智原 (3035)-元大-大同券商分點個股進出

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

智原

(3035)

可現股當沖

股價
306.0
漲跌
▼16.0
漲幅
-4.97%
成交量
10,621張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9.4	313.45	4	309.50	306.00	5.4	11,660	0.05%
2024/04/18	2.3	317.66	8	320.44	322.00	-5.7	12,058	-0.05%
2024/04/17	8.1	314.97	7	317.50	314.00	1.1	12,758	0.01%
2024/04/16	56.1	305.87	52	316.27	313.00	4.1	12,920	0.03%
2024/04/15	24.2	315.64	2	314.00	312.50	22.2	13,093	0.17%
2024/04/12	11.7	318.51	5	318.10	323.00	6.7	13,337	0.05%
2024/04/11	6.2	323.24	2.5	318.70	318.50	3.7	13,637	0.03%
2024/04/10	2	328.50	0	0.00	329.00	2	13,758	0.01%
2024/04/09	225	336.74	2.1	329.11	329.00	222.9	14,098	1.58%	大買/鉅額交易
2024/04/08	11.6	340.84	4.2	346.55	338.00	7.3	14,140	0.05%
2024/04/03	4.2	342.53	1	339.00	345.00	3.2	14,171	0.02%
2024/04/02	162.5	346.68	1	347.51	347.50	161.5	14,312	1.13%	大買/鉅額交易
2024/04/01	1.4	352.22	5.1	349.48	349.00	-3.8	14,392	-0.03%
2024/03/29	2.1	346.03	10.1	346.00	344.00	-7.9	14,472	-0.05%
2024/03/28	17.1	335.82	3	340.50	334.50	14	14,504	0.10%
2024/03/27	12.2	338.65	0	0.00	338.00	12.2	14,643	0.08%
2024/03/26	43.2	343.48	4.2	341.99	339.50	39	14,942	0.26%
2024/03/25	10	353.61	7.1	358.34	349.00	2.9	15,108	0.02%
2024/03/22	0.1	351.91	5	352.90	351.50	-4.9	15,234	-0.03%
2024/03/21	134.1	349.00	0	0.00	345.50	134.1	15,435	0.87%	大買/鉅額交易
2024/03/20	5.1	348.03	6	349.75	347.50	-0.9	15,647	-0.01%
2024/03/19	6.9	350.19	4	352.00	350.00	2.9	15,930	0.02%
2024/03/18	6.3	354.72	0	0.00	359.00	6.3	16,292	0.04%
2024/03/15	12.2	356.66	8	359.31	354.50	4.2	16,844	0.03%
2024/03/14	14	360.32	23.1	355.32	362.00	-9.1	16,946	-0.05%
2024/03/13	17.8	354.01	0.3	352.50	345.00	17.5	17,056	0.10%
2024/03/12	7	364.93	0	0.00	361.50	7	17,194	0.04%
2024/03/11	12.2	365.11	8.1	373.25	363.00	4.1	17,407	0.02%
2024/03/08	10.2	364.87	2	370.00	362.50	8.2	17,626	0.05%
2024/03/07	33.6	382.49	27.1	379.38	375.00	6.5	17,877	0.04%
2024/03/06	33.4	387.96	26.1	390.16	392.00	7.3	18,100	0.04%
2024/03/05	20	406.53	15.1	402.39	401.00	4.9	18,356	0.03%
2024/03/04	20.3	406.35	14.6	404.83	403.00	5.7	18,934	0.03%
2024/03/01	16.3	397.51	26	399.14	398.50	-9.7	19,232	-0.05%
2024/02/29	14	387.54	18	388.97	387.00	-4	19,198	-0.02%
2024/02/27	17.2	383.15	15	383.87	382.00	2.2	19,253	0.01%
2024/02/26	10	380.46	8	381.81	380.00	2	19,419	0.01%
2024/02/23	11.1	388.73	19.1	387.31	386.00	-8	19,620	-0.04%
2024/02/22	18.1	386.77	14	384.39	382.00	4.1	19,604	0.02%
2024/02/21	25.3	384.69	11.3	385.25	380.00	14	19,883	0.07%
2024/02/20	20.7	412.45	11	407.14	400.00	9.7	19,888	0.05%
2024/02/19	31.3	430.26	2	415.75	415.00	29.3	19,708	0.15%
2024/02/16	21.4	446.42	4.3	448.44	441.50	17.1	19,710	0.09%
2024/02/15	29.6	446.89	54.2	447.85	455.00	-24.6	19,626	-0.13%
2024/02/05	20	420.70	16	422.16	418.00	4	19,452	0.02%
2024/02/02	20	425.00	40	426.10	421.00	-20	19,498	-0.10%
2024/02/01	23.1	418.28	21	413.52	411.00	2.1	19,353	0.01%
2024/01/31	8.1	419.78	2	420.99	416.50	6.1	19,344	0.03%
2024/01/30	19.2	425.57	12	429.04	430.00	7.2	19,350	0.04%
2024/01/29	12	422.00	3.1	422.77	420.50	8.9	19,371	0.05%
2024/01/26	9.2	426.19	1	432.00	422.00	8.2	19,472	0.04%
2024/01/25	19	438.21	8	436.52	439.50	11	19,553	0.06%
2024/01/24	6.4	426.65	10.5	428.86	429.00	-4.1	19,605	-0.02%
2024/01/23	12.1	440.82	10.3	440.35	437.00	1.8	19,739	0.01%
2024/01/22	18	444.61	32.2	444.17	448.00	-14.2	19,787	-0.07%
2024/01/19	10	434.36	9.1	431.92	430.00	0.9	19,771	0.00%
2024/01/18	11	423.55	13	423.04	423.50	-2	19,624	-0.01%
2024/01/17	15	432.97	12.1	432.31	428.00	2.9	19,804	0.01%
2024/01/16	25.4	427.40	36.4	429.16	429.50	-11	19,718	-0.06%
2024/01/15	18	417.06	7.1	416.44	411.50	11	19,409	0.06%
2024/01/12	56.7	422.80	45.1	423.36	421.50	11.6	19,403	0.06%
2024/01/11	21.1	404.67	38.9	410.04	422.50	-17.9	19,203	-0.09%
2024/01/10	8	378.87	15.2	383.37	387.00	-7.2	18,815	-0.04%
2024/01/09	19.2	378.45	16.3	380.73	375.50	2.9	19,198	0.02%
2024/01/08	22.1	382.03	19.5	381.41	377.00	2.5	19,208	0.01%
2024/01/05	10.1	377.84	32.7	381.68	384.00	-22.6	19,186	-0.12%
2024/01/04	11	369.23	11.1	371.05	372.00	-0.1	19,117	0.00%
2024/01/03	6.6	365.70	25	368.68	373.00	-18.4	19,381	-0.10%
2024/01/02	3	354.00	4.3	357.76	360.00	-1.3	19,188	-0.01%
2023/12/29	3.2	353.25	5	355.80	357.00	-1.8	19,396	-0.01%
2023/12/28	10.1	357.09	3.3	358.29	354.50	6.8	19,425	0.04%
2023/12/27	4	361.51	8	361.31	362.50	-4	19,385	-0.02%
2023/12/26	4	362.37	6.1	361.97	361.00	-2.1	19,483	-0.01%
2023/12/25	4.1	356.85	5	358.80	357.00	-0.9	19,539	0.00%
2023/12/22	2.1	357.16	4	356.88	358.00	-1.9	19,741	-0.01%
2023/12/21	13.2	353.62	2.2	356.30	350.50	11	19,791	0.06%
2023/12/20	12	369.83	8	368.94	365.50	4	19,736	0.02%
2023/12/19	11	369.77	11	371.86	373.50	0	19,880	0.00%
2023/12/18	29.2	369.86	35	368.97	367.00	-5.8	20,079	-0.03%
2023/12/15	12.3	369.00	12.2	368.00	361.00	0.1	20,106	0.00%
2023/12/14	31.3	371.95	36.5	369.97	369.00	-5.2	20,167	-0.03%
2023/12/13	23.2	373.96	164	371.24	368.00	-140.8	20,049	-0.70%	大賣/鉅額交易
2023/12/12	13.6	378.44	123.1	378.02	382.50	-109.6	20,136	-0.54%	大賣/鉅額交易
2023/12/11	16.1	367.77	10	366.65	361.50	6.1	19,961	0.03%
2023/12/08	12	365.58	75	368.92	370.00	-63	20,159	-0.31%
2023/12/07	20.1	360.59	73	365.50	357.50	-53	20,283	-0.26%
2023/12/06	19.3	367.15	13.6	369.46	361.50	5.7	20,444	0.03%
2023/12/05	14.4	367.53	3.1	369.77	363.50	11.4	20,557	0.06%
2023/12/04	31.1	384.97	16.1	384.74	380.00	15	20,635	0.07%
2023/12/01	24.1	386.39	28	387.80	391.00	-3.9	20,733	-0.02%
2023/11/30	25.1	382.88	23.5	383.63	385.50	1.6	20,695	0.01%
2023/11/29	29.7	369.59	41.7	369.49	380.00	-12	20,458	-0.06%
2023/11/28	22.2	346.03	31.5	353.48	361.00	-9.4	20,092	-0.05%
2023/11/27	14.4	336.78	3	335.67	331.00	11.4	19,840	0.06%
2023/11/24	8.5	341.17	13.2	341.23	344.00	-4.6	20,119	-0.02%
2023/11/23	12.1	335.05	13.2	338.58	336.00	-1.1	20,142	-0.01%
2023/11/22	8	346.88	9.1	350.68	346.00	-1.1	20,082	-0.01%
2023/11/21	19.1	346.57	14.2	345.98	342.50	5	20,170	0.02%
2023/11/20	40.2	353.02	31.1	351.72	345.00	9.1	20,428	0.04%
2023/11/17	17.3	340.06	36.1	341.63	351.00	-18.8	20,281	-0.09%
2023/11/16	7.1	319.25	5	318.50	319.50	2.1	20,030	0.01%
2023/11/15	20.2	333.05	34	331.78	320.50	-13.8	20,265	-0.07%
2023/11/14	5	335.19	5	334.80	331.00	0	20,648	0.00%
2023/11/13	7	332.79	10.1	332.86	334.00	-3.1	21,080	-0.01%
2023/11/10	9.3	330.09	12.2	332.05	323.50	-2.8	21,400	-0.01%
2023/11/09	5.1	329.80	4	331.38	333.50	1.1	21,561	0.01%
2023/11/08	6	330.77	13.2	333.40	335.50	-7.2	21,750	-0.03%
2023/11/07	9	328.44	4	328.38	328.50	5	21,883	0.02%
2023/11/06	12	330.17	17	331.12	332.00	-5	21,808	-0.02%
2023/11/03	11	324.82	10	323.75	322.00	1	21,652	0.00%
2023/11/02	37.2	317.30	40	317.81	324.00	-2.8	21,438	-0.01%
2023/11/01	24	302.54	15	303.10	302.50	9	21,213	0.04%
2023/10/31	26	321.48	12.2	322.01	302.00	13.9	21,011	0.07%
2023/10/30	5.1	320.21	8.1	319.88	326.00	-3	20,706	-0.01%
2023/10/27	19	312.79	8	312.13	308.50	11	20,545	0.05%
2023/10/26	11	318.64	15.1	320.06	318.00	-4.1	20,428	-0.02%
2023/10/25	23.2	331.62	21	329.50	325.00	2.2	20,272	0.01%
2023/10/24	12	337.00	13	336.23	339.50	-1	20,005	-0.01%
2023/10/23	15	333.97	19	335.92	338.50	-4	19,784	-0.02%
2023/10/20	16	335.56	12	336.17	334.50	4	19,531	0.02%
2023/10/19	14.1	344.02	6	343.47	343.00	8	19,944	0.04%
2023/10/18	23.3	347.87	19.3	351.02	351.00	4.1	20,269	0.02%
2023/10/17	58.4	358.66	61.2	360.26	352.50	-2.8	20,249	-0.01%
2023/10/16	6.1	338.92	15.1	346.76	350.00	-9	20,262	-0.04%
2023/10/13	9	337.55	4.2	342.25	343.00	4.9	20,547	0.02%
2023/10/12	17.1	338.86	23.2	340.55	345.00	-6.1	20,918	-0.03%
2023/10/11	21.1	336.56	26.4	335.28	331.00	-5.3	21,100	-0.03%
2023/10/06	40.2	320.44	44.1	319.74	323.00	-3.9	21,221	-0.02%
2023/10/05	27.2	315.76	17.9	316.22	321.00	9.3	21,269	0.04%
2023/10/04	5	299.91	3	300.18	303.00	2	21,347	0.01%
2023/10/03	9.3	310.48	0	0.00	304.00	9.3	21,588	0.04%
2023/10/02	10.3	313.56	26.4	315.04	312.50	-16	21,981	-0.07%
2023/09/28	17	310.17	6	311.00	306.00	11	22,153	0.05%
2023/09/27	16	299.72	11	303.50	306.00	5	22,691	0.02%
2023/09/26	11.3	307.88	10	308.00	303.00	1.3	22,997	0.01%
2023/09/25	10.2	311.61	9	311.72	309.50	1.2	23,198	0.00%
2023/09/22	23.1	299.23	21	301.76	304.50	2.1	23,162	0.01%
2023/09/21	170.6	301.66	160	296.84	298.00	10.6	23,315	0.05%	大買/大賣/
2023/09/20	25	322.06	22.1	315.60	315.50	2.9	23,080	0.01%
2023/09/19	13.2	329.75	6.2	327.05	322.50	7	23,122	0.03%
2023/09/18	12	341.79	12.1	342.92	344.50	-0.1	23,117	0.00%
2023/09/15	33.2	352.54	30	347.24	338.00	3.2	23,086	0.01%
2023/09/14	15.2	354.32	62.1	356.19	356.50	-46.9	22,723	-0.21%
2023/09/13	13.6	333.67	22	337.73	348.00	-8.5	22,482	-0.04%
2023/09/12	44.1	338.26	18.1	331.08	325.50	26	22,316	0.12%
2023/09/11	38.1	353.57	12.1	353.21	346.50	26	22,193	0.12%
2023/09/08	20	360.17	9	360.72	360.00	11	21,987	0.05%
2023/09/07	13	366.88	16.1	370.14	369.50	-3.1	21,976	-0.01%
2023/09/06	18.2	363.46	34.2	364.22	367.00	-16	21,685	-0.07%
2023/09/05	10	350.31	10.1	351.00	357.00	-0.1	21,301	0.00%
2023/09/04	9	343.26	8	344.19	345.00	1	21,044	0.00%
2023/09/01	24.2	349.19	26.1	344.99	335.00	-2	20,849	-0.01%
2023/08/31	10.1	345.50	13.5	345.87	345.00	-3.4	20,501	-0.02%
2023/08/30	10.1	346.74	13.3	347.55	342.00	-3.1	20,321	-0.02%
2023/08/29	11.2	338.47	9	335.40	335.50	2.2	19,928	0.01%
2023/08/28	14	330.44	15	332.07	335.00	-1	19,742	0.00%
2023/08/25	12.1	333.77	12.2	336.37	334.00	-0.2	19,539	0.00%
2023/08/24	28.1	343.13	59.3	343.97	333.00	-31.2	19,248	-0.16%
2023/08/23	25.3	336.71	17	339.21	340.50	8.3	19,019	0.04%
2023/08/22	32.2	345.88	32.3	344.48	341.00	-0.1	18,776	0.00%
2023/08/21	9	337.11	10.1	338.73	335.50	-1.1	18,741	-0.01%
2023/08/18	32.2	348.63	22.3	345.95	328.00	9.9	18,462	0.05%
2023/08/17	15.1	358.91	19	358.08	357.00	-4	17,899	-0.02%
2023/08/16	22.3	336.81	16	336.81	341.00	6.3	17,419	0.04%
2023/08/15	10.2	322.55	20.3	326.90	334.00	-10.1	17,012	-0.06%
2023/08/14	12.1	299.06	45.4	300.09	304.00	-33.3	16,725	-0.20%
2023/08/11	127.1	293.58	152.4	295.49	293.50	-25.3	16,465	-0.15%	大買/大賣/
2023/08/10	6.1	285.01	0.1	280.29	280.00	6	16,235	0.04%
2023/08/09	0.6	302.53	2	304.25	301.00	-1.4	16,253	-0.01%
2023/08/08	11.1	294.25	0.5	292.05	295.50	10.6	16,287	0.07%
2023/08/07	10.6	293.21	1	305.00	307.50	9.6	16,315	0.06%
2023/08/04	87.5	274.93	2	276.77	281.50	85.5	16,299	0.52%
2023/08/02	8	288.48	6	281.00	281.00	2	16,296	0.01%
2023/08/01	0.5	313.56	0.1	314.00	312.00	0.4	16,305	0.00%
2023/07/31	30.3	329.40	3.2	316.38	326.00	27.1	16,364	0.17%
2023/07/28	2.1	316.77	0.3	314.50	319.50	1.8	16,321	0.01%
2023/07/27	30.5	312.06	13.1	316.49	331.00	17.4	16,358	0.11%
2023/07/26	6	341.66	2	340.00	340.00	4	16,321	0.02%
2023/07/25	2.1	381.62	2.1	382.50	377.50	-0.1	16,440	0.00%
2023/07/24	43.6	387.56	131	395.08	377.50	-87.4	16,601	-0.53%	大賣/
2023/07/21	19	361.08	635.1	361.66	379.50	-616.1	16,376	-3.76%	大賣/鉅額交易
2023/07/20	16.1	333.24	16	334.19	345.00	0.1	15,962	0.00%
2023/07/19	27	330.83	36.4	331.27	329.00	-9.4	15,782	-0.06%
2023/07/18	36.3	322.44	18	319.22	314.00	18.3	15,305	0.12%
2023/07/17	45.2	312.43	150.1	308.61	319.00	-104.9	14,809	-0.71%	大賣/鉅額交易
2023/07/14	128	292.19	30	285.05	295.00	98	14,264	0.69%	大買/
2023/07/13	20	275.47	24	275.08	268.50	-4	13,808	-0.03%
2023/07/12	8	261.63	5	260.20	260.50	3	13,253	0.02%
2023/07/11	20	265.98	22	264.43	262.00	-2	13,097	-0.02%
2023/07/10	11	251.59	11	251.23	253.50	0	12,812	0.00%
2023/07/07	22	242.57	36	243.49	244.50	-14	12,591	-0.11%
2023/07/06	29	258.09	12	259.62	253.50	17	12,163	0.14%
2023/07/05	41	255.41	162.1	255.26	255.50	-121.1	11,910	-1.02%	大賣/鉅額交易
2023/07/04	262.2	249.39	149.2	248.56	250.50	113	11,417	0.99%	大買/大賣/鉅額交易
2023/07/03	23.5	227.20	72.4	221.31	228.00	-48.9	11,054	-0.44%
2023/06/30	456	212.77	37.2	210.81	211.00	418.9	10,835	3.87%	大買/鉅額交易
2023/06/29	46.1	210.44	102.3	208.68	210.00	-56.2	10,851	-0.52%	大賣/
2023/06/28	31	202.24	12	201.54	201.00	19	10,717	0.18%
2023/06/27	54	203.46	41	201.51	198.00	13	11,051	0.12%
2023/06/26	49.1	201.85	67.7	203.38	202.00	-18.7	11,102	-0.17%
2023/06/21	8.1	195.45	11.7	197.26	199.00	-3.7	11,496	-0.03%
2023/06/20	12.1	198.99	45.4	196.60	196.00	-33.3	11,548	-0.29%
2023/06/19	54	197.29	8	196.81	196.50	46	11,706	0.39%
2023/06/16	70.5	193.32	49.2	193.46	193.00	21.3	11,603	0.18%
2023/06/15	618.4	189.93	18.5	189.85	190.00	599.9	11,553	5.19%	大買/鉅額交易
2023/06/14	12	187.91	13.1	187.08	186.00	-1.1	11,600	-0.01%
2023/06/13	30.2	185.29	59.4	185.92	187.50	-29.2	11,641	-0.25%
2023/06/12	3	175.67	4	175.25	174.50	-1	11,506	-0.01%
2023/06/09	3.1	171.56	14	172.71	173.50	-10.9	11,537	-0.09%
2023/06/08	4.1	168.62	1.2	168.58	168.50	2.9	11,624	0.02%
2023/06/07	1	171.50	1	171.00	172.00	0	11,779	0.00%
2023/06/06	6.1	170.54	2	170.50	170.50	4.1	12,282	0.03%
2023/06/02	9	173.17	9	172.78	172.00	0	12,416	0.00%
2023/06/01	2	172.75	4	172.38	173.00	-2	12,476	-0.02%
2023/05/31	5.1	171.72	3	171.50	171.50	2.1	12,750	0.02%
2023/05/30	14.1	172.25	3	172.33	172.50	11.1	12,802	0.09%
2023/05/29	3	174.84	8	174.00	173.50	-5	12,820	-0.04%
2023/05/26	11	170.14	12	170.38	168.50	-1	12,907	-0.01%
2023/05/25	17.3	173.72	8	172.75	170.50	9.3	13,281	0.07%
2023/05/24	7.2	166.93	4	167.63	167.00	3.2	13,602	0.02%
2023/05/23	6	171.00	11	171.59	171.00	-5	13,714	-0.04%
2023/05/22	15	170.30	5	169.10	168.50	10	13,833	0.07%
2023/05/19	3	171.83	10	171.10	172.00	-7	13,863	-0.05%
2023/05/18	2	167.50	2.1	167.52	167.50	-0.1	13,979	0.00%
2023/05/17	0.1	165.00	1	166.00	166.50	-0.9	14,073	-0.01%
2023/05/16	11	164.77	29	162.00	162.00	-18	14,134	-0.13%
2023/05/15	6	164.25	4	164.50	164.50	2	14,162	0.01%
2023/05/12	2	165.50	2	166.50	167.00	0	14,331	0.00%
2023/05/11	5.1	167.48	6	165.67	164.50	-1	14,585	-0.01%
2023/05/10	18	168.19	16	169.41	169.50	2	15,086	0.01%
2023/05/09	2	166.50	3	168.33	168.00	-1	15,223	-0.01%
2023/05/08	10.3	170.84	19	170.05	168.50	-8.7	15,458	-0.06%
2023/05/05	12	169.08	7	169.50	170.00	5	16,178	0.03%
2023/05/04	3	166.67	5	167.40	169.00	-2	16,439	-0.01%
2023/05/03	18.7	167.24	6	166.50	166.00	12.7	16,616	0.08%
2023/05/02	4	167.88	8.5	169.21	170.00	-4.5	16,586	-0.03%
2023/04/28	5	164.00	13	164.69	164.00	-8	16,619	-0.05%
2023/04/27	31	160.44	33	160.70	160.00	-2	16,470	-0.01%
2023/04/26	22.3	160.44	8.1	160.87	158.50	14.3	16,309	0.09%
2023/04/25	15.3	173.55	16.2	173.09	171.00	-0.9	15,999	-0.01%
2023/04/24	36	177.85	13	177.12	177.00	23	15,830	0.15%
2023/04/21	3	190.17	5.1	186.37	184.50	-2.1	15,754	-0.01%
2023/04/20	8	188.81	4	188.25	191.00	4	15,770	0.03%
2023/04/19	4	188.75	16	189.38	188.50	-12	15,884	-0.08%
2023/04/18	3	192.83	2	195.50	191.50	1	15,912	0.01%
2023/04/17	3	194.50	3	192.50	194.50	0	15,967	0.00%
2023/04/14	8	194.19	7	193.36	194.50	1	16,057	0.01%
2023/04/13	1.1	192.98	2	192.00	192.00	-1	16,143	-0.01%
2023/04/12	3	194.83	1	198.00	196.50	2	16,172	0.01%
2023/04/11	7	196.71	2	197.25	197.50	5	16,198	0.03%
2023/04/10	6.1	200.10	5	200.50	199.50	1.1	16,385	0.01%
2023/04/07	18	201.28	8	202.06	200.00	10	16,361	0.06%
2023/04/06	18.1	198.22	28.2	198.26	201.00	-10.1	16,255	-0.06%
2023/03/31	10	194.20	14	194.54	196.50	-4	16,126	-0.02%
2023/03/30	20.1	191.82	8	190.38	193.00	12.1	16,015	0.08%
2023/03/29	26	193.56	15.7	193.18	189.00	10.4	15,899	0.07%
2023/03/28	28.6	198.92	26	197.38	195.50	2.6	15,737	0.02%
2023/03/27	38.2	213.30	29	213.36	209.00	9.2	15,297	0.06%
2023/03/24	115	216.76	133.3	215.73	215.50	-18.3	15,057	-0.12%	大買/大賣/
2023/03/23	12.1	200.75	4.1	201.10	198.50	8	14,498	0.06%
2023/03/22	8.1	198.17	192.1	199.88	200.50	-184	14,533	-1.27%	大賣/鉅額交易
2023/03/21	2.1	192.77	4	193.25	192.00	-2	14,315	-0.01%
2023/03/20	19.1	195.81	12	192.71	191.00	7.1	14,384	0.05%
2023/03/17	9.1	192.55	5.1	193.78	194.50	4	14,410	0.03%
2023/03/16	17	187.15	8	188.32	188.00	9	14,186	0.06%
2023/03/15	26.2	193.10	16	191.19	190.50	10.2	14,175	0.07%
2023/03/14	19	186.63	19	186.24	187.50	0	14,093	0.00%
2023/03/13	9	185.72	12	185.96	186.50	-3	14,174	-0.02%
2023/03/10	11	189.05	10	190.80	187.00	1	14,176	0.01%
2023/03/09	31.7	197.10	27.6	197.74	194.00	4.1	14,405	0.03%
2023/03/08	0	0.00	2	189.50	191.00	-2	13,983	-0.01%
2023/03/07	3	188.83	1	189.00	187.50	2	13,967	0.01%
2023/03/06	9	190.44	13	190.50	189.50	-4	13,998	-0.03%
2023/03/03	13	192.12	14	190.86	188.50	-1	14,115	-0.01%
2023/03/02	7	187.07	5	186.70	186.00	2	14,220	0.01%
2023/03/01	9	185.78	6	185.92	186.00	3	14,266	0.02%
2023/02/24	9.5	188.10	5	190.80	185.50	4.5	14,319	0.03%
2023/02/23	24	188.90	29	190.36	188.50	-5	14,153	-0.04%
2023/02/22	35.2	186.43	30	184.83	181.00	5.2	14,009	0.04%
2023/02/21	6	196.83	8	198.44	200.50	-2	13,748	-0.01%
2023/02/20	13	198.12	7	198.14	195.00	6	13,831	0.04%
2023/02/17	8	197.19	8	197.00	196.50	0	14,067	0.00%
2023/02/16	17.2	195.67	21	197.17	200.50	-3.8	14,445	-0.03%
2023/02/15	12.5	190.44	27	191.87	193.00	-14.5	14,704	-0.10%
2023/02/14	17	194.68	6	193.00	192.00	11	14,749	0.07%
2023/02/13	13.1	193.69	13	194.73	193.50	0.1	15,074	0.00%
2023/02/10	18	194.06	16	193.50	193.50	2	15,370	0.01%
2023/02/09	15	200.90	13.1	199.77	198.50	2	15,653	0.01%
2023/02/08	15.2	199.86	94.3	200.12	199.00	-79.1	15,573	-0.51%
2023/02/07	20.3	189.58	20	189.68	191.50	0.3	15,221	0.00%
2023/02/06	30.1	191.67	22	190.55	190.00	8	15,323	0.05%
2023/02/03	30	195.92	47.6	192.45	194.50	-17.6	15,369	-0.11%
2023/02/02	39	181.28	49.1	179.94	184.00	-10.1	14,907	-0.07%
2023/02/01	32	173.23	24.1	173.72	175.50	7.9	15,396	0.05%
2023/01/31	7	168.57	6.2	169.58	169.50	0.8	15,627	0.01%
2023/01/30	25	166.90	23	168.57	168.50	2	16,331	0.01%
2023/01/17	1	160.00	0	0.00	160.00	1	17,101	0.01%
2023/01/16	1	159.00	2	159.50	159.50	-1	17,567	-0.01%
2023/01/13	19	159.29	23	157.74	157.50	-4	17,880	-0.02%
2023/01/12	5	160.50	2	160.00	160.00	3	18,323	0.02%
2023/01/11	16	159.72	16	159.25	161.00	0	18,752	0.00%
2023/01/10	18	158.28	19	158.74	160.00	-1	19,182	-0.01%
2023/01/09	18	157.58	19	157.34	158.50	-1	19,639	-0.01%
2023/01/06	24	150.54	21	150.05	151.00	3	19,950	0.02%
2023/01/05	13	147.46	11	147.95	147.00	2	20,375	0.01%
2023/01/04	11	145.95	13	147.35	149.00	-2	20,876	-0.01%
2023/01/03	31	145.05	30	145.18	147.00	1	21,203	0.00%
2022/12/30	19.1	145.55	46.1	143.46	142.50	-27	21,448	-0.13%
2022/12/29	8	145.13	4	145.13	145.50	4	21,795	0.02%
2022/12/28	98	149.14	41	146.70	145.00	57	22,145	0.26%
2022/12/27	17	152.62	22	154.86	156.50	-5	22,266	-0.02%
2022/12/26	16	155.44	14.2	154.16	152.00	1.8	22,770	0.01%
2022/12/23	33	155.97	9	158.22	159.00	24	23,323	0.10%
2022/12/22	18	159.36	13	161.31	158.00	5	23,747	0.02%
2022/12/21	3	159.50	4	158.88	157.50	-1	24,226	0.00%
2022/12/20	120	162.20	30	162.43	156.00	90	24,661	0.36%	大買/
2022/12/19	18	162.03	19	163.26	165.00	-1	25,021	0.00%
2022/12/16	39	164.97	14	166.11	165.00	25	25,528	0.10%
2022/12/15	37.1	172.46	12	172.50	171.50	25.1	25,759	0.10%
2022/12/14	18.2	170.80	20	170.05	173.00	-1.8	25,800	-0.01%
2022/12/13	9	164.72	8	165.69	164.00	1	25,794	0.00%
2022/12/12	12	163.25	14	163.82	164.00	-2	25,943	-0.01%
2022/12/09	24	169.52	19.1	170.87	168.50	5	26,462	0.02%
2022/12/08	19	168.84	15	169.40	167.00	4	26,667	0.02%
2022/12/07	12	172.63	12	173.17	170.00	0	26,854	0.00%
2022/12/06	13	176.08	17	176.50	175.50	-4	26,928	-0.01%
2022/12/05	13	178.73	12	179.29	178.00	1	27,113	0.00%
2022/12/02	16	176.66	13	177.85	176.50	3	27,347	0.01%
2022/12/01	23.2	177.31	21.1	177.29	175.50	2	27,536	0.01%
2022/11/30	11	168.55	10	167.85	168.50	1	27,497	0.00%
2022/11/29	13	165.58	6	166.67	165.50	7	27,732	0.03%
2022/11/28	8	167.44	22	168.50	168.50	-14	28,144	-0.05%
2022/11/25	16	168.26	412	170.99	167.50	-396	28,344	-1.40%	大賣/鉅額交易
2022/11/24	21.1	170.96	23.1	169.64	172.00	-2	28,350	-0.01%
2022/11/23	9	167.00	4	164.75	163.50	5	28,343	0.02%
2022/11/22	7	164.14	7	163.43	166.50	0	28,707	0.00%
2022/11/21	9.1	166.77	5.1	167.28	164.00	4	29,182	0.01%
2022/11/18	19.1	170.99	46	171.08	166.00	-27	29,702	-0.09%
2022/11/17	21	168.74	23.1	168.08	170.50	-2.1	29,817	-0.01%
2022/11/16	12	166.08	6	167.25	167.00	6	30,017	0.02%
2022/11/15	15.1	166.53	14.2	164.98	167.00	0.8	30,214	0.00%
2022/11/14	20.1	162.33	22.4	161.79	163.50	-2.3	30,634	-0.01%
2022/11/11	48.2	160.04	16	159.34	156.50	32.2	31,097	0.10%
2022/11/10	9.1	150.62	6	149.92	150.50	3.1	30,971	0.01%
2022/11/09	9.1	150.84	9	151.17	150.50	0.1	31,293	0.00%
2022/11/08	14.1	151.54	18	150.67	147.00	-3.9	31,812	-0.01%
2022/11/07	14	148.50	38	149.68	149.00	-24	32,171	-0.07%
2022/11/04	21.1	142.57	17	142.74	142.50	4.1	31,967	0.01%
2022/11/03	25	144.54	22	145.02	144.00	3	31,985	0.01%
2022/11/02	21	146.14	8	146.00	145.50	13	32,066	0.04%
2022/11/01	33	145.26	25	144.46	146.50	8	32,164	0.02%
2022/10/31	32.1	142.70	38	142.30	142.00	-5.9	32,256	-0.02%
2022/10/28	55	142.30	301	142.75	139.50	-246	32,356	-0.76%	大賣/鉅額交易
2022/10/27	18	136.61	16	137.34	138.00	2	31,865	0.01%
2022/10/26	24	135.69	29	134.93	133.50	-5	31,835	-0.02%
2022/10/25	23	133.91	103	134.08	139.50	-80	31,506	-0.25%	大賣/
2022/10/24	312	134.50	249	133.97	134.50	63	31,060	0.20%	大買/大賣/
2022/10/21	19	123.95	14	123.04	122.50	5	31,495	0.02%
2022/10/20	19	126.03	26	125.92	127.00	-7	32,320	-0.02%
2022/10/19	36	130.56	23	126.70	125.00	13	32,200	0.04%
2022/10/18	36	131.04	33	130.27	130.50	3	32,249	0.01%
2022/10/17	18	128.81	15.3	127.81	131.50	2.7	32,783	0.01%
2022/10/14	157	129.83	185	129.41	130.00	-28	33,031	-0.08%	大買/大賣/
2022/10/13	21	122.79	22	121.75	118.50	-1	33,153	0.00%
2022/10/12	171	121.66	22	122.23	122.00	149	33,056	0.45%	大買/鉅額交易
2022/10/11	144	124.52	14	127.14	127.00	130	33,018	0.39%	大買/鉅額交易
2022/10/07	10	136.60	12	137.92	136.50	-2	32,849	-0.01%
2022/10/06	37	137.16	42	138.15	140.00	-5	32,872	-0.02%
2022/10/05	34	137.47	20	135.83	133.50	14	32,704	0.04%
2022/10/04	24	138.75	15	138.23	137.50	9	32,381	0.03%
2022/10/03	18	136.75	16	135.47	135.50	2	32,180	0.01%
2022/09/30	206	125.43	40	132.08	134.00	166	32,572	0.51%	大買/鉅額交易
2022/09/29	17	128.65	23	129.13	127.00	-6	32,663	-0.02%
2022/09/28	12	129.96	17	130.91	127.50	-5	32,739	-0.02%
2022/09/27	18	134.61	17	134.91	134.50	1	32,704	0.00%
2022/09/26	20	139.60	20.1	139.18	136.00	-0.1	32,637	0.00%
2022/09/23	20.1	148.77	16.1	147.96	145.50	4	32,650	0.01%
2022/09/22	9	150.06	10	151.65	156.00	-1	32,479	0.00%
2022/09/21	17.1	152.36	6	152.83	152.50	11.1	32,515	0.03%
2022/09/20	4	152.75	4	153.00	152.00	0	32,776	0.00%
2022/09/19	8	153.50	7	153.00	152.50	1	32,932	0.00%
2022/09/16	78.1	157.00	23	155.63	153.50	55.1	33,125	0.17%
2022/09/15	11	165.50	8	164.25	161.00	3	33,151	0.01%
2022/09/14	116.1	169.70	3	169.67	169.50	113.1	33,183	0.34%	大買/鉅額交易
2022/09/13	44	176.44	42	175.52	176.00	2	33,222	0.01%
2022/09/12	13	177.12	14.3	176.56	173.00	-1.3	33,278	0.00%
2022/09/08	11	174.41	11	175.45	175.50	0	33,482	0.00%
2022/09/07	2.2	176.23	4	175.13	176.00	-1.8	33,488	-0.01%
2022/09/06	64	179.41	17	177.79	175.50	47	33,699	0.14%
2022/09/05	18	183.53	9	181.89	179.50	9	33,603	0.03%
2022/09/02	28.1	187.45	305	188.76	188.00	-277	33,488	-0.83%	大賣/鉅額交易
2022/09/01	18	184.22	12.3	183.30	181.00	5.8	33,293	0.02%
2022/08/31	10	188.30	6	188.17	187.00	4	33,223	0.01%
2022/08/30	18	190.42	16.2	189.44	188.50	1.9	33,343	0.01%
2022/08/29	204.4	184.28	29.2	186.18	190.00	175.2	33,178	0.53%	大買/鉅額交易
2022/08/26	67.1	198.95	262.5	201.56	191.00	-195.4	33,079	-0.59%	大賣/鉅額交易
2022/08/25	322.2	195.52	40.1	194.74	195.00	282	32,887	0.86%	大買/鉅額交易
2022/08/24	25.4	189.15	19.8	188.55	186.00	5.6	32,679	0.02%
2022/08/23	17	186.35	28	185.77	190.50	-11	32,474	-0.03%
2022/08/22	25.1	190.96	20.1	189.93	186.00	5	32,316	0.02%
2022/08/19	87.2	194.90	51.6	193.34	189.50	35.6	32,358	0.11%
2022/08/18	140.4	178.15	155.3	180.40	189.00	-15	31,931	-0.05%	大買/大賣/
2022/08/17	65	176.85	61	176.70	175.50	4	31,262	0.01%
2022/08/16	36.1	176.75	38.6	178.03	175.50	-2.5	31,269	-0.01%
2022/08/15	61.4	176.19	57.6	176.67	178.00	3.7	31,286	0.01%
2022/08/12	42	166.44	452.1	158.60	170.50	-410.1	30,694	-1.34%	大賣/鉅額交易
2022/08/11	6.2	155.58	109	156.19	155.00	-102.8	30,349	-0.34%	大賣/鉅額交易
2022/08/10	6	150.25	6	150.25	149.00	0	30,681	0.00%
2022/08/09	3	155.00	2.2	154.47	154.50	0.9	30,843	0.00%
2022/08/08	23.2	155.84	13	156.73	154.50	10.2	31,057	0.03%
2022/08/05	9	154.83	165.2	157.11	159.50	-156.2	31,147	-0.50%	大賣/鉅額交易
2022/08/04	142.2	146.75	12.1	147.97	149.00	130.1	31,240	0.42%	大買/鉅額交易
2022/08/03	11	150.82	11	150.27	148.50	0	31,290	0.00%
2022/08/02	123.1	148.65	124.2	151.39	151.50	-1.1	31,482	0.00%	大買/大賣/
2022/08/01	29.1	154.09	28	153.84	153.00	1.1	31,442	0.00%
2022/07/29	26	157.83	32	157.09	156.00	-6	31,376	-0.02%
2022/07/28	61.3	162.67	54	158.31	155.50	7.3	31,475	0.02%
2022/07/27	54.2	167.75	42.5	165.82	163.00	11.7	30,798	0.04%
2022/07/26	16	180.00	16	178.59	177.50	0	29,889	0.00%
2022/07/25	17	178.85	20	179.98	181.50	-3	29,826	-0.01%
2022/07/22	50.2	183.32	44.3	183.65	180.50	5.9	29,766	0.02%
2022/07/21	20.6	169.33	17.3	173.29	179.00	3.4	29,265	0.01%
2022/07/20	44.1	161.97	48.7	162.50	163.00	-4.6	28,744	-0.02%
2022/07/19	46	157.76	44	155.08	154.00	2	28,522	0.01%
2022/07/18	22.1	157.98	21.1	159.17	158.00	1	28,377	0.00%
2022/07/15	10.1	152.76	10.2	154.01	152.50	-0.1	28,062	0.00%
2022/07/14	544.1	145.92	22.1	147.54	150.00	522	28,107	1.86%	大買/鉅額交易
2022/07/13	11.3	152.84	459	151.51	146.50	-447.7	27,985	-1.60%	大賣/鉅額交易
2022/07/12	4.1	157.55	6	155.42	150.00	-1.9	28,075	-0.01%
2022/07/11	8	167.31	6.1	165.64	162.00	1.9	28,455	0.01%
2022/07/08	27.1	169.56	19	169.29	165.00	8.1	28,630	0.03%
2022/07/07	29	166.55	32	165.03	174.00	-3	28,007	-0.01%
2022/07/06	184	167.04	31	162.92	160.50	153	27,834	0.55%	大買/鉅額交易
2022/07/05	205	169.79	59	171.19	174.00	146	27,750	0.53%	大買/鉅額交易
2022/07/04	30	170.85	544	170.56	172.50	-514	27,851	-1.85%	大賣/鉅額交易
2022/07/01	27	182.39	19.2	184.73	172.00	7.8	27,944	0.03%
2022/06/30	7	186.72	6	188.00	191.00	1	27,826	0.00%
2022/06/29	13.1	192.31	151.2	194.42	194.50	-138.1	27,816	-0.50%	大賣/鉅額交易
2022/06/28	227	194.88	91.5	189.79	190.00	135.5	27,790	0.49%	大買/鉅額交易
2022/06/27	22	198.39	121.6	199.67	198.00	-99.6	28,067	-0.35%	大賣/
2022/06/24	271.2	189.26	21	188.07	187.50	250.1	28,540	0.88%	大買/鉅額交易
2022/06/23	26	188.98	25.7	188.65	190.00	0.3	28,676	0.00%
2022/06/22	34	196.69	714	190.40	186.50	-680	28,328	-2.40%	大賣/鉅額交易
2022/06/21	14	206.71	7	204.71	207.00	7	28,133	0.02%
2022/06/20	10.5	207.00	16	205.94	201.50	-5.6	28,206	-0.02%
2022/06/17	68	210.15	64.2	209.58	209.00	3.8	28,277	0.01%
2022/06/16	223	232.71	172	218.50	214.50	51	28,039	0.18%	大買/大賣/
2022/06/15	191	229.45	197.3	233.60	228.50	-6.3	28,074	-0.02%	大買/大賣/
2022/06/14	11	224.81	14	224.64	225.50	-3	28,220	-0.01%
2022/06/13	33	220.88	7	222.79	226.00	26	28,523	0.09%
2022/06/10	43	219.79	32	221.72	225.50	11	29,039	0.04%
2022/06/09	41	223.28	37	223.39	224.00	4	29,291	0.01%
2022/06/08	56.1	227.66	19.1	225.82	222.50	37	29,488	0.13%
2022/06/07	13.2	226.42	13	228.42	228.50	0.2	30,017	0.00%
2022/06/06	1	226.50	1	229.00	231.50	0	30,785	0.00%
2022/06/02	54.2	227.90	17	232.44	226.00	37.2	31,348	0.12%
2022/06/01	214	238.81	201	245.74	238.00	13	31,717	0.04%	大買/大賣/
2022/05/31	14	236.86	14.1	238.37	240.50	-0.1	31,931	0.00%
2022/05/30	164	235.83	165	240.12	242.00	-1	32,963	0.00%	大買/大賣/
2022/05/27	91	238.90	31	234.39	231.00	60	33,710	0.18%
2022/05/26	213.1	252.49	11	243.68	238.50	202.1	34,303	0.59%	大買/鉅額交易
2022/05/25	4	254.00	4	253.50	255.00	0	34,805	0.00%
2022/05/24	83.2	249.74	12	251.88	250.00	71.2	35,532	0.20%
2022/05/23	154.1	273.42	48.3	260.58	257.50	105.8	36,322	0.29%	大買/鉅額交易
2022/05/20	227	270.65	225	269.45	269.50	2	36,532	0.01%	大買/大賣/
2022/05/19	217	262.19	228	266.33	269.50	-11	36,484	-0.03%	大買/大賣/
2022/05/18	142	262.33	300.1	266.67	268.00	-158.1	36,532	-0.43%	大買/大賣/鉅額交易
2022/05/17	302	252.44	234	254.78	255.00	68	36,520	0.19%	大買/大賣/
2022/05/16	15.2	264.78	297.1	270.05	252.50	-281.9	37,163	-0.76%	大賣/鉅額交易
2022/05/13	217	260.71	16	260.40	257.00	201	37,394	0.54%	大買/鉅額交易
2022/05/12	194.1	252.83	351	255.53	254.50	-157	37,471	-0.42%	大買/大賣/鉅額交易
2022/05/11	23.1	248.90	23.2	253.80	257.50	0	37,788	0.00%
2022/05/10	115.1	241.53	118	244.51	255.00	-3	37,985	-0.01%	大買/大賣/
2022/05/09	245.1	265.01	10	258.15	246.50	235.1	38,497	0.61%	大買/鉅額交易
2022/05/06	361.1	277.07	10.1	275.09	272.00	351	38,829	0.90%	大買/鉅額交易
2022/05/05	182.5	273.27	492.2	281.99	286.00	-309.8	38,763	-0.80%	大買/大賣/鉅額交易
2022/05/04	119.1	266.56	12	263.88	262.50	107.1	38,558	0.28%	大買/鉅額交易
2022/05/03	9	265.78	111	264.99	264.50	-102	38,787	-0.26%	大賣/鉅額交易
2022/04/29	238	266.06	37	262.46	260.50	201	38,955	0.52%	大買/鉅額交易
2022/04/28	234	249.57	237.1	259.42	260.00	-3.1	38,880	-0.01%	大買/大賣/
2022/04/27	114	244.79	532.1	232.43	252.50	-418.1	38,898	-1.07%	大買/大賣/鉅額交易
2022/04/26	111	251.65	112	244.87	242.50	-1	38,817	0.00%	大買/大賣/
2022/04/25	139	251.18	14.1	251.43	248.50	125	39,070	0.32%	大買/鉅額交易
2022/04/22	10.3	265.33	8	264.50	267.50	2.3	39,245	0.01%
2022/04/21	208	274.76	406	276.30	275.00	-198	39,660	-0.50%	大買/大賣/鉅額交易
2022/04/20	3	268.00	10	274.89	276.50	-7	39,824	-0.02%
2022/04/19	214	276.56	9.5	270.67	268.50	204.5	39,943	0.51%	大買/鉅額交易
2022/04/18	120.5	267.25	123	267.44	272.50	-2.6	40,018	-0.01%	大買/大賣/
2022/04/15	113.1	261.91	15.1	263.56	265.50	97.9	40,260	0.24%	大買/
2022/04/14	121.1	286.32	24	283.44	281.50	97.1	40,341	0.24%	大買/
2022/04/13	252	286.65	192.1	287.46	289.50	60	40,256	0.15%	大買/大賣/
2022/04/12	82.2	281.42	38.1	281.54	281.50	44.1	40,177	0.11%
2022/04/11	113.1	288.57	15	291.37	281.00	98.1	39,911	0.25%	大買/
2022/04/08	18	302.28	16	299.62	301.50	2	39,727	0.00%
2022/04/07	219	316.82	19	306.29	296.00	200	39,457	0.51%	大買/鉅額交易
2022/04/06	120	306.71	164.8	313.53	317.00	-44.8	39,182	-0.11%	大買/大賣/
2022/04/01	24	306.00	31	303.45	312.00	-7	39,128	-0.02%
2022/03/31	90.1	313.90	72	308.84	305.50	18	39,374	0.05%
2022/03/30	632.1	323.27	401.1	327.32	312.50	231	39,541	0.58%	大買/大賣/鉅額交易
2022/03/29	235.2	315.88	240	318.19	322.50	-4.9	39,675	-0.01%	大買/大賣/
2022/03/28	18	299.19	50.7	299.80	311.00	-32.7	40,065	-0.08%
2022/03/25	36.9	294.44	46	295.88	296.00	-9.1	40,418	-0.02%
2022/03/24	168.1	286.01	166	290.36	287.50	2.1	40,965	0.01%	大買/大賣/
2022/03/23	22.1	292.46	62	293.89	284.00	-39.9	42,365	-0.09%
2022/03/22	155	285.04	112	285.86	282.00	43	42,972	0.10%	大買/大賣/
2022/03/21	26	278.02	33.1	282.61	274.50	-7.1	43,100	-0.02%
2022/03/18	127	271.10	26	272.62	273.00	101	43,130	0.23%	大買/鉅額交易
2022/03/17	283	272.52	284	271.58	275.00	-1	42,942	0.00%	大買/大賣/
2022/03/16	336.1	262.18	426	258.92	255.00	-89.9	42,428	-0.21%	大買/大賣/
2022/03/15	164.1	265.77	165	269.73	260.50	-0.9	42,269	0.00%	大買/大賣/
2022/03/14	112.1	289.06	230.1	290.78	286.00	-118	42,126	-0.28%	大買/大賣/鉅額交易
2022/03/11	166	280.08	170	282.69	287.00	-4	41,766	-0.01%	大買/大賣/
2022/03/10	130	286.55	17	282.53	281.00	113	41,630	0.27%	大買/鉅額交易
2022/03/09	51.1	286.88	32.1	282.78	275.00	19	41,146	0.05%
2022/03/08	54	292.20	52	283.11	273.50	2	40,380	0.00%
2022/03/07	6.6	283.80	45	279.11	287.50	-38.5	39,594	-0.10%
2022/03/04	13	299.31	10.2	298.39	288.00	2.8	39,069	0.01%
2022/03/03	275.5	316.38	265.1	322.38	312.00	10.4	38,732	0.03%	大買/大賣/
2022/03/02	32.2	301.34	24.2	302.43	307.00	8	37,914	0.02%
2022/03/01	134.7	284.04	148.4	286.52	299.50	-13.7	37,091	-0.04%	大買/大賣/
2022/02/25	135.2	262.73	122.2	271.30	272.50	13	36,252	0.04%	大買/大賣/
2022/02/24	89.3	244.82	101	248.14	248.00	-11.7	35,583	-0.03%	大賣/
2022/02/23	219.1	241.35	360.5	247.05	245.00	-141.4	34,753	-0.41%	大買/大賣/鉅額交易
2022/02/22	15.1	239.98	25.9	237.58	233.50	-10.8	33,923	-0.03%
2022/02/21	17	234.74	60	238.78	239.00	-43	33,503	-0.13%
2022/02/18	104.2	234.37	103	236.81	238.50	1.2	33,774	0.00%	大買/大賣/
2022/02/17	204	241.48	11	235.36	233.00	193	33,898	0.57%	大買/鉅額交易
2022/02/16	47.1	244.39	857.2	244.92	243.00	-810.2	33,682	-2.41%	大賣/鉅額交易
2022/02/15	316.1	236.79	519	239.69	232.00	-202.9	33,336	-0.61%	大買/大賣/鉅額交易
2022/02/14	171.1	230.43	9	230.67	231.00	162.1	33,092	0.49%	大買/鉅額交易
2022/02/11	156.2	240.39	320.4	244.73	244.00	-164.2	33,159	-0.50%	大買/大賣/鉅額交易
2022/02/10	181.2	240.85	228.7	237.86	234.00	-47.5	32,875	-0.14%	大買/大賣/
2022/02/09	142.7	228.89	872.3	234.88	236.50	-729.6	32,706	-2.23%	大買/大賣/鉅額交易
2022/02/08	112.1	207.77	266	220.04	224.00	-153.9	32,424	-0.47%	大買/大賣/鉅額交易
2022/02/07	153	206.69	153	205.83	209.50	0	32,386	0.00%	大買/大賣/
2022/01/26	7.1	204.63	10	201.60	199.50	-2.9	32,810	-0.01%
2022/01/25	13	211.12	16	210.84	205.50	-3	33,233	-0.01%
2022/01/24	8	209.94	8	211.38	213.50	0	33,695	0.00%
2022/01/21	5.1	215.69	147	215.11	216.00	-141.9	34,692	-0.41%	大賣/鉅額交易
2022/01/20	265.3	216.21	208	216.91	219.00	57.3	35,430	0.16%	大買/大賣/
2022/01/19	162	211.90	148	213.73	215.00	14	36,018	0.04%	大買/大賣/
2022/01/18	146.1	216.08	64.5	215.12	209.00	81.6	36,701	0.22%	大買/
2022/01/17	176	211.44	157	212.31	214.50	19	37,392	0.05%	大買/大賣/
2022/01/14	145	201.39	325	205.44	213.00	-180	37,851	-0.48%	大買/大賣/鉅額交易
2022/01/13	13	198.58	14	197.14	200.50	-1	38,128	0.00%
2022/01/12	252	205.14	48	199.95	200.50	204	38,678	0.53%	大買/鉅額交易
2022/01/11	35.1	200.08	11.6	201.30	199.00	23.5	39,898	0.06%
2022/01/10	61	208.64	56	216.95	207.00	5	40,656	0.01%
2022/01/07	280.3	210.79	108	205.72	199.00	172.3	41,496	0.42%	大買/大賣/鉅額交易
2022/01/06	281.2	211.36	56	214.00	211.00	225.2	41,693	0.54%	大買/鉅額交易
2022/01/05	126.1	221.44	100	220.19	218.50	26.1	42,783	0.06%	大買/
2022/01/04	221.1	229.37	6	224.50	221.00	215.1	44,346	0.49%	大買/鉅額交易
2022/01/03	215	239.39	2	233.50	226.00	213	44,732	0.48%	大買/鉅額交易
2021/12/30	222	233.25	218	238.26	239.00	4	44,982	0.01%	大買/大賣/
2021/12/29	24	238.90	15	238.23	238.00	9	44,942	0.02%
2021/12/28	4	238.75	170	241.75	245.50	-166	45,334	-0.37%	大賣/鉅額交易
2021/12/27	156	252.20	126	253.56	238.50	30	45,452	0.07%	大買/大賣/
2021/12/24	8	248.81	24.2	248.53	249.00	-16.2	45,182	-0.04%
2021/12/23	132.1	247.05	331	246.84	243.00	-198.9	45,107	-0.44%	大買/大賣/鉅額交易
2021/12/22	202	246.09	115	245.85	243.00	87	44,945	0.19%	大買/大賣/
2021/12/21	31	224.21	158.2	234.73	238.50	-127.2	44,416	-0.29%	大賣/鉅額交易
2021/12/20	166.2	228.32	52	223.28	217.00	114.2	43,896	0.26%	大買/鉅額交易
2021/12/17	200.1	221.51	211.2	224.28	225.50	-11.1	43,928	-0.03%	大買/大賣/
2021/12/16	253.2	208.20	248.6	212.76	217.50	4.5	42,868	0.01%	大買/大賣/
2021/12/15	119.1	185.33	115	195.01	198.00	4.1	42,239	0.01%	大買/大賣/
2021/12/14	712	185.42	50	183.06	180.00	662	42,330	1.56%	大買/鉅額交易
2021/12/13	595	192.47	242	194.04	194.00	353	43,128	0.82%	大買/大賣/鉅額交易
2021/12/10	118	189.73	13	188.27	187.50	105	43,465	0.24%	大買/鉅額交易
2021/12/09	29.1	192.71	36.1	192.61	188.50	-7	44,281	-0.02%
2021/12/08	231.1	182.61	365.2	191.66	194.50	-134.1	44,790	-0.30%	大買/大賣/鉅額交易
2021/12/07	8.1	178.11	11	178.64	177.00	-2.9	44,992	-0.01%
2021/12/06	10	179.40	1	181.00	178.50	9	45,320	0.02%
2021/12/03	35.1	190.28	44	189.35	190.00	-8.9	45,555	-0.02%
2021/12/02	12	185.42	6.2	185.22	184.50	5.8	45,714	0.01%
2021/12/01	6	185.42	9	187.83	187.00	-3	45,984	-0.01%
2021/11/30	17	186.94	11	187.50	186.00	6	46,512	0.01%
2021/11/29	21	175.86	16	178.78	183.00	5	47,677	0.01%
2021/11/26	14	179.21	13	177.54	182.00	1	48,042	0.00%
2021/11/25	215.1	182.61	232	178.14	176.50	-16.9	47,917	-0.04%	大買/大賣/
2021/11/24	34	178.31	67.1	179.64	179.00	-33.1	47,883	-0.07%
2021/11/23	407.5	185.45	470	180.87	184.50	-62.5	48,613	-0.13%	大買/大賣/
2021/11/22	183	189.68	156	188.59	190.00	27	48,686	0.06%	大買/大賣/
2021/11/19	305	198.39	17	190.59	190.50	288	48,565	0.59%	大買/鉅額交易
2021/11/18	179	201.10	166.6	196.33	196.00	12.4	48,409	0.03%	大買/大賣/
2021/11/17	331.1	200.69	327	203.52	206.00	4.1	48,307	0.01%	大買/大賣/
2021/11/16	343	202.14	315	194.25	193.50	28	47,897	0.06%	大買/大賣/
2021/11/15	176.4	194.50	279	195.89	198.50	-102.6	47,378	-0.22%	大買/大賣/鉅額交易
2021/11/12	460	195.50	707.1	198.65	189.00	-247.1	47,110	-0.52%	大買/大賣/鉅額交易
2021/11/11	343	190.21	167	188.29	191.00	176	46,520	0.38%	大買/大賣/鉅額交易
2021/11/10	338	182.55	343	187.88	194.00	-5	46,153	-0.01%	大買/大賣/
2021/11/09	190.1	185.13	376	183.85	181.00	-185.9	45,662	-0.41%	大買/大賣/鉅額交易
2021/11/08	436	190.70	13	187.19	181.00	423	45,141	0.94%	大買/鉅額交易
2021/11/05	324	189.94	525.1	194.18	197.00	-201.1	44,724	-0.45%	大買/大賣/鉅額交易
2021/11/04	229	194.00	246	193.43	190.50	-17	44,059	-0.04%	大買/大賣/
2021/11/03	288.2	203.10	291.2	194.41	193.50	-3	43,471	-0.01%	大買/大賣/
2021/11/02	487.2	212.52	351	204.35	205.50	136.2	43,072	0.32%	大買/大賣/鉅額交易
2021/11/01	53.2	211.88	206.1	211.56	210.00	-153	42,405	-0.36%	大賣/鉅額交易
2021/10/29	229.1	205.37	57.5	205.55	201.00	171.6	41,622	0.41%	大買/鉅額交易
2021/10/28	189	184.60	189.9	193.06	196.50	-0.9	40,311	0.00%	大買/大賣/
2021/10/27	136	167.18	463	177.83	179.00	-327	39,421	-0.83%	大買/大賣/鉅額交易
2021/10/26	341	175.97	30.2	171.05	163.00	310.9	38,611	0.81%	大買/鉅額交易
2021/10/25	300.9	171.13	261	174.74	176.00	39.9	37,727	0.11%	大買/大賣/
2021/10/22	194	155.62	208	162.17	166.50	-14	36,525	-0.04%	大買/大賣/
2021/10/21	24.1	154.42	28	154.09	151.50	-3.9	35,522	-0.01%
2021/10/20	330	150.25	336.2	152.38	153.50	-6.2	34,614	-0.02%	大買/大賣/
2021/10/19	253.1	145.23	258.5	152.16	147.50	-5.4	33,683	-0.02%	大買/大賣/
2021/10/18	327	140.10	318	143.45	141.00	9	32,110	0.03%	大買/大賣/
2021/10/15	446	134.39	675	137.17	143.00	-229	31,001	-0.74%	大買/大賣/鉅額交易
2021/10/14	36	130.90	27	131.56	130.00	9	29,551	0.03%
2021/10/13	364	136.33	285.5	131.92	131.50	78.5	28,779	0.27%	大買/大賣/
2021/10/12	217.2	132.31	60	130.24	133.00	157.2	27,418	0.57%	大買/鉅額交易
2021/10/08	324	125.34	698.7	129.92	130.00	-374.7	25,623	-1.46%	大買/大賣/鉅額交易
2021/10/07	258.2	111.88	293.1	117.16	118.50	-34.9	25,160	-0.14%	大買/大賣/
2021/10/06	8	110.00	8.1	108.26	108.00	-0.1	25,003	0.00%
2021/10/05	36.2	106.56	34	107.96	112.00	2.2	25,354	0.01%
2021/10/04	45	109.54	50	111.18	109.00	-5	25,273	-0.02%
2021/10/01	16	107.88	25	110.70	107.50	-9	25,585	-0.04%
2021/09/30	23.1	114.83	39	115.60	115.00	-15.9	25,583	-0.06%
2021/09/29	74.1	114.84	151	114.67	115.00	-76.9	25,693	-0.30%	大賣/
2021/09/28	317.4	116.62	335.9	117.73	120.50	-18.5	25,254	-0.07%	大買/大賣/
2021/09/27	419.2	119.05	426.5	114.89	114.50	-7.2	24,602	-0.03%	大買/大賣/
2021/09/24	610.1	121.25	130.7	118.24	118.00	479.4	24,250	1.98%	大買/大賣/鉅額交易
2021/09/23	423.6	110.55	417.8	115.02	115.50	5.8	23,388	0.02%	大買/大賣/
2021/09/22	9.2	108.72	73	109.37	106.00	-63.8	23,034	-0.28%
2021/09/17	29	113.59	10	113.25	114.00	19	22,693	0.08%
2021/09/16	107.6	115.50	412.4	113.76	112.50	-304.8	22,132	-1.38%	大買/大賣/鉅額交易
2021/09/15	117.3	112.78	17	111.68	111.50	100.3	21,085	0.48%	大買/
2021/09/14	50.3	111.07	85.7	110.46	115.00	-35.4	20,608	-0.17%
2021/09/13	52.7	110.71	53.4	109.53	109.00	-0.7	19,661	0.00%
2021/09/10	237.1	102.53	206.1	106.05	110.50	31	18,802	0.16%	大買/大賣/
2021/09/09	28.6	100.21	39.5	99.93	100.50	-10.9	18,216	-0.06%
2021/09/08	184.1	97.01	129	94.54	93.40	55.1	17,894	0.31%	大買/大賣/
2021/09/07	45.4	100.43	178	98.55	98.30	-132.7	17,543	-0.76%	大賣/鉅額交易
2021/09/06	320.7	110.42	340	112.33	109.00	-19.3	17,535	-0.11%	大買/大賣/
2021/09/03	33.3	111.37	111.4	111.06	110.00	-78.1	17,809	-0.44%	大賣/
2021/09/02	670.4	110.12	462.3	108.86	109.00	208.1	17,265	1.21%	大買/大賣/鉅額交易
2021/09/01	320.7	103.32	246.5	104.66	109.00	74.1	15,914	0.47%	大買/大賣/
2021/08/31	191.3	99.58	188	99.24	99.20	3.3	15,298	0.02%	大買/大賣/
2021/08/30	20.7	104.21	9.2	103.52	103.00	11.5	15,046	0.08%
2021/08/27	63	106.59	41	106.20	103.50	22	15,000	0.15%
2021/08/26	31	99.61	525	103.93	104.00	-494	14,197	-3.48%	大賣/鉅額交易
2021/08/25	255	95.40	255	94.80	94.80	0	14,015	0.00%	大買/大賣/
2021/08/24	132.2	96.86	280.2	96.14	94.30	-148	14,283	-1.04%	大買/大賣/鉅額交易
2021/08/23	8	95.51	400	96.75	94.40	-392	14,264	-2.75%	大賣/鉅額交易
2021/08/20	14.2	90.39	149	91.43	90.90	-134.9	14,185	-0.95%	大賣/鉅額交易
2021/08/19	0	0.00	78	91.01	86.20	-78	14,118	-0.55%
2021/08/18	53	86.00	47	87.53	89.80	6	14,353	0.04%
2021/08/17	175	88.37	14	89.01	86.70	161	14,560	1.11%	大買/鉅額交易
2021/08/16	399.1	90.95	86.1	91.90	92.40	313	14,540	2.15%	大買/鉅額交易
2021/08/13	301	93.88	47	93.02	92.10	254	14,543	1.75%	大買/鉅額交易
2021/08/12	7	96.86	2	96.50	95.40	5	14,571	0.03%
2021/08/11	11	97.35	6	96.70	97.10	5	14,663	0.03%
2021/08/10	5	98.96	9	97.84	97.30	-4	14,664	-0.03%
2021/08/09	506	100.48	71.3	98.25	98.80	434.8	14,657	2.97%	大買/鉅額交易
2021/08/06	23.2	98.88	130	97.90	99.30	-106.9	14,668	-0.73%	大賣/鉅額交易
2021/08/05	9	106.39	41	106.22	106.00	-32	14,479	-0.22%
2021/08/04	17.2	111.57	5	113.30	108.50	12.2	14,651	0.08%
2021/08/03	3.2	111.14	4	112.38	114.50	-0.9	14,710	-0.01%
2021/08/02	316	113.90	1	110.50	112.00	315	14,752	2.14%	大買/鉅額交易
2021/07/30	3.6	113.23	6.5	113.88	112.50	-3	14,891	-0.02%
2021/07/29	59.3	107.84	3	109.50	108.00	56.3	14,903	0.38%
2021/07/28	2.1	105.11	1	112.00	105.00	1.1	15,093	0.01%
2021/07/27	31.2	117.37	2	119.25	116.50	29.2	15,783	0.18%
2021/07/26	30.2	120.19	2.3	120.28	121.50	27.8	16,255	0.17%
2021/07/23	33	112.73	2	112.75	112.50	31	17,371	0.18%
2021/07/22	12.3	115.05	3.6	116.61	118.50	8.6	18,178	0.05%
2021/07/21	4	108.38	0.3	110.00	110.00	3.7	18,336	0.02%
2021/07/20	2.7	111.75	1	116.00	111.50	1.7	18,661	0.01%
2021/07/19	0.7	112.96	4	117.75	118.00	-3.3	18,678	-0.02%
2021/07/16	2	110.25	2	108.00	109.00	0	18,767	0.00%
2021/07/15	3	106.50	0	0.00	109.00	3	18,898	0.02%
2021/07/14	336.2	109.09	114	109.04	114.00	222.2	18,999	1.17%	大買/大賣/鉅額交易
2021/07/13	78.2	114.40	64	114.18	111.00	14.2	18,915	0.07%
2021/07/12	30	111.05	29.4	111.57	110.50	0.7	18,689	0.00%
2021/07/09	409.3	102.05	505.8	105.92	106.50	-96.5	18,206	-0.53%	大買/大賣/
2021/07/08	200.9	91.62	273.9	96.49	97.10	-73	18,020	-0.41%	大買/大賣/
2021/07/07	11	89.24	632.1	91.72	91.80	-621.1	17,495	-3.55%	大賣/鉅額交易
2021/07/06	418.5	85.36	13	84.29	83.50	405.5	17,327	2.34%	大買/鉅額交易
2021/07/05	106	79.20	130	85.01	85.40	-24	17,067	-0.14%	大買/大賣/
2021/07/02	5	76.90	15	76.95	77.70	-10	16,992	-0.06%
2021/07/01	9	75.11	3	75.07	74.00	6	17,167	0.03%
2021/06/30	15	76.01	3	76.33	76.10	12	17,153	0.07%
2021/06/29	37	77.61	13	77.84	75.50	24	17,130	0.14%
2021/06/28	1.1	74.97	5	76.26	76.30	-4	16,934	-0.02%
2021/06/25	146	77.00	2	75.90	75.60	144	16,899	0.85%	大買/鉅額交易
2021/06/24	9	77.33	1.8	76.77	76.70	7.2	16,852	0.04%
2021/06/23	8	77.53	612	76.45	76.70	-604	16,816	-3.59%	大賣/鉅額交易
2021/06/22	2	75.45	2	75.20	74.80	0	16,677	0.00%
2021/06/21	6	75.42	94.3	76.86	75.20	-88.3	16,606	-0.53%
2021/06/18	5.1	76.69	1	79.10	76.30	4.1	16,489	0.02%
2021/06/17	39.2	77.48	13.1	76.74	77.60	26.1	16,286	0.16%
2021/06/16	24.5	75.93	18	76.40	75.10	6.5	16,105	0.04%
2021/06/15	649.4	78.11	11	76.94	78.10	638.4	15,932	4.01%	大買/鉅額交易
2021/06/11	46	77.81	751.6	77.51	78.10	-705.6	15,368	-4.59%	大賣/鉅額交易
2021/06/10	412	71.17	28.2	70.97	71.00	383.8	14,589	2.63%	大買/鉅額交易
2021/06/09	27.3	70.77	19.5	71.50	69.80	7.8	14,417	0.05%
2021/06/08	13	70.69	39	71.20	71.40	-26	14,302	-0.18%
2021/06/07	105.3	69.47	127	70.85	71.10	-21.8	14,221	-0.15%	大買/大賣/
2021/06/04	59.2	70.50	370	71.05	69.10	-310.8	14,091	-2.21%	大賣/鉅額交易
2021/06/03	38	70.19	46	70.97	70.80	-8	13,914	-0.06%
2021/06/02	5	68.92	25	69.04	69.00	-20	13,719	-0.15%
2021/06/01	44	70.47	65.5	70.72	69.40	-21.5	13,598	-0.16%
2021/05/31	8.6	68.14	14	68.27	68.40	-5.5	13,283	-0.04%
2021/05/28	12.3	67.07	29	67.53	67.50	-16.7	13,129	-0.13%
2021/05/27	10	65.98	144	66.62	65.60	-134	13,009	-1.03%	大賣/鉅額交易
2021/05/26	513.3	67.63	28	66.06	66.30	485.3	12,918	3.76%	大買/鉅額交易
2021/05/25	112.6	65.52	249.2	65.69	67.50	-136.6	12,631	-1.08%	大買/大賣/鉅額交易
2021/05/24	7.1	60.81	11.2	61.18	61.40	-4.1	12,312	-0.03%
2021/05/21	410	60.90	905	59.91	59.80	-495	12,295	-4.03%	大買/大賣/鉅額交易
2021/05/20	21.4	59.62	125.3	59.63	58.80	-103.9	12,298	-0.84%	大賣/鉅額交易
2021/05/19	312	59.66	7	59.83	58.20	305	12,244	2.49%	大買/鉅額交易
2021/05/18	378.3	56.47	386	58.47	58.50	-7.7	12,109	-0.06%	大買/大賣/
2021/05/17	3	54.60	7	54.56	53.20	-4	12,039	-0.03%
2021/05/14	32	60.41	27	59.26	57.60	5	11,963	0.04%
2021/05/13	5	60.36	12.2	60.76	59.50	-7.2	11,838	-0.06%
2021/05/12	8.1	60.81	25	61.62	59.40	-17	11,728	-0.14%
2021/05/11	10	63.18	10.2	64.31	63.30	-0.2	11,444	0.00%
2021/05/10	17.1	66.23	21	67.32	66.90	-3.9	11,262	-0.03%
2021/05/07	11.5	69.13	20.5	69.06	68.00	-9	11,214	-0.08%
2021/05/06	28.8	67.25	39	67.92	67.00	-10.2	11,047	-0.09%
2021/05/05	56.9	68.47	10.1	69.09	66.50	46.8	10,896	0.43%
2021/05/04	446.4	70.68	86	69.12	73.80	360.4	10,606	3.40%	大買/鉅額交易
2021/05/03	56.1	70.94	425.2	71.44	69.80	-369.1	10,416	-3.54%	大賣/鉅額交易
2021/04/29	1,908	73.85	1,446.3	73.58	74.50	461.7	10,415	4.43%	大買/大賣/鉅額交易
2021/04/28	334	67.64	51	66.08	67.80	283	9,319	3.04%	大買/鉅額交易
2021/04/27	16.5	61.55	30	61.83	61.70	-13.5	8,510	-0.16%
2021/04/26	40.6	61.55	38	61.94	62.60	2.6	8,303	0.03%
2021/04/23	6	58.23	35	58.22	58.80	-29	7,967	-0.36%
2021/04/22	15	56.98	173	57.94	56.50	-158	8,021	-1.97%	大賣/鉅額交易
2021/04/21	17	59.32	27	60.16	58.70	-10	7,949	-0.13%
2021/04/20	31	60.57	13	60.12	61.00	18	7,961	0.23%
2021/04/19	17	59.69	68	59.85	59.00	-51	7,977	-0.64%
2021/04/16	15	58.89	10	59.14	59.50	5	7,882	0.06%
2021/04/15	4	56.10	24.1	57.66	59.30	-20.1	7,719	-0.26%
2021/04/14	59	56.46	10	57.19	56.40	49	7,561	0.65%
2021/04/13	21	57.05	40	58.10	57.90	-19	7,244	-0.26%
2021/04/12	25	58.00	47	57.57	56.90	-22	6,962	-0.32%
2021/04/09	21	58.37	882	58.91	57.50	-861	6,837	-12.59%	大賣/鉅額交易
2021/04/08	21.1	56.41	11	57.10	57.20	10.1	6,536	0.15%
2021/04/07	203.2	55.78	54	56.58	57.40	149.2	6,373	2.34%	大買/鉅額交易
2021/04/06	3	53.60	4	53.78	53.40	-1	6,225	-0.02%
2021/04/01	5	52.84	6	52.98	53.00	-1	6,271	-0.02%
2021/03/31	106	53.01	3	52.30	52.10	103	6,248	1.65%	大買/鉅額交易
2021/03/30	5	52.00	0	0.00	52.40	5	6,224	0.08%
2021/03/29	7	51.93	1	51.90	51.90	6	6,285	0.10%
2021/03/26	0	0.00	51	52.05	52.10	-51	6,383	-0.80%
2021/03/25	8	50.38	3	50.83	50.40	5	6,379	0.08%
2021/03/24	5	50.70	0	0.00	50.70	5	6,395	0.08%
2021/03/23	0	51.70	13	51.19	51.10	-13	6,429	-0.20%
2021/03/22	11	51.45	7	51.56	51.40	4	6,455	0.06%
2021/03/19	8	50.86	0	0.00	51.00	8	6,639	0.12%
2021/03/18	7	52.01	2	52.60	51.90	5	6,650	0.08%
2021/03/17	2	52.30	1	51.90	51.90	1	6,711	0.01%
2021/03/16	1	52.10	3	52.37	51.90	-2	6,770	-0.03%
2021/03/15	1	51.30	5	51.74	51.60	-4	6,891	-0.06%
2021/03/12	13	50.99	0	0.00	51.00	13	7,027	0.18%
2021/03/11	0	0.00	3	50.83	51.00	-3	7,576	-0.04%
2021/03/09	241	49.18	6	49.28	49.50	235	8,093	2.90%	大買/鉅額交易
2021/03/08	17	49.92	0	0.00	49.95	17	8,096	0.21%
2021/03/05	317	49.95	2	50.23	49.95	315	8,098	3.89%	大買/鉅額交易
2021/03/04	253	50.96	4	51.20	50.90	249	8,126	3.06%	大買/鉅額交易
2021/03/03	5	51.46	3	51.70	51.90	2	8,098	0.02%
2021/03/02	3	52.97	1	53.50	52.10	2	8,061	0.02%
2021/02/26	1	53.00	0	0.00	53.00	1	8,057	0.01%
2021/02/25	10	53.59	20	54.30	53.40	-10	8,060	-0.12%
2021/02/24	15	54.50	12	54.43	53.90	3	8,146	0.04%
2021/02/23	21	55.37	750	55.12	55.40	-729	8,135	-8.96%	大賣/鉅額交易
2021/02/22	53.1	56.53	254	57.24	57.30	-201	8,151	-2.47%	大賣/鉅額交易
2021/02/19	4	54.75	3	55.90	55.90	1	8,006	0.01%
2021/02/18	1	52.80	39	53.71	54.00	-38	7,934	-0.48%
2021/02/17	3	52.83	36	53.02	53.20	-33	7,932	-0.42%
2021/02/05	6	52.45	43	52.86	51.80	-37	7,883	-0.47%
2021/02/04	3	52.80	1	53.60	52.20	2	7,859	0.03%
2021/02/03	1	52.80	7	53.74	53.30	-6	7,823	-0.08%
2021/02/02	6.1	53.02	6	52.88	52.90	0.1	7,771	0.00%
2021/02/01	103	51.66	1	51.90	51.40	102	7,737	1.32%	大買/鉅額交易
2021/01/29	8	53.26	12	53.81	52.20	-4	7,685	-0.05%
2021/01/28	9	53.46	14	53.87	53.40	-5	7,537	-0.07%
2021/01/27	728	52.34	263	52.62	52.50	465	7,391	6.29%	大買/大賣/鉅額交易
2021/01/26	284	52.76	138	51.49	51.10	146	7,215	2.02%	大買/大賣/鉅額交易
2021/01/25	430.1	54.66	19	55.61	54.10	411.1	7,011	5.86%	大買/鉅額交易
2021/01/22	563	57.78	1,066	57.85	57.90	-503	6,417	-7.84%	大買/大賣/鉅額交易
2021/01/21	255	53.67	13	52.88	52.70	242	5,889	4.11%	大買/鉅額交易
2021/01/20	254	51.02	9	51.56	51.00	245	5,790	4.23%	大買/鉅額交易
2021/01/19	18	53.26	17	53.24	53.00	1	5,727	0.02%
2021/01/18	12	51.95	6	52.53	52.40	6	5,755	0.10%
2021/01/15	15	54.11	429	53.25	53.40	-414	5,758	-7.19%	大賣/鉅額交易
2021/01/14	8	53.55	1	53.10	54.00	7	5,626	0.12%
2021/01/13	21	53.40	36	53.55	54.00	-15	5,539	-0.27%
2021/01/12	4	51.40	16	52.30	52.00	-12	5,405	-0.22%
2021/01/11	9	49.87	21	50.56	51.60	-12	5,245	-0.23%
2021/01/08	45	48.82	3	49.23	48.75	42	5,169	0.81%
2021/01/07	16	49.87	2	49.83	49.75	14	5,113	0.27%
2021/01/06	357	49.55	18	49.60	49.30	339	5,073	6.68%	大買/鉅額交易
2021/01/05	65	51.02	12	51.68	51.50	53	4,950	1.07%
2021/01/04	8	50.39	20	51.79	52.20	-12	4,891	-0.25%
2020/12/31	14	51.04	1	51.20	50.90	13	4,803	0.27%
2020/12/30	72	51.55	2	51.50	51.50	70	4,777	1.47%
2020/12/29	9	52.80	3	52.47	51.90	6	4,740	0.13%
2020/12/28	1	49.60	688	50.37	51.80	-687	4,581	-15.00%	大賣/鉅額交易
2020/12/25	2	50.55	0	0.00	50.70	2	4,467	0.04%
2020/12/24	52	51.04	2	51.40	51.00	50	4,432	1.13%
2020/12/23	73	51.16	9	51.04	51.20	64	4,403	1.45%
2020/12/22	8	50.67	32	51.68	49.65	-24	4,331	-0.55%
2020/12/21	6	48.93	13	49.04	49.20	-7	4,222	-0.17%
2020/12/18	3	50.60	5	50.34	49.95	-2	4,176	-0.05%
2020/12/17	9	49.68	0	0.00	49.80	9	4,147	0.22%
2020/12/16	81	50.87	76	50.50	50.50	5	4,107	0.12%
2020/12/15	19	51.27	8	52.40	50.40	11	4,083	0.27%
2020/12/14	3	49.28	8	50.44	50.50	-5	3,880	-0.13%
2020/12/11	13.1	50.03	8	51.16	49.50	5.1	3,852	0.13%
2020/12/10	80	50.30	14	51.14	50.70	66	3,835	1.72%
2020/12/09	247	51.67	30	51.56	51.70	217	3,743	5.80%	大買/鉅額交易
2020/12/08	224	53.71	22	53.07	52.70	202	3,599	5.61%	大買/鉅額交易
2020/12/07	37	54.78	43	54.50	55.40	-6	3,438	-0.17%
2020/12/04	1,272	52.87	1,295	53.24	53.40	-23	2,870	-0.80%	大買/大賣/
2020/12/03	6	49.28	4.6	48.42	48.55	1.4	2,374	0.06%
2020/12/02	2	48.50	9	48.86	48.50	-7	2,332	-0.30%
2020/12/01	1	47.60	1	47.90	48.00	0	2,300	0.00%
2020/11/30	10	48.04	24	48.13	47.95	-14	2,292	-0.61%
2020/11/27	1	47.30	2	47.28	47.05	-1	2,241	-0.04%
2020/11/26	5	46.80	0	0.00	46.60	5	2,249	0.22%
2020/11/25	12	46.82	0	0.00	46.05	12	2,250	0.53%
2020/11/24	4	47.15	0	0.00	47.00	4	2,210	0.18%
2020/11/23	9	46.96	25.2	47.17	47.65	-16.2	2,171	-0.75%
2020/11/20	1.1	44.85	3	45.78	46.05	-1.9	2,028	-0.09%
2020/11/19	11	46.57	1	45.25	45.35	10	1,985	0.50%
2020/11/18	10	45.65	0	0.00	45.50	10	1,872	0.53%
2020/11/17	2	45.18	2	45.38	45.35	0	1,872	0.00%
2020/11/16	0	0.00	3	45.37	45.15	-3	1,890	-0.16%
2020/11/13	0	0.00	3	44.35	44.35	-3	1,879	-0.16%
2020/11/12	6	44.05	11	44.10	43.80	-5	1,883	-0.27%
2020/11/10	10	43.92	2	44.00	43.85	8	1,890	0.42%
2020/11/09	0	0.00	7	43.44	43.60	-7	1,877	-0.37%
2020/11/06	3	42.47	0	0.00	42.50	3	1,872	0.16%
2020/11/05	0	0.00	5	42.30	42.30	-5	1,880	-0.27%
2020/11/04	0	0.00	1	41.55	41.75	-1	1,924	-0.05%
2020/11/03	1	41.25	2	41.48	41.25	-1	1,959	-0.05%
2020/11/02	4	40.76	3	40.75	40.80	1	2,007	0.05%
2020/10/30	5	41.88	2	42.05	41.65	3	2,050	0.15%
2020/10/29	5	41.67	2	41.78	42.00	3	2,087	0.14%
2020/10/28	7	42.80	13	42.86	42.80	-6	2,080	-0.29%
2020/10/27	1	43.30	1	43.50	43.40	0	2,133	0.00%
2020/10/26	9	43.39	0	0.00	43.35	9	2,166	0.42%
2020/10/23	3	43.48	19	43.96	44.10	-16	2,143	-0.75%
2020/10/22	4	43.29	1	43.55	43.00	3	2,260	0.13%
2020/10/21	18	43.01	4	43.55	43.05	14	2,425	0.58%
2020/10/20	10.1	43.26	2	44.65	43.05	8.1	2,688	0.30%
2020/10/19	2	42.43	5	43.57	44.15	-3	2,701	-0.11%
2020/10/16	5	42.55	0	0.00	42.25	5	2,745	0.18%
2020/10/15	1	43.10	0	0.00	43.10	1	2,879	0.03%
2020/10/14	2	43.10	0	0.00	43.35	2	2,935	0.07%
2020/10/13	1	43.20	0	0.00	43.25	1	2,988	0.03%
2020/10/12	2	43.58	0	0.00	43.75	2	3,018	0.07%
2020/10/08	2	44.55	0	0.00	44.20	2	3,078	0.06%
2020/10/06	0	0.00	2	44.58	44.50	-2	3,167	-0.06%
2020/10/05	0	0.00	2	44.03	44.05	-2	3,272	-0.06%
2020/09/30	1	42.90	1	43.85	43.85	0	3,455	0.00%
2020/09/29	2	43.33	2	43.55	43.35	0	3,702	0.00%
2020/09/28	5	42.80	8	43.73	44.05	-3	3,909	-0.08%
2020/09/25	6	42.42	1	42.05	42.00	5	4,182	0.12%
2020/09/24	8	43.21	0	0.00	43.00	8	4,699	0.17%
2020/09/23	0	0.00	1	45.15	44.65	-1	5,018	-0.02%
2020/09/22	2	43.75	2	44.33	44.30	0	5,186	0.00%
2020/09/21	3	45.15	2	44.95	44.90	1	5,464	0.02%
2020/09/16	2	45.35	0	0.00	45.05	2	6,332	0.03%
2020/09/15	0	0.00	62	45.66	45.40	-62	6,368	-0.97%
2020/09/14	0	0.00	4.3	43.94	44.00	-4.3	6,492	-0.07%
2020/09/11	3	42.88	11	42.99	42.90	-8	6,519	-0.12%
2020/09/09	2	43.43	0	0.00	43.45	2	6,563	0.03%
2020/09/08	0	0.00	4	43.95	43.85	-4	6,580	-0.06%
2020/09/07	62	44.49	2	44.45	43.55	60	6,638	0.90%
2020/09/04	5	43.56	1	43.75	43.95	4	6,670	0.06%
2020/09/03	3	44.57	0	0.00	44.40	3	6,680	0.04%
2020/09/01	0	0.00	3	44.63	44.95	-3	6,706	-0.04%
2020/08/31	0	0.00	0.3	43.45	43.40	-0.3	6,698	0.00%
2020/08/27	2	44.95	0	0.00	44.20	2	6,759	0.03%
2020/08/25	2	43.90	4	44.20	44.40	-2	6,849	-0.03%
2020/08/24	3	43.27	1	43.75	43.40	2	6,875	0.03%
2020/08/21	1	43.05	3	43.30	43.50	-2	6,903	-0.03%
2020/08/20	11	42.39	18	41.28	42.40	-7	6,915	-0.10%
2020/08/19	1	45.25	0	0.00	45.20	1	6,871	0.01%
2020/08/18	3	46.23	1	46.45	46.30	2	6,847	0.03%
2020/08/17	2	47.00	25	47.00	47.00	-23	6,914	-0.33%
2020/08/14	1	46.05	1.5	46.65	47.00	-0.5	6,979	-0.01%
2020/08/13	25	46.27	18	46.96	46.25	7	6,979	0.10%
2020/08/12	22	46.58	1	46.25	46.60	21	6,993	0.30%
2020/08/11	1	47.35	0	0.00	47.30	1	6,969	0.01%
2020/08/07	0	0.00	3	48.23	48.45	-3	6,937	-0.04%
2020/08/06	6	48.18	2	48.58	47.70	4	6,923	0.06%
2020/08/05	8	48.34	0	0.00	48.60	8	6,887	0.12%
2020/08/04	1	47.35	32	47.42	47.80	-31	6,835	-0.45%
2020/08/03	6	47.20	2	47.20	47.10	4	6,806	0.06%
2020/07/31	42	46.84	9	46.78	47.05	33	6,820	0.48%
2020/07/30	113	47.55	36	47.50	47.80	77	6,752	1.14%	大買/
2020/07/29	362	46.66	324	46.66	46.95	38	6,725	0.57%	大買/大賣/
2020/07/28	11	47.98	102	47.75	46.20	-91	6,658	-1.37%	大賣/
2020/07/27	243	50.04	266	51.36	49.15	-23	6,524	-0.35%	大買/大賣/
2020/07/24	12	53.43	20	54.18	52.10	-8	6,354	-0.13%
2020/07/23	3	52.13	6	52.83	52.90	-3	6,085	-0.05%
2020/07/22	6	52.17	12	52.26	52.50	-6	6,034	-0.10%
2020/07/21	17	52.03	4	51.88	53.00	13	6,100	0.21%
2020/07/20	3	49.10	4	50.33	50.80	-1	6,105	-0.02%
2020/07/17	4	49.30	3.3	49.67	48.95	0.8	6,066	0.01%
2020/07/16	3	50.10	3	50.53	50.10	0	6,051	0.00%
2020/07/15	8	50.74	2.1	51.00	50.10	5.9	6,025	0.10%
2020/07/14	4	51.05	16.3	51.23	51.00	-12.3	6,004	-0.20%
2020/07/13	1.5	51.07	1	51.60	51.60	0.5	5,971	0.01%
2020/07/10	13	51.38	16	50.94	50.80	-3	5,933	-0.05%
2020/07/09	11	53.17	9	52.81	52.60	2	5,837	0.03%
2020/07/08	35	52.87	40	53.77	54.00	-5	5,663	-0.09%
2020/07/07	19	53.23	26	53.06	51.50	-7	5,429	-0.13%
2020/07/06	34	53.72	33	54.27	54.00	1	5,261	0.02%
2020/07/03	41	53.06	237	52.73	52.80	-196	5,033	-3.89%	大賣/鉅額交易
2020/07/02	213	51.06	24.5	50.15	51.30	188.5	4,544	4.15%	大買/鉅額交易
2020/07/01	5	47.41	10	47.41	47.75	-5	4,233	-0.12%
2020/06/30	18	47.58	8.1	47.66	46.40	9.9	4,065	0.24%
2020/06/29	9	47.11	8.9	46.42	46.50	0.1	3,795	0.00%
2020/06/24	334	45.98	340	44.09	44.80	-6	3,484	-0.17%	大買/大賣/
2020/06/23	11	43.36	8	43.31	43.35	3	3,083	0.10%
2020/06/22	0	0.00	3	42.70	42.70	-3	2,987	-0.10%
2020/06/19	3	42.75	5	42.15	41.00	-2	2,984	-0.07%
2020/06/16	0	0.00	12	41.80	41.90	-12	2,819	-0.43%
2020/06/15	0.1	41.40	3	41.75	41.45	-2.9	2,862	-0.10%
2020/06/12	23	41.38	5	41.43	41.65	18	2,889	0.62%
2020/06/11	3	43.75	2	43.65	42.80	1	2,908	0.03%
2020/06/10	1	44.20	4	44.25	44.20	-3	2,951	-0.10%
2020/06/09	5.1	44.44	8	44.54	44.35	-2.9	2,993	-0.10%
2020/06/08	6	44.78	3	45.20	44.90	3	3,017	0.10%
2020/06/05	5	44.90	3	44.90	44.90	2	2,992	0.07%
2020/06/04	15	44.93	3	45.12	45.00	12	3,007	0.40%
2020/06/03	7	45.14	14	45.09	45.05	-7	3,010	-0.23%
2020/06/02	23	44.57	21	45.30	44.40	2	2,974	0.07%
2020/06/01	12	44.83	76	45.00	45.10	-64	2,948	-2.17%
2020/05/29	3	44.00	3	43.60	43.60	0	2,905	0.00%
2020/05/28	3	44.60	1	43.80	43.35	2	2,887	0.07%
2020/05/27	2	43.55	4	44.14	43.85	-2	2,902	-0.07%
2020/05/26	5	43.92	144	43.63	43.20	-139	2,910	-4.78%	大賣/鉅額交易
2020/05/25	9	43.35	46	44.04	43.70	-37	2,915	-1.27%
2020/05/22	30	44.05	12	44.90	43.60	18	2,934	0.61%
2020/05/21	5	43.34	26	43.89	43.95	-21	2,875	-0.73%
2020/05/20	7	42.48	19	42.56	42.30	-12	2,828	-0.42%
2020/05/19	2	41.25	2	41.50	41.95	0	2,832	0.00%
2020/05/18	2	41.08	4	40.81	40.50	-2	2,819	-0.07%
2020/05/15	26	41.69	10	41.60	41.35	16	2,838	0.56%
2020/05/14	6	42.61	0	0.00	42.10	6	2,851	0.21%
2020/05/13	11	42.67	19	43.65	43.70	-8	2,869	-0.28%
2020/05/12	7	42.66	0	0.00	42.40	7	2,915	0.24%
2020/05/11	2	43.30	4	43.60	43.35	-2	2,927	-0.07%
2020/05/08	3	43.12	6	43.60	43.05	-3	2,945	-0.10%
2020/05/07	1	43.45	62	43.66	43.55	-61	2,940	-2.07%
2020/05/06	0.1	42.60	1	42.75	42.60	-0.9	2,932	-0.03%
2020/05/05	13	42.74	1	43.20	42.80	12	2,964	0.40%
2020/05/04	6	42.61	0	0.00	42.60	6	2,988	0.20%
2020/04/30	6	43.53	109	43.55	43.35	-103	3,014	-3.42%	大賣/鉅額交易
2020/04/29	5	43.17	4	43.19	43.20	1	3,039	0.03%
2020/04/28	5	42.66	3	42.90	42.95	2	3,127	0.06%
2020/04/27	10	42.87	2	42.85	42.80	8	3,171	0.25%
2020/04/24	183	42.89	0	0.00	42.55	183	3,160	5.79%	大買/鉅額交易
2020/04/23	12	44.64	30	45.11	45.30	-18	3,036	-0.59%
2020/04/22	14	41.08	48	42.42	42.65	-34	2,927	-1.16%
2020/04/21	47	42.38	24	42.50	41.80	23	2,950	0.78%
2020/04/20	19	42.06	28	42.69	43.00	-9	3,053	-0.29%
2020/04/17	23	42.15	57	42.59	42.05	-34	3,103	-1.10%
2020/04/16	2	41.50	1	41.70	41.60	1	3,147	0.03%
2020/04/15	5	40.91	4	41.71	41.80	1	3,291	0.03%
2020/04/14	3	40.78	7	40.85	41.00	-4	3,368	-0.12%
2020/04/13	2	39.95	1	40.45	39.80	1	3,432	0.03%
2020/04/10	1	39.60	1	39.95	40.05	0	3,518	0.00%
2020/04/09	7.3	40.67	2	40.85	40.35	5.3	3,753	0.14%
2020/04/08	13	39.95	13	39.48	41.20	0	3,905	0.00%
2020/04/07	4	38.58	2	38.80	38.80	2	3,875	0.05%
2020/04/06	2	37.25	2	37.20	37.45	0	3,842	0.00%
2020/04/01	0	0.00	1	36.70	36.65	-1	3,824	-0.03%
2020/03/31	1	36.25	0	0.00	36.30	1	3,870	0.03%
2020/03/30	3	35.18	4	35.68	36.70	-1	3,875	-0.03%
2020/03/27	8	36.48	248	36.91	36.20	-240	3,858	-6.22%	大賣/鉅額交易
2020/03/26	6	36.36	6	36.31	36.50	0	3,829	0.00%
2020/03/25	5	37.00	6	36.68	36.40	-1	3,837	-0.03%
2020/03/24	6	33.89	6	34.13	34.10	0	3,804	0.00%
2020/03/23	3	31.08	1	31.45	32.15	2	3,791	0.05%
2020/03/20	1	31.20	1	32.00	32.05	0	3,796	0.00%
2020/03/19	27	29.23	343	29.63	29.15	-316	3,801	-8.31%	大賣/鉅額交易
2020/03/18	28	32.88	1	33.35	32.35	27	3,768	0.72%
2020/03/17	65	31.15	63	32.84	32.95	2	3,806	0.05%
2020/03/16	93	33.80	310	35.33	32.70	-217	3,763	-5.77%	大賣/鉅額交易
2020/03/13	9	34.55	0	0.00	34.55	9	3,676	0.24%
2020/03/12	65	38.55	27	39.99	38.35	38	3,623	1.05%
2020/03/11	4	43.73	7	42.49	42.35	-3	3,576	-0.08%
2020/03/10	5	42.55	3	43.50	43.80	2	3,586	0.06%
2020/03/09	5	43.84	0	0.00	42.80	5	3,570	0.14%
2020/03/06	2	45.13	0	0.00	45.05	2	3,566	0.06%
2020/03/05	1	46.15	5	45.97	45.90	-4	3,598	-0.11%
2020/03/04	6	44.83	0	0.00	45.05	6	3,633	0.17%
2020/03/03	3	45.78	0	0.00	45.55	3	3,623	0.08%
2020/03/02	50	42.50	29	45.62	45.00	21	3,613	0.58%
2020/02/27	178	44.55	23	44.42	44.05	155	3,588	4.32%	大買/鉅額交易
2020/02/26	3	45.68	0	0.00	45.60	3	3,576	0.08%
2020/02/25	59	45.86	7	45.81	46.10	52	3,569	1.46%
2020/02/24	32	46.61	4	46.79	46.80	28	3,538	0.79%
2020/02/21	7	47.83	1	47.65	47.65	6	3,525	0.17%
2020/02/20	6	48.24	3	48.17	48.15	3	3,499	0.09%
2020/02/19	7	48.67	2.2	48.62	48.60	4.8	3,494	0.14%
2020/02/18	3	48.08	2	48.63	48.90	1	3,514	0.03%
2020/02/17	1	48.50	0	0.00	48.45	1	3,503	0.03%
2020/02/14	1	49.40	0	0.00	49.50	1	3,488	0.03%
2020/02/13	7	50.16	5	49.70	50.00	2	3,453	0.06%
2020/02/12	0	0.00	1	49.20	49.25	-1	3,412	-0.03%
2020/02/11	50	47.97	57	47.94	48.05	-7	3,445	-0.20%
2020/02/10	12	46.71	0	0.00	46.65	12	3,439	0.35%
2020/02/07	5	47.10	0	0.00	47.15	5	3,447	0.15%
2020/02/06	0	0.00	19	48.02	48.30	-19	3,450	-0.55%
2020/02/05	20	47.49	0	0.00	47.00	20	3,439	0.58%
2020/02/04	0	0.00	5	47.85	48.00	-5	3,428	-0.15%
2020/02/03	275	46.54	4	45.66	46.60	271	3,452	7.85%	大買/鉅額交易
2020/01/31	64.2	49.95	10	51.50	49.45	54.2	3,488	1.55%
2020/01/30	180	52.21	18	52.10	52.10	162	3,523	4.60%	大買/鉅額交易
2020/01/20	17	58.16	4	58.35	57.80	13	3,613	0.36%
2020/01/17	0	0.00	62	58.73	58.80	-62	3,640	-1.70%
2020/01/16	7	59.76	4	59.30	59.10	3	3,717	0.08%
2020/01/15	66	59.44	2	59.30	58.90	64	3,685	1.74%
2020/01/14	13	59.63	21	60.33	59.40	-8	3,670	-0.22%
2020/01/13	11	58.50	8	59.45	59.50	3	3,550	0.08%
2020/01/10	11	58.36	145	58.69	58.60	-134	3,536	-3.79%	大賣/鉅額交易
2020/01/09	101	57.21	158	57.88	58.30	-57	3,463	-1.65%	大買/大賣/
2020/01/08	106	56.69	66	55.75	55.70	40	3,326	1.20%	大買/
2020/01/07	201	56.44	12	57.25	56.10	189	3,239	5.83%	大買/鉅額交易
2020/01/06	181	57.34	0	0.00	56.60	181	3,189	5.67%	大買/鉅額交易
2020/01/03	8	59.95	18	60.11	59.00	-10	3,236	-0.31%
2020/01/02	25	59.27	10	59.11	59.20	15	3,036	0.49%
2019/12/31	2	56.10	2	56.50	56.30	0	2,891	0.00%
2019/12/25	3	56.50	0	0.00	56.50	3	3,056	0.10%
2019/12/24	1	55.10	0	0.00	55.20	1	3,088	0.03%
2019/12/20	3	57.30	1	56.50	56.50	2	3,169	0.06%
2019/12/19	0	0.00	7	56.93	56.70	-7	3,245	-0.22%
2019/12/18	3	56.43	0	0.00	56.20	3	3,316	0.09%
2019/12/17	1	56.50	4	56.68	56.70	-3	3,756	-0.08%
2019/12/16	4	55.80	2	56.05	56.20	2	4,080	0.05%
2019/12/13	2	54.60	1	55.00	55.10	1	4,112	0.02%
2019/12/12	1	57.10	15	56.02	55.80	-14	4,110	-0.34%
2019/12/11	1	54.90	7	54.61	55.00	-6	4,047	-0.15%
2019/12/10	1	54.30	1	54.20	54.40	0	4,054	0.00%
2019/12/09	0	0.00	19	54.46	54.30	-19	4,101	-0.46%
2019/12/06	1	53.80	4	53.78	53.90	-3	4,137	-0.07%
2019/12/05	22	54.07	5	54.14	54.20	17	4,223	0.40%
2019/12/04	1	52.70	0	0.00	52.70	1	4,295	0.02%
2019/12/03	5	53.84	10	53.20	53.20	-5	4,334	-0.12%
2019/12/02	24	53.80	10	53.60	53.60	14	4,322	0.32%
2019/11/29	14	56.19	1	56.50	55.50	13	4,310	0.30%
2019/11/28	2	56.00	9	56.14	56.00	-7	4,278	-0.16%
2019/11/27	0.2	55.80	5	56.20	56.10	-4.8	4,348	-0.11%
2019/11/26	1	55.90	2	56.15	56.50	-1	4,448	-0.02%
2019/11/25	4	55.83	7	55.64	55.70	-3	4,482	-0.07%
2019/11/22	0	0.00	1	55.50	55.00	-1	4,476	-0.02%
2019/11/21	5	54.88	1	54.70	55.10	4	4,518	0.09%
2019/11/20	7	54.93	5	55.66	55.50	2	4,564	0.04%
2019/11/19	2	55.45	0	0.00	55.10	2	4,634	0.04%
2019/11/18	1	55.20	0	0.00	55.20	1	4,737	0.02%
2019/11/15	6	55.12	17	55.33	55.10	-11	4,998	-0.22%
2019/11/14	15	54.41	0	0.00	54.20	15	5,063	0.30%
2019/11/13	9	54.90	14	55.40	55.40	-5	5,266	-0.09%
2019/11/12	5	54.60	0	0.00	54.90	5	5,298	0.09%
2019/11/11	3.2	54.91	3	54.40	54.10	0.2	5,362	0.00%
2019/11/08	10	56.19	4	56.03	55.90	6	5,378	0.11%
2019/11/07	6	57.35	0	0.00	57.40	6	5,381	0.11%
2019/11/06	0.1	58.20	0	0.00	58.20	0.1	5,429	0.00%
2019/11/04	0	0.00	4	58.23	58.00	-4	5,545	-0.07%
2019/11/01	5.2	57.69	4	57.40	57.40	1.2	5,587	0.02%
2019/10/31	11	58.82	8	58.66	58.00	3	5,631	0.05%
2019/10/30	11	60.70	3	59.50	59.50	8	5,631	0.14%
2019/10/29	23	60.61	15	60.43	60.00	8	5,586	0.14%
2019/10/28	20	60.46	19	60.32	60.60	1	5,596	0.02%
2019/10/25	2	58.50	2	58.50	58.50	0	5,523	0.00%
2019/10/24	8	57.96	15.6	58.65	59.00	-7.6	5,619	-0.14%
2019/10/23	3	56.90	4	56.80	56.80	-1	5,903	-0.02%
2019/10/22	4	56.95	5	56.82	56.70	-1	6,112	-0.02%
2019/10/21	6	56.65	4	56.65	56.70	2	6,112	0.03%
2019/10/18	4	56.63	7	56.41	55.60	-3	6,120	-0.05%
2019/10/17	4	55.38	14	55.94	56.20	-10	6,114	-0.16%
2019/10/16	14	55.37	5	55.66	55.20	9	6,171	0.15%
2019/10/15	11	55.97	1	55.60	55.70	10	6,166	0.16%
2019/10/14	5	56.20	19	56.10	55.80	-14	6,180	-0.23%
2019/10/09	28	55.25	10	55.71	55.20	18	6,182	0.29%
2019/10/08	6	58.48	22	57.82	58.10	-16	6,080	-0.26%
2019/10/07	4	59.20	0	0.00	58.70	4	6,174	0.06%
2019/10/04	4	58.68	19	59.04	58.20	-15	6,210	-0.24%
2019/10/03	12	57.35	1	57.50	57.50	11	6,118	0.18%
2019/10/01	14	57.88	20	58.50	58.30	-6	6,158	-0.10%
2019/09/27	13	57.65	1	57.80	57.80	12	6,240	0.19%
2019/09/26	12	59.79	4	59.60	59.40	8	6,322	0.13%
2019/09/25	6	59.22	15	59.49	59.60	-9	6,379	-0.14%
2019/09/24	24	60.54	3	60.17	59.20	21	6,395	0.33%
2019/09/23	16	60.91	20	61.57	61.30	-4	6,301	-0.06%
2019/09/20	66	62.56	87	62.54	60.80	-21	6,224	-0.34%
2019/09/19	39	61.18	36	60.58	61.60	3	5,795	0.05%
2019/09/18	8	58.63	2	57.50	57.50	6	5,619	0.11%
2019/09/17	14	58.05	9	58.09	58.20	5	5,619	0.09%
2019/09/16	2	57.25	0	0.00	57.60	2	5,640	0.04%
2019/09/12	2	58.90	0	0.00	58.20	2	5,644	0.04%
2019/09/11	0	0.00	11	58.95	58.70	-11	5,630	-0.20%
2019/09/10	5	58.80	0	0.00	58.00	5	5,584	0.09%
2019/09/09	7	59.40	11	59.13	58.00	-4	5,544	-0.07%
2019/09/06	4	58.20	18	58.78	59.00	-14	5,454	-0.26%
2019/09/05	6	57.90	18	57.94	58.00	-12	5,382	-0.22%
2019/09/04	2	57.00	12	57.27	57.10	-10	5,354	-0.19%
2019/09/02	3	57.07	5	57.40	57.40	-2	5,441	-0.04%
2019/08/30	16	57.80	12	56.83	56.80	4	5,419	0.07%
2019/08/29	8	56.16	24	56.58	57.00	-16	5,340	-0.30%
2019/08/28	6	55.65	3	55.83	55.50	3	5,235	0.06%
2019/08/27	3	54.97	5	54.70	54.30	-2	5,189	-0.04%
2019/08/26	12	54.38	3	55.60	53.90	9	5,174	0.17%
2019/08/23	8	57.09	6	57.15	56.90	2	5,128	0.04%
2019/08/22	5	57.14	11	57.35	56.40	-6	5,109	-0.12%
2019/08/21	15	57.42	6	57.73	57.20	9	5,041	0.18%
2019/08/20	45	58.54	47	59.41	58.10	-2	4,947	-0.04%
2019/08/19	11	55.30	25	56.02	56.10	-14	4,697	-0.30%
2019/08/16	42	55.12	18	55.46	54.10	24	4,616	0.52%
2019/08/15	0	0.00	1	53.60	52.80	-1	4,413	-0.02%
2019/08/14	5	53.72	1	52.60	52.40	4	4,405	0.09%
2019/08/13	3	53.70	1	54.50	53.50	2	4,355	0.05%
2019/08/12	10	55.83	0	0.00	55.30	10	4,337	0.23%
2019/08/08	7	55.19	7	55.36	55.70	0	4,286	0.00%
2019/08/07	13	54.92	3	56.03	54.00	10	4,232	0.24%
2019/08/06	92	54.66	91	54.99	55.00	1	4,193	0.02%
2019/08/05	2	57.65	2	58.85	56.60	0	4,101	0.00%
2019/08/02	24	59.00	3	59.10	59.00	21	4,055	0.52%
2019/08/01	4	62.15	3	62.00	61.30	1	4,025	0.02%
2019/07/31	5	61.52	11	61.94	62.90	-6	3,997	-0.15%
2019/07/30	54	62.28	16	62.24	60.40	38	3,974	0.96%
2019/07/29	14	62.52	8	63.13	63.40	6	3,861	0.16%
2019/07/26	8	62.29	52	62.72	63.50	-44	3,813	-1.15%
2019/07/25	45	61.83	20	62.25	61.50	25	3,734	0.67%
2019/07/24	7	57.46	18	58.63	60.70	-11	3,387	-0.32%
2019/07/23	8	55.65	0	0.00	55.20	8	3,258	0.25%
2019/07/22	7	55.39	6	55.90	56.10	1	3,287	0.03%
2019/07/19	7	54.51	2.4	53.87	54.00	4.6	3,404	0.14%
2019/07/18	8	55.13	2	54.20	53.20	6	3,432	0.17%
2019/07/17	0	0.00	8	56.00	56.00	-8	3,407	-0.24%
2019/07/16	1	55.30	0	0.00	55.40	1	3,466	0.03%
2019/07/15	1	56.10	0	0.00	55.90	1	3,586	0.03%
2019/07/12	1	56.30	0	0.00	56.40	1	3,660	0.03%
2019/07/11	17	57.02	15	56.87	56.80	2	3,642	0.05%
2019/07/10	5	54.48	5	54.84	55.30	0	3,519	0.00%
2019/07/08	1	53.20	1	52.70	52.20	0	3,411	0.00%
2019/07/05	4	53.73	5	53.98	54.50	-1	3,418	-0.03%
2019/07/04	9	53.39	9	53.06	53.70	0	3,400	0.00%
2019/07/03	10	53.06	15	53.13	51.10	-5	3,368	-0.15%
2019/07/02	6	51.47	0	0.00	52.00	6	3,268	0.18%
2019/07/01	2	49.30	17	50.47	50.70	-15	3,203	-0.47%
2019/06/27	9	48.65	0	0.00	48.60	9	3,217	0.28%
2019/06/26	2	48.60	2	48.45	48.45	0	3,205	0.00%
2019/06/25	43	49.57	19	50.54	48.35	24	3,182	0.75%
2019/06/24	73	48.94	101	49.56	49.75	-28	3,017	-0.93%	大賣/
2019/06/21	40	47.74	15	48.87	47.35	25	2,962	0.84%
2019/06/20	3	48.30	13	48.40	48.40	-10	2,927	-0.34%
2019/06/19	0	0.00	20	47.70	47.75	-20	2,928	-0.68%
2019/06/18	0	0.00	1	46.40	46.50	-1	2,944	-0.03%
2019/06/17	5	46.95	2	46.55	46.80	3	2,986	0.10%
2019/06/12	2	48.10	2	48.00	48.00	0	3,022	0.00%
2019/06/11	1	45.90	90	47.45	48.55	-89	3,006	-2.96%
2019/06/10	2	45.43	2	45.05	44.70	0	2,927	0.00%
2019/06/06	0	0.00	2	44.03	43.90	-2	2,902	-0.07%
2019/06/05	0	0.00	2	44.50	44.00	-2	2,917	-0.07%
2019/06/03	0	0.00	13	44.50	44.45	-13	2,948	-0.44%
2019/05/31	15	44.01	2	44.30	43.90	13	2,969	0.44%
2019/05/30	1	43.75	2	43.88	44.20	-1	2,979	-0.03%
2019/05/29	2	43.50	1	43.45	43.50	1	3,005	0.03%
2019/05/28	2	42.30	54	42.03	42.80	-52	3,041	-1.71%
2019/05/27	22	40.78	0	0.00	41.25	22	3,089	0.71%
2019/05/24	49	42.08	0	0.00	41.75	49	3,106	1.58%
2019/05/23	2	43.23	15	42.85	42.35	-13	3,106	-0.42%
2019/05/22	0	0.00	5	44.16	44.15	-5	3,132	-0.16%
2019/05/21	5	43.10	0	0.00	43.15	5	3,483	0.14%
2019/05/20	1	44.35	0	0.00	43.90	1	3,605	0.03%
2019/05/16	3	46.83	2	45.68	45.45	1	3,627	0.03%
2019/05/15	20	46.39	1	46.20	46.65	19	3,650	0.52%
2019/05/13	15	45.80	10	45.60	45.85	5	3,687	0.14%
2019/05/10	43	47.43	15	46.55	46.90	28	3,692	0.76%
2019/05/09	60	46.86	15	47.58	46.65	45	3,687	1.22%
2019/05/08	17	48.69	5	48.70	48.60	12	3,657	0.33%
2019/05/07	0	0.00	5	49.80	49.60	-5	3,653	-0.14%
2019/05/06	89	49.81	10.1	49.70	49.95	78.9	3,669	2.15%
2019/05/03	20	50.00	28	51.01	51.40	-8	3,649	-0.22%
2019/05/02	9	51.72	13	51.58	50.70	-4	3,654	-0.11%
2019/04/30	0	0.00	20	50.90	50.90	-20	3,629	-0.55%
2019/04/29	26	49.89	3	49.50	49.55	23	3,696	0.62%
2019/04/26	1	50.10	8	50.01	50.50	-7	3,621	-0.19%
2019/04/25	8	49.93	33	50.11	50.60	-25	3,583	-0.70%
2019/04/24	6	48.77	27	48.96	48.60	-21	3,463	-0.61%
2019/04/23	17	48.27	0	0.00	47.85	17	3,476	0.49%
2019/04/22	7	49.66	16	50.14	49.05	-9	3,485	-0.26%
2019/04/19	15	49.37	38	49.35	49.80	-23	3,458	-0.67%
2019/04/18	6	48.31	24	47.88	47.75	-18	3,312	-0.54%
2019/04/17	1	47.40	3	47.45	47.15	-2	3,229	-0.06%
2019/04/16	3	47.20	1	47.45	47.05	2	3,235	0.06%
2019/04/15	2	46.95	56	47.04	47.15	-54	3,240	-1.67%
2019/04/12	37	46.44	0	0.00	45.80	37	3,260	1.13%
2019/04/11	19	47.76	18	47.39	46.65	1	3,285	0.03%
2019/04/10	11	47.67	2	47.10	47.40	9	3,284	0.27%
2019/04/09	15	47.37	8	47.31	46.70	7	3,271	0.21%
2019/04/08	2	46.15	7	46.18	45.85	-5	3,231	-0.15%
2019/04/03	2	46.40	7	45.60	45.60	-5	3,397	-0.15%
2019/04/02	10	45.74	31	45.76	45.80	-21	3,448	-0.61%
2019/04/01	170	45.07	91	45.01	44.45	79	3,397	2.33%	大買/
2019/03/29	1	44.60	80	44.50	44.55	-79	3,373	-2.34%
2019/03/27	2	43.95	0	0.00	44.00	2	3,437	0.06%
2019/03/26	0	0.00	1	44.15	44.10	-1	3,439	-0.03%
2019/03/25	0	0.00	10	44.30	44.10	-10	3,434	-0.29%
2019/03/22	5	46.06	4	45.80	45.80	1	3,436	0.03%
2019/03/21	24	45.55	2	45.90	45.80	22	3,419	0.64%
2019/03/20	8	46.91	4	46.25	46.25	4	3,405	0.12%
2019/03/19	18	46.23	25	46.11	46.40	-7	3,401	-0.21%
2019/03/15	3	44.50	3	44.85	44.85	0	3,355	0.00%
2019/03/14	2	44.80	0	0.00	44.00	2	3,365	0.06%
2019/03/13	2	44.65	32	44.63	44.65	-30	3,399	-0.88%
2019/03/11	22	43.85	22	44.51	43.75	0	3,458	0.00%
2019/03/08	21	43.44	1	43.70	43.80	20	3,525	0.57%
2019/03/07	0	0.00	5	44.30	43.90	-5	3,573	-0.14%
2019/03/06	17	44.27	0	0.00	44.20	17	3,639	0.47%
2019/03/05	2	45.55	3	45.03	44.85	-1	3,708	-0.03%
2019/03/04	20	45.05	0	0.00	44.90	20	3,854	0.52%
2019/02/27	30	46.00	3	45.93	45.95	27	3,874	0.70%
2019/02/26	5	49.40	1	48.65	48.00	4	3,834	0.10%
2019/02/25	1	47.35	0	0.00	47.85	1	3,907	0.03%
2019/02/22	4	48.63	4	48.21	48.00	0	3,955	0.00%
2019/02/21	12	48.30	4	48.06	48.65	8	4,044	0.20%
2019/02/20	20	50.10	23	50.86	48.30	-3	4,041	-0.07%
2019/02/19	7	47.56	9	47.24	48.85	-2	3,713	-0.05%
2019/02/18	5	44.32	45	44.45	44.45	-40	3,564	-1.12%
2019/02/15	19	43.25	7	43.27	43.30	12	3,522	0.34%
2019/02/14	3	43.65	19	43.94	43.70	-16	3,512	-0.46%
2019/02/13	12	43.00	0	0.00	43.00	12	3,482	0.34%
2019/02/12	5	44.00	1	43.35	43.35	4	3,456	0.12%
2019/02/11	3	43.55	1	43.75	43.70	2	3,445	0.06%
2019/01/29	22	43.39	2	43.45	43.35	20	3,481	0.57%
2019/01/28	2	44.45	0	0.00	44.40	2	3,505	0.06%
2019/01/25	1	44.25	21	44.20	44.10	-20	3,574	-0.56%
2019/01/24	0	0.00	4	43.60	43.65	-4	3,590	-0.11%
2019/01/23	4	43.88	3	43.52	43.15	1	3,634	0.03%
2019/01/22	24	43.57	10	44.00	43.35	14	3,669	0.38%
2019/01/21	7	43.84	38	44.29	44.50	-31	3,757	-0.82%
2019/01/18	2	42.15	2	42.70	42.20	0	3,761	0.00%
2019/01/17	2	43.10	0	0.00	42.25	2	3,816	0.05%
2019/01/16	2	43.13	5	43.22	43.00	-3	3,925	-0.08%
2019/01/15	3	42.97	0	0.00	43.20	3	3,927	0.08%
2019/01/14	4	42.28	5	42.75	43.30	-1	3,847	-0.03%
2019/01/11	8	42.84	1	43.00	41.75	7	3,839	0.18%
2019/01/10	1	41.55	0	0.00	41.60	1	3,810	0.03%
2019/01/09	1	41.80	1	41.80	42.00	0	3,830	0.00%
2019/01/08	3	41.60	3	41.15	41.10	0	3,839	0.00%
2019/01/07	4	40.45	4	40.15	40.10	0	3,844	0.00%
2019/01/04	3	39.13	3	39.37	39.10	0	3,894	0.00%
2019/01/03	3	41.38	0	40.80	40.65	3	3,914	0.08%
2019/01/02	2	42.90	1	43.40	42.60	1	3,940	0.03%
2018/12/28	51	41.80	103	42.59	42.30	-52	3,955	-1.31%	大賣/
2018/12/27	41	41.35	0	0.00	41.40	41	4,015	1.02%
2018/12/26	19	44.66	55	44.99	41.00	-36	4,045	-0.89%
2018/12/25	8	42.18	6	42.18	42.25	2	3,913	0.05%
2018/12/24	0	0.00	8	40.13	41.20	-8	3,875	-0.21%
2018/12/21	7	39.37	4	39.93	39.10	3	3,897	0.08%
2018/12/20	7	39.49	6	39.67	40.30	1	3,893	0.03%
2018/12/18	4	40.91	0	0.00	40.30	4	3,914	0.10%
2018/12/17	1	41.60	3	41.43	41.45	-2	4,058	-0.05%
2018/12/13	3	41.08	2	41.45	40.60	1	4,160	0.02%
2018/12/12	3	41.18	3	41.47	41.50	0	4,166	0.00%
2018/12/11	0	0.00	5	40.37	40.65	-5	4,169	-0.12%
2018/12/10	2	39.10	1	39.20	38.75	1	4,183	0.02%
2018/12/07	0	0.00	2	40.03	39.90	-2	4,211	-0.05%
2018/12/06	2	40.13	6	39.61	39.50	-4	4,326	-0.09%
2018/12/05	2	40.73	0	0.00	40.85	2	4,361	0.05%
2018/12/04	4.1	42.07	8	42.09	41.80	-3.9	4,542	-0.09%
2018/12/03	18	42.40	3	42.43	42.00	15	4,711	0.32%
2018/11/30	4	41.16	2	41.45	40.90	2	4,696	0.04%
2018/11/29	3	41.57	5	41.09	41.00	-2	4,804	-0.04%
2018/11/28	1	39.40	1	39.95	40.15	0	5,009	0.00%
2018/11/27	8	38.00	14	38.41	39.10	-6	5,358	-0.11%
2018/11/26	3	37.27	5	37.13	37.00	-2	5,392	-0.04%
2018/11/23	1	36.05	0	0.00	36.00	1	5,385	0.02%
2018/11/22	8	37.06	6	37.42	36.10	2	5,414	0.04%
2018/11/21	3	35.72	1	35.75	36.95	2	5,308	0.04%
2018/11/20	13	36.51	9	36.72	36.25	4	5,245	0.08%
2018/11/19	0	0.00	6	36.76	37.25	-6	5,169	-0.12%
2018/11/16	1	34.15	2	34.15	33.90	-1	5,164	-0.02%
2018/11/15	0	0.00	3	33.13	33.25	-3	5,152	-0.06%
2018/11/14	0	0.00	1	33.20	32.35	-1	5,172	-0.02%
2018/11/13	1	31.30	1	32.05	32.90	0	5,203	0.00%
2018/11/12	0	0.00	5	33.32	32.60	-5	5,232	-0.10%
2018/11/09	3	32.82	2	33.05	33.40	1	5,285	0.02%
2018/11/08	6	33.60	5	33.95	33.20	1	5,324	0.02%
2018/11/07	3.1	33.07	18	33.26	33.40	-15	5,364	-0.28%
2018/11/06	11	33.00	2	32.45	32.00	9	5,405	0.17%
2018/11/05	7	32.94	56	32.93	33.70	-49	5,394	-0.91%
2018/11/02	8	33.50	187	34.01	33.75	-179	5,406	-3.31%	大賣/鉅額交易
2018/11/01	5	32.52	5	32.90	32.80	0	5,375	0.00%
2018/10/31	1	30.85	13	31.67	32.00	-12	5,331	-0.23%
2018/10/30	43	28.47	51	29.92	30.40	-8	5,274	-0.15%
2018/10/29	512	29.73	309	30.22	29.60	203	5,226	3.88%	大買/大賣/鉅額交易
2018/10/26	182	30.03	160	32.49	29.80	22	5,098	0.43%	大買/大賣/
2018/10/25	49	32.49	45	32.83	32.40	4	5,023	0.08%
2018/10/24	8	37.68	101	37.86	36.00	-93	5,014	-1.85%	大賣/
2018/10/23	3	39.73	5	39.00	39.00	-2	4,968	-0.04%
2018/10/22	1	41.05	0	0.00	41.10	1	4,950	0.02%
2018/10/19	10	40.34	10	40.62	40.80	0	4,962	0.00%
2018/10/18	1	41.50	5	42.11	42.30	-4	4,942	-0.08%
2018/10/17	7	41.98	14	41.66	41.65	-7	4,936	-0.14%
2018/10/16	5.1	41.43	8	41.46	41.40	-3	4,941	-0.06%
2018/10/15	9	40.66	1	40.80	40.65	8	5,011	0.16%
2018/10/12	11	39.59	122	39.06	39.60	-111	5,006	-2.22%	大賣/鉅額交易
2018/10/11	1	38.70	2	39.23	38.70	-1	4,972	-0.02%
2018/10/09	50	43.85	15	43.20	43.00	35	4,970	0.70%
2018/10/08	19	45.81	3	45.60	45.70	16	4,961	0.32%
2018/10/05	66	46.11	19	45.02	45.00	47	5,005	0.94%
2018/10/04	52	50.03	1	48.65	48.65	51	4,925	1.04%
2018/10/03	42	51.43	2	51.60	50.50	40	4,879	0.82%
2018/10/02	11	53.25	10	53.50	53.20	1	4,850	0.02%
2018/10/01	7	54.74	1	55.00	55.00	6	4,825	0.12%
2018/09/28	33	54.53	3	55.07	54.50	30	4,841	0.62%
2018/09/27	64	55.80	1	56.70	55.20	63	4,844	1.30%
2018/09/26	14	57.34	15	57.10	56.90	-1	4,878	-0.02%
2018/09/25	8	57.80	1	57.80	57.90	7	4,866	0.14%
2018/09/21	32	58.23	4	58.63	58.50	28	4,855	0.58%
2018/09/20	32.1	62.03	48	63.50	60.20	-15.9	4,731	-0.34%
2018/09/19	1	67.20	0	0.00	66.80	1	4,615	0.02%
2018/09/18	1	67.10	0	0.00	67.50	1	4,608	0.02%
2018/09/17	0	0.00	0	67.60	67.90	0	4,587	0.00%
2018/09/14	1	64.90	6	65.73	65.60	-5	4,546	-0.11%
2018/09/13	5	64.30	9	64.56	64.30	-4	4,525	-0.09%
2018/09/12	18	67.10	7	67.74	64.70	11	4,494	0.24%
2018/09/11	11	67.57	6	68.45	68.40	5	4,384	0.11%
2018/09/10	16	67.44	149	68.29	70.50	-133	4,312	-3.08%	大賣/鉅額交易
2018/09/07	13	68.74	153	69.25	69.90	-140	4,199	-3.33%	大賣/鉅額交易
2018/09/06	17	67.75	5	68.50	67.80	12	3,989	0.30%
2018/09/05	7	69.10	14	69.27	68.50	-7	3,943	-0.18%
2018/09/04	22	68.91	0	0.00	67.50	22	3,797	0.58%
2018/09/03	32	72.35	40	73.88	69.50	-8	3,528	-0.23%
2018/08/31	12	69.38	227.2	70.11	71.60	-215.2	3,104	-6.93%	大賣/鉅額交易
2018/08/30	0	0.00	6	64.85	65.10	-6	2,952	-0.20%
2018/08/29	0	0.00	0	64.10	64.40	0	2,955	0.00%
2018/08/28	3	62.80	0	0.00	62.00	3	2,993	0.10%
2018/08/24	0	0.00	2	64.80	64.00	-2	3,033	-0.07%
2018/08/23	5	63.70	1	64.30	64.20	4	3,006	0.13%
2018/08/22	1	63.30	7	63.60	63.00	-6	2,979	-0.20%
2018/08/21	1	62.20	0	0.00	63.00	1	2,969	0.03%
2018/08/20	0	0.00	8	62.64	63.00	-8	2,982	-0.27%
2018/08/17	2	61.50	21	62.21	62.00	-19	3,034	-0.63%
2018/08/16	3	61.50	5	61.62	62.50	-2	3,013	-0.07%
2018/08/15	23	60.95	24	59.65	61.00	-1	2,975	-0.03%
2018/08/14	105	58.08	20	59.19	61.00	85	2,934	2.90%	大買/
2018/08/13	310	58.20	0	0.00	60.10	310	2,889	10.73%	大買/鉅額交易
2018/08/10	30	59.01	8	59.88	60.10	22	2,842	0.77%
2018/08/09	99	59.04	73	59.92	59.10	26	2,820	0.92%
2018/08/08	37	61.32	176	59.99	61.50	-139	2,780	-5.00%	大賣/鉅額交易
2018/08/07	23	58.93	187	59.43	58.90	-164	2,726	-6.02%	大賣/鉅額交易
2018/08/06	0	0.00	321	59.78	59.50	-321	2,733	-11.74%	大賣/鉅額交易
2018/08/03	31	58.97	2	59.45	58.90	29	2,777	1.04%
2018/08/02	2	59.90	1	60.30	59.90	1	2,774	0.04%
2018/08/01	1	60.70	2	61.20	60.70	-1	2,802	-0.04%
2018/07/31	50	60.13	0	0.00	60.00	50	2,849	1.75%
2018/07/30	198.1	61.41	338	61.53	61.80	-139.9	2,872	-4.87%	大買/大賣/鉅額交易
2018/07/27	71	65.04	30	65.26	65.00	41	2,852	1.44%
2018/07/26	59	64.49	5	64.28	64.20	54	2,901	1.86%
2018/07/25	147	65.74	38	65.82	65.00	109	3,045	3.58%	大買/鉅額交易
2018/07/24	20	66.20	0	0.00	66.10	20	3,197	0.63%
2018/07/23	71	66.43	44	66.18	66.70	27	3,327	0.81%
2018/07/20	68	66.54	83	66.53	67.30	-15	3,361	-0.45%
2018/07/19	49	65.86	25	65.92	65.00	24	3,421	0.70%
2018/07/18	59	66.03	102	65.63	66.40	-43	3,464	-1.24%	大賣/
2018/07/17	55	67.87	12	67.93	66.50	43	3,454	1.24%
2018/07/16	82	66.54	59	67.09	66.90	23	3,442	0.67%
2018/07/13	80	65.26	68	66.39	67.10	12	3,460	0.35%
2018/07/12	26	64.06	3	64.07	64.10	23	3,410	0.67%
2018/07/11	1	62.50	6	64.10	63.40	-5	3,414	-0.15%
2018/07/10	5	63.30	2.1	62.30	63.40	2.9	3,429	0.08%
2018/07/09	0	0.00	2	60.90	61.00	-2	3,434	-0.06%
2018/07/06	3	62.30	106	62.32	61.60	-103	3,455	-2.98%	大賣/鉅額交易
2018/07/05	1	62.00	39	62.90	62.70	-38	3,588	-1.06%
2018/07/04	35	62.71	68	62.47	62.90	-33	3,656	-0.90%
2018/07/03	2	60.90	0	0.00	60.10	2	3,597	0.06%
2018/07/02	44	60.58	62	60.88	61.10	-18	3,618	-0.50%
2018/06/29	343	60.07	1	60.00	59.80	342	3,624	9.44%	大買/鉅額交易
2018/06/28	18	60.54	2	61.30	61.30	16	3,597	0.44%
2018/06/27	24	61.04	0	0.00	61.00	24	3,620	0.66%
2018/06/26	23	60.36	4	62.13	62.20	19	3,638	0.52%
2018/06/25	50	60.95	1	60.90	60.70	49	3,676	1.33%
2018/06/22	0	0.00	4	61.60	61.10	-4	3,733	-0.11%
2018/06/21	0	0.00	14	62.36	62.40	-14	3,779	-0.37%
2018/06/20	26	60.10	0	0.00	60.40	26	3,866	0.67%
2018/06/19	46	61.19	0	0.00	61.10	46	3,938	1.17%
2018/06/15	21	61.88	1	62.40	62.70	20	4,054	0.49%
2018/06/14	1	61.70	0	0.00	61.80	1	4,076	0.02%
2018/06/13	2.1	62.49	2	62.75	62.00	0.1	4,232	0.00%
2018/06/12	28	61.72	1	62.80	61.60	27	4,273	0.63%
2018/06/11	55	62.48	1	62.70	62.50	54	4,307	1.25%
2018/06/08	0	0.00	1	65.20	63.50	-1	4,410	-0.02%
2018/06/07	15	64.37	14	65.36	64.20	1	4,605	0.02%
2018/06/06	14	64.30	1	63.90	64.00	13	4,744	0.27%
2018/06/05	18	65.56	22	65.45	64.60	-4	4,821	-0.08%
2018/06/04	12	63.57	2	63.85	63.30	10	4,947	0.20%
2018/06/01	20	65.03	33	65.21	64.30	-13	5,148	-0.25%
2018/05/31	6	63.13	19	63.40	63.40	-13	5,726	-0.23%
2018/05/30	24	62.55	0	0.00	62.30	24	6,196	0.39%
2018/05/29	7	64.83	0	0.00	63.80	7	6,348	0.11%
2018/05/28	13	64.79	1	64.00	64.00	12	6,402	0.19%
2018/05/25	15	65.42	41	65.55	66.10	-26	6,506	-0.40%
2018/05/24	7	61.46	11	62.14	63.00	-4	6,547	-0.06%
2018/05/23	6	61.47	1	61.70	61.20	5	6,644	0.08%
2018/05/22	16	62.98	3	62.97	62.80	13	6,739	0.19%
2018/05/21	3	63.00	6	63.50	63.00	-3	6,948	-0.04%
2018/05/18	6	63.17	1	63.30	62.50	5	7,111	0.07%
2018/05/16	2	65.40	1	65.80	66.00	1	7,551	0.01%
2018/05/15	2	65.95	0	0.00	65.90	2	7,680	0.03%
2018/05/14	3	67.00	5	66.64	66.50	-2	7,920	-0.03%
2018/05/11	10	66.86	8	67.71	65.50	2	8,085	0.02%
2018/05/10	0	0.00	10	66.72	67.50	-10	8,198	-0.12%
2018/05/09	9	65.99	1	65.80	66.30	8	8,402	0.10%
2018/05/08	12	66.65	3	67.13	67.40	9	8,699	0.10%
2018/05/07	20	68.74	26	68.87	68.10	-6	8,877	-0.07%
2018/05/04	3	67.36	3	67.37	66.50	0	9,589	0.00%
2018/05/03	11	65.16	4	67.75	68.40	7	10,151	0.07%
2018/05/02	11	66.99	36	66.98	66.60	-25	10,875	-0.23%
2018/04/30	10	65.96	76	65.48	67.00	-66	11,082	-0.60%
2018/04/27	63	58.90	29	60.88	62.00	34	10,952	0.31%
2018/04/26	52	59.74	11	60.35	59.70	41	10,891	0.38%
2018/04/25	26	61.48	26	60.04	60.00	0	10,922	0.00%
2018/04/24	5	65.48	1	65.60	65.10	4	10,906	0.04%
2018/04/23	1	66.50	60	66.42	67.00	-59	10,954	-0.54%
2018/04/20	0	67.10	1	67.80	67.10	-1	11,109	-0.01%
2018/04/19	10	67.25	36	67.97	68.80	-26	11,216	-0.23%
2018/04/18	10	66.15	0	0.00	65.20	10	11,206	0.09%
2018/04/17	2	66.50	1	66.60	66.40	1	11,212	0.01%
2018/04/16	3	66.70	14	67.43	66.80	-11	11,251	-0.10%
2018/04/13	13	65.46	0	0.00	65.00	13	11,315	0.11%
2018/04/12	4	66.02	14	66.35	66.00	-10	11,398	-0.09%
2018/04/11	87	65.94	7	65.81	65.70	80	11,398	0.70%
2018/04/10	7	71.76	13.3	72.08	70.00	-6.3	11,276	-0.06%
2018/04/09	0.3	70.10	7	71.00	70.20	-6.7	11,241	-0.06%
2018/04/03	3	69.90	3	70.10	70.10	0	11,266	0.00%
2018/04/02	0	0.00	3	70.10	70.00	-3	11,248	-0.03%
2018/03/31	11	69.48	3	69.40	69.40	8	11,250	0.07%
2018/03/30	3	71.00	7	70.50	69.70	-4	11,285	-0.04%
2018/03/29	3	69.33	0	0.00	69.40	3	11,386	0.03%
2018/03/28	18	69.76	0	0.00	69.30	18	11,411	0.16%
2018/03/27	7	71.39	20	71.19	70.90	-13	11,389	-0.11%
2018/03/26	11	70.06	0	0.00	69.50	11	11,401	0.10%
2018/03/23	10	69.96	9	69.84	71.00	1	11,432	0.01%
2018/03/22	10	72.61	2	72.45	72.00	8	11,569	0.07%
2018/03/21	29	74.98	28	75.90	73.50	1	11,517	0.01%
2018/03/20	7	73.59	22	74.70	74.00	-15	11,444	-0.13%
2018/03/19	8	74.11	13.1	73.86	73.80	-5.1	11,444	-0.04%
2018/03/16	0	0.00	10	72.40	71.70	-10	11,405	-0.09%
2018/03/15	23	72.72	12	72.92	73.00	11	11,464	0.10%
2018/03/14	18	72.14	5	72.70	72.60	13	11,486	0.11%
2018/03/13	44	71.67	56	72.45	73.20	-12	11,526	-0.10%
2018/03/12	3	70.73	4	70.25	69.10	-1	11,502	-0.01%
2018/03/09	19	72.27	2	73.30	71.00	17	11,640	0.15%
2018/03/08	26	75.13	27	75.78	74.60	-1	11,780	-0.01%
2018/03/07	28	75.58	16	75.54	73.80	12	11,676	0.10%
2018/03/06	56	78.16	56	78.52	77.50	0	11,716	0.00%
2018/03/05	45	73.39	400.9	72.44	75.40	-355.9	11,460	-3.11%	大賣/鉅額交易
2018/03/02	82	68.08	75	68.11	68.60	7	11,349	0.06%
2018/03/01	30	66.62	40	66.62	66.70	-10	11,392	-0.09%
2018/02/27	36	67.20	12	67.80	67.90	24	11,572	0.21%
2018/02/26	60	66.52	2	67.25	66.20	58	11,445	0.51%
2018/02/23	42	70.01	22	71.04	68.60	20	11,346	0.18%
2018/02/22	8	69.32	4	69.08	68.80	4	11,322	0.04%
2018/02/21	21	69.69	23	71.49	71.10	-2	11,333	-0.02%
2018/02/12	12	69.54	11	67.63	66.20	1	11,211	0.01%
2018/02/09	11	66.55	11	68.48	68.20	0	11,239	0.00%
2018/02/08	317	70.93	23	70.37	69.10	294	11,150	2.64%	大買/鉅額交易
2018/02/07	34	72.02	276	74.33	74.90	-242	10,986	-2.20%	大賣/鉅額交易
2018/02/06	156	68.64	21.1	68.97	68.10	135	10,953	1.23%	大買/鉅額交易
2018/02/05	196	73.33	9	73.97	74.00	187	10,852	1.72%	大買/鉅額交易
2018/02/02	16	78.62	13	78.57	78.10	3	10,763	0.03%
2018/02/01	22	80.35	23	81.01	77.90	-1	10,709	-0.01%
2018/01/31	13	77.95	12	77.96	81.80	1	10,660	0.01%
2018/01/30	13	80.04	31	80.43	79.80	-18	10,623	-0.17%
2018/01/29	69.1	80.39	365	81.24	82.80	-296	10,536	-2.81%	大賣/鉅額交易
2018/01/26	23	72.37	91.2	73.72	75.90	-68.2	9,824	-0.69%
2018/01/25	50	69.63	50	70.51	69.00	0	9,269	0.00%
2018/01/24	6	66.07	81.7	67.70	68.30	-75.7	8,504	-0.89%
2018/01/23	6	62.81	6	62.07	62.10	0	8,168	0.00%
2018/01/22	2	61.40	7	63.26	63.50	-5	8,143	-0.06%
2018/01/19	5	63.08	5	61.54	61.70	0	8,102	0.00%
2018/01/18	24	64.71	29	64.14	63.50	-5	8,028	-0.06%
2018/01/17	11.1	62.98	5	62.80	62.70	6.1	7,988	0.08%
2018/01/16	18.4	62.41	33	62.70	63.50	-14.6	7,915	-0.18%
2018/01/15	15	58.96	17	59.81	60.80	-2	7,863	-0.03%
2018/01/12	16	55.50	16	56.03	57.20	0	7,865	0.00%
2018/01/11	156	54.78	7	54.83	54.70	149	7,853	1.90%	大買/鉅額交易
2018/01/10	107	56.49	6	56.30	56.00	101	7,798	1.30%	大買/鉅額交易
2018/01/09	55	57.89	2	59.85	58.30	53	7,737	0.68%
2018/01/08	81	56.51	111	59.67	60.00	-30	7,653	-0.39%	大賣/
2018/01/05	35	58.78	4	58.50	58.50	31	7,547	0.41%
2018/01/04	5	59.52	8	59.63	59.70	-3	7,531	-0.04%
2018/01/03	7	59.56	36	58.70	60.30	-29	7,503	-0.39%
2018/01/02	34	55.98	4	56.33	57.30	30	7,443	0.40%