68%	大賣/鉅額交易
2021/11/01	76	212.55	306	210.66	210.00	-230	42,405	-0.54%	大賣/鉅額交易
2021/10/29	190	207.13	420	204.25	201.00	-230	41,622	-0.55%	大買/大賣/鉅額交易
2021/10/28	406	193.73	213.7	195.51	196.50	192.3	40,311	0.48%	大買/大賣/鉅額交易
2021/10/27	332	178.05	105	176.75	179.00	227	39,421	0.58%	大買/大賣/鉅額交易
2021/10/26	130.1	175.20	104	173.21	163.00	26.1	38,611	0.07%	大買/大賣/
2021/10/25	335	171.18	142	169.95	176.00	193	37,727	0.51%	大買/大賣/鉅額交易
2021/10/22	122	161.93	219	161.51	166.50	-97	36,525	-0.27%	大買/大賣/
2021/10/21	330	154.21	174	153.30	151.50	156	35,522	0.44%	大買/大賣/鉅額交易
2021/10/20	192	151.35	183	151.13	153.50	9	34,614	0.03%	大買/大賣/
2021/10/19	159.1	150.62	113	150.30	147.50	46.1	33,683	0.14%	大買/大賣/
2021/10/18	252	142.36	114	143.18	141.00	138	32,110	0.43%	大買/大賣/鉅額交易
2021/10/15	184	131.88	61	135.07	143.00	123	31,001	0.40%	大買/鉅額交易
2021/10/14	46	130.23	8.2	129.97	130.00	37.8	29,551	0.13%
2021/10/13	565.2	134.41	559	135.09	131.50	6.2	28,779	0.02%	大買/大賣/
2021/10/12	1,043	132.90	15	132.93	133.00	1,028	27,418	3.75%	大買/鉅額交易
2021/10/08	49	125.06	4	125.13	130.00	45	25,623	0.18%
2021/10/07	2	116.75	1,524	115.23	118.50	-1,522	25,160	-6.05%	大賣/鉅額交易
2021/10/06	23	109.59	28	109.00	108.00	-5	25,003	-0.02%
2021/10/05	12	107.21	205	109.97	112.00	-193	25,354	-0.76%	大賣/鉅額交易
2021/10/04	16	110.19	3	111.00	109.00	13	25,273	0.05%
2021/10/01	12	111.96	20	109.50	107.50	-8	25,585	-0.03%
2021/09/30	14	115.25	10	115.00	115.00	4	25,583	0.02%
2021/09/29	24	116.44	1.3	115.40	115.00	22.8	25,693	0.09%
2021/09/28	5	119.20	26	116.17	120.50	-21	25,254	-0.08%
2021/09/27	0.3	119.00	32	117.25	114.50	-31.8	24,602	-0.13%
2021/09/24	29	119.24	97	117.40	118.00	-68	24,250	-0.28%
2021/09/23	33	114.95	4	114.63	115.50	29	23,388	0.12%
2021/09/22	2	109.50	21	109.57	106.00	-19	23,034	-0.08%
2021/09/17	42	113.14	26	112.88	114.00	16	22,693	0.07%
2021/09/16	31	114.61	10	115.45	112.50	21	22,132	0.09%
2021/09/15	27	111.52	9	112.06	111.50	18	21,085	0.09%
2021/09/14	189	112.77	34	109.69	115.00	155	20,608	0.75%	大買/鉅額交易
2021/09/13	59	111.23	37	110.04	109.00	22	19,661	0.11%
2021/09/10	41	105.48	40	104.83	110.50	1	18,802	0.01%
2021/09/09	493	100.14	457	100.87	100.50	36	18,216	0.20%	大買/大賣/
2021/09/08	16	95.80	26	95.32	93.40	-10	17,894	-0.06%
2021/09/07	3	99.53	11	104.56	98.30	-8	17,543	-0.05%
2021/09/06	14	113.46	23.3	110.70	109.00	-9.3	17,535	-0.05%
2021/09/03	38.3	110.24	33	110.08	110.00	5.3	17,809	0.03%
2021/09/02	159	111.22	24.2	109.57	109.00	134.8	17,265	0.78%	大買/鉅額交易
2021/09/01	301.2	106.95	235	108.91	109.00	66.2	15,914	0.42%	大買/大賣/
2021/08/31	1	99.20	52	99.01	99.20	-51	15,298	-0.33%
2021/08/30	107	103.39	25	103.12	103.00	82	15,046	0.54%	大買/
2021/08/27	83	106.48	70	107.51	103.50	13	15,000	0.09%
2021/08/26	89	101.44	2	103.00	104.00	87	14,197	0.61%
2021/08/25	8	94.86	1	95.90	94.80	7	14,015	0.05%
2021/08/24	33	97.95	0	0.00	94.30	33	14,283	0.23%
2021/08/23	11	95.59	9	94.08	94.40	2	14,264	0.01%
2021/08/20	3	91.03	3	88.20	90.90	0	14,185	0.00%
2021/08/19	2	89.30	4	88.60	86.20	-2	14,118	-0.01%
2021/08/18	7	89.16	0	0.00	89.80	7	14,353	0.05%
2021/08/16	0	0.00	3	88.50	92.40	-3	14,540	-0.02%
2021/08/13	1	95.50	5	95.60	92.10	-4	14,543	-0.03%
2021/08/12	2	95.95	0	0.00	95.40	2	14,571	0.01%
2021/08/11	55	98.38	75	96.84	97.10	-20	14,663	-0.14%
2021/08/10	0	0.00	1	97.30	97.30	-1	14,664	-0.01%
2021/08/09	5	98.60	5	98.28	98.80	0	14,657	0.00%
2021/08/06	3	98.77	748	99.10	99.30	-745	14,668	-5.08%	大賣/鉅額交易
2021/08/05	3	105.67	82	108.72	106.00	-79	14,479	-0.55%
2021/08/04	0	0.00	3	108.00	108.50	-3	14,651	-0.02%
2021/08/03	30	112.07	15	110.40	114.50	15	14,710	0.10%
2021/08/02	7	111.93	46	113.33	112.00	-39	14,752	-0.26%
2021/07/30	13	111.65	17	112.24	112.50	-4	14,891	-0.03%
2021/07/29	22	104.52	72	107.53	108.00	-50	14,903	-0.34%
2021/07/28	3	105.17	2	105.00	105.00	1	15,093	0.01%
2021/07/27	30	117.03	1	117.00	116.50	29	15,783	0.18%
2021/07/26	3	119.00	29	123.00	121.50	-26	16,255	-0.16%
2021/07/23	28	111.46	2	113.00	112.50	26	17,371	0.15%
2021/07/22	0	0.00	6	114.00	118.50	-6	18,178	-0.03%
2021/07/21	1	112.00	0	0.00	110.00	1	18,336	0.01%
2021/07/20	0	0.00	2	112.00	111.50	-2	18,661	-0.01%
2021/07/19	3	110.50	0	0.00	118.00	3	18,678	0.02%
2021/07/16	0	0.00	2	107.00	109.00	-2	18,767	-0.01%
2021/07/15	8	109.50	4	105.00	109.00	4	18,898	0.02%
2021/07/14	5	112.20	3.4	112.13	114.00	1.6	18,999	0.01%
2021/07/13	6	112.58	10	113.55	111.00	-4	18,915	-0.02%
2021/07/12	516	112.73	5	111.40	110.50	511	18,689	2.73%	大買/鉅額交易
2021/07/09	1,017	104.94	1	103.50	106.50	1,016	18,206	5.58%	大買/鉅額交易
2021/07/08	98	94.68	69	95.58	97.10	29	18,020	0.16%
2021/07/07	1	87.60	6.9	91.39	91.80	-5.9	17,495	-0.03%
2021/07/06	636	85.19	12	84.49	83.50	624	17,327	3.60%	大買/鉅額交易
2021/07/05	245	84.86	15	80.30	85.40	230	17,067	1.35%	大買/鉅額交易
2021/07/02	0	0.00	4	73.87	77.70	-4	16,992	-0.02%
2021/07/01	0	0.00	2	74.40	74.00	-2	17,167	-0.01%
2021/06/30	0	0.00	1	75.30	76.10	-1	17,153	-0.01%
2021/06/29	49	78.12	0	0.00	75.50	49	17,130	0.29%
2021/06/23	2	77.30	0	0.00	76.70	2	16,816	0.01%
2021/06/17	295	76.86	35	77.00	77.60	260	16,286	1.60%	大買/鉅額交易
2021/06/15	25	78.82	0	0.00	78.10	25	15,932	0.16%
2021/06/11	38	77.76	13	77.35	78.10	25	15,368	0.16%
2021/06/10	16	71.71	3	70.83	71.00	13	14,589	0.09%
2021/06/09	0	0.00	40	69.70	69.80	-40	14,417	-0.28%
2021/06/07	40	71.25	1	71.30	71.10	39	14,221	0.27%
2021/06/04	1	71.20	14	69.53	69.10	-13	14,091	-0.09%
2021/06/03	4	71.05	3	70.97	70.80	1	13,914	0.01%
2021/06/02	6	68.52	10	69.05	69.00	-4	13,719	-0.03%
2021/06/01	11	70.09	7	70.03	69.40	4	13,598	0.03%
2021/05/31	26	68.66	0	0.00	68.40	26	13,283	0.20%
2021/05/27	0	0.00	5	66.10	65.60	-5	13,009	-0.04%
2021/05/26	6	67.03	6	66.08	66.30	0	12,918	0.00%
2021/05/25	40	65.29	19	65.73	67.50	21	12,631	0.17%
2021/05/24	132	61.81	0	0.00	61.40	132	12,312	1.07%	大買/鉅額交易
2021/05/17	0	0.00	3	53.30	53.20	-3	12,039	-0.02%
2021/05/14	4	59.15	15	59.98	57.60	-11	11,963	-0.09%
2021/05/13	1	62.10	0	0.00	59.50	1	11,838	0.01%
2021/05/12	0	0.00	19	62.18	59.40	-19	11,728	-0.16%
2021/05/11	8	64.15	27	63.00	63.30	-19	11,444	-0.17%
2021/05/10	17	67.47	71	66.48	66.90	-54	11,262	-0.48%
2021/05/07	75	69.83	24	68.48	68.00	51	11,214	0.45%
2021/05/06	26	68.07	8	66.46	67.00	18	11,047	0.16%
2021/05/05	15	70.63	38	69.75	66.50	-23	10,896	-0.21%
2021/05/04	33	70.76	65	71.11	73.80	-32	10,606	-0.30%
2021/05/03	141	70.85	268	70.29	69.80	-127	10,416	-1.22%	大買/大賣/鉅額交易
2021/04/29	231	73.22	233	70.65	74.50	-2	10,415	-0.02%	大買/大賣/
2021/04/28	214	67.34	183	66.93	67.80	31	9,319	0.33%	大買/大賣/
2021/04/27	34	61.20	102	61.70	61.70	-68	8,510	-0.80%	大賣/
2021/04/26	154	61.84	66	60.37	62.60	88	8,303	1.06%	大買/
2021/04/23	38	58.04	24	57.20	58.80	14	7,967	0.18%
2021/04/22	12	56.72	14	57.81	56.50	-2	8,021	-0.02%
2021/04/21	183	60.79	51	60.15	58.70	132	7,949	1.66%	大買/鉅額交易
2021/04/20	52	60.34	11	59.95	61.00	41	7,961	0.52%
2021/04/19	11	60.05	32	59.79	59.00	-21	7,977	-0.26%
2021/04/16	114	58.86	123	58.99	59.50	-9	7,882	-0.11%	大買/大賣/
2021/04/15	41	58.18	19	56.08	59.30	22	7,719	0.28%
2021/04/14	30	57.95	51	58.99	56.40	-21	7,561	-0.28%
2021/04/13	115	58.83	311	57.66	57.90	-196	7,244	-2.71%	大買/大賣/鉅額交易
2021/04/12	317	58.45	135	58.21	56.90	182	6,962	2.61%	大買/大賣/鉅額交易
2021/04/09	64	58.94	3	58.40	57.50	61	6,837	0.89%
2021/04/08	1	57.00	123	56.34	57.20	-122	6,536	-1.87%	大賣/鉅額交易
2021/04/07	234	55.56	119	55.91	57.40	115	6,373	1.80%	大買/大賣/鉅額交易
2021/04/06	12	53.73	30	53.39	53.40	-18	6,225	-0.29%
2021/04/01	24	53.05	11	52.24	53.00	13	6,271	0.21%
2021/03/31	25	52.83	30	52.71	52.10	-5	6,248	-0.08%
2021/03/30	17	52.33	0	0.00	52.40	17	6,224	0.27%
2021/03/29	1	51.90	40	51.91	51.90	-39	6,285	-0.62%
2021/03/26	40	51.72	4	52.15	52.10	36	6,383	0.56%
2021/03/25	4	50.93	0	0.00	50.40	4	6,379	0.06%
2021/03/24	0	0.00	1	51.30	50.70	-1	6,395	-0.02%
2021/03/23	3	51.80	7	51.46	51.10	-4	6,429	-0.06%
2021/03/22	8	51.90	0	0.00	51.40	8	6,455	0.12%
2021/03/18	0	0.00	2	52.30	51.90	-2	6,650	-0.03%
2021/03/17	2	52.60	8	52.13	51.90	-6	6,711	-0.09%
2021/03/16	5	52.54	12	52.07	51.90	-7	6,770	-0.10%
2021/03/15	11	51.80	0	0.00	51.60	11	6,891	0.16%
2021/03/12	3	51.10	36	51.28	51.00	-33	7,027	-0.47%
2021/03/11	36	51.05	0	0.00	51.00	36	7,576	0.48%
2021/03/09	1	48.80	0	0.00	49.50	1	8,093	0.01%
2021/03/04	0	0.00	1	50.90	50.90	-1	8,126	-0.01%
2021/03/03	2	51.90	0	0.00	51.90	2	8,098	0.02%
2021/02/25	0	0.00	2	54.70	53.40	-2	8,060	-0.02%
2021/02/24	0	0.00	2	54.90	53.90	-2	8,146	-0.02%
2021/02/23	2	55.10	22	56.02	55.40	-20	8,135	-0.25%
2021/02/22	21	57.26	45	55.51	57.30	-24	8,151	-0.29%
2021/02/19	45	55.28	33	54.15	55.90	12	8,006	0.15%
2021/02/18	31	53.86	0	0.00	54.00	31	7,934	0.39%
2021/02/17	10	53.17	5	53.60	53.20	5	7,932	0.06%
2021/02/05	0	0.00	2	52.00	51.80	-2	7,883	-0.03%
2021/02/04	2	52.80	0	0.00	52.20	2	7,859	0.03%
2021/02/03	0	0.00	9	53.44	53.30	-9	7,823	-0.12%
2021/02/02	9	52.38	0	0.00	52.90	9	7,771	0.12%
2021/02/01	0	0.00	22	51.09	51.40	-22	7,737	-0.28%
2021/01/29	19	54.92	13	54.48	52.20	6	7,685	0.08%
2021/01/28	15	54.26	2	53.30	53.40	13	7,537	0.17%
2021/01/27	2	52.30	7	52.39	52.50	-5	7,391	-0.07%
2021/01/26	3	52.27	10	51.42	51.10	-7	7,215	-0.10%
2021/01/25	20	55.10	24	57.83	54.10	-4	7,011	-0.06%
2021/01/22	22	54.98	34	54.19	57.90	-12	6,417	-0.19%
2021/01/21	6	53.90	0	0.00	52.70	6	5,889	0.10%
2021/01/20	7	51.46	9	51.87	51.00	-2	5,790	-0.03%
2021/01/19	24	53.23	0	0.00	53.00	24	5,727	0.42%
2021/01/18	9	52.36	22	52.22	52.40	-13	5,755	-0.23%
2021/01/15	0	0.00	7	53.86	53.40	-7	5,758	-0.12%
2021/01/14	10	53.46	6	53.20	54.00	4	5,626	0.07%
2021/01/13	17	53.55	4	53.10	54.00	13	5,539	0.23%
2021/01/12	2	51.90	18	52.28	52.00	-16	5,405	-0.30%
2021/01/11	7	51.50	0	0.00	51.60	7	5,245	0.13%
2021/01/08	3	49.05	19	48.90	48.75	-16	5,169	-0.31%
2021/01/06	0	0.00	6	50.30	49.30	-6	5,073	-0.12%
2021/01/05	3	51.20	113	51.11	51.50	-110	4,950	-2.22%	大賣/鉅額交易
2021/01/04	0	0.00	4	51.10	52.20	-4	4,891	-0.08%
2020/12/31	3	50.90	0	0.00	50.90	3	4,803	0.06%
2020/12/29	6	51.93	506	51.79	51.90	-500	4,740	-10.55%	大賣/鉅額交易
2020/12/28	6	49.82	13	51.43	51.80	-7	4,581	-0.15%
2020/12/23	0	0.00	6	51.52	51.20	-6	4,403	-0.14%
2020/12/22	9	50.27	12	51.19	49.65	-3	4,331	-0.07%
2020/12/21	5	48.91	3	49.55	49.20	2	4,222	0.05%
2020/12/17	4	49.90	0	0.00	49.80	4	4,147	0.10%
2020/12/16	0	0.00	1	50.70	50.50	-1	4,107	-0.02%
2020/12/15	9	50.64	8	52.43	50.40	1	4,083	0.02%
2020/12/14	6	49.47	8	50.35	50.50	-2	3,880	-0.05%
2020/12/11	10	50.33	10	50.49	49.50	0	3,852	0.00%
2020/12/10	10	50.89	4	52.08	50.70	6	3,835	0.16%
2020/12/09	12	51.67	16	51.52	51.70	-4	3,743	-0.11%
2020/12/08	4	53.08	10	52.98	52.70	-6	3,599	-0.17%
2020/12/07	54	55.05	13	55.18	55.40	41	3,438	1.19%
2020/12/04	39	52.04	33	52.61	53.40	6	2,870	0.21%
2020/12/03	0	0.00	3	48.57	48.55	-3	2,374	-0.13%
2020/12/01	1	48.10	0	0.00	48.00	1	2,300	0.04%
2020/11/30	10	47.92	0	0.00	47.95	10	2,292	0.44%
2020/11/23	3	47.42	0	0.00	47.65	3	2,171	0.14%
2020/11/16	0	0.00	7	45.05	45.15	-7	1,890	-0.37%
2020/11/06	0	0.00	3	42.60	42.50	-3	1,872	-0.16%
2020/11/03	0	0.00	2	41.20	41.25	-2	1,959	-0.10%
2020/10/28	0	0.00	4	43.15	42.80	-4	2,080	-0.19%
2020/10/26	5	43.85	527	43.35	43.35	-522	2,166	-24.09%	大賣/鉅額交易
2020/10/23	0	0.00	486	43.49	44.10	-486	2,143	-22.68%	大賣/鉅額交易
2020/10/20	2	43.10	0	0.00	43.05	2	2,688	0.07%
2020/10/19	0	0.00	2	43.95	44.15	-2	2,701	-0.07%
2020/10/13	2	43.15	147	43.08	43.25	-145	2,988	-4.85%	大賣/鉅額交易
2020/10/08	0	0.00	35	44.59	44.20	-35	3,078	-1.14%
2020/10/07	4	44.55	0	0.00	44.95	4	3,109	0.13%
2020/09/28	0	0.00	5	43.12	44.05	-5	3,909	-0.13%
2020/09/25	3	42.70	3	42.00	42.00	0	4,182	0.00%
2020/09/24	2	43.30	0	0.00	43.00	2	4,699	0.04%
2020/09/17	3	45.33	0	0.00	45.40	3	6,221	0.05%
2020/09/14	1	44.05	0	0.00	44.00	1	6,492	0.02%
2020/08/20	4	42.00	0	0.00	42.40	4	6,915	0.06%
2020/08/18	0	0.00	1	46.35	46.30	-1	6,847	-0.01%
2020/08/12	1	46.60	1	46.65	46.60	0	6,993	0.00%
2020/08/10	1	47.25	1	47.35	47.25	0	6,966	0.00%
2020/07/29	0	0.00	148	46.85	46.95	-148	6,725	-2.20%	大賣/鉅額交易
2020/07/28	0	0.00	586	48.55	46.20	-586	6,658	-8.80%	大賣/鉅額交易
2020/07/27	1	51.60	0	0.00	49.15	1	6,524	0.02%
2020/07/24	60	54.25	17	54.20	52.10	43	6,354	0.68%
2020/07/22	11	52.91	0	0.00	52.50	11	6,034	0.18%
2020/07/21	16	52.28	0	0.00	53.00	16	6,100	0.26%
2020/07/09	0	0.00	281	53.01	52.60	-281	5,837	-4.81%	大賣/鉅額交易
2020/07/08	62	54.07	4	54.23	54.00	58	5,663	1.02%
2020/07/07	0	0.00	2	53.00	51.50	-2	5,429	-0.04%
2020/07/06	0	0.00	8	54.70	54.00	-8	5,261	-0.15%
2020/07/03	12	53.83	1	53.80	52.80	11	5,033	0.22%
2020/07/02	1	48.60	3	49.37	51.30	-2	4,544	-0.04%
2020/07/01	188	47.45	50	47.39	47.75	138	4,233	3.26%	大買/鉅額交易
2020/06/30	227	47.79	45	48.26	46.40	182	4,065	4.48%	大買/鉅額交易
2020/06/29	490	46.25	3	46.83	46.50	487	3,795	12.83%	大買/鉅額交易
2020/06/24	10	45.90	70	44.59	44.80	-60	3,484	-1.72%
2020/06/23	25	43.15	117	42.82	43.35	-92	3,083	-2.98%	大賣/
2020/06/19	10	42.26	0	0.00	41.00	10	2,984	0.34%
2020/06/17	30	41.85	0	0.00	41.70	30	2,797	1.07%
2020/06/11	0	0.00	60	43.99	42.80	-60	2,908	-2.06%
2020/06/10	0	0.00	3	44.45	44.20	-3	2,951	-0.10%
2020/06/09	0	0.00	25	44.32	44.35	-25	2,993	-0.84%
2020/06/08	25	45.06	0	0.00	44.90	25	3,017	0.83%
2020/06/02	2	44.55	0	0.00	44.40	2	2,974	0.07%
2020/05/18	10	41.20	4	41.00	40.50	6	2,819	0.21%
2020/05/15	6	41.50	4	42.20	41.35	2	2,838	0.07%
2020/05/14	200	43.02	20	42.85	42.10	180	2,851	6.31%	大買/鉅額交易
2020/05/13	0	0.00	5	42.40	43.70	-5	2,869	-0.17%
2020/05/11	0	0.00	110	43.35	43.35	-110	2,927	-3.76%	大賣/鉅額交易
2020/05/05	0	0.00	234	42.31	42.80	-234	2,964	-7.89%	大賣/鉅額交易
2020/05/04	0	0.00	1	42.50	42.60	-1	2,988	-0.03%
2020/04/30	1	43.50	155	43.35	43.35	-154	3,014	-5.11%	大賣/鉅額交易
2020/04/29	0	0.00	3	43.20	43.20	-3	3,039	-0.10%
2020/04/28	2	42.50	5	43.20	42.95	-3	3,127	-0.10%
2020/04/27	3	42.90	11	42.88	42.80	-8	3,171	-0.25%
2020/04/24	9	42.60	12	42.67	42.55	-3	3,160	-0.09%
2020/04/23	125	44.92	12	44.13	45.30	113	3,036	3.72%	大買/鉅額交易
2020/04/22	8	41.70	7	42.02	42.65	1	2,927	0.03%
2020/04/21	0	0.00	4	42.60	41.80	-4	2,950	-0.14%
2020/04/20	2	42.60	2	41.70	43.00	0	3,053	0.00%
2020/04/17	0	0.00	14	42.40	42.05	-14	3,103	-0.45%
2020/04/16	1	41.90	0	0.00	41.60	1	3,147	0.03%
2020/04/15	2	40.90	0	0.00	41.80	2	3,291	0.06%
2020/04/13	0	0.00	1	39.55	39.80	-1	3,432	-0.03%
2020/04/10	11	39.92	2	39.90	40.05	9	3,518	0.26%
2020/04/09	1	41.35	11	40.58	40.35	-10	3,753	-0.27%
2020/04/08	0	0.00	1	39.45	41.20	-1	3,905	-0.03%
2020/04/06	1	37.35	1	37.30	37.45	0	3,842	0.00%
2020/04/01	0	0.00	3	36.27	36.65	-3	3,824	-0.08%
2020/03/31	2	36.60	1	36.50	36.30	1	3,870	0.03%
2020/03/27	2	36.10	2	36.30	36.20	0	3,858	0.00%
2020/03/26	0	0.00	1	36.30	36.50	-1	3,829	-0.03%
2020/03/25	0	0.00	1	36.45	36.40	-1	3,837	-0.03%
2020/03/24	4	33.88	4	34.10	34.10	0	3,804	0.00%
2020/03/23	9	31.81	0	0.00	32.15	9	3,791	0.24%
2020/03/20	0	0.00	4	31.76	32.05	-4	3,796	-0.11%
2020/03/19	6	29.17	4	29.15	29.15	2	3,801	0.05%
2020/03/18	2	32.78	0	0.00	32.35	2	3,768	0.05%
2020/03/17	2	32.40	26	32.41	32.95	-24	3,806	-0.63%
2020/03/16	2	33.75	0	0.00	32.70	2	3,763	0.05%
2020/03/13	0	0.00	368	34.55	34.55	-368	3,676	-10.01%	大賣/鉅額交易
2020/03/11	2	43.50	2	42.60	42.35	0	3,576	0.00%
2020/03/06	0	0.00	2	45.50	45.05	-2	3,566	-0.06%
2020/03/05	4	45.89	3	45.75	45.90	1	3,598	0.03%
2020/03/04	3	45.10	0	0.00	45.05	3	3,633	0.08%
2020/02/26	0	0.00	420	45.89	45.60	-420	3,576	-11.74%	大賣/鉅額交易
2020/02/24	0	0.00	4	47.15	46.80	-4	3,538	-0.11%
2020/02/18	0	0.00	7	48.90	48.90	-7	3,514	-0.20%
2020/02/14	2	49.60	33	49.47	49.50	-31	3,488	-0.89%
2020/02/13	43	50.61	0	0.00	50.00	43	3,453	1.25%
2020/02/12	20	48.70	42	48.61	49.25	-22	3,412	-0.64%
2020/02/11	22	47.99	8	47.41	48.05	14	3,445	0.41%
2020/02/10	8	46.50	2	46.50	46.65	6	3,439	0.17%
2020/02/07	0	0.00	15	47.29	47.15	-15	3,447	-0.44%
2020/02/06	17	48.19	0	0.00	48.30	17	3,450	0.49%
2020/02/04	0	0.00	1	47.55	48.00	-1	3,428	-0.03%
2020/02/03	0	0.00	2	46.60	46.60	-2	3,452	-0.06%
2020/01/31	0	0.00	233	49.56	49.45	-233	3,488	-6.68%	大賣/鉅額交易
2020/01/16	1	59.50	4	59.60	59.10	-3	3,717	-0.08%
2020/01/15	0	0.00	37	59.22	58.90	-37	3,685	-1.00%
2020/01/14	42	60.62	6	60.20	59.40	36	3,670	0.98%
2020/01/13	29	58.82	8	58.46	59.50	21	3,550	0.59%
2020/01/10	66	58.27	30	58.04	58.60	36	3,536	1.02%
2020/01/09	38	57.75	43	57.89	58.30	-5	3,463	-0.14%
2020/01/07	500	56.75	11	57.15	56.10	489	3,239	15.09%	大買/鉅額交易
2020/01/06	1	57.00	287	57.47	56.60	-286	3,189	-8.97%	大賣/鉅額交易
2020/01/03	55	60.40	59	60.28	59.00	-4	3,236	-0.12%
2020/01/02	372	59.19	12	59.54	59.20	360	3,036	11.86%	大買/鉅額交易
2019/12/31	21	56.84	5	56.30	56.30	16	2,891	0.55%
2019/12/30	0	0.00	3	56.60	56.60	-3	3,005	-0.10%
2019/12/25	0	0.00	3	56.43	56.50	-3	3,056	-0.10%
2019/12/24	0	0.00	1	55.20	55.20	-1	3,088	-0.03%
2019/12/23	21	55.91	0	0.00	55.40	21	3,116	0.67%
2019/12/19	4	56.83	0	0.00	56.70	4	3,245	0.12%
2019/12/18	1	56.60	0	0.00	56.20	1	3,316	0.03%
2019/12/17	0	0.00	8	56.15	56.70	-8	3,756	-0.21%
2019/12/16	173	56.38	20	55.83	56.20	153	4,080	3.75%	大買/鉅額交易
2019/12/13	0	0.00	5	55.20	55.10	-5	4,112	-0.12%
2019/12/12	48	56.35	32	56.36	55.80	16	4,110	0.39%
2019/12/11	8	54.91	2	55.00	55.00	6	4,047	0.15%
2019/12/10	0	0.00	1	54.40	54.40	-1	4,054	-0.02%
2019/12/09	2	54.60	232	54.39	54.30	-230	4,101	-5.61%	大賣/鉅額交易
2019/12/06	2	54.15	0	0.00	53.90	2	4,137	0.05%
2019/12/04	0	0.00	268	52.69	52.70	-268	4,295	-6.24%	大賣/鉅額交易
2019/12/02	2	54.45	9	53.86	53.60	-7	4,322	-0.16%
2019/11/29	0	0.00	45	56.08	55.50	-45	4,310	-1.04%
2019/11/28	1	56.30	0	0.00	56.00	1	4,278	0.02%
2019/11/27	0	0.00	2	56.30	56.10	-2	4,348	-0.05%
2019/11/26	44	56.28	24	56.29	56.50	20	4,448	0.45%
2019/11/25	28	55.45	0	0.00	55.70	28	4,482	0.62%
2019/11/22	0	0.00	4	55.23	55.00	-4	4,476	-0.09%
2019/11/20	0	0.00	4	55.00	55.50	-4	4,564	-0.09%
2019/11/18	0	0.00	1	56.00	55.20	-1	4,737	-0.02%
2019/11/15	6	55.68	0	0.00	55.10	6	4,998	0.12%
2019/11/11	0	0.00	10	54.59	54.10	-10	5,362	-0.19%
2019/11/08	5	55.80	3	55.97	55.90	2	5,378	0.04%
2019/11/07	0	0.00	3	57.43	57.40	-3	5,381	-0.06%
2019/11/06	0	0.00	4	58.60	58.20	-4	5,429	-0.07%
2019/11/05	0	0.00	12	58.91	58.70	-12	5,471	-0.22%
2019/11/04	31	58.17	5	58.30	58.00	26	5,545	0.47%
2019/10/31	3	58.30	1	58.40	58.00	2	5,631	0.04%
2019/10/30	0	0.00	25	60.22	59.50	-25	5,631	-0.44%
2019/10/29	1	61.50	34	60.72	60.00	-33	5,586	-0.59%
2019/10/28	47	60.48	9	60.50	60.60	38	5,596	0.68%
2019/10/25	0	0.00	41	58.45	58.50	-41	5,523	-0.74%
2019/10/24	49	58.39	4	58.10	59.00	45	5,619	0.80%
2019/10/23	0	0.00	13	56.77	56.80	-13	5,903	-0.22%
2019/10/22	16	57.09	25	57.04	56.70	-9	6,112	-0.15%
2019/10/21	16	56.60	0	0.00	56.70	16	6,112	0.26%
2019/10/18	1	56.50	1	56.20	55.60	0	6,120	0.00%
2019/10/17	9	55.77	0	0.00	56.20	9	6,114	0.15%
2019/10/16	4	56.30	0	0.00	55.20	4	6,171	0.06%
2019/10/14	9	55.90	5	55.90	55.80	4	6,180	0.06%
2019/10/09	8	56.20	16	55.34	55.20	-8	6,182	-0.13%
2019/10/08	4	58.60	29	58.82	58.10	-25	6,080	-0.41%
2019/10/07	20	59.21	10	58.66	58.70	10	6,174	0.16%
2019/10/04	6	59.47	1	59.30	58.20	5	6,210	0.08%
2019/10/03	0	0.00	4	58.15	57.50	-4	6,118	-0.07%
2019/10/02	10	58.08	0	0.00	58.50	10	6,113	0.16%
2019/10/01	7	57.93	0	0.00	58.30	7	6,158	0.11%
2019/09/27	3	57.80	5	58.80	57.80	-2	6,240	-0.03%
2019/09/26	7	60.00	0	0.00	59.40	7	6,322	0.11%
2019/09/25	199	59.51	48	59.55	59.60	151	6,379	2.37%	大買/鉅額交易
2019/09/24	1	59.10	7	60.90	59.20	-6	6,395	-0.09%
2019/09/23	18	61.11	42	60.39	61.30	-24	6,301	-0.38%
2019/09/20	60	63.29	117	63.10	60.80	-57	6,224	-0.92%	大賣/
2019/09/19	152	59.46	165	60.26	61.60	-13	5,795	-0.22%	大買/大賣/
2019/09/18	36	58.93	8	58.63	57.50	28	5,619	0.50%
2019/09/17	12	58.02	2	57.40	58.20	10	5,619	0.18%
2019/09/16	0	0.00	8	57.58	57.60	-8	5,640	-0.14%
2019/09/12	0	0.00	25	58.81	58.20	-25	5,644	-0.44%
2019/09/11	31	58.78	66	58.81	58.70	-35	5,630	-0.62%
2019/09/10	50	58.16	4	58.45	58.00	46	5,584	0.82%
2019/09/09	41	59.72	75	58.09	58.00	-34	5,544	-0.61%
2019/09/06	82	58.64	24	57.94	59.00	58	5,454	1.06%
2019/09/05	64	57.87	12	57.51	58.00	52	5,382	0.97%
2019/09/04	15	57.10	0	0.00	57.10	15	5,354	0.28%
2019/09/03	0	0.00	5	57.88	56.50	-5	5,439	-0.09%
2019/09/02	0	0.00	11	57.09	57.40	-11	5,441	-0.20%
2019/08/30	1	57.30	28	57.79	56.80	-27	5,419	-0.50%
2019/08/29	45	56.41	31	56.11	57.00	14	5,340	0.26%
2019/08/28	26	55.75	9	55.79	55.50	17	5,235	0.32%
2019/08/27	1	54.80	0	0.00	54.30	1	5,189	0.02%
2019/08/26	2	54.80	26	54.98	53.90	-24	5,174	-0.46%
2019/08/23	20	56.92	33	56.38	56.90	-13	5,128	-0.25%
2019/08/22	8	57.61	19	56.77	56.40	-11	5,109	-0.22%
2019/08/21	103	57.26	27	58.33	57.20	76	5,041	1.51%	大買/
2019/08/20	42	59.06	23	58.34	58.10	19	4,947	0.38%
2019/08/19	52	55.54	41	55.27	56.10	11	4,697	0.23%
2019/08/16	53	55.68	10	56.40	54.10	43	4,616	0.93%
2019/08/15	9	53.21	9	53.30	52.80	0	4,413	0.00%
2019/08/14	1	53.20	0	0.00	52.40	1	4,405	0.02%
2019/08/13	0	0.00	106	54.51	53.50	-106	4,355	-2.43%	大賣/鉅額交易
2019/08/12	31	56.21	5	55.80	55.30	26	4,337	0.60%
2019/08/08	9	55.39	15	54.87	55.70	-6	4,286	-0.14%
2019/08/07	0	0.00	6	55.40	54.00	-6	4,232	-0.14%
2019/08/06	10	54.70	407	54.82	55.00	-397	4,193	-9.47%	大賣/鉅額交易
2019/08/05	0	0.00	22	57.49	56.60	-22	4,101	-0.54%
2019/08/02	0	0.00	10	59.69	59.00	-10	4,055	-0.25%
2019/08/01	4	62.03	1	61.40	61.30	3	4,025	0.07%
2019/07/31	51	61.99	9	60.90	62.90	42	3,997	1.05%
2019/07/30	6	62.48	22	63.85	60.40	-16	3,974	-0.40%
2019/07/29	5	63.00	0	0.00	63.40	5	3,861	0.13%
2019/07/26	41	62.82	111	62.52	63.50	-70	3,813	-1.84%	大賣/
2019/07/25	108	62.47	40	62.73	61.50	68	3,734	1.82%	大買/
2019/07/24	127	58.28	120	58.79	60.70	7	3,387	0.21%	大買/大賣/
2019/07/23	14	55.33	41	55.22	55.20	-27	3,258	-0.83%
2019/07/22	68	55.41	29	54.45	56.10	39	3,287	1.19%
2019/07/19	37	54.79	0	0.00	54.00	37	3,404	1.09%
2019/07/18	0	0.00	2	53.40	53.20	-2	3,432	-0.06%
2019/07/17	1	55.20	0	0.00	56.00	1	3,407	0.03%
2019/07/15	0	0.00	5	57.16	55.90	-5	3,586	-0.14%
2019/07/12	0	0.00	12	56.24	56.40	-12	3,660	-0.33%
2019/07/11	460	56.30	43	55.87	56.80	417	3,642	11.45%	大買/鉅額交易
2019/07/10	0	0.00	8	54.50	55.30	-8	3,519	-0.23%
2019/07/09	370	53.54	26	53.06	54.00	344	3,451	9.97%	大買/鉅額交易
2019/07/08	16	53.28	5	52.98	52.20	11	3,411	0.32%
2019/07/05	337	53.81	61	53.76	54.50	276	3,418	8.07%	大買/鉅額交易
2019/07/04	890	53.47	22	52.79	53.70	868	3,400	25.52%	大買/鉅額交易
2019/07/03	35	53.32	27	52.71	51.10	8	3,368	0.24%
2019/07/02	201	51.62	11	50.55	52.00	190	3,268	5.81%	大買/鉅額交易
2019/07/01	122	50.56	0	0.00	50.70	122	3,203	3.81%	大買/鉅額交易
2019/06/28	0	0.00	3	48.25	48.30	-3	3,202	-0.09%
2019/06/26	0	0.00	49	48.35	48.45	-49	3,205	-1.53%
2019/06/25	40	51.38	8	50.56	48.35	32	3,182	1.01%
2019/06/24	22	50.00	1	48.00	49.75	21	3,017	0.70%
2019/06/21	1	49.50	0	0.00	47.35	1	2,962	0.03%
2019/06/20	0	0.00	2	48.05	48.40	-2	2,927	-0.07%
2019/06/19	4	47.56	0	0.00	47.75	4	2,928	0.14%
2019/06/14	0	0.00	0	46.90	46.85	0	3,038	0.00%
2019/06/12	0	0.00	12	48.08	48.00	-12	3,022	-0.40%
2019/06/11	12	46.68	65	45.88	48.55	-53	3,006	-1.76%
2019/06/10	19	45.52	4	45.15	44.70	15	2,927	0.51%
2019/06/04	0	0.00	3	43.88	43.70	-3	2,933	-0.10%
2019/06/03	6	44.38	1	43.35	44.45	5	2,948	0.17%
2019/05/29	2	43.60	0	0.00	43.50	2	3,005	0.07%
2019/05/28	5	42.25	0	0.00	42.80	5	3,041	0.16%
2019/05/27	3	41.30	7	40.69	41.25	-4	3,089	-0.13%
2019/05/24	14	41.79	3	42.00	41.75	11	3,106	0.35%
2019/05/23	0	0.00	38	43.08	42.35	-38	3,106	-1.22%
2019/05/22	70	44.09	0	0.00	44.15	70	3,132	2.23%
2019/05/21	0	0.00	2	42.70	43.15	-2	3,483	-0.06%
2019/05/20	0	0.00	9	44.87	43.90	-9	3,605	-0.25%
2019/05/17	11	44.49	0	0.00	44.35	11	3,633	0.30%
2019/05/14	2	45.60	0	0.00	45.50	2	3,673	0.05%
2019/05/10	0	0.00	1	46.80	46.90	-1	3,692	-0.03%
2019/05/09	0	0.00	70	48.10	46.65	-70	3,687	-1.90%
2019/05/08	1	49.30	0	0.00	48.60	1	3,657	0.03%
2019/05/07	0	0.00	4	49.93	49.60	-4	3,653	-0.11%
2019/05/06	10	49.89	11	49.73	49.95	-1	3,669	-0.03%
2019/05/03	12	50.93	18	50.55	51.40	-6	3,649	-0.16%
2019/05/02	20	51.99	14	50.71	50.70	6	3,654	0.16%
2019/04/30	13	50.72	0	0.00	50.90	13	3,629	0.36%
2019/04/29	2	51.50	0	0.00	49.55	2	3,696	0.05%
2019/04/26	0	0.00	13	49.99	50.50	-13	3,621	-0.36%
2019/04/25	53	50.23	0	0.00	50.60	53	3,583	1.48%
2019/04/24	0	0.00	6	49.09	48.60	-6	3,463	-0.17%
2019/04/23	2	47.90	28	47.83	47.85	-26	3,476	-0.75%
2019/04/22	1	49.10	11	49.84	49.05	-10	3,485	-0.29%
2019/04/19	12	49.34	26	49.39	49.80	-14	3,458	-0.40%
2019/04/18	16	47.99	0	0.00	47.75	16	3,312	0.48%
2019/04/17	2	47.60	0	0.00	47.15	2	3,229	0.06%
2019/04/16	0	0.00	3	47.20	47.05	-3	3,235	-0.09%
2019/04/15	5	47.08	0	0.00	47.15	5	3,240	0.15%
2019/04/12	0	0.00	22	46.17	45.80	-22	3,260	-0.67%
2019/04/11	10	48.24	39	48.21	46.65	-29	3,285	-0.88%
2019/04/10	46	47.38	4	47.06	47.40	42	3,284	1.28%
2019/04/09	7	47.02	0	0.00	46.70	7	3,271	0.21%
2019/04/08	2	46.05	0	0.00	45.85	2	3,231	0.06%
2019/04/03	0	0.00	8	46.06	45.60	-8	3,397	-0.24%
2019/04/02	14	45.64	3	44.80	45.80	11	3,448	0.32%
2019/04/01	0	0.00	13	44.92	44.45	-13	3,397	-0.38%
2019/03/29	15	44.55	0	0.00	44.55	15	3,373	0.44%
2019/03/28	0	0.00	1	44.45	44.20	-1	3,423	-0.03%
2019/03/27	0	0.00	5	44.29	44.00	-5	3,437	-0.15%
2019/03/26	8	44.43	1	44.45	44.10	7	3,439	0.20%
2019/03/25	0	0.00	12	44.44	44.10	-12	3,434	-0.35%
2019/03/22	8	46.35	0	0.00	45.80	8	3,436	0.23%
2019/03/21	0	0.00	9	45.51	45.80	-9	3,419	-0.26%
2019/03/20	2	46.65	6	46.93	46.25	-4	3,405	-0.12%
2019/03/19	18	45.78	0	0.00	46.40	18	3,401	0.53%
2019/03/18	1	45.05	6	45.20	44.85	-5	3,357	-0.15%
2019/03/15	0	0.00	1	44.30	44.85	-1	3,355	-0.03%
2019/03/14	10	44.80	8	44.41	44.00	2	3,365	0.06%
2019/03/13	6	44.48	0	0.00	44.65	6	3,399	0.18%
2019/03/08	3	43.80	0	0.00	43.80	3	3,525	0.09%
2019/03/07	0	0.00	3	44.53	43.90	-3	3,573	-0.08%
2019/03/06	4	44.25	0	0.00	44.20	4	3,639	0.11%
2019/03/05	8	45.39	0	0.00	44.85	8	3,708	0.22%
2019/03/04	0	0.00	2	45.08	44.90	-2	3,854	-0.05%
2019/02/27	2	46.55	13	47.62	45.95	-11	3,874	-0.28%
2019/02/26	17	48.71	5	49.78	48.00	12	3,834	0.31%
2019/02/25	1	47.75	6	47.85	47.85	-5	3,907	-0.13%
2019/02/22	5	49.15	5	49.30	48.00	0	3,955	0.00%
2019/02/21	3	48.42	3	47.65	48.65	0	4,044	0.00%
2019/02/20	19	50.26	905	50.71	48.30	-886	4,041	-21.92%	大賣/鉅額交易
2019/02/19	909	48.83	30	47.84	48.85	879	3,713	23.67%	大買/鉅額交易
2019/02/18	35	44.47	13	43.82	44.45	22	3,564	0.62%
2019/02/15	0	0.00	14	43.51	43.30	-14	3,522	-0.40%
2019/02/14	22	44.02	0	0.00	43.70	22	3,512	0.63%
2019/02/13	0	0.00	8	43.39	43.00	-8	3,482	-0.23%
2019/02/12	8	44.14	0	0.00	43.35	8	3,456	0.23%
2019/01/29	0	0.00	1	43.35	43.35	-1	3,481	-0.03%
2019/01/28	0	0.00	2	44.58	44.40	-2	3,505	-0.06%
2019/01/25	3	44.25	0	0.00	44.10	3	3,574	0.08%
2019/01/16	0	0.00	1	43.25	43.00	-1	3,925	-0.03%
2019/01/14	2	43.20	0	0.00	43.30	2	3,847	0.05%
2019/01/09	2	41.70	0	0.00	42.00	2	3,830	0.05%
2019/01/08	1	41.60	0	0.00	41.10	1	3,839	0.03%
2018/12/28	1	41.85	0	0.00	42.30	1	3,955	0.03%
2018/12/13	0	0.00	15	41.90	40.60	-15	4,160	-0.36%
2018/12/12	30	41.23	15	41.75	41.50	15	4,166	0.36%
2018/12/07	0	0.00	1	39.90	39.90	-1	4,211	-0.02%
2018/11/27	0	0.00	561	38.01	39.10	-561	5,358	-10.47%	大賣/鉅額交易
2018/11/26	30	37.50	0	0.00	37.00	30	5,392	0.56%
2018/11/22	0	0.00	103	37.57	36.10	-103	5,414	-1.90%	大賣/鉅額交易
2018/11/21	60	36.68	30	36.88	36.95	30	5,308	0.57%
2018/11/20	30	36.87	80	36.73	36.25	-50	5,245	-0.95%
2018/11/19	684	37.25	0	0.00	37.25	684	5,169	13.23%	大買/鉅額交易
2018/11/02	0	0.00	6	34.05	33.75	-6	5,406	-0.11%
2018/11/01	0	0.00	68	33.04	32.80	-68	5,375	-1.27%
2018/10/31	0	0.00	4	31.63	32.00	-4	5,331	-0.08%
2018/10/29	0	0.00	11	29.75	29.60	-11	5,226	-0.21%
2018/10/26	0	0.00	5	30.00	29.80	-5	5,098	-0.10%
2018/10/25	15	32.40	0	0.00	32.40	15	5,023	0.30%
2018/10/24	1	37.90	2	36.65	36.00	-1	5,014	-0.02%
2018/10/23	5	39.25	0	0.00	39.00	5	4,968	0.10%
2018/10/15	0	0.00	3	40.67	40.65	-3	5,011	-0.06%
2018/10/09	3	44.72	0	0.00	43.00	3	4,970	0.06%
2018/10/08	0	0.00	1	45.45	45.70	-1	4,961	-0.02%
2018/10/05	0	0.00	1	45.00	45.00	-1	5,005	-0.02%
2018/10/03	0	0.00	1	50.50	50.50	-1	4,879	-0.02%
2018/10/01	1	55.10	0	0.00	55.00	1	4,825	0.02%
2018/09/25	0	0.00	1	57.90	57.90	-1	4,866	-0.02%
2018/09/21	1	57.50	130	58.56	58.50	-129	4,855	-2.66%	大賣/鉅額交易
2018/09/19	0	0.00	1	67.50	66.80	-1	4,615	-0.02%
2018/09/14	0	0.00	2	66.05	65.60	-2	4,546	-0.04%
2018/09/13	6	65.85	7	65.40	64.30	-1	4,525	-0.02%
2018/09/12	2	68.60	75	67.22	64.70	-73	4,494	-1.62%
2018/09/11	0	0.00	354	67.78	68.40	-354	4,384	-8.07%	大賣/鉅額交易
2018/09/10	13	68.94	113	69.92	70.50	-100	4,312	-2.32%	大賣/
2018/09/07	285	69.12	273	69.34	69.90	12	4,199	0.29%	大買/大賣/
2018/09/06	1	67.70	30	67.96	67.80	-29	3,989	-0.73%
2018/09/05	807	69.70	934	69.68	68.50	-127	3,943	-3.22%	大買/大賣/鉅額交易
2018/09/04	665	71.23	674	70.56	67.50	-9	3,797	-0.24%	大買/大賣/
2018/09/03	823	72.23	726	74.32	69.50	97	3,528	2.75%	大買/大賣/
2018/08/31	526	71.45	17	65.78	71.60	509	3,104	16.40%	大買/鉅額交易
2018/08/30	11	65.15	19	63.98	65.10	-8	2,952	-0.27%
2018/08/29	37	63.41	146	63.61	64.40	-109	2,955	-3.69%	大賣/鉅額交易
2018/08/28	0	0.00	5	63.92	62.00	-5	2,993	-0.17%
2018/08/27	5	64.20	87	64.23	63.80	-82	2,992	-2.74%
2018/08/24	11	64.85	8	63.84	64.00	3	3,033	0.10%
2018/08/23	8	64.00	8	63.33	64.20	0	3,006	0.00%
2018/08/22	8	63.88	5	63.46	63.00	3	2,979	0.10%
2018/08/21	5	62.98	8	62.84	63.00	-3	2,969	-0.10%
2018/08/20	7	62.81	10	61.37	63.00	-3	2,982	-0.10%
2018/08/17	2	62.70	20	61.92	62.00	-18	3,034	-0.59%
2018/08/16	25	61.87	1	62.20	62.50	24	3,013	0.80%
2018/08/15	0	0.00	11	59.73	61.00	-11	2,975	-0.37%
2018/08/14	8	60.79	2	59.30	61.00	6	2,934	0.20%
2018/08/13	0	0.00	22	58.14	60.10	-22	2,889	-0.76%
2018/08/10	2	60.20	4	59.40	60.10	-2	2,842	-0.07%
2018/08/09	4	59.63	108	59.07	59.10	-104	2,820	-3.69%	大賣/鉅額交易
2018/08/08	16	60.61	1	60.00	61.50	15	2,780	0.54%
2018/08/07	0	0.00	8	59.51	58.90	-8	2,726	-0.29%
2018/08/06	8	59.80	2	59.60	59.50	6	2,733	0.22%
2018/08/03	0	0.00	44	59.08	58.90	-44	2,777	-1.58%
2018/08/02	0	0.00	5	60.28	59.90	-5	2,774	-0.18%
2018/08/01	5	61.28	0	0.00	60.70	5	2,802	0.18%
2018/07/31	52	60.11	4	60.45	60.00	48	2,849	1.68%
2018/07/30	0	0.00	19	61.98	61.80	-19	2,872	-0.66%
2018/07/27	2	65.05	0	0.00	65.00	2	2,852	0.07%
2018/07/26	0	0.00	5	64.72	64.20	-5	2,901	-0.17%
2018/07/25	0	0.00	2	65.20	65.00	-2	3,045	-0.07%
2018/07/23	0	0.00	5	66.10	66.70	-5	3,327	-0.15%
2018/07/19	5	65.00	3	65.17	65.00	2	3,421	0.06%
2018/07/18	8	66.80	12	66.24	66.40	-4	3,464	-0.12%
2018/07/17	1	68.50	4	67.30	66.50	-3	3,454	-0.09%
2018/07/16	12	67.38	6	66.63	66.90	6	3,442	0.17%
2018/07/13	147	65.41	12	66.73	67.10	135	3,460	3.90%	大買/鉅額交易
2018/07/12	3	64.00	1	63.30	64.10	2	3,410	0.06%
2018/07/11	64	63.68	8	62.78	63.40	56	3,414	1.64%
2018/07/10	9	62.82	2	63.30	63.40	7	3,429	0.20%
2018/07/09	0	0.00	1	60.80	61.00	-1	3,434	-0.03%
2018/07/06	2	64.50	3	63.53	61.60	-1	3,455	-0.03%
2018/07/05	8	62.96	2	62.25	62.70	6	3,588	0.17%
2018/07/04	71	62.97	8	62.59	62.90	63	3,656	1.72%
2018/07/03	2	61.30	6	60.87	60.10	-4	3,597	-0.11%
2018/07/02	3	61.10	0	0.00	61.10	3	3,618	0.08%
2018/06/29	0	0.00	2	59.85	59.80	-2	3,624	-0.06%
2018/06/28	1	61.30	1	60.60	61.30	0	3,597	0.00%
2018/06/26	6	61.62	2	60.35	62.20	4	3,638	0.11%
2018/06/21	0	0.00	1	61.40	62.40	-1	3,779	-0.03%
2018/06/20	2	61.55	0	0.00	60.40	2	3,866	0.05%
2018/06/19	0	0.00	5	61.88	61.10	-5	3,938	-0.13%
2018/06/15	2	62.30	0	0.00	62.70	2	4,054	0.05%
2018/06/14	2	61.80	11	61.91	61.80	-9	4,076	-0.22%
2018/06/13	10	62.95	2	61.75	62.00	8	4,232	0.19%
2018/06/12	1	62.60	0	0.00	61.60	1	4,273	0.02%
2018/06/11	0	0.00	2	62.95	62.50	-2	4,307	-0.05%
2018/06/08	1	65.10	2	63.70	63.50	-1	4,410	-0.02%
2018/06/07	3	65.47	10	65.03	64.20	-7	4,605	-0.15%
2018/06/06	10	64.56	3	64.37	64.00	7	4,744	0.15%
2018/06/05	2	65.65	9	66.40	64.60	-7	4,821	-0.15%
2018/06/04	8	64.75	47	63.87	63.30	-39	4,947	-0.79%
2018/06/01	48	65.24	7	64.83	64.30	41	5,148	0.80%
2018/05/31	2	63.40	26	62.27	63.40	-24	5,726	-0.42%
2018/05/30	0	0.00	2	62.50	62.30	-2	6,196	-0.03%
2018/05/29	2	64.80	7	64.04	63.80	-5	6,348	-0.08%
2018/05/28	5	64.58	9	64.22	64.00	-4	6,402	-0.06%
2018/05/25	128	65.74	81	65.89	66.10	47	6,506	0.72%	大買/
2018/05/24	15	62.35	0	0.00	63.00	15	6,547	0.23%
2018/05/23	0	0.00	5	61.20	61.20	-5	6,644	-0.08%
2018/05/22	2	63.35	1	62.80	62.80	1	6,739	0.01%
2018/05/21	2	64.10	0	0.00	63.00	2	6,948	0.03%
2018/05/16	1	65.80	1	65.40	66.00	0	7,551	0.00%
2018/05/15	13	66.46	0	0.00	65.90	13	7,680	0.17%
2018/05/14	2	66.00	0	0.00	66.50	2	7,920	0.03%
2018/05/10	2	67.00	0	0.00	67.50	2	8,198	0.02%
2018/05/08	201	67.04	2	66.20	67.40	199	8,699	2.29%	大買/鉅額交易
2018/05/07	2	68.60	9	68.79	68.10	-7	8,877	-0.08%
2018/05/04	1	68.60	2	66.50	66.50	-1	9,589	-0.01%
2018/05/03	2	66.80	2	66.20	68.40	0	10,151	0.00%
2018/05/02	4	68.15	9	68.86	66.60	-5	10,875	-0.05%
2018/04/30	8	64.40	5	65.92	67.00	3	11,082	0.03%
2018/04/27	10	60.26	10	58.21	62.00	0	10,952	0.00%
2018/04/26	1	61.20	10	60.04	59.70	-9	10,891	-0.08%
2018/04/25	23	60.00	49	60.27	60.00	-26	10,922	-0.24%
2018/04/24	4	65.00	2	66.80	65.10	2	10,906	0.02%
2018/04/20	9	68.30	6	67.90	67.10	3	11,109	0.03%
2018/04/19	11	67.11	2	67.60	68.80	9	11,216	0.08%
2018/04/18	2	66.85	1	65.90	65.20	1	11,206	0.01%
2018/04/17	1	67.20	2	66.80	66.40	-1	11,212	-0.01%
2018/04/16	4	67.18	0	0.00	66.80	4	11,251	0.04%
2018/04/12	0	0.00	64	66.10	66.00	-64	11,398	-0.56%
2018/04/11	1	66.10	43	67.52	65.70	-42	11,398	-0.37%
2018/04/10	6	72.15	1	70.60	70.00	5	11,276	0.04%
2018/04/09	0	0.00	2	70.10	70.20	-2	11,241	-0.02%
2018/04/03	1	69.50	102	69.47	70.10	-101	11,266	-0.90%	大賣/鉅額交易
2018/04/02	2	70.70	0	0.00	70.00	2	11,248	0.02%
2018/03/31	1	70.10	3	69.33	69.40	-2	11,250	-0.02%
2018/03/29	6	69.40	8	69.10	69.40	-2	11,386	-0.02%
2018/03/28	1	69.30	5	69.42	69.30	-4	11,411	-0.04%
2018/03/27	2	71.60	0	0.00	70.90	2	11,389	0.02%
2018/03/26	5	70.30	0	0.00	69.50	5	11,401	0.04%
2018/03/23	1	69.50	8	69.50	71.00	-7	11,432	-0.06%
2018/03/22	0	0.00	2	72.70	72.00	-2	11,569	-0.02%
2018/03/21	38	74.91	0	0.00	73.50	38	11,517	0.33%
2018/03/20	2	74.40	7	74.59	74.00	-5	11,444	-0.04%
2018/03/19	11	73.92	1	73.40	73.80	10	11,444	0.09%
2018/03/16	3	72.30	2	72.60	71.70	1	11,405	0.01%
2018/03/15	1	73.00	87	72.71	73.00	-86	11,464	-0.75%
2018/03/14	3	71.83	137	72.35	72.60	-134	11,486	-1.17%	大賣/鉅額交易
2018/03/13	148	72.41	34	72.87	73.20	114	11,526	0.99%	大買/鉅額交易
2018/03/12	1	69.50	159	70.99	69.10	-158	11,502	-1.37%	大賣/鉅額交易
2018/03/09	1	72.60	0	0.00	71.00	1	11,640	0.01%
2018/03/08	2	76.75	0	0.00	74.60	2	11,780	0.02%
2018/03/07	5	78.40	5	76.50	73.80	0	11,676	0.00%
2018/03/06	110	78.74	14	79.06	77.50	96	11,716	0.82%	大買/
2018/03/05	237	74.08	2	72.70	75.40	235	11,460	2.05%	大買/鉅額交易
2018/03/02	8	68.75	2	68.55	68.60	6	11,349	0.05%
2018/03/01	0	0.00	8	66.73	66.70	-8	11,392	-0.07%
2018/02/27	10	68.13	0	0.00	67.90	10	11,572	0.09%
2018/02/26	0	0.00	15	66.80	66.20	-15	11,445	-0.13%
2018/02/23	2	68.85	0	0.00	68.60	2	11,346	0.02%
2018/02/22	3	69.10	3	69.00	68.80	0	11,322	0.00%
2018/02/21	19	70.42	4	71.45	71.10	15	11,333	0.13%
2018/02/12	0	0.00	1	70.50	66.20	-1	11,211	-0.01%
2018/02/09	221	67.92	33	67.63	68.20	188	11,239	1.67%	大買/鉅額交易
2018/02/08	50	69.95	10	69.02	69.10	40	11,150	0.36%
2018/02/07	1	72.10	0	0.00	74.90	1	10,986	0.01%
2018/02/06	0	0.00	144	66.65	68.10	-144	10,953	-1.31%	大賣/鉅額交易
2018/02/05	0	0.00	5	72.80	74.00	-5	10,852	-0.05%
2018/02/02	216	78.58	0	0.00	78.10	216	10,763	2.01%	大買/鉅額交易
2018/02/01	7	80.71	62	79.45	77.90	-55	10,709	-0.51%
2018/01/31	129	78.66	4	78.13	81.80	125	10,660	1.17%	大買/鉅額交易
2018/01/30	5	81.90	21	80.44	79.80	-16	10,623	-0.15%
2018/01/29	47	79.85	27	79.80	82.80	20	10,536	0.19%
2018/01/26	531	73.39	161	72.33	75.90	370	9,824	3.77%	大買/大賣/鉅額交易
2018/01/25	115	70.16	94	70.82	69.00	21	9,269	0.23%	大買/
2018/01/24	117	67.46	8	66.79	68.30	109	8,504	1.28%	大買/鉅額交易
2018/01/23	4	63.48	4	62.50	62.10	0	8,168	0.00%
2018/01/22	10	63.09	0	0.00	63.50	10	8,143	0.12%
2018/01/19	24	62.35	46	62.17	61.70	-22	8,102	-0.27%
2018/01/18	35	64.27	6	62.93	63.50	29	8,028	0.36%
2018/01/17	11	64.00	52	62.61	62.70	-41	7,988	-0.51%
2018/01/16	237	62.69	70	61.75	63.50	167	7,915	2.11%	大買/鉅額交易
2018/01/15	63	59.36	80	59.45	60.80	-17	7,863	-0.22%
2018/01/12	3	56.53	0	0.00	57.20	3	7,865	0.04%
2018/01/11	2	54.90	3	55.27	54.70	-1	7,853	-0.01%
2018/01/09	12	60.08	1	60.20	58.30	11	7,737	0.14%
2018/01/08	5	59.50	30	56.66	60.00	-25	7,653	-0.33%
2018/01/05	0	0.00	3	59.00	58.50	-3	7,547	-0.04%
2018/01/04	0	0.00	9	59.74	59.70	-9	7,531	-0.12%
2018/01/03	12	59.73	2	59.70	60.30	10	7,503	0.13%
2018/01/02	1	56.00	0	0.00	57.30	1	7,443	0.01%