精材 (3374)-統一券商分點個股進出

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

精材

(3374)

可現股當沖

股價
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093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

精材 (3374)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/05/31	310	133.96	412	131.04	127.50	-102	1,400	-7.28%	大買/大賣/鉅額交易
2024/05/30	134.8	129.29	110.1	130.00	129.50	24.7	1,304	1.90%	大買/大賣/
2024/05/29	205.6	128.84	7.2	128.85	128.50	198.4	1,272	15.59%	大買/鉅額交易
2024/05/28	515.7	129.64	5	128.60	129.00	510.7	1,245	41.01%	大買/鉅額交易
2024/05/27	2.2	120.29	3	119.67	120.00	-0.8	1,163	-0.07%
2024/05/23	1	116.50	0	0.00	116.50	1	1,213	0.08%
2024/05/22	2	117.50	1.1	117.97	118.00	0.9	1,324	0.07%
2024/05/21	1.1	115.55	0	0.00	115.50	1.1	1,392	0.08%
2024/05/17	2	116.50	2	116.50	116.50	0	1,584	0.00%
2024/05/16	0	0.00	0	117.00	116.50	0	1,695	0.00%
2024/05/15	1	117.00	7.3	116.86	116.00	-6.3	1,734	-0.36%
2024/05/14	0	0.00	1.1	117.10	117.50	-1.1	1,802	-0.06%
2024/05/13	0.1	116.00	1	116.50	116.50	-0.9	1,827	-0.05%
2024/05/10	0.1	118.00	2	118.00	118.50	-2	1,900	-0.10%
2024/05/09	0	0.00	1	118.00	115.50	-1	1,959	-0.05%
2024/05/08	0	0.00	0	116.50	117.00	0	1,975	0.00%
2024/05/07	0	115.50	0	117.00	115.50	0	2,001	0.00%
2024/05/06	0	0.00	4	116.63	115.50	-4	2,011	-0.20%
2024/05/03	2	118.00	0	0.00	117.00	2	2,021	0.10%
2024/05/02	0	0.00	0	117.00	116.50	0	2,043	0.00%
2024/04/30	0	0.00	5	117.00	117.00	-5	2,090	-0.24%
2024/04/29	3	117.50	3	117.00	118.00	0	2,100	0.00%
2024/04/26	0	0.00	2	115.25	117.00	-2	2,129	-0.09%
2024/04/25	0	0.00	1.7	115.58	114.50	-1.7	2,190	-0.08%
2024/04/24	0	0.00	1	114.50	115.50	-1	2,205	-0.05%
2024/04/23	0	0.00	0.1	113.96	113.50	-0.1	2,217	-0.01%
2024/04/22	0	0.00	3	112.17	111.00	-3	2,219	-0.14%
2024/04/19	3	113.67	5.3	114.00	113.50	-2.3	2,216	-0.10%
2024/04/18	1	117.00	1.4	117.78	117.50	-0.4	2,195	-0.02%
2024/04/17	1	119.00	2.8	118.43	117.50	-1.8	2,193	-0.08%
2024/04/16	1	119.50	9.5	118.18	117.50	-8.5	2,187	-0.39%
2024/04/15	0	0.00	10	122.65	121.50	-10	2,174	-0.46%
2024/04/12	0	0.00	5.3	125.08	124.50	-5.3	2,169	-0.25%
2024/04/11	3	125.50	18	126.11	125.50	-15	2,166	-0.69%
2024/04/10	16	129.88	0	0.00	129.00	16	2,162	0.74%
2024/04/09	5.1	129.87	6	130.00	127.50	-0.9	2,159	-0.04%
2024/04/08	5	128.10	1	127.50	127.00	4	2,133	0.19%
2024/04/03	1	126.00	14.4	125.15	127.50	-13.4	2,131	-0.63%
2024/04/02	22	127.59	7.2	126.68	127.50	14.8	2,130	0.70%
2024/04/01	7	125.21	0	0.00	124.50	7	2,121	0.33%
2024/03/29	1	124.50	1	123.50	124.00	0	2,127	0.00%
2024/03/28	1	124.00	0	0.00	123.50	1	2,128	0.05%
2024/03/27	1	123.50	2	123.51	124.00	-1	2,137	-0.05%
2024/03/26	1	128.00	12	125.50	124.50	-11	2,136	-0.51%
2024/03/25	1	128.50	7	127.79	127.50	-6	2,153	-0.28%
2024/03/22	20.2	130.32	9	129.28	128.50	11.2	2,159	0.52%
2024/03/21	2	127.25	2	126.75	127.00	0	2,134	0.00%
2024/03/20	3	127.50	15.8	126.63	126.00	-12.8	2,190	-0.58%
2024/03/19	3	127.17	2	126.75	126.50	1	2,207	0.05%
2024/03/18	3	126.00	1.4	126.96	126.50	1.6	2,216	0.07%
2024/03/15	3	123.50	17.2	124.48	123.50	-14.2	2,250	-0.63%
2024/03/14	0	0.00	1.3	126.10	125.50	-1.3	2,331	-0.05%
2024/03/13	1	127.50	1	127.50	126.50	0	2,357	0.00%
2024/03/12	10.1	128.79	1.1	129.00	129.50	9	2,385	0.38%
2024/03/11	15	129.27	35	129.23	128.50	-20	2,393	-0.84%
2024/03/08	59	133.92	16	131.09	129.50	43	2,439	1.76%
2024/03/07	8	134.13	13.2	133.78	131.50	-5.2	2,390	-0.22%
2024/03/06	24	132.38	11	131.91	132.00	13	2,447	0.53%
2024/03/05	4	131.88	6	132.08	131.50	-2	2,529	-0.08%
2024/03/04	10	131.50	8	131.62	130.50	2	2,580	0.08%
2024/03/01	38	130.53	14	130.82	129.50	24	2,691	0.89%
2024/02/29	6	129.83	5	130.70	132.00	1	2,817	0.04%
2024/02/27	4	128.88	14	129.68	128.50	-10	2,893	-0.35%
2024/02/26	14.1	131.33	40	132.91	130.50	-25.9	3,073	-0.84%
2024/02/23	54	135.29	19	134.00	132.50	35	3,063	1.14%
2024/02/22	20	131.20	55.5	131.16	131.50	-35.5	3,009	-1.18%
2024/02/21	19	130.13	100.5	129.45	129.50	-81.5	2,972	-2.74%
2024/02/20	113	135.96	47	135.41	135.50	66	2,886	2.29%	大買/
2024/02/19	78	134.66	61.8	134.29	133.50	16.2	2,822	0.58%
2024/02/16	31	132.37	44	131.91	132.50	-13	2,756	-0.47%
2024/02/15	45	130.89	24	129.19	131.50	21	2,759	0.76%
2024/02/05	5	126.70	12	127.54	126.50	-7	2,821	-0.25%
2024/02/02	24	126.79	30	127.50	128.00	-6	2,833	-0.21%
2024/02/01	10	127.75	14	127.68	126.00	-4	2,787	-0.14%
2024/01/31	3	127.00	3	126.67	125.50	0	2,787	0.00%
2024/01/29	6	125.92	3	126.17	126.50	3	2,963	0.10%
2024/01/26	11	125.86	1	126.50	126.00	10	2,974	0.34%
2024/01/25	8	126.63	11	127.68	126.50	-3	2,989	-0.10%
2024/01/24	5	128.40	2	128.00	127.50	3	2,970	0.10%
2024/01/23	0	0.00	5	127.10	127.00	-5	2,959	-0.17%
2024/01/22	5	127.50	0	0.00	127.00	5	2,955	0.17%
2024/01/19	34	126.90	37	126.82	125.50	-3	2,939	-0.10%
2024/01/18	3.1	122.98	3	124.00	124.00	0.1	2,920	0.00%
2024/01/17	4	123.38	0	0.00	122.00	4	2,970	0.13%
2024/01/16	1	123.50	6.1	122.86	124.00	-5.1	2,963	-0.17%
2024/01/15	8	123.25	0.7	124.50	123.50	7.3	2,988	0.24%
2024/01/12	1	123.00	4.1	122.53	122.00	-3.1	3,070	-0.10%
2024/01/11	4	122.75	1.2	121.28	122.50	2.8	3,149	0.09%
2024/01/10	0	0.00	1.2	121.07	121.50	-1.2	3,164	-0.04%
2024/01/09	2	121.00	14	120.57	120.50	-12	3,195	-0.38%
2024/01/08	10	122.00	9	121.06	120.50	1	3,204	0.03%
2024/01/05	2.4	123.29	1	123.50	123.00	1.4	3,216	0.04%
2024/01/04	2	125.25	11	124.86	123.00	-9	3,265	-0.28%
2024/01/03	17	124.50	3.2	124.77	124.00	13.8	3,256	0.42%
2024/01/02	3	126.00	1	126.50	126.00	2	3,248	0.06%
2023/12/29	0	0.00	5	127.10	127.50	-5	3,250	-0.15%
2023/12/28	6	128.50	5.1	128.02	128.00	0.9	3,273	0.03%
2023/12/27	5	128.50	1.9	128.19	128.00	3.1	3,291	0.10%
2023/12/26	4	127.00	2	126.50	126.50	2	3,311	0.06%
2023/12/25	0	0.00	1.1	125.18	125.00	-1.1	3,377	-0.03%
2023/12/22	10	125.85	2.4	124.76	124.50	7.6	3,433	0.22%
2023/12/21	2	125.00	4.2	124.07	125.00	-2.2	3,416	-0.06%
2023/12/20	4	125.63	23.1	125.76	125.00	-19.1	3,405	-0.56%
2023/12/19	2	126.50	7	126.57	127.00	-5	3,373	-0.15%
2023/12/18	11	129.27	23	128.74	128.00	-12	3,370	-0.36%
2023/12/15	25	131.94	9	131.72	130.00	16	3,365	0.48%
2023/12/14	4	130.63	9	130.33	130.00	-5	3,308	-0.15%
2023/12/13	2	129.00	4.5	128.22	128.00	-2.5	3,271	-0.08%
2023/12/12	4	127.63	7.8	127.90	127.50	-3.8	3,258	-0.12%
2023/12/11	12	128.63	48.4	129.02	128.50	-36.4	3,222	-1.13%
2023/12/08	25.1	137.51	1	137.50	136.00	24.1	3,128	0.77%
2023/12/07	7	135.36	14.1	135.91	135.00	-7.1	3,092	-0.23%
2023/12/06	6	137.58	18.8	136.91	136.00	-12.8	3,046	-0.42%
2023/12/05	24	138.79	9.1	136.69	135.50	14.9	3,037	0.49%
2023/12/04	4	138.50	33.8	138.33	137.50	-29.8	2,976	-1.00%
2023/12/01	85	139.27	36.2	138.85	139.50	48.8	2,929	1.67%
2023/11/30	60.1	138.99	128	138.25	138.00	-67.9	2,840	-2.39%	大賣/
2023/11/29	104	136.50	26	135.69	136.00	78	2,739	2.85%	大買/
2023/11/28	48	133.17	67	133.54	132.50	-19	2,664	-0.71%
2023/11/27	63	139.89	52.2	137.66	133.50	10.8	2,531	0.43%
2023/11/24	42.7	138.21	71	138.24	136.50	-28.3	2,387	-1.18%
2023/11/22	47	132.57	55	130.92	133.50	-8	2,096	-0.38%
2023/11/21	63	133.20	42.2	131.91	132.50	20.8	2,064	1.01%
2023/11/20	47	131.21	24	129.79	131.00	23	2,017	1.14%
2023/11/17	33	130.45	2.3	130.00	129.50	30.7	1,997	1.54%
2023/11/16	1	128.50	3	128.33	128.00	-2	1,978	-0.10%
2023/11/15	7	129.93	63	129.23	128.50	-56	1,973	-2.84%
2023/11/14	24	130.38	31.6	129.52	130.00	-7.6	1,941	-0.39%
2023/11/13	40	131.64	40	130.53	128.50	0	1,908	0.00%
2023/11/10	7.3	129.62	15	127.27	127.00	-7.7	1,789	-0.43%
2023/11/09	11	126.91	39	127.28	129.00	-28	1,763	-1.59%
2023/11/08	11	128.95	393.3	129.33	128.50	-382.3	1,773	-21.56%	大賣/鉅額交易
2023/11/07	241.1	129.71	83.8	129.31	130.00	157.3	1,712	9.19%	大買/鉅額交易
2023/11/06	185.7	127.21	26	127.13	128.00	159.7	1,633	9.78%	大買/鉅額交易
2023/11/03	3	121.00	1	119.50	121.00	2	1,518	0.13%
2023/11/02	24	119.98	4	119.25	120.00	20	1,517	1.32%
2023/11/01	12	116.88	13	116.27	115.50	-1	1,514	-0.07%
2023/10/31	36	118.58	16	116.63	115.50	20	1,516	1.32%
2023/10/30	5	117.00	4.1	117.02	117.00	0.9	1,510	0.06%
2023/10/27	27	117.85	29	117.76	117.00	-2	1,535	-0.13%
2023/10/26	16	121.25	141	120.04	117.50	-125	1,550	-8.06%	大賣/鉅額交易
2023/10/25	71.4	123.23	14	123.28	122.50	57.3	1,527	3.75%
2023/10/24	11	118.00	62.5	117.03	118.00	-51.5	1,478	-3.48%
2023/10/23	15	117.80	34	118.75	116.50	-19	1,494	-1.27%
2023/10/20	50	121.72	46.8	118.90	120.00	3.2	1,498	0.21%
2023/10/19	241	123.27	79.4	118.90	123.50	161.6	1,467	11.01%	大買/鉅額交易
2023/10/18	40.8	116.09	1.4	116.46	116.00	39.4	1,470	2.68%
2023/10/17	78	118.28	7.9	119.27	118.00	70.1	1,490	4.71%
2023/10/16	1	115.00	4.8	117.25	115.00	-3.8	1,520	-0.25%
2023/10/13	12	117.92	19	118.08	118.00	-7	1,554	-0.45%
2023/10/12	70	118.24	9	118.72	119.00	61	1,593	3.83%
2023/10/11	0.5	113.00	1	112.50	112.50	-0.5	1,613	-0.03%
2023/10/06	0	112.50	1	112.00	112.00	-1	1,719	-0.06%
2023/10/05	17.1	112.07	6.3	112.68	112.00	10.8	1,797	0.60%
2023/10/04	8	110.31	8.3	111.45	111.00	-0.3	1,849	-0.02%
2023/10/03	4	114.63	102.7	114.52	114.00	-98.7	1,884	-5.24%	大賣/
2023/10/02	6	116.42	4	118.13	115.50	2	1,943	0.10%
2023/09/28	11.7	117.31	138	118.66	117.50	-126.3	2,015	-6.26%	大賣/鉅額交易
2023/09/27	257	117.93	7.1	113.63	118.00	249.9	2,224	11.23%	大買/鉅額交易
2023/09/26	0	0.00	0	110.00	108.00	0	2,562	0.00%
2023/09/22	0	0.00	0.3	109.30	109.00	-0.3	2,730	-0.01%
2023/09/21	1	107.50	1.9	106.80	106.00	-0.9	2,758	-0.03%
2023/09/20	1	108.50	19.5	108.32	108.00	-18.5	2,834	-0.65%
2023/09/19	3	111.50	2	112.11	111.00	1	2,924	0.04%
2023/09/18	0	0.00	19	113.29	113.00	-19	2,992	-0.63%
2023/09/15	2	114.00	1	113.50	113.50	1	3,046	0.03%
2023/09/14	0	0.00	0.3	113.00	113.00	-0.3	3,093	-0.01%
2023/09/13	0	0.00	0.1	111.98	110.50	-0.1	3,163	0.00%
2023/09/12	1	111.00	7	111.00	110.50	-6	3,224	-0.19%
2023/09/11	0.4	110.00	2	110.50	110.00	-1.6	3,387	-0.05%
2023/09/08	1	112.50	20	112.50	111.50	-19	3,478	-0.55%
2023/09/07	1	117.00	1	117.50	115.50	0	3,711	0.00%
2023/09/06	3	116.83	2	116.51	116.00	1	4,172	0.02%
2023/09/05	2	117.25	2	116.75	117.00	0	4,457	0.00%
2023/09/04	0	0.00	2	112.52	113.00	-2	4,748	-0.04%
2023/09/01	0	0.00	1	113.52	114.00	-1	4,907	-0.02%
2023/08/31	1	114.00	1.4	112.08	114.00	-0.4	4,918	-0.01%
2023/08/30	2	112.75	0	0.00	112.00	2	4,926	0.04%
2023/08/29	0	0.00	2	109.50	111.50	-2	4,931	-0.04%
2023/08/28	4	110.00	4.1	111.01	110.00	-0.1	4,935	0.00%
2023/08/25	1	111.50	7.5	111.34	111.00	-6.5	4,937	-0.13%
2023/08/24	11	114.77	1.4	115.10	113.50	9.6	4,937	0.19%
2023/08/23	0.1	111.51	0.2	112.43	113.00	-0.1	4,936	0.00%
2023/08/22	9	110.50	9.4	111.80	110.50	-0.4	4,959	-0.01%
2023/08/21	0.3	110.50	0.5	111.47	111.00	-0.2	4,962	0.00%
2023/08/18	9	110.50	204.1	110.37	109.00	-195.1	4,945	-3.95%	大賣/鉅額交易
2023/08/17	15.3	111.41	0.3	113.00	112.00	15	4,932	0.30%
2023/08/16	7	109.57	7	110.63	110.00	0	4,920	0.00%
2023/08/15	2	109.75	8.4	110.22	110.00	-6.4	4,908	-0.13%
2023/08/14	7	108.93	5.5	107.63	109.00	1.5	4,897	0.03%
2023/08/11	2	113.75	0	0.00	113.50	2	4,858	0.04%
2023/08/10	2	113.50	7.5	114.25	113.00	-5.5	4,851	-0.11%
2023/08/09	2.1	117.41	2.1	117.00	117.00	0.1	4,829	0.00%
2023/08/08	4	117.25	7.4	116.73	116.00	-3.4	4,820	-0.07%
2023/08/07	3	119.00	1.3	119.61	119.00	1.7	4,807	0.04%
2023/08/04	1	120.00	2.6	120.02	121.00	-1.6	4,784	-0.03%
2023/08/02	1	124.48	7	120.79	120.50	-6	4,776	-0.13%
2023/08/01	1	123.50	2.3	123.25	123.50	-1.3	4,750	-0.03%
2023/07/31	6	125.08	4.3	128.44	125.00	1.7	4,721	0.04%
2023/07/28	25	128.74	23.7	128.53	128.50	1.3	4,688	0.03%
2023/07/27	1	128.00	0	0.00	127.00	1	4,669	0.02%
2023/07/26	16	125.66	21.8	128.22	125.50	-5.8	4,655	-0.12%
2023/07/25	11	130.14	12	128.88	129.00	-1	4,639	-0.02%
2023/07/24	12	126.50	24.1	127.56	126.50	-12.1	4,607	-0.26%
2023/07/21	17	129.15	63.4	129.41	129.50	-46.4	4,566	-1.02%
2023/07/20	44.4	135.66	67.8	134.02	136.50	-23.3	4,510	-0.52%
2023/07/19	45.9	135.81	73.2	134.63	134.00	-27.3	4,475	-0.61%
2023/07/18	20.4	134.54	7.4	135.20	132.50	13	4,433	0.29%
2023/07/17	6.2	135.21	146	134.71	134.00	-139.9	4,399	-3.18%	大賣/鉅額交易
2023/07/14	19	136.90	12	135.46	138.00	7	4,358	0.16%
2023/07/13	23.1	136.85	128.4	137.34	134.50	-105.3	4,332	-2.43%	大賣/鉅額交易
2023/07/12	66.4	137.30	11	136.86	137.00	55.4	4,253	1.30%
2023/07/11	25	133.50	132	134.90	133.50	-107	4,175	-2.56%	大賣/鉅額交易
2023/07/10	107.1	136.39	63	135.16	136.00	44.1	4,119	1.07%	大買/
2023/07/07	97	134.01	348	133.03	134.00	-251	4,061	-6.18%	大賣/鉅額交易
2023/07/06	18	138.14	19	137.97	135.00	-1	3,973	-0.03%
2023/07/05	210	144.38	94	142.81	140.00	116	3,862	3.00%	大買/鉅額交易
2023/07/04	338	139.97	247.1	141.44	144.50	90.9	3,576	2.54%	大買/大賣/
2023/07/03	381	130.35	204	129.28	131.50	177	3,173	5.58%	大買/大賣/鉅額交易
2023/06/30	217	128.13	11	126.27	128.50	206	3,046	6.76%	大買/鉅額交易
2023/06/29	2	126.25	6	126.92	126.00	-4	3,017	-0.13%
2023/06/28	35.1	128.28	36.1	127.78	126.50	-1	3,009	-0.03%
2023/06/27	52	127.77	37	127.32	126.50	15	2,960	0.51%
2023/06/26	34	125.10	15.1	124.37	124.50	19	2,867	0.66%
2023/06/21	34	124.82	49	123.37	123.00	-15	2,813	-0.53%
2023/06/20	16	127.81	52.1	127.83	126.50	-36.1	2,776	-1.30%
2023/06/19	58.1	129.20	39	129.18	129.00	19.1	2,744	0.69%
2023/06/16	13	127.81	4	128.25	127.00	9	2,673	0.34%
2023/06/15	37	132.68	33.1	133.12	130.00	4	2,616	0.15%
2023/06/14	6	131.33	3.1	130.31	129.00	2.9	2,456	0.12%
2023/06/13	58.1	131.64	314	131.43	130.00	-255.9	2,372	-10.79%	大賣/鉅額交易
2023/06/12	340.1	130.82	1,727	133.42	128.00	-1,387	2,139	-64.82%	大買/大賣/鉅額交易
2023/06/09	1,859	127.80	155.1	127.00	128.00	1,703.9	1,682	101.25%	大買/大賣/鉅額交易
2023/06/08	128	118.68	55.1	117.92	116.50	72.9	1,425	5.12%	大買/
2023/06/07	25	111.44	20	110.18	113.00	5	1,147	0.44%
2023/06/06	6	106.58	21	107.00	107.00	-15	1,034	-1.45%
2023/06/05	0	0.00	4	106.00	106.50	-4	1,155	-0.35%
2023/06/02	0.1	105.50	0	0.00	105.00	0.1	1,148	0.01%
2023/05/31	0	0.00	1	104.50	105.00	-1	1,156	-0.09%
2023/05/29	3	105.33	8	105.13	105.00	-5	1,152	-0.43%
2023/05/26	10	105.35	9	105.78	104.50	1	1,146	0.09%
2023/05/25	4	101.75	2	101.00	102.50	2	1,117	0.18%
2023/05/23	6	101.33	3	100.83	100.50	3	1,138	0.26%
2023/05/22	1	100.50	0	0.00	100.50	1	1,151	0.09%
2023/05/19	2	101.00	0	0.00	99.70	2	1,199	0.17%
2023/05/18	10	100.50	0	0.00	100.00	10	1,218	0.82%
2023/05/17	16	99.43	3	99.40	99.40	13	1,234	1.05%
2023/05/12	0	0.00	2	98.00	98.00	-2	1,349	-0.15%
2023/05/11	0.2	97.40	3	96.93	95.90	-2.8	1,373	-0.20%
2023/05/09	1	98.60	0	0.00	98.40	1	1,398	0.07%
2023/05/08	0	101.00	4	100.00	100.00	-4	1,402	-0.28%
2023/05/03	1	99.80	1	99.60	99.50	0	1,479	0.00%
2023/05/02	0	0.00	2	99.15	99.40	-2	1,496	-0.13%
2023/04/28	2	99.20	2	99.20	98.00	0	1,579	0.00%
2023/04/27	0	0.00	4	98.20	98.10	-4	1,583	-0.25%
2023/04/25	0	0.00	8	100.68	97.80	-8	1,649	-0.49%
2023/04/24	9	103.00	2	102.50	102.50	7	1,627	0.43%
2023/04/21	14.1	102.86	18	105.08	102.00	-4	1,639	-0.24%
2023/04/20	6.2	105.51	10	105.70	105.00	-3.9	1,658	-0.23%
2023/04/19	4.2	110.38	9	108.50	107.50	-4.8	1,685	-0.28%
2023/04/18	3	111.67	16	111.53	110.50	-13	1,686	-0.77%
2023/04/17	9	109.39	3	107.00	110.00	6	1,643	0.37%
2023/04/14	2.1	107.26	6	108.00	106.50	-3.9	1,612	-0.24%
2023/04/13	6.1	107.00	0	0.00	106.50	6.1	1,613	0.37%
2023/04/12	0	0.00	6	107.58	107.00	-6	1,616	-0.37%
2023/04/11	5	108.00	0	0.00	108.00	5	1,615	0.31%
2023/04/10	0	107.50	3	106.83	107.00	-3	1,630	-0.18%
2023/04/07	1	107.51	4	108.00	107.00	-3	1,632	-0.18%
2023/04/06	0	0.00	2	107.00	107.00	-2	1,634	-0.12%
2023/03/29	3.1	109.45	5	108.10	107.50	-1.9	1,661	-0.11%
2023/03/28	8.1	110.03	11	110.45	110.00	-2.9	1,664	-0.17%
2023/03/27	0.1	109.00	2	108.75	108.00	-2	1,636	-0.12%
2023/03/24	2.1	111.19	11	112.00	110.50	-8.9	1,643	-0.54%
2023/03/23	12.1	110.91	3	109.83	110.00	9.1	1,629	0.56%
2023/03/22	8	109.63	35	109.43	110.00	-27	1,625	-1.66%
2023/03/21	20	108.38	1	108.50	108.00	19	1,613	1.18%
2023/03/20	16	108.38	0	0.00	108.00	16	1,614	0.99%
2023/03/17	1	106.50	6	106.42	106.50	-5	1,619	-0.31%
2023/03/16	8	105.00	9	106.33	105.00	-1	1,624	-0.06%
2023/03/15	18	108.39	30	107.80	107.50	-12	1,645	-0.73%
2023/03/14	9	106.50	9	106.00	106.50	0	1,667	0.00%
2023/03/13	2	107.50	0	0.00	107.00	2	1,736	0.12%
2023/03/10	2	109.75	2	110.25	110.00	0	1,747	0.00%
2023/03/09	12	111.58	5	111.20	111.50	7	1,840	0.38%
2023/03/08	56	111.29	18.2	110.59	111.50	37.8	1,820	2.08%
2023/03/06	8	105.38	0	0.00	105.50	8	1,721	0.46%
2023/03/03	0	0.00	2	103.50	103.00	-2	1,724	-0.12%
2023/03/02	1	104.00	0	0.00	103.50	1	1,756	0.06%
2023/03/01	0	0.00	3	103.50	104.00	-3	1,810	-0.17%
2023/02/24	2	103.50	2	103.25	103.00	0	1,836	0.00%
2023/02/23	8	103.63	1	103.52	103.50	7	1,875	0.37%
2023/02/22	0	0.00	1	102.00	101.50	-1	1,922	-0.05%
2023/02/21	1	104.50	0	0.00	104.00	1	1,967	0.05%
2023/02/20	0	104.50	0	0.00	104.00	0	2,166	0.00%
2023/02/17	14.2	103.02	16	103.38	104.00	-1.8	2,329	-0.08%
2023/02/16	12	106.38	14	105.36	106.50	-2	2,299	-0.09%
2023/02/15	1	103.50	13	104.04	104.00	-12	2,338	-0.51%
2023/02/14	9	106.11	5	106.10	106.00	4	2,348	0.17%
2023/02/13	1	105.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	30.2	110.52	18	112.22	107.00	12.2	2,416	0.50%
2023/02/09	2	110.00	11	109.73	109.50	-9	2,373	-0.38%
2023/02/08	5	109.70	5	109.30	108.50	0	2,368	0.00%
2023/02/07	2	108.50	0	0.00	108.00	2	2,346	0.09%
2023/02/06	1	107.00	1	107.50	107.00	0	2,345	0.00%
2023/02/03	6	109.25	1	110.99	107.50	5	2,350	0.21%
2023/02/02	4	109.00	7	110.36	109.00	-3	2,346	-0.13%
2023/02/01	8	107.56	67	107.13	107.50	-59	2,326	-2.54%
2023/01/31	7	106.43	28	106.13	107.00	-21	2,332	-0.90%
2023/01/30	9	107.11	12	106.63	106.00	-3	2,325	-0.13%
2023/01/17	7	104.64	7	104.86	104.50	0	2,255	0.00%
2023/01/16	25	103.90	3	103.67	103.50	22	2,261	0.97%
2023/01/13	32	102.50	16	104.34	101.50	16	2,252	0.71%
2023/01/12	3	101.50	2	103.50	101.00	1	2,200	0.05%
2023/01/11	10	104.00	10	103.30	102.50	0	2,206	0.00%
2023/01/10	15	106.27	10	105.25	104.50	5	2,203	0.23%
2023/01/09	18	104.44	11	103.32	104.00	7	2,182	0.32%
2023/01/06	49	101.54	22	101.32	102.00	27	2,163	1.25%
2023/01/05	14	99.81	0	0.00	97.80	14	2,167	0.65%
2023/01/04	4	98.30	34	98.41	98.50	-30	2,200	-1.36%
2023/01/03	7	97.96	10	97.80	97.80	-3	2,245	-0.13%
2022/12/30	21	96.93	42	97.03	96.30	-21	2,255	-0.93%
2022/12/29	5	96.40	1	95.20	96.30	4	2,280	0.18%
2022/12/28	4	96.75	9	97.12	95.40	-5	2,345	-0.21%
2022/12/27	6	99.57	2	98.60	99.20	4	2,407	0.17%
2022/12/26	1	98.70	6	98.77	98.50	-5	2,486	-0.20%
2022/12/23	2	99.55	29	98.63	99.50	-27	2,554	-1.06%
2022/12/22	2	103.00	0	0.00	101.00	2	2,641	0.08%
2022/12/21	42	101.74	2	101.50	100.50	40	2,707	1.48%
2022/12/20	1	101.50	5	103.40	100.50	-4	2,752	-0.15%
2022/12/19	41	104.54	3	103.67	103.50	38	2,786	1.36%
2022/12/16	2	102.50	6	103.00	102.50	-4	2,826	-0.14%
2022/12/15	1	105.50	4	105.13	105.00	-3	2,812	-0.11%
2022/12/14	12	105.46	10	103.50	105.50	2	2,808	0.07%
2022/12/13	1	102.50	12	103.75	102.50	-11	2,799	-0.39%
2022/12/12	6	104.33	6	103.83	103.50	0	2,793	0.00%
2022/12/09	8	105.13	11	104.86	105.00	-3	2,796	-0.11%
2022/12/08	6	104.08	20	103.45	104.00	-14	2,788	-0.50%
2022/12/07	62	104.51	17	105.56	103.50	45	2,784	1.62%
2022/12/06	52	107.39	55	108.01	106.50	-3	2,754	-0.11%
2022/12/05	76	111.49	37	110.97	111.00	39	2,723	1.43%
2022/12/02	44.1	108.55	25	106.58	108.50	19.1	2,658	0.72%
2022/12/01	6	109.17	20	108.23	106.00	-14	2,630	-0.53%
2022/11/30	33	104.77	16	102.91	104.50	17	2,535	0.67%
2022/11/29	12	102.71	14	102.82	103.00	-2	2,536	-0.08%
2022/11/28	7	104.71	19	103.97	104.00	-12	2,518	-0.48%
2022/11/25	8	105.50	6	104.67	104.00	2	2,550	0.08%
2022/11/24	4	103.88	6	104.58	105.50	-2	2,562	-0.08%
2022/11/23	33	104.52	9	106.33	104.00	24	2,530	0.95%
2022/11/22	32	104.64	32	103.47	105.00	0	2,489	0.00%
2022/11/21	81	104.58	89	106.24	104.50	-8	2,488	-0.32%
2022/11/18	40	106.53	29	107.69	106.00	11	2,459	0.45%
2022/11/17	19	105.55	47	105.22	107.00	-28	2,423	-1.16%
2022/11/16	73	109.42	58	109.41	108.00	15	2,381	0.63%
2022/11/15	118	109.05	96	108.33	109.50	22	2,254	0.98%	大買/
2022/11/14	10	99.21	44	99.26	99.70	-34	2,158	-1.57%
2022/11/11	13	99.96	45	98.98	97.80	-32	2,164	-1.48%
2022/11/10	17	95.09	53	95.39	95.50	-36	2,125	-1.69%
2022/11/09	22	94.15	12	94.01	94.40	10	2,125	0.47%
2022/11/08	23	94.83	16	93.46	92.40	7	2,124	0.33%
2022/11/07	20	93.71	15	95.35	93.30	5	2,197	0.23%
2022/11/04	65	95.76	0	0.00	96.70	65	2,209	2.94%
2022/11/03	2	94.15	0	0.00	94.80	2	2,265	0.09%
2022/10/31	2	94.55	1	94.40	95.70	1	2,495	0.04%
2022/10/28	0	0.00	9	91.41	91.40	-9	2,528	-0.36%
2022/10/27	30	92.47	25	91.28	92.90	5	2,534	0.20%
2022/10/26	18	89.11	4	87.80	88.80	14	2,533	0.55%
2022/10/25	2	88.50	5	87.52	87.50	-3	2,534	-0.12%
2022/10/24	14	90.91	45	89.09	88.40	-31	2,546	-1.22%
2022/10/21	1	90.80	1	90.10	89.60	0	2,560	0.00%
2022/10/20	14	90.19	2	90.10	90.10	12	2,597	0.46%
2022/10/19	8	92.50	8	91.73	91.10	0	2,641	0.00%
2022/10/18	5	91.94	2	91.15	91.70	3	2,659	0.11%
2022/10/17	14	89.77	0	0.00	91.50	14	2,731	0.51%
2022/10/14	9	89.89	4	90.90	90.50	5	2,810	0.18%
2022/10/13	5	85.42	17	89.39	85.10	-12	2,835	-0.42%
2022/10/12	21	90.76	4	91.65	90.60	17	2,837	0.60%
2022/10/11	4	89.58	11	89.19	88.50	-7	2,908	-0.24%
2022/10/07	94	94.88	3	94.30	94.60	91	3,000	3.03%
2022/10/06	0	0.00	188	94.78	95.50	-188	3,040	-6.18%	大賣/鉅額交易
2022/10/05	108	94.70	650	96.21	94.20	-542	3,049	-17.77%	大買/大賣/鉅額交易
2022/10/04	226	92.68	6	93.65	93.80	220	3,038	7.24%	大買/鉅額交易
2022/10/03	26	92.23	8	93.81	91.00	18	3,013	0.60%
2022/09/30	25	92.62	22	92.90	96.00	3	3,088	0.10%
2022/09/29	16	93.23	118	94.56	92.90	-102	3,245	-3.14%	大賣/鉅額交易
2022/09/28	7	98.33	14	99.36	97.20	-7	3,202	-0.22%
2022/09/27	27	101.04	17	102.21	106.00	10	3,173	0.32%
2022/09/26	16	105.19	0	0.00	103.00	16	3,145	0.51%
2022/09/23	1	117.00	101	115.11	113.00	-100	3,130	-3.19%	大賣/
2022/09/22	0	0.00	6	119.33	121.00	-6	3,115	-0.19%
2022/09/21	0	0.00	4	120.50	120.50	-4	3,151	-0.13%
2022/09/20	0	0.00	100	121.12	121.50	-100	3,169	-3.15%
2022/09/19	2	122.00	5	121.80	122.00	-3	3,200	-0.09%
2022/09/14	18	123.44	0	0.00	125.00	18	3,354	0.54%
2022/09/13	4	125.50	5	126.70	125.00	-1	3,416	-0.03%
2022/09/08	2	122.00	3	122.33	124.50	-1	3,512	-0.03%
2022/09/07	11	119.82	12	116.83	120.50	-1	3,553	-0.03%
2022/09/06	17	119.24	39	119.72	119.50	-22	3,601	-0.61%
2022/09/05	12	123.42	0	0.00	122.00	12	3,648	0.33%
2022/09/02	7	128.21	6	127.33	128.50	1	3,656	0.03%
2022/09/01	2	127.50	5	129.20	127.50	-3	3,671	-0.08%
2022/08/31	70	130.21	0	0.00	131.50	70	3,663	1.91%
2022/08/29	10	124.60	16	124.59	126.00	-6	3,692	-0.16%
2022/08/26	7	131.43	10	131.50	128.00	-3	3,795	-0.08%
2022/08/25	116	129.49	24	129.23	129.50	92	3,821	2.41%	大買/
2022/08/24	3	129.00	2	128.00	128.00	1	3,855	0.03%
2022/08/23	8	127.88	21	127.71	127.50	-13	3,982	-0.33%
2022/08/22	27	130.83	13	130.81	128.50	14	4,022	0.35%
2022/08/19	122	128.84	34	128.01	129.50	88	3,998	2.20%	大買/
2022/08/17	5	124.00	72	123.95	124.00	-67	3,950	-1.70%
2022/08/16	6	123.50	7	123.50	123.00	-1	3,983	-0.03%
2022/08/15	65	123.52	122	123.41	124.50	-57	4,055	-1.41%	大賣/
2022/08/12	100	120.42	337	120.36	122.50	-237	4,094	-5.79%	大賣/鉅額交易
2022/08/11	41	120.83	13	121.12	120.50	28	4,113	0.68%
2022/08/10	4	122.50	168	121.51	120.50	-164	4,137	-3.96%	大賣/鉅額交易
2022/08/09	24	126.56	19	126.16	125.00	5	4,121	0.12%
2022/08/08	6	131.83	10	130.00	130.00	-4	4,069	-0.10%
2022/08/05	21	130.52	190	130.19	129.50	-169	4,038	-4.18%	大賣/鉅額交易
2022/08/04	251	127.95	15	128.17	129.50	236	3,959	5.96%	大買/鉅額交易
2022/08/03	11	125.86	37	124.82	126.00	-26	3,961	-0.66%
2022/08/02	37	125.93	6	124.50	127.00	31	3,967	0.78%
2022/08/01	20	126.75	14	127.14	127.00	6	3,991	0.15%
2022/07/29	49	128.96	13	128.38	129.00	36	4,034	0.89%
2022/07/28	42	127.89	15	128.37	126.50	27	4,072	0.66%
2022/07/27	93	128.34	10	127.00	128.50	83	4,109	2.02%
2022/07/26	25	127.12	35	126.27	127.50	-10	4,362	-0.23%
2022/07/25	20	123.85	17	124.09	126.00	3	4,407	0.07%
2022/07/22	23	127.00	165	125.05	125.00	-142	4,576	-3.10%	大賣/鉅額交易
2022/07/21	55	125.35	77	126.29	128.00	-22	4,613	-0.48%
2022/07/20	15	123.33	21	122.90	122.00	-6	4,686	-0.13%
2022/07/19	44	122.42	17	123.44	122.50	27	4,758	0.57%
2022/07/18	65	122.88	24	123.15	124.50	41	4,884	0.84%
2022/07/15	541	118.14	100	120.39	122.00	441	5,046	8.74%	大買/鉅額交易
2022/07/14	45	111.58	23	111.15	114.00	22	4,993	0.44%
2022/07/13	137	109.62	18	110.25	108.00	119	5,079	2.34%	大買/鉅額交易
2022/07/12	70	107.01	56	107.51	107.00	14	5,151	0.27%
2022/07/11	25	112.30	17	112.74	112.50	8	5,095	0.16%
2022/07/08	143	108.76	190	110.03	111.00	-47	5,042	-0.93%	大買/大賣/
2022/07/07	82	106.42	193	106.08	111.00	-111	4,893	-2.27%	大賣/鉅額交易
2022/07/06	17	118.15	182	111.82	111.50	-165	4,678	-3.53%	大賣/鉅額交易
2022/07/05	37	121.11	21	122.60	123.50	16	4,631	0.35%
2022/07/04	9	122.28	15	121.90	121.50	-6	4,591	-0.13%
2022/07/01	55	124.36	30	125.40	122.00	25	4,577	0.55%
2022/06/30	11	129.86	8	130.06	128.50	3	4,554	0.07%
2022/06/29	38	129.17	11	131.36	134.50	27	4,539	0.59%
2022/06/28	9	131.67	33	130.68	132.50	-24	4,668	-0.51%
2022/06/27	112	132.84	5	130.30	131.50	107	4,742	2.26%	大買/鉅額交易
2022/06/24	20	127.48	22	127.59	128.50	-2	4,711	-0.04%
2022/06/23	93	124.71	65	121.02	124.50	28	4,660	0.60%
2022/06/22	39	120.46	44	121.00	119.50	-5	4,605	-0.11%
2022/06/21	79	122.87	28	123.13	124.50	51	4,556	1.12%
2022/06/20	12	124.88	26	124.63	122.00	-14	4,497	-0.31%
2022/06/17	38	129.07	48	128.90	129.50	-10	4,437	-0.23%
2022/06/16	5	135.40	27	135.19	131.50	-22	4,399	-0.50%
2022/06/15	10	138.70	128	138.07	137.00	-118	4,351	-2.71%	大賣/鉅額交易
2022/06/14	155	143.39	19	143.87	145.00	136	4,309	3.16%	大買/鉅額交易
2022/06/13	19	148.13	9	147.50	146.00	10	4,244	0.24%
2022/06/10	21	148.10	34	147.96	148.50	-13	4,214	-0.31%
2022/06/09	31	147.71	17	146.97	148.00	14	4,190	0.33%
2022/06/08	59	145.87	61	147.34	146.00	-2	4,161	-0.05%
2022/06/07	92	146.34	64	146.99	147.00	28	4,144	0.68%
2022/06/06	199	149.93	86	148.77	147.00	113	4,107	2.75%	大買/鉅額交易
2022/06/02	23	147.00	19	147.21	146.00	4	4,008	0.10%
2022/06/01	40	148.01	26.1	146.74	148.00	13.9	3,969	0.35%
2022/05/31	109	149.07	72	148.35	147.00	37	3,922	0.94%	大買/
2022/05/30	16	145.38	21	145.45	146.00	-5	3,782	-0.13%
2022/05/27	42	143.12	37	142.51	143.50	5	3,728	0.13%
2022/05/26	26	140.58	42	140.39	140.50	-16	3,679	-0.43%
2022/05/25	28	140.34	57	140.11	140.50	-29	3,661	-0.79%
2022/05/24	13	138.35	63	137.94	138.00	-50	3,663	-1.36%
2022/05/23	42	143.77	32	144.77	142.50	10	3,617	0.28%
2022/05/20	98	143.95	27	143.94	144.00	71	3,542	2.00%
2022/05/19	397	142.65	119	141.15	144.00	278	3,476	8.00%	大買/大賣/鉅額交易
2022/05/18	135	139.50	86	139.16	139.50	49	3,422	1.43%	大買/
2022/05/17	33	138.48	72	139.01	140.00	-39	3,358	-1.16%
2022/05/16	6	137.33	133	136.78	135.00	-127	3,322	-3.82%	大賣/鉅額交易
2022/05/13	25	136.06	2	136.00	135.50	23	3,295	0.70%
2022/05/12	22	135.30	60	135.53	132.50	-38	3,276	-1.16%
2022/05/11	176	135.70	19	136.76	137.00	157	3,252	4.83%	大買/鉅額交易
2022/05/10	34	134.84	38	131.43	135.50	-4	3,192	-0.13%
2022/05/09	82	132.66	85	132.64	133.00	-3	3,173	-0.09%
2022/05/06	14	134.71	32	134.45	134.50	-18	3,131	-0.57%
2022/05/05	3	134.83	1	138.50	134.50	2	3,077	0.06%
2022/05/04	4	135.88	7	136.86	135.00	-3	3,024	-0.10%
2022/05/03	505	141.87	446	139.03	137.00	59	2,958	1.99%	大買/大賣/
2022/04/29	16	138.31	16	138.09	138.00	0	2,675	0.00%
2022/04/28	182	135.88	76	136.80	135.50	106	2,587	4.10%	大買/鉅額交易
2022/04/27	72	133.07	35	132.41	136.00	37	2,398	1.54%
2022/04/26	42	138.04	44	136.92	131.50	-2	2,301	-0.09%
2022/04/25	20	136.93	24	136.04	137.00	-4	2,148	-0.19%
2022/04/22	23	138.70	23	138.43	138.00	0	2,052	0.00%
2022/04/21	176	137.03	87	136.04	138.00	89	1,943	4.58%	大買/
2022/04/20	34.1	130.97	20	130.40	130.50	14.1	1,676	0.84%
2022/04/19	13	130.04	79	131.47	126.50	-66	1,602	-4.12%
2022/04/18	115	129.43	40	129.73	130.00	75	1,483	5.06%	大買/
2022/04/15	0	0.00	3	119.50	119.50	-3	1,382	-0.22%
2022/04/14	0	0.00	5	121.50	122.00	-5	1,419	-0.35%
2022/04/13	7	121.86	0	0.00	120.50	7	1,452	0.48%
2022/04/12	0	0.00	9	118.00	120.00	-9	1,510	-0.60%
2022/04/11	3	120.33	4	119.63	119.50	-1	1,793	-0.06%
2022/04/07	1	122.00	2	121.50	123.00	-1	1,864	-0.05%
2022/04/06	1	124.00	3	124.50	125.00	-2	1,911	-0.10%
2022/04/01	2	128.00	34	127.51	128.50	-32	2,004	-1.60%
2022/03/31	15	130.73	280	132.00	130.50	-265	1,990	-13.31%	大賣/鉅額交易
2022/03/30	302	130.38	10	129.75	130.50	292	1,826	15.99%	大買/鉅額交易
2022/03/29	0	0.00	11	118.50	119.00	-11	1,743	-0.63%
2022/03/25	11	121.00	0	0.00	120.50	11	1,750	0.63%
2022/03/23	2	123.50	2	122.50	122.50	0	1,754	0.00%
2022/03/22	0	0.00	11	121.00	121.00	-11	1,754	-0.63%
2022/03/21	19	122.87	17	121.24	121.50	2	1,754	0.11%
2022/03/18	2	122.75	5	122.00	121.00	-3	1,760	-0.17%
2022/03/17	24	122.10	13	122.19	122.00	11	1,788	0.61%
2022/03/16	31	118.94	5	119.50	119.50	26	1,777	1.46%
2022/03/15	1	117.50	17	117.71	118.00	-16	1,772	-0.90%
2022/03/14	1	120.50	1	119.00	119.50	0	1,781	0.00%
2022/03/11	0	0.00	1	117.50	119.50	-1	1,804	-0.06%
2022/03/10	3	120.50	14	119.21	118.00	-11	1,852	-0.59%
2022/03/09	12	118.04	0	0.00	118.00	12	1,930	0.62%
2022/03/08	2	117.75	1.2	116.25	116.50	0.8	1,968	0.04%
2022/03/07	1	116.50	11	117.45	118.50	-10	1,988	-0.50%
2022/03/04	0	0.00	2	120.50	120.50	-2	1,993	-0.10%
2022/03/03	19	122.58	10	122.95	122.50	9	2,013	0.45%
2022/03/01	7	120.29	0	0.00	120.50	7	2,032	0.34%
2022/02/24	1	119.00	13	118.96	118.00	-12	2,053	-0.58%
2022/02/23	3	122.00	1	121.00	122.00	2	2,048	0.10%
2022/02/22	2	120.00	1	119.50	120.00	1	2,086	0.05%
2022/02/21	13	122.15	26	122.27	122.50	-13	2,091	-0.62%
2022/02/18	9	120.67	369	122.21	124.50	-360	2,107	-17.08%	大賣/鉅額交易
2022/02/17	4	131.25	2	132.00	130.50	2	2,049	0.10%
2022/02/16	2	134.00	6	132.75	133.00	-4	2,083	-0.19%
2022/02/15	3	130.00	11	128.95	128.00	-8	2,116	-0.38%
2022/02/14	0	0.00	4	125.50	126.00	-4	2,192	-0.18%
2022/02/11	0	0.00	10	129.15	128.50	-10	2,313	-0.43%
2022/02/10	6	132.00	1	131.50	132.00	5	2,569	0.19%
2022/02/09	2	131.75	0	0.00	132.00	2	2,607	0.08%
2022/02/08	1	128.50	3	128.83	129.50	-2	2,664	-0.08%
2022/02/07	1	127.50	8	128.00	127.50	-7	2,696	-0.26%
2022/01/26	2	126.00	14	125.50	125.50	-12	2,719	-0.44%
2022/01/25	5.1	127.00	8	126.50	126.50	-3	2,804	-0.11%
2022/01/24	9	127.72	11	127.73	129.50	-2	2,841	-0.07%
2022/01/21	10	134.00	23	131.28	131.00	-13	2,843	-0.46%
2022/01/20	1	132.00	2	133.25	135.00	-1	2,851	-0.04%
2022/01/19	3	133.33	10	133.10	133.00	-7	2,867	-0.24%
2022/01/18	3	137.50	12	136.29	136.00	-9	2,872	-0.31%
2022/01/17	32	137.83	26	137.65	137.00	6	2,882	0.21%
2022/01/14	12	138.50	10	136.50	136.00	2	2,897	0.07%
2022/01/13	25	136.00	4	136.63	136.50	21	2,916	0.72%
2022/01/12	23	135.93	11	136.27	137.50	12	2,969	0.40%
2022/01/11	2	137.00	25	136.28	136.50	-23	3,074	-0.75%
2022/01/10	11	137.00	17	138.91	139.50	-6	3,363	-0.18%
2022/01/07	12	138.83	14	138.14	138.00	-2	3,428	-0.06%
2022/01/06	29	140.88	3	140.00	141.50	26	3,396	0.77%
2022/01/05	24	144.77	40	144.70	143.00	-16	3,378	-0.47%
2022/01/04	129	148.52	242.6	148.25	146.00	-113.6	3,327	-3.41%	大買/大賣/鉅額交易
2022/01/03	23	145.22	9	145.00	143.00	14	3,050	0.46%
2021/12/30	9	144.06	22	143.86	143.00	-13	3,016	-0.43%
2021/12/29	37	143.73	23	141.87	145.00	14	2,999	0.47%
2021/12/28	67	143.24	99.2	143.23	143.00	-32.2	2,959	-1.09%
2021/12/24	10	138.50	1	139.00	137.50	9	2,893	0.31%
2021/12/23	14	138.82	24	139.40	138.50	-10	2,908	-0.34%
2021/12/22	5	137.50	6	138.08	137.50	-1	2,943	-0.03%
2021/12/21	1	136.50	5	136.60	137.50	-4	2,949	-0.14%
2021/12/20	1	137.00	0	0.00	135.50	1	2,956	0.03%
2021/12/17	0.1	138.50	5	136.90	137.00	-5	2,960	-0.17%
2021/12/16	6	138.83	2	138.00	138.00	4	2,960	0.14%
2021/12/15	1	137.00	29	137.07	136.50	-28	2,959	-0.95%
2021/12/14	20	137.23	17	136.79	136.50	3	2,979	0.10%
2021/12/13	4	139.25	33	138.52	137.50	-29	2,997	-0.97%
2021/12/10	0	0.00	4	140.63	140.50	-4	2,997	-0.13%
2021/12/09	2.1	142.72	2	141.53	141.50	0	3,005	0.00%
2021/12/08	5	142.00	12	143.25	142.00	-7	3,038	-0.23%
2021/12/07	2.1	142.50	6	142.83	142.00	-4	3,038	-0.13%
2021/12/06	22	144.89	34	145.18	144.00	-12	3,028	-0.40%
2021/12/03	15.1	145.66	30.1	146.56	144.50	-15	3,015	-0.50%
2021/12/02	54	142.53	6	142.33	143.00	48	2,974	1.61%
2021/12/01	13	141.46	23	140.07	142.00	-10	2,961	-0.34%
2021/11/30	5.1	138.00	7	137.86	138.00	-1.9	2,964	-0.06%
2021/11/29	18	135.25	11	134.14	136.00	7	3,003	0.23%
2021/11/26	4	134.50	23	136.15	134.50	-19	3,064	-0.62%
2021/11/25	11	138.00	4	139.13	138.00	7	3,102	0.23%
2021/11/24	1	137.50	9	137.44	138.50	-8	3,117	-0.26%
2021/11/23	3	140.33	4	139.75	138.00	-1	3,137	-0.03%
2021/11/22	0	0.00	15	141.03	141.00	-15	3,221	-0.47%
2021/11/19	10	143.35	6	144.58	143.00	4	3,264	0.12%
2021/11/18	6	142.83	139	142.22	142.00	-133	3,258	-4.08%	大賣/鉅額交易
2021/11/17	2	143.50	74	142.12	142.00	-72	3,270	-2.20%
2021/11/16	6	144.00	5	143.80	142.50	1	3,270	0.03%
2021/11/15	26	144.00	39	145.01	144.50	-13	3,283	-0.40%
2021/11/12	27.1	143.41	32	142.52	143.50	-4.9	3,317	-0.15%
2021/11/11	68.1	142.46	61	142.85	142.00	7.1	3,340	0.21%
2021/11/10	191.1	147.62	273	146.63	147.50	-81.9	3,484	-2.35%	大買/大賣/
2021/11/09	292	149.07	53.3	147.44	146.50	238.7	3,652	6.54%	大買/鉅額交易
2021/11/08	21.2	138.18	20	139.15	138.00	1.2	3,417	0.04%
2021/11/05	34.1	138.52	27	137.94	138.50	7.1	3,474	0.20%
2021/11/04	4	135.38	10	133.85	136.50	-6	3,454	-0.17%
2021/11/03	4	134.50	11	133.41	134.00	-7	3,468	-0.20%
2021/11/02	4	139.63	38	138.64	136.50	-34	3,486	-0.98%
2021/11/01	31	138.77	35.2	138.20	139.00	-4.2	3,422	-0.12%
2021/10/29	2	136.00	2	135.75	135.00	0	3,421	0.00%
2021/10/28	14	135.21	15	135.87	135.00	-1	3,431	-0.03%
2021/10/27	5	135.90	6.3	134.84	136.00	-1.3	3,456	-0.04%
2021/10/26	4	134.88	1.2	136.72	133.00	2.8	3,480	0.08%
2021/10/25	20.5	132.88	18	132.92	133.50	2.5	3,524	0.07%
2021/10/22	18.3	134.97	8	134.63	134.50	10.3	3,615	0.28%
2021/10/21	16.6	137.85	72	136.67	134.00	-55.4	3,638	-1.52%
2021/10/20	24.2	137.09	30	137.42	137.50	-5.8	3,645	-0.16%
2021/10/19	36	137.35	72	137.40	137.50	-36	3,661	-0.98%
2021/10/18	248.1	134.47	208	134.40	134.50	40.1	3,648	1.10%	大買/大賣/
2021/10/15	140	130.93	7	129.50	131.00	133	3,585	3.71%	大買/鉅額交易
2021/10/14	5	119.60	7	119.64	119.50	-2	3,600	-0.06%
2021/10/13	21	118.05	22	118.64	119.00	-1	3,706	-0.03%
2021/10/12	0	0.00	2.1	120.64	121.00	-2.1	3,828	-0.06%
2021/10/08	4	126.50	2	124.50	125.00	2	4,141	0.05%
2021/10/07	10	125.40	9	124.44	125.50	1	4,392	0.02%
2021/10/06	7	121.43	7	120.79	119.50	0	4,680	0.00%
2021/10/05	2	124.00	3	122.00	124.00	-1	5,048	-0.02%
2021/10/04	2	121.25	6	120.92	119.00	-4	5,076	-0.08%
2021/10/01	1	122.50	11	122.73	121.50	-10	5,188	-0.19%
2021/09/30	1	127.50	3	125.50	127.50	-2	5,275	-0.04%
2021/09/29	4	125.75	23	125.41	124.50	-19	5,297	-0.36%
2021/09/28	0	0.00	9	131.22	131.50	-9	5,324	-0.17%
2021/09/27	4	134.50	1	135.50	133.50	3	5,407	0.06%
2021/09/24	1	136.50	0	0.00	136.50	1	5,473	0.02%
2021/09/23	2	134.50	0	0.00	133.50	2	5,526	0.04%
2021/09/22	1	133.00	11	132.18	133.50	-10	5,632	-0.18%
2021/09/17	27	134.52	1	131.50	136.00	26	5,678	0.46%
2021/09/16	8	133.69	20	131.65	132.00	-12	5,795	-0.21%
2021/09/15	2	134.25	45	134.00	133.50	-43	5,867	-0.73%
2021/09/14	17.2	140.17	239	139.43	138.00	-221.8	6,005	-3.69%	大賣/鉅額交易
2021/09/13	10	139.05	37	139.74	138.50	-27	6,083	-0.44%
2021/09/10	33	143.11	8	141.75	144.50	25	6,200	0.40%
2021/09/09	21	139.95	15	139.77	141.00	6	6,439	0.09%
2021/09/08	8	139.63	16	138.25	137.50	-8	6,568	-0.12%
2021/09/07	10	140.50	34	141.28	141.50	-24	6,608	-0.36%
2021/09/06	3	146.83	15	147.47	145.50	-12	6,826	-0.18%
2021/09/03	19	149.32	13	148.23	148.50	6	7,138	0.08%
2021/09/02	4	149.25	30.1	149.03	147.50	-26.1	7,195	-0.36%
2021/09/01	43.1	149.59	36	149.32	152.00	7.1	7,157	0.10%
2021/08/31	35.1	145.37	11	145.36	145.00	24.1	7,103	0.34%
2021/08/30	10	143.85	5	143.90	143.50	5	7,113	0.07%
2021/08/27	9	144.67	42	143.87	142.50	-33	7,142	-0.46%
2021/08/26	39	148.77	45	148.68	145.00	-6	7,202	-0.08%
2021/08/25	36	142.04	98	140.25	145.00	-62	7,326	-0.85%
2021/08/24	25	138.58	133	140.18	137.00	-108	7,323	-1.47%	大賣/鉅額交易
2021/08/23	22	139.66	12	139.83	140.00	10	7,362	0.14%
2021/08/20	14	136.61	16	135.88	136.00	-2	7,413	-0.03%
2021/08/19	40	136.06	52	137.33	135.50	-12	7,484	-0.16%
2021/08/18	87	137.15	186	137.56	142.00	-99	7,595	-1.30%	大賣/
2021/08/17	63	134.40	53	133.98	134.00	10	7,767	0.13%
2021/08/16	55	135.13	231	134.42	134.50	-176	7,963	-2.21%	大賣/鉅額交易
2021/08/13	85	144.35	539	144.33	143.00	-454	7,790	-5.83%	大賣/鉅額交易
2021/08/12	20	158.33	197	157.01	158.50	-177	7,552	-2.34%	大賣/鉅額交易
2021/08/11	45.1	157.42	324	158.07	156.00	-278.9	7,576	-3.68%	大賣/鉅額交易
2021/08/10	45	162.29	77	159.72	163.00	-32	7,581	-0.42%
2021/08/09	24	163.69	54.1	162.53	162.00	-30.1	7,659	-0.39%
2021/08/06	89	165.96	133	166.45	165.50	-44	7,759	-0.57%	大賣/
2021/08/05	26	169.48	80	168.29	168.00	-54	7,924	-0.68%
2021/08/04	27	170.59	28	170.80	168.50	-1	8,069	-0.01%
2021/08/03	15	171.77	44	171.72	170.50	-29	8,134	-0.36%
2021/08/02	24	171.98	41	170.78	172.00	-17	8,146	-0.21%
2021/07/30	78	171.43	133	170.06	168.00	-55	8,183	-0.67%	大賣/
2021/07/29	232	170.77	93	169.67	171.50	139	8,221	1.69%	大買/鉅額交易
2021/07/28	143	163.24	65	163.32	163.50	78	8,249	0.95%	大買/
2021/07/27	34	172.49	55	172.92	170.50	-21	8,269	-0.25%
2021/07/26	205	175.64	35	174.53	175.00	170	8,304	2.05%	大買/鉅額交易
2021/07/23	19	171.89	42	171.39	172.50	-23	8,256	-0.28%
2021/07/22	95	170.08	189	170.42	168.00	-94	8,207	-1.15%	大賣/
2021/07/21	182	168.22	3,911.1	167.84	167.50	-3,729.1	8,146	-45.77%	大買/大賣/鉅額交易
2021/07/20	41	176.95	72	176.76	175.00	-31	7,935	-0.39%
2021/07/19	70	179.85	236.1	180.27	179.00	-166.1	7,871	-2.11%	大賣/鉅額交易
2021/07/16	112	184.21	154.1	183.92	184.50	-42.1	7,815	-0.54%	大買/大賣/
2021/07/15	632	189.43	240	188.48	188.00	392	7,706	5.09%	大買/大賣/鉅額交易
2021/07/14	266.1	185.95	71	184.70	183.00	195.1	7,431	2.62%	大買/鉅額交易
2021/07/13	1,353.2	186.86	223	184.87	180.00	1,130.2	7,207	15.68%	大買/大賣/鉅額交易
2021/07/12	2,718	180.95	275	182.01	186.00	2,443	6,948	35.16%	大買/大賣/鉅額交易
2021/07/09	30	171.13	105	171.80	170.50	-75	6,644	-1.13%	大賣/
2021/07/08	208	175.60	733	174.85	173.00	-525	6,766	-7.76%	大買/大賣/鉅額交易
2021/07/07	155	172.97	67	172.60	172.00	88	6,750	1.30%	大買/
2021/07/06	33	169.92	32	170.50	168.00	1	6,792	0.01%
2021/07/05	416	172.42	53	172.08	172.00	363	6,838	5.31%	大買/鉅額交易
2021/07/02	384	168.66	542	166.87	168.50	-158	6,829	-2.31%	大買/大賣/鉅額交易
2021/07/01	29	168.09	105	166.59	164.00	-76	6,840	-1.11%	大賣/
2021/06/30	59	168.08	67	169.05	169.00	-8	6,861	-0.12%
2021/06/29	44	170.07	56	170.46	168.50	-12	6,940	-0.17%
2021/06/28	32	173.41	70	173.64	173.00	-38	7,134	-0.53%
2021/06/25	319	179.77	192	177.53	174.00	127	7,129	1.78%	大買/大賣/鉅額交易
2021/06/24	92	176.61	47	176.81	176.50	45	7,045	0.64%
2021/06/23	526	177.20	794	175.19	175.00	-268	7,014	-3.82%	大買/大賣/鉅額交易
2021/06/22	390	172.44	90	171.16	170.50	300	6,885	4.36%	大買/鉅額交易
2021/06/21	75	173.29	168	174.15	171.50	-93	6,832	-1.36%	大賣/
2021/06/18	169	179.67	111	178.17	177.00	58	6,705	0.86%	大買/大賣/
2021/06/17	207	173.95	582	173.49	174.50	-375	6,484	-5.78%	大買/大賣/鉅額交易
2021/06/16	33	170.36	75	170.12	169.50	-42	6,390	-0.66%
2021/06/15	564	171.90	89	171.66	172.00	475	6,359	7.47%	大買/鉅額交易
2021/06/11	792	164.18	200	166.13	167.00	592	6,218	9.52%	大買/大賣/鉅額交易
2021/06/10	336	157.53	65	156.53	160.00	271	5,943	4.56%	大買/鉅額交易
2021/06/09	59	153.37	48	152.75	152.00	11	5,890	0.19%
2021/06/08	58	154.28	27	153.76	155.00	31	5,946	0.52%
2021/06/07	50	154.11	34	150.69	154.00	16	5,999	0.27%
2021/06/04	20	153.63	44	153.32	151.50	-24	5,961	-0.40%
2021/06/03	48	156.56	102	155.73	157.00	-54	5,978	-0.90%	大賣/
2021/06/02	226	161.34	108	159.03	157.50	118	5,940	1.99%	大買/大賣/鉅額交易
2021/06/01	75	154.68	28	153.93	155.00	47	5,765	0.82%
2021/05/31	48	152.93	75	152.18	152.50	-27	5,804	-0.47%
2021/05/28	67	154.26	61	153.23	154.00	6	5,953	0.10%
2021/05/27	55	152.08	40	150.66	149.00	15	5,968	0.25%
2021/05/26	55	151.27	105	150.40	150.00	-50	5,931	-0.84%	大賣/
2021/05/25	183	148.97	122	148.64	146.50	61	5,877	1.04%	大買/大賣/
2021/05/24	386	137.18	163	138.05	143.50	223	5,725	3.89%	大買/大賣/鉅額交易
2021/05/21	14	129.43	8	127.44	130.50	6	5,541	0.11%
2021/05/20	27	127.46	29.1	128.03	124.50	-2.1	5,629	-0.04%
2021/05/19	32	126.75	112	126.01	127.50	-80	5,799	-1.38%	大賣/
2021/05/18	33.1	128.92	48	127.71	131.00	-15	5,877	-0.25%
2021/05/17	113	123.16	33	122.11	123.50	80	5,961	1.34%	大買/
2021/05/14	22	131.30	46	129.83	127.00	-24	6,002	-0.40%
2021/05/13	83	132.57	60	127.32	132.00	23	6,118	0.38%
2021/05/12	73	122.32	440	122.79	122.00	-367	6,583	-5.57%	大賣/鉅額交易
2021/05/11	97	135.70	122.5	135.71	135.00	-25.5	6,563	-0.39%	大賣/
2021/05/10	30	148.67	31	149.02	147.00	-1	6,685	-0.01%
2021/05/07	271	148.24	16	150.34	151.50	255	6,828	3.73%	大買/鉅額交易
2021/05/06	21	145.24	19	144.18	142.50	2	7,030	0.03%
2021/05/05	42	147.19	79	146.89	145.00	-37	7,264	-0.51%
2021/05/04	48	141.03	39	138.29	139.50	9	8,261	0.11%
2021/05/03	13	148.77	46	147.90	146.00	-33	8,256	-0.40%
2021/04/29	13	157.58	15	158.40	156.00	-2	8,413	-0.02%
2021/04/28	13	157.81	18	159.06	158.00	-5	8,642	-0.06%
2021/04/27	18	161.47	4	159.88	159.50	14	8,883	0.16%
2021/04/26	9	158.83	18	158.61	158.50	-9	9,122	-0.10%
2021/04/23	14	159.14	11	156.32	159.50	3	9,430	0.03%
2021/04/22	12	158.50	24	158.75	156.00	-12	9,853	-0.12%
2021/04/21	28	160.23	22	160.43	159.50	6	10,035	0.06%
2021/04/20	48	162.30	26	162.31	162.00	22	10,308	0.21%
2021/04/19	18	158.31	35	158.49	158.00	-17	10,647	-0.16%
2021/04/16	10	162.25	46	162.14	161.00	-36	11,002	-0.33%
2021/04/15	73	160.79	37	159.16	164.50	36	11,521	0.31%
2021/04/14	55.1	160.32	197.5	159.36	159.00	-142.4	12,043	-1.18%	大賣/鉅額交易
2021/04/13	27	166.31	90	165.65	164.50	-63	12,703	-0.50%
2021/04/12	17	169.15	75	169.49	168.00	-58	12,875	-0.45%
2021/04/09	18	175.78	87	176.40	175.00	-69	13,056	-0.53%
2021/04/08	38	179.29	137	179.03	178.50	-99	13,451	-0.74%	大賣/
2021/04/07	70	179.14	45	179.03	179.50	25	13,495	0.19%
2021/04/06	75	179.01	125	176.58	176.00	-50	13,482	-0.37%	大賣/
2021/04/01	103	179.75	132	179.70	179.00	-29	13,519	-0.21%	大買/大賣/
2021/03/31	306	179.88	131.1	179.93	181.00	174.9	13,493	1.30%	大買/大賣/鉅額交易
2021/03/30	35	174.50	8	173.69	173.50	27	13,352	0.20%
2021/03/29	39	173.13	51	173.15	172.50	-12	13,563	-0.09%
2021/03/26	226.4	171.19	213	172.22	173.00	13.4	13,815	0.10%	大買/大賣/
2021/03/25	38	168.24	38	169.04	166.50	0	14,068	0.00%
2021/03/24	5	168.10	23	167.63	167.00	-18	14,155	-0.13%
2021/03/23	1	170.00	16	170.81	170.00	-15	14,331	-0.10%
2021/03/22	6	173.17	132	171.75	171.00	-126	14,591	-0.86%	大賣/鉅額交易
2021/03/19	27	173.28	46	173.54	174.50	-19	15,058	-0.13%
2021/03/18	10	174.70	44	174.83	174.50	-34	15,457	-0.22%
2021/03/17	111	176.18	50	174.52	173.00	61	16,019	0.38%	大買/
2021/03/16	45	172.74	22	172.93	172.00	23	16,435	0.14%
2021/03/15	37	175.43	30	174.93	173.00	7	17,301	0.04%
2021/03/12	23	175.24	58	175.72	174.00	-35	18,042	-0.19%
2021/03/11	146	172.98	29	173.53	174.50	117	18,240	0.64%	大買/鉅額交易
2021/03/10	11	170.55	36	170.44	168.00	-25	18,435	-0.14%
2021/03/09	82	168.45	42	165.48	169.50	40	18,692	0.21%
2021/03/08	50	170.54	44	170.28	166.50	6	18,842	0.03%
2021/03/05	14	170.46	26	170.63	170.00	-12	18,948	-0.06%
2021/03/04	20	173.80	104	173.56	173.00	-84	19,169	-0.44%	大賣/
2021/03/03	184	173.59	375	171.17	177.50	-191	19,401	-0.98%	大買/大賣/鉅額交易
2021/03/02	14	171.14	43	169.83	166.50	-29	19,411	-0.15%
2021/02/26	21	172.86	42	172.17	173.00	-21	19,843	-0.11%
2021/02/25	90.1	176.18	35	178.27	175.00	55.1	20,021	0.28%
2021/02/24	74	179.72	479	178.93	177.00	-405	20,393	-1.99%	大賣/鉅額交易
2021/02/23	119	177.83	187	177.32	178.50	-68	20,736	-0.33%	大買/大賣/
2021/02/22	74	183.20	131	182.68	181.50	-57	21,242	-0.27%	大賣/
2021/02/19	116	182.86	273	182.52	183.50	-157	21,752	-0.72%	大買/大賣/鉅額交易
2021/02/18	156	178.75	229	178.45	179.00	-73	22,257	-0.33%	大買/大賣/
2021/02/17	139	180.63	298	179.86	181.00	-159	22,991	-0.69%	大買/大賣/鉅額交易
2021/02/05	72.1	176.39	314	175.48	174.50	-241.9	23,351	-1.04%	大賣/鉅額交易
2021/02/04	192	172.79	189	172.81	174.00	3	23,961	0.01%	大買/大賣/
2021/02/03	325	182.04	1,387	182.80	178.00	-1,062	24,408	-4.35%	大買/大賣/鉅額交易
2021/02/02	63	192.46	71	191.68	192.50	-8	24,549	-0.03%
2021/02/01	136.1	183.91	206	182.88	191.00	-69.9	25,135	-0.28%	大買/大賣/
2021/01/29	109	191.22	423.6	189.51	185.50	-314.6	25,467	-1.24%	大買/大賣/鉅額交易
2021/01/28	69.1	194.34	322	195.50	192.00	-253	25,635	-0.99%	大賣/鉅額交易
2021/01/27	294	205.04	385	206.28	203.00	-91	25,941	-0.35%	大買/大賣/
2021/01/26	1,072.4	210.60	267.1	209.63	203.00	805.4	26,040	3.09%	大買/大賣/鉅額交易
2021/01/25	122	200.69	113	200.23	200.00	9	24,975	0.04%	大買/大賣/
2021/01/22	107	203.87	225	202.47	203.00	-118	24,898	-0.47%	大買/大賣/鉅額交易
2021/01/21	79.3	199.42	48	199.54	203.00	31.3	24,715	0.13%
2021/01/20	87.3	198.18	93.5	199.98	195.00	-6.2	24,517	-0.03%
2021/01/19	116	203.44	70	204.27	204.00	46	24,299	0.19%	大買/
2021/01/18	135	195.13	379	192.12	202.50	-244	24,131	-1.01%	大買/大賣/鉅額交易
2021/01/15	119.1	202.38	161.2	201.41	193.00	-42.2	23,970	-0.18%	大買/大賣/
2021/01/14	89.1	202.33	150	202.81	199.00	-60.9	23,591	-0.26%	大賣/
2021/01/13	83.1	203.52	238	202.48	202.00	-154.9	23,410	-0.66%	大賣/鉅額交易
2021/01/12	161	204.06	134.2	203.59	199.50	26.8	23,156	0.12%	大買/大賣/
2021/01/11	122.2	202.62	186	201.42	205.50	-63.8	22,830	-0.28%	大買/大賣/
2021/01/08	896.2	201.28	259	202.72	196.00	637.2	22,519	2.83%	大買/大賣/鉅額交易
2021/01/07	345	202.62	376	201.80	203.00	-31	22,024	-0.14%	大買/大賣/
2021/01/06	673	197.20	309.3	195.43	193.00	363.7	21,470	1.69%	大買/大賣/鉅額交易
2021/01/05	238.1	190.40	226	191.26	188.00	12.1	20,708	0.06%	大買/大賣/
2021/01/04	637	187.25	289.1	185.86	187.50	347.9	20,524	1.70%	大買/大賣/鉅額交易
2020/12/31	402	184.53	535.1	183.27	183.50	-133.1	20,324	-0.66%	大買/大賣/鉅額交易
2020/12/30	187	175.02	48.6	174.46	176.50	138.4	19,893	0.70%	大買/鉅額交易
2020/12/29	58.3	172.41	137.9	172.02	171.50	-79.6	19,833	-0.40%	大賣/
2020/12/28	79	173.01	256.8	173.02	172.00	-177.8	19,785	-0.90%	大賣/鉅額交易
2020/12/25	110	170.11	134.5	170.26	169.00	-24.5	19,703	-0.12%	大買/大賣/
2020/12/24	95	171.24	67.5	172.00	170.00	27.5	19,653	0.14%
2020/12/23	78	171.74	73	171.82	173.50	5	19,578	0.03%
2020/12/22	242	169.24	129	169.62	167.50	113	19,489	0.58%	大買/大賣/鉅額交易
2020/12/21	174	165.26	1,418	164.96	164.00	-1,244	19,295	-6.45%	大買/大賣/鉅額交易
2020/12/18	14	171.96	47	171.97	171.50	-33	19,108	-0.17%
2020/12/17	58	172.99	90.2	173.06	175.00	-32.2	19,345	-0.17%
2020/12/16	130	175.32	90	174.61	171.50	40	19,198	0.21%	大買/
2020/12/15	82.1	172.99	438	173.59	171.00	-355.9	18,978	-1.88%	大賣/鉅額交易
2020/12/14	343	180.18	127.2	179.81	176.00	215.9	18,544	1.16%	大買/大賣/鉅額交易
2020/12/11	347.6	194.53	820.9	196.79	188.00	-473.3	18,244	-2.59%	大買/大賣/鉅額交易
2020/12/10	359.2	207.15	398	205.95	208.50	-38.8	17,953	-0.22%	大買/大賣/
2020/12/09	527.3	205.14	920	204.88	204.00	-392.8	17,732	-2.21%	大買/大賣/鉅額交易
2020/12/08	1,001.1	194.19	762	192.95	199.00	239.1	16,902	1.41%	大買/大賣/鉅額交易
2020/12/07	271	179.54	287	179.08	181.00	-16	16,210	-0.10%	大買/大賣/
2020/12/04	562	180.50	156	179.67	176.50	406	16,011	2.54%	大買/大賣/鉅額交易
2020/12/03	150.4	181.71	224	179.67	185.00	-73.6	15,856	-0.46%	大買/大賣/
2020/12/02	142	179.65	108	179.14	177.00	34	15,706	0.22%	大買/大賣/
2020/12/01	186	178.61	367	178.85	180.50	-181	15,636	-1.16%	大買/大賣/鉅額交易
2020/11/30	155.2	180.61	326	180.16	179.50	-170.8	15,668	-1.09%	大買/大賣/鉅額交易
2020/11/27	401	174.61	356	174.22	177.00	45	15,781	0.29%	大買/大賣/
2020/11/26	147.1	179.50	387	179.41	179.50	-239.9	15,633	-1.53%	大買/大賣/鉅額交易
2020/11/25	666.1	179.37	600	181.46	179.00	66.1	15,522	0.43%	大買/大賣/
2020/11/24	404.1	189.09	72	189.43	185.00	332.1	15,127	2.20%	大買/鉅額交易
2020/11/23	719.1	188.04	576.1	186.70	190.00	143	15,109	0.95%	大買/大賣/鉅額交易
2020/11/20	592.1	190.25	126	190.35	187.00	466.1	15,053	3.10%	大買/大賣/鉅額交易
2020/11/19	247.1	188.81	577	189.03	189.50	-329.9	14,903	-2.21%	大買/大賣/鉅額交易
2020/11/18	241	185.12	367	184.78	186.50	-126	14,501	-0.87%	大買/大賣/鉅額交易
2020/11/17	593.3	183.01	703.1	185.66	179.50	-109.8	14,192	-0.77%	大買/大賣/鉅額交易
2020/11/16	654.3	181.74	419	180.23	190.00	235.3	13,878	1.70%	大買/大賣/鉅額交易
2020/11/13	278.1	170.79	458	172.31	175.00	-179.9	13,259	-1.36%	大買/大賣/鉅額交易
2020/11/12	766.4	170.06	764	170.42	170.00	2.4	12,977	0.02%	大買/大賣/
2020/11/11	259.5	162.86	275	162.58	171.00	-15.5	12,355	-0.13%	大買/大賣/
2020/11/10	255.3	157.89	909	157.82	160.00	-653.7	11,944	-5.47%	大買/大賣/鉅額交易
2020/11/09	467.1	150.93	792	151.50	156.50	-324.9	11,295	-2.88%	大買/大賣/鉅額交易
2020/11/06	740	141.20	639	140.67	142.50	101	10,799	0.94%	大買/大賣/鉅額交易
2020/11/05	411	136.08	253	135.23	136.50	158	10,591	1.49%	大買/大賣/鉅額交易
2020/11/04	932	132.27	442	131.10	135.00	490	10,510	4.66%	大買/大賣/鉅額交易
2020/11/03	593	125.09	387	124.83	127.00	206	10,071	2.05%	大買/大賣/鉅額交易
2020/11/02	20	118.93	25	118.80	119.50	-5	9,829	-0.05%
2020/10/30	44	120.85	27	120.74	120.00	17	9,998	0.17%
2020/10/29	103	120.71	15	117.83	121.00	88	10,137	0.87%	大買/
2020/10/28	3	122.33	5	121.40	120.50	-2	10,289	-0.02%
2020/10/27	42	123.45	6	122.25	124.00	36	10,407	0.35%
2020/10/26	85	124.44	37	125.54	122.50	48	10,636	0.45%
2020/10/23	243	123.33	47	123.56	124.50	196	10,925	1.79%	大買/鉅額交易
2020/10/22	28	120.20	21	118.10	121.00	7	11,681	0.06%
2020/10/21	25	119.04	11	118.09	117.00	14	12,242	0.11%
2020/10/20	6	116.92	44	116.64	117.50	-38	12,615	-0.30%
2020/10/19	11	119.64	21	119.31	118.50	-10	12,784	-0.08%
2020/10/16	16	119.41	41	120.72	118.50	-25	13,006	-0.19%
2020/10/15	15	123.53	10	123.05	123.00	5	13,396	0.04%
2020/10/14	166	123.79	169	122.64	122.50	-3	13,720	-0.02%	大買/大賣/
2020/10/13	14	122.32	295	122.17	123.50	-281	14,190	-1.98%	大賣/鉅額交易
2020/10/12	332	123.23	24	122.42	121.50	308	14,629	2.11%	大買/鉅額交易
2020/10/08	651	121.74	66	121.70	121.00	585	15,305	3.82%	大買/鉅額交易
2020/10/07	213	118.92	16	117.91	118.00	197	15,940	1.24%	大買/鉅額交易
2020/10/06	44	118.38	22	118.48	117.00	22	16,476	0.13%
2020/10/05	13	117.69	3	116.67	116.50	10	17,141	0.06%
2020/09/30	8	115.25	11	113.95	117.00	-3	17,743	-0.02%
2020/09/29	14	114.36	11	114.86	113.50	3	18,154	0.02%
2020/09/28	11	114.05	47	113.84	114.00	-36	18,800	-0.19%
2020/09/25	79	113.41	55	113.49	110.50	24	19,141	0.13%
2020/09/24	10	115.60	121	114.87	115.00	-111	19,447	-0.57%	大賣/鉅額交易
2020/09/23	18	117.72	146	117.87	119.50	-128	20,036	-0.64%	大賣/鉅額交易
2020/09/22	235	119.69	1,656	118.86	118.00	-1,421	20,364	-6.98%	大買/大賣/鉅額交易
2020/09/21	27	126.35	190	126.47	125.50	-163	20,809	-0.78%	大賣/鉅額交易
2020/09/18	150	128.21	66	127.59	127.00	84	21,670	0.39%	大買/
2020/09/17	79	127.45	143	127.24	127.00	-64	22,528	-0.28%	大賣/
2020/09/16	299	128.61	90	130.02	128.00	209	23,416	0.89%	大買/鉅額交易
2020/09/15	146	130.95	129	131.22	129.50	17	23,469	0.07%	大買/大賣/
2020/09/14	252	130.23	650	129.24	131.50	-398	23,225	-1.71%	大買/大賣/鉅額交易
2020/09/11	152	126.10	141	125.38	125.50	11	23,024	0.05%	大買/大賣/
2020/09/10	127	125.57	24	126.88	125.00	103	22,969	0.45%	大買/鉅額交易
2020/09/09	111	125.28	71	124.26	126.50	40	22,944	0.17%	大買/
2020/09/08	127	125.98	30	124.98	126.00	97	22,944	0.42%	大買/
2020/09/07	157	127.82	40	126.65	124.00	117	22,954	0.51%	大買/鉅額交易
2020/09/04	189	126.53	139	125.72	129.00	50	22,976	0.22%	大買/大賣/
2020/09/03	253	129.44	48	129.51	127.50	205	22,886	0.90%	大買/鉅額交易
2020/09/02	530	128.61	137	128.79	129.00	393	22,798	1.72%	大買/大賣/鉅額交易
2020/09/01	108	124.80	66	124.97	125.50	42	22,541	0.19%	大買/
2020/08/31	201	123.83	56	123.79	123.50	145	22,476	0.65%	大買/鉅額交易
2020/08/28	137	121.11	63	120.94	123.00	74	22,550	0.33%	大買/
2020/08/27	419	122.57	253	122.33	121.50	166	22,530	0.74%	大買/大賣/鉅額交易
2020/08/26	204	122.42	79	121.58	122.00	125	22,493	0.56%	大買/鉅額交易
2020/08/25	122	115.48	150	115.62	118.00	-28	22,183	-0.13%	大買/大賣/
2020/08/24	352	109.98	140	110.01	112.00	212	21,931	0.97%	大買/大賣/鉅額交易
2020/08/21	106	106.98	136	106.14	110.00	-30	21,832	-0.14%	大買/大賣/
2020/08/20	290	106.45	44	105.31	102.00	246	21,572	1.14%	大買/鉅額交易
2020/08/19	101	115.06	210	113.22	112.50	-109	21,309	-0.51%	大買/大賣/鉅額交易
2020/08/18	111	117.95	124	118.01	118.00	-13	21,142	-0.06%	大買/大賣/
2020/08/17	39	123.33	213	122.75	122.00	-174	20,998	-0.83%	大賣/鉅額交易
2020/08/14	232	121.59	222	121.30	126.00	10	21,133	0.05%	大買/大賣/
2020/08/13	89	122.26	356	120.90	120.50	-267	20,947	-1.27%	大賣/鉅額交易
2020/08/12	35	124.44	92	124.44	123.50	-57	20,939	-0.27%
2020/08/11	311	130.70	163	130.57	127.50	148	20,872	0.71%	大買/大賣/鉅額交易
2020/08/10	415	128.58	119	128.68	128.00	296	20,869	1.42%	大買/大賣/鉅額交易
2020/08/07	67	128.97	163	128.76	126.50	-96	20,790	-0.46%	大賣/
2020/08/06	30	128.65	29	128.74	128.50	1	20,802	0.00%
2020/08/05	97	128.57	206.5	128.89	127.00	-109.5	20,761	-0.53%	大賣/鉅額交易
2020/08/04	232	128.58	64	128.61	128.00	168	20,817	0.81%	大買/鉅額交易
2020/08/03	192	127.39	146	127.23	125.00	46	20,802	0.22%	大買/大賣/
2020/07/31	110	124.26	100	123.61	126.00	10	20,709	0.05%	大買/
2020/07/30	190.4	125.69	215	125.12	123.00	-24.6	20,683	-0.12%	大買/大賣/
2020/07/29	151	120.27	939	120.36	125.00	-788	20,576	-3.83%	大買/大賣/鉅額交易
2020/07/28	701.4	129.40	1,404	133.47	119.00	-702.7	20,433	-3.44%	大買/大賣/鉅額交易
2020/07/27	569	128.48	456	128.73	130.00	113	19,670	0.57%	大買/大賣/鉅額交易
2020/07/24	286	125.59	563	126.12	122.00	-277	19,162	-1.45%	大買/大賣/鉅額交易
2020/07/23	127	126.22	157	126.29	125.50	-30	18,906	-0.16%	大買/大賣/
2020/07/22	245	126.04	355	125.89	128.00	-110	18,943	-0.58%	大買/大賣/鉅額交易
2020/07/21	1,001	126.59	237	126.58	126.50	764	18,718	4.08%	大買/大賣/鉅額交易
2020/07/20	161	119.80	117	119.94	120.50	44	18,387	0.24%	大買/大賣/
2020/07/17	260.5	123.51	252	123.19	121.50	8.5	18,135	0.05%	大買/大賣/
2020/07/16	152	125.38	194	125.57	128.00	-42	17,773	-0.24%	大買/大賣/
2020/07/15	445.2	128.76	1,038	129.24	125.00	-592.8	17,379	-3.41%	大買/大賣/鉅額交易
2020/07/14	276	140.93	255	141.19	136.50	21	16,998	0.12%	大買/大賣/
2020/07/13	926	136.44	321	135.42	140.50	605	16,475	3.67%	大買/大賣/鉅額交易
2020/07/10	260	133.06	298	137.93	128.00	-38	16,084	-0.24%	大買/大賣/
2020/07/09	92	138.21	156	137.48	138.00	-64	15,491	-0.41%	大賣/
2020/07/08	211	133.08	189	132.53	133.00	22	14,981	0.15%	大買/大賣/
2020/07/07	272	127.69	349	127.55	129.50	-77	14,728	-0.52%	大買/大賣/
2020/07/06	315	123.12	277	123.66	123.00	38	14,173	0.27%	大買/大賣/
2020/07/03	176	122.07	289	123.24	119.50	-113	13,982	-0.81%	大買/大賣/鉅額交易
2020/07/02	629	122.88	326	121.54	125.00	303	13,554	2.24%	大買/大賣/鉅額交易
2020/07/01	376	116.54	257	117.17	116.00	119	12,873	0.92%	大買/大賣/鉅額交易
2020/06/30	694	114.40	554	115.60	112.00	140	12,431	1.13%	大買/大賣/鉅額交易
2020/06/29	663	112.76	1,124.5	110.78	115.00	-461.5	11,637	-3.97%	大買/大賣/鉅額交易
2020/06/24	1,045	102.50	1,402	100.59	105.50	-357	10,716	-3.33%	大買/大賣/鉅額交易
2020/06/23	2,506.5	94.13	573	93.30	96.10	1,933.5	9,831	19.67%	大買/大賣/鉅額交易
2020/06/22	322	85.61	85	85.41	87.40	237	8,916	2.66%	大買/鉅額交易
2020/06/19	108	84.63	14	84.91	84.00	94	8,763	1.07%	大買/
2020/06/18	169	84.00	51	83.12	84.40	118	8,698	1.36%	大買/鉅額交易
2020/06/17	4	81.53	0	0.00	81.30	4	8,622	0.05%
2020/06/16	16	81.43	36	81.35	82.30	-20	8,616	-0.23%
2020/06/15	35	79.97	6	80.47	79.80	29	8,564	0.34%
2020/06/12	67	79.83	76	79.77	81.50	-9	8,550	-0.11%
2020/06/11	18	84.50	102	83.74	81.60	-84	8,523	-0.99%	大賣/
2020/06/10	57	86.11	35	86.28	86.10	22	8,428	0.26%
2020/06/09	28	86.43	105	86.08	86.00	-77	8,424	-0.91%	大賣/
2020/06/08	74	87.78	80	87.50	86.80	-6	8,733	-0.07%
2020/06/05	121	87.24	32	87.12	86.80	89	8,930	1.00%	大買/
2020/06/04	208	87.74	49	88.03	86.50	159	9,056	1.76%	大買/鉅額交易
2020/06/03	358	86.07	31	86.27	85.90	327	9,109	3.59%	大買/鉅額交易
2020/06/02	354	86.65	42	86.61	84.00	312	9,114	3.42%	大買/鉅額交易
2020/06/01	24	84.33	48	84.30	85.20	-24	9,265	-0.26%
2020/05/29	5	81.56	20	81.89	81.70	-15	9,465	-0.16%
2020/05/28	21	83.63	13	82.27	81.50	8	9,550	0.08%
2020/05/27	8	84.59	20	84.55	84.00	-12	9,539	-0.13%
2020/05/26	156	85.29	45	85.02	84.50	111	9,532	1.16%	大買/鉅額交易
2020/05/25	40	82.33	30	82.72	83.40	10	9,439	0.11%
2020/05/22	39	82.46	18	82.89	81.90	21	9,445	0.22%
2020/05/21	131	82.87	464	83.63	84.50	-333	9,372	-3.55%	大買/大賣/鉅額交易
2020/05/20	43	78.30	54	78.73	78.20	-11	9,126	-0.12%
2020/05/19	54	78.51	48	78.71	77.70	6	9,054	0.07%
2020/05/18	78	80.23	122	80.35	79.10	-44	8,949	-0.49%	大賣/
2020/05/15	506	82.61	137	82.88	83.50	369	8,879	4.16%	大買/大賣/鉅額交易
2020/05/14	92	88.15	73	88.38	85.20	19	8,911	0.21%
2020/05/13	267	87.71	47	87.63	88.40	220	9,000	2.44%	大買/鉅額交易
2020/05/12	42	86.43	29	87.19	86.10	13	9,134	0.14%
2020/05/11	78	87.19	172	87.46	87.30	-94	9,661	-0.97%	大賣/
2020/05/08	53	85.05	26	85.24	84.80	27	9,777	0.28%
2020/05/07	103	83.58	105	83.03	83.70	-2	9,807	-0.02%	大買/大賣/
2020/05/06	111	81.80	92	82.32	81.70	19	9,836	0.19%	大買/
2020/05/05	30	84.14	24	84.78	83.50	6	9,946	0.06%
2020/05/04	157	84.48	190	83.10	85.00	-33	9,910	-0.33%	大買/大賣/
2020/04/30	221	83.77	88	83.54	82.70	133	9,851	1.35%	大買/鉅額交易
2020/04/29	51	82.62	28	82.75	81.90	23	9,859	0.23%
2020/04/28	137	82.52	30	82.65	82.00	107	9,997	1.07%	大買/鉅額交易
2020/04/27	49	80.29	112	80.56	83.00	-63	9,876	-0.64%	大賣/
2020/04/24	5	78.26	9	78.13	77.70	-4	9,790	-0.04%
2020/04/23	203	77.84	33	78.12	78.10	170	10,157	1.67%	大買/鉅額交易
2020/04/22	80	75.24	110	76.26	76.80	-30	10,429	-0.29%	大賣/
2020/04/21	140	76.16	261	76.97	75.00	-121	10,445	-1.16%	大買/大賣/鉅額交易
2020/04/20	107	78.06	253	78.68	78.60	-146	10,568	-1.38%	大買/大賣/鉅額交易
2020/04/17	374	80.43	641	81.37	79.40	-267	10,565	-2.53%	大買/大賣/鉅額交易
2020/04/16	172	77.26	288.4	77.07	78.00	-116.4	10,358	-1.12%	大買/大賣/鉅額交易
2020/04/15	93	74.87	210	74.80	74.70	-117	10,145	-1.15%	大賣/鉅額交易
2020/04/14	58	73.47	270	73.01	73.60	-212	9,967	-2.13%	大賣/鉅額交易
2020/04/13	88	72.72	99	72.89	72.10	-11	9,871	-0.11%
2020/04/10	136	73.41	78.3	73.70	74.50	57.7	9,748	0.59%	大買/
2020/04/09	18	72.07	14	71.53	71.20	4	9,553	0.04%
2020/04/08	120	71.90	297.8	71.36	73.30	-177.8	9,411	-1.89%	大買/大賣/鉅額交易
2020/04/07	205	68.39	100.9	65.02	69.00	104.1	9,184	1.13%	大買/鉅額交易
2020/04/06	10	60.65	0	0.00	62.80	10	9,159	0.11%
2020/04/01	60	60.80	34	60.59	61.00	26	9,162	0.28%
2020/03/31	3	58.83	53.8	58.45	59.00	-50.8	9,188	-0.55%
2020/03/30	70	53.03	15.5	56.68	56.90	54.5	9,485	0.57%
2020/03/27	30	57.33	16.4	59.09	57.00	13.6	9,680	0.14%
2020/03/26	0.1	59.40	410.5	54.76	58.50	-410.4	9,843	-4.17%	大賣/鉅額交易
2020/03/25	2.3	55.30	3	55.30	55.30	-0.7	10,074	-0.01%
2020/03/24	401.1	50.30	2	50.20	50.30	399.1	10,400	3.84%	大買/鉅額交易
2020/03/23	170	45.95	26	44.07	45.80	144	10,540	1.37%	大買/鉅額交易
2020/03/20	0	0.00	23	46.14	48.55	-23	10,709	-0.21%
2020/03/19	16	44.15	7	44.15	44.15	9	11,096	0.08%
2020/03/18	53.3	50.34	187	51.91	49.05	-133.7	11,755	-1.14%	大賣/鉅額交易
2020/03/17	32.8	54.47	173	54.47	54.50	-140.2	12,081	-1.16%	大賣/鉅額交易
2020/03/16	46.3	61.59	554	61.60	59.90	-507.7	12,017	-4.22%	大賣/鉅額交易
2020/03/13	36.6	66.51	512	66.50	66.50	-475.4	11,967	-3.97%	大賣/鉅額交易
2020/03/12	229	76.27	458	76.31	73.80	-229	11,995	-1.91%	大買/大賣/鉅額交易
2020/03/11	144.1	85.25	240	85.88	82.00	-95.9	11,586	-0.83%	大買/大賣/
2020/03/10	239	84.01	391.2	84.97	88.90	-152.2	11,269	-1.35%	大買/大賣/鉅額交易
2020/03/09	330.2	86.96	182	87.76	85.40	148.2	11,052	1.34%	大買/大賣/鉅額交易
2020/03/06	346.2	92.91	66	92.88	92.20	280.2	10,805	2.59%	大買/鉅額交易
2020/03/05	991	93.69	532.2	93.59	94.40	458.9	10,694	4.29%	大買/大賣/鉅額交易
2020/03/04	407	91.05	1,508.1	89.89	90.50	-1,101.1	10,369	-10.62%	大買/大賣/鉅額交易
2020/03/03	471	92.82	196	92.58	93.30	275	10,123	2.72%	大買/大賣/鉅額交易
2020/03/02	60	85.26	21.2	87.35	88.00	38.8	10,366	0.37%
2020/02/27	138	89.86	16	90.21	88.90	122	10,608	1.15%	大買/鉅額交易
2020/02/26	77.1	92.00	25	92.08	91.00	52.1	10,801	0.48%
2020/02/25	125.1	91.85	179	92.08	92.80	-54	11,563	-0.47%	大買/大賣/
2020/02/24	23.1	89.10	26	89.42	92.00	-2.9	12,057	-0.02%
2020/02/21	17.1	89.97	14	90.49	90.70	3.1	12,145	0.03%
2020/02/20	32.1	90.34	37	90.46	90.50	-4.9	12,200	-0.04%
2020/02/19	48.1	89.27	41	89.10	89.60	7.1	12,238	0.06%
2020/02/18	115.1	88.59	1,016	89.26	87.10	-900.9	12,283	-7.33%	大買/大賣/鉅額交易
2020/02/17	217.1	92.22	930	92.83	90.30	-713	12,367	-5.76%	大買/大賣/鉅額交易
2020/02/14	40	92.50	208	92.84	92.90	-168	12,039	-1.40%	大賣/鉅額交易
2020/02/13	258	92.88	107	93.90	92.20	151	11,828	1.28%	大買/大賣/鉅額交易
2020/02/12	879	91.99	1,105.1	92.60	93.90	-226.1	11,698	-1.93%	大買/大賣/鉅額交易
2020/02/11	977	89.79	566	88.31	90.30	411	11,126	3.69%	大買/大賣/鉅額交易
2020/02/10	786	82.81	385	83.00	82.10	401	10,831	3.70%	大買/大賣/鉅額交易
2020/02/07	152.1	82.43	65	83.02	81.50	87.1	10,693	0.81%	大買/
2020/02/06	183	83.29	379	82.56	84.50	-196	10,615	-1.85%	大買/大賣/鉅額交易
2020/02/05	126	79.22	50.5	79.78	79.10	75.5	10,467	0.72%	大買/
2020/02/04	173	79.51	812	79.14	80.20	-639	10,441	-6.12%	大買/大賣/鉅額交易
2020/02/03	1,061	73.87	350.5	73.95	74.70	710.5	10,361	6.86%	大買/大賣/鉅額交易
2020/01/31	278	79.39	104.1	79.90	78.60	173.9	10,724	1.62%	大買/大賣/鉅額交易
2020/01/30	57	80.70	41	80.70	80.70	16	10,841	0.15%
2020/01/20	119	90.26	674	90.08	89.60	-555	11,261	-4.93%	大買/大賣/鉅額交易
2020/01/17	417.4	89.85	560	89.62	90.00	-142.6	11,488	-1.24%	大買/大賣/鉅額交易
2020/01/16	1,006.1	85.85	192	85.80	87.20	814.1	11,434	7.12%	大買/大賣/鉅額交易
2020/01/15	544	84.05	53	83.97	83.50	491	11,303	4.34%	大買/鉅額交易
2020/01/14	485	83.29	181	83.47	84.60	304	11,542	2.63%	大買/大賣/鉅額交易
2020/01/13	60	80.80	56	81.38	80.60	4	11,503	0.03%
2020/01/10	147	81.71	689	81.54	80.30	-542	11,529	-4.70%	大買/大賣/鉅額交易
2020/01/09	252	80.35	120	80.23	80.80	132	11,344	1.16%	大買/大賣/鉅額交易
2020/01/08	26	75.00	63.8	77.26	77.00	-37.8	11,346	-0.33%
2020/01/07	151	76.07	32	76.10	76.30	119	11,372	1.05%	大買/鉅額交易
2020/01/06	19.7	78.09	0	0.00	77.70	19.7	11,420	0.17%
2020/01/03	30	79.12	2	80.00	79.20	28	11,433	0.24%
2020/01/02	98	82.06	11.3	81.75	80.00	86.7	11,458	0.76%
2019/12/31	12	79.41	70	79.50	80.50	-58	11,465	-0.51%
2019/12/30	26	80.18	37	81.84	80.00	-11	11,489	-0.10%
2019/12/27	19.4	80.84	52	81.08	81.00	-32.6	11,507	-0.28%
2019/12/26	254	79.03	84	79.61	79.50	170	11,499	1.48%	大買/鉅額交易
2019/12/25	885	81.23	449	80.24	77.80	436	11,476	3.80%	大買/大賣/鉅額交易
2019/12/24	162	79.66	130	79.64	80.50	32	11,212	0.29%	大買/大賣/
2019/12/23	460	77.44	558	77.59	77.70	-98	11,084	-0.88%	大買/大賣/
2019/12/20	101	80.28	371.3	79.80	78.80	-270.3	10,936	-2.47%	大買/大賣/鉅額交易
2019/12/19	165	83.53	379.5	84.16	83.00	-214.5	10,824	-1.98%	大買/大賣/鉅額交易
2019/12/18	206	82.85	15.2	82.67	83.00	190.8	10,621	1.80%	大買/鉅額交易
2019/12/17	171	82.71	182	82.71	82.80	-11	10,511	-0.10%	大買/大賣/
2019/12/16	285	82.44	342	81.75	83.50	-57	10,491	-0.54%	大買/大賣/
2019/12/13	284.2	80.52	575	81.40	79.40	-290.8	10,099	-2.88%	大買/大賣/鉅額交易
2019/12/12	332	78.49	294	76.74	79.70	38	9,473	0.40%	大買/大賣/
2019/12/11	181	72.14	22	72.93	72.50	159	9,150	1.74%	大買/鉅額交易
2019/12/10	1	71.40	0	0.00	71.30	1	9,143	0.01%
2019/12/09	3	69.50	55	70.47	71.50	-52	9,189	-0.57%
2019/12/06	2	67.00	29	66.98	67.70	-27	9,155	-0.29%
2019/12/05	1	68.00	50	67.72	67.40	-49	9,199	-0.53%
2019/12/04	36	66.08	196	66.18	67.40	-160	9,452	-1.69%	大賣/鉅額交易
2019/12/03	29	63.79	7	65.29	65.00	22	9,504	0.23%
2019/12/02	193	64.32	2	64.90	64.80	191	9,657	1.98%	大買/鉅額交易
2019/11/29	163	65.98	11	66.01	66.00	152	9,701	1.57%	大買/鉅額交易
2019/11/28	225	64.97	10	65.04	65.70	215	9,726	2.21%	大買/鉅額交易
2019/11/27	357	67.29	525	67.35	66.20	-168	9,792	-1.72%	大買/大賣/鉅額交易
2019/11/26	118	70.10	117	70.49	69.90	1	9,471	0.01%	大買/大賣/
2019/11/25	363	70.78	511	70.38	70.30	-148	9,255	-1.60%	大買/大賣/鉅額交易
2019/11/22	1,064	71.61	1,282	71.35	71.00	-218	9,023	-2.42%	大買/大賣/鉅額交易
2019/11/21	947	68.57	312	66.14	70.00	635	8,275	7.67%	大買/大賣/鉅額交易
2019/11/20	155	64.54	341	64.13	63.70	-186	7,756	-2.40%	大買/大賣/鉅額交易
2019/11/19	166	64.13	201	64.26	64.10	-35	7,777	-0.45%	大買/大賣/
2019/11/18	207	63.81	322	64.49	63.50	-115	8,006	-1.44%	大買/大賣/鉅額交易
2019/11/15	323	63.94	279	64.30	64.00	44	8,002	0.55%	大買/大賣/
2019/11/14	192	62.96	214	63.93	64.30	-22	7,985	-0.28%	大買/大賣/
2019/11/13	46	63.76	15	63.83	63.60	31	8,007	0.39%
2019/11/12	68	62.29	45	62.76	63.60	23	8,029	0.29%
2019/11/11	165	61.67	755	61.33	60.90	-590	8,044	-7.33%	大買/大賣/鉅額交易
2019/11/08	123	66.02	120	65.16	67.00	3	7,968	0.04%	大買/大賣/
2019/11/07	140	64.70	26	64.52	64.20	114	7,975	1.43%	大買/鉅額交易
2019/11/06	97	67.10	163	66.76	65.90	-66	8,028	-0.82%	大賣/
2019/11/05	199	66.74	245	66.95	66.60	-46	8,016	-0.57%	大買/大賣/
2019/11/04	150	66.87	296	66.66	67.00	-146	8,031	-1.82%	大買/大賣/鉅額交易
2019/11/01	102	64.19	362	63.79	65.70	-260	7,989	-3.25%	大買/大賣/鉅額交易
2019/10/31	475	64.00	101	64.10	62.90	374	7,970	4.69%	大買/大賣/鉅額交易
2019/10/30	1,106	64.80	1,160	64.78	65.30	-54	7,902	-0.68%	大買/大賣/
2019/10/29	359	61.77	283	61.89	62.50	76	7,459	1.02%	大買/大賣/
2019/10/28	1,003	60.55	361	60.49	62.50	642	7,213	8.90%	大買/大賣/鉅額交易
2019/10/25	840	58.18	1,148	57.86	58.40	-308	6,847	-4.50%	大買/大賣/鉅額交易
2019/10/24	728	55.62	198	56.44	57.10	530	6,622	8.00%	大買/大賣/鉅額交易
2019/10/23	191	54.30	126	53.61	53.20	65	6,388	1.02%	大買/大賣/
2019/10/22	457	52.72	540	52.01	53.40	-83	6,493	-1.28%	大買/大賣/
2019/10/21	952	50.53	214	50.69	50.70	738	6,472	11.40%	大買/大賣/鉅額交易
2019/10/18	66	48.57	14	48.45	48.75	52	6,602	0.79%
2019/10/17	5	46.92	4	46.91	47.10	1	6,751	0.01%
2019/10/16	122	46.82	21	46.95	46.60	101	6,805	1.48%	大買/鉅額交易
2019/10/15	8	46.85	6	46.77	46.70	2	6,832	0.03%
2019/10/14	13	45.95	6	46.16	45.85	7	6,886	0.10%
2019/10/09	2	47.03	1	46.70	46.75	1	6,921	0.01%
2019/10/07	4	48.08	2	48.05	47.80	2	7,375	0.03%
2019/10/04	5	48.90	1	49.05	48.00	4	7,409	0.05%
2019/10/03	1	48.45	0	0.00	48.45	1	7,488	0.01%
2019/10/01	4	48.45	4	48.16	47.80	0	7,684	0.00%
2019/09/27	3	46.90	2	47.65	47.80	1	7,994	0.01%
2019/09/26	11	48.02	300	48.12	47.70	-289	8,055	-3.59%	大賣/鉅額交易
2019/09/25	3	48.63	330	48.60	48.60	-327	7,997	-4.09%	大賣/鉅額交易
2019/09/24	22	50.24	613	51.53	49.20	-591	7,972	-7.41%	大賣/鉅額交易
2019/09/23	646	50.89	34	51.21	51.60	612	7,820	7.83%	大買/鉅額交易
2019/09/20	0	0.00	1	49.50	49.65	-1	7,658	-0.01%
2019/09/19	12	50.17	27	50.00	49.75	-15	7,631	-0.20%
2019/09/17	1	48.30	0	0.00	48.20	1	7,429	0.01%
2019/09/16	1	49.25	1	49.70	49.15	0	7,406	0.00%
2019/09/11	8	48.99	7	49.32	48.90	1	7,347	0.01%
2019/09/10	2	48.80	1	48.60	48.70	1	7,287	0.01%
2019/09/09	0	0.00	1	49.40	49.55	-1	7,298	-0.01%
2019/09/06	79	50.74	66	50.45	49.60	13	7,253	0.18%
2019/09/05	4	49.16	6	49.84	49.10	-2	6,993	-0.03%
2019/09/04	23	49.22	25	49.56	49.00	-2	6,930	-0.03%
2019/09/03	6	48.27	3	48.28	48.15	3	6,843	0.04%
2019/09/02	44	48.55	41	47.77	47.80	3	6,790	0.04%
2019/08/30	5	48.30	17	48.01	48.10	-12	6,767	-0.18%
2019/08/29	7	46.96	13	47.35	46.95	-6	6,653	-0.09%
2019/08/28	24	46.98	22	47.14	46.50	2	6,616	0.03%
2019/08/27	1	46.20	2	46.40	45.75	-1	6,507	-0.02%
2019/08/26	5	45.75	354	45.64	45.25	-349	6,483	-5.38%	大賣/鉅額交易
2019/08/23	7	47.52	5	47.10	47.10	2	6,419	0.03%
2019/08/22	15	48.69	15	48.67	48.20	0	6,365	0.00%
2019/08/21	127	49.03	100	49.28	49.50	27	6,219	0.43%	大買/
2019/08/20	11	47.04	17	47.22	46.70	-6	5,900	-0.10%
2019/08/19	5	46.84	36	47.22	47.20	-31	5,832	-0.53%
2019/08/16	45	46.99	35	47.44	46.15	10	5,768	0.17%
2019/08/15	10	46.93	24	47.26	49.10	-14	5,559	-0.25%
2019/08/14	81	49.03	31	49.05	47.70	50	5,492	0.91%
2019/08/13	12	48.74	10	48.73	47.70	2	5,415	0.04%
2019/08/12	31	49.02	55	48.68	48.90	-24	5,341	-0.45%
2019/08/08	34	46.55	11	46.14	47.85	23	5,247	0.44%
2019/08/07	18	44.62	19	45.76	44.30	-1	5,122	-0.02%
2019/08/06	33	44.52	40	43.70	45.05	-7	5,075	-0.14%
2019/08/05	27	46.44	7	46.92	46.35	20	4,992	0.40%
2019/08/02	10	46.58	6	46.80	46.50	4	4,936	0.08%
2019/07/31	34	48.48	33	48.51	49.00	1	4,831	0.02%
2019/07/30	13	48.83	14	47.87	47.50	-1	4,736	-0.02%
2019/07/29	5	49.89	39	50.03	49.50	-34	4,617	-0.74%
2019/07/26	28	51.73	30	51.77	51.00	-2	4,519	-0.04%
2019/07/25	30	51.04	19	50.99	51.50	11	4,353	0.25%
2019/07/24	96	50.75	105	50.67	51.50	-9	4,223	-0.21%	大賣/
2019/07/23	34	49.04	31	49.29	48.05	3	3,858	0.08%
2019/07/22	59	47.76	50	46.74	48.95	9	3,506	0.26%
2019/07/19	43	44.20	49	43.81	44.50	-6	3,149	-0.19%
2019/07/18	22	42.10	25	43.12	41.95	-3	2,877	-0.10%
2019/07/17	4	43.69	10	43.61	43.25	-6	2,829	-0.21%
2019/07/16	123	44.09	26	44.19	44.00	97	2,815	3.45%	大買/
2019/07/15	168	43.05	174	43.20	43.65	-6	2,741	-0.22%	大買/大賣/
2019/07/12	140	44.28	143	43.80	43.10	-3	2,702	-0.11%	大買/大賣/
2019/07/11	137	41.88	28	41.74	43.00	109	2,412	4.52%	大買/鉅額交易
2019/07/10	126	40.74	31	41.06	40.80	95	2,316	4.10%	大買/
2019/07/09	229	41.91	47	41.65	40.40	182	2,410	7.55%	大買/鉅額交易
2019/07/08	4	41.53	19	41.65	41.30	-15	2,324	-0.65%
2019/07/05	201	41.18	83	41.19	42.40	118	2,310	5.11%	大買/鉅額交易
2019/07/04	155	40.43	146	40.43	40.30	9	2,161	0.42%	大買/大賣/
2019/07/03	10	39.30	5	38.82	39.30	5	1,933	0.26%
2019/07/02	5	35.10	3	35.40	35.75	2	1,850	0.11%
2019/07/01	2	35.18	0	0.00	35.20	2	1,845	0.11%
2019/06/27	1	33.80	1	34.10	33.80	0	1,887	0.00%
2019/06/26	1	33.40	0	0.00	33.70	1	1,907	0.05%
2019/06/25	1	33.85	0	0.00	33.65	1	1,971	0.05%
2019/06/24	0	0.00	5	34.22	34.20	-5	2,078	-0.24%
2019/06/21	10	35.22	0	0.00	34.65	10	2,070	0.48%
2019/06/18	6	34.67	6	34.57	34.70	0	2,061	0.00%
2019/06/17	15	34.90	16	34.91	34.85	-1	2,070	-0.05%
2019/06/14	0	0.00	4	33.85	33.80	-4	2,016	-0.20%
2019/06/13	0	0.00	3	33.75	33.60	-3	2,022	-0.15%
2019/06/12	0	0.00	7	34.31	34.30	-7	2,045	-0.34%
2019/06/11	11	34.88	8	34.12	34.00	3	2,045	0.15%
2019/06/10	2	32.30	0	0.00	32.45	2	1,978	0.10%
2019/06/06	2	31.95	0	0.00	31.65	2	1,978	0.10%
2019/06/05	3	31.70	4	31.63	31.55	-1	1,972	-0.05%
2019/06/04	0	0.00	2	31.50	31.40	-2	1,980	-0.10%
2019/05/31	6	32.83	1	32.65	32.55	5	2,041	0.24%
2019/05/30	9	32.28	1	32.20	32.35	8	2,038	0.39%
2019/05/29	91	32.62	7	32.54	32.60	84	2,041	4.11%
2019/05/28	5	33.15	84	33.15	33.15	-79	2,048	-3.86%
2019/05/27	0	0.00	9	31.74	31.55	-9	2,075	-0.43%
2019/05/24	8	31.81	0	0.00	31.85	8	2,089	0.38%
2019/05/23	0	0.00	7	31.40	31.50	-7	2,102	-0.33%
2019/05/22	3	33.00	26	34.01	33.00	-23	2,137	-1.08%
2019/05/21	5	33.74	18	33.66	33.90	-13	2,175	-0.60%
2019/05/20	0	0.00	47	33.42	33.45	-47	2,227	-2.11%
2019/05/17	5	33.95	62	34.42	33.95	-57	2,285	-2.49%
2019/05/15	0	0.00	3	36.05	36.15	-3	2,541	-0.12%
2019/05/14	2	34.33	0	0.00	35.10	2	2,621	0.08%
2019/05/13	2	35.00	3	35.50	35.00	-1	2,659	-0.04%
2019/05/10	2	35.93	0	0.00	35.60	2	2,744	0.07%
2019/05/08	0	0.00	2	37.80	37.75	-2	2,768	-0.07%
2019/05/07	0	0.00	2	38.85	38.50	-2	2,814	-0.07%
2019/05/06	15	39.00	3	38.93	38.50	12	2,907	0.41%
2019/05/03	0	0.00	15	39.92	39.75	-15	3,405	-0.44%
2019/05/02	2	39.55	1	39.75	39.80	1	3,565	0.03%
2019/04/30	0	0.00	1	39.30	39.60	-1	3,570	-0.03%
2019/04/29	0	0.00	2	39.10	39.30	-2	3,562	-0.06%
2019/04/26	1	40.65	3	41.23	40.75	-2	3,544	-0.06%
2019/04/25	16	42.25	3	41.97	42.00	13	3,523	0.37%
2019/04/24	1	42.10	1	43.05	42.05	0	3,522	0.00%
2019/04/23	1	42.35	2	43.28	42.50	-1	3,508	-0.03%
2019/04/22	3	43.13	1	43.25	43.30	2	3,497	0.06%
2019/04/19	1	41.80	1	42.15	41.80	0	3,463	0.00%
2019/04/18	1	41.35	1	43.45	41.40	0	3,447	0.00%
2019/04/17	46	43.86	1	43.50	43.60	45	3,387	1.33%
2019/04/16	12	43.61	9	43.22	43.30	3	3,329	0.09%
2019/04/15	4	43.58	38	43.34	44.00	-34	3,260	-1.04%
2019/04/12	2	42.00	1	42.00	42.00	1	3,118	0.03%
2019/04/11	0	0.00	10	42.31	41.20	-10	3,102	-0.32%
2019/04/10	2	42.25	5	42.10	41.90	-3	3,043	-0.10%
2019/04/09	40	42.79	56	42.89	42.70	-16	3,017	-0.53%
2019/04/08	0	0.00	1	41.45	41.45	-1	2,915	-0.03%
2019/04/03	0	0.00	1	40.90	40.90	-1	2,892	-0.03%
2019/04/02	5	41.45	17	41.54	41.45	-12	2,886	-0.42%
2019/04/01	5	41.65	7	41.24	40.95	-2	2,858	-0.07%
2019/03/29	1	40.45	0	0.00	40.00	1	2,810	0.04%
2019/03/28	10	41.41	18	41.42	40.70	-8	2,797	-0.29%
2019/03/27	3	41.05	53	41.33	41.60	-50	2,738	-1.83%
2019/03/25	7	39.24	6	39.25	38.95	1	2,649	0.04%
2019/03/22	5	39.70	3	39.95	40.50	2	2,641	0.08%
2019/03/21	3	39.17	2	39.35	39.00	1	2,615	0.04%
2019/03/19	0	0.00	1	39.15	39.15	-1	2,632	-0.04%
2019/03/18	0	0.00	2	39.40	39.35	-2	2,645	-0.08%
2019/03/15	5	39.55	0	0.00	39.45	5	2,655	0.19%
2019/03/14	2	38.55	2	38.85	38.50	0	2,645	0.00%
2019/03/13	0	0.00	1	38.35	38.35	-1	2,674	-0.04%
2019/03/12	13	38.91	5	39.20	38.50	8	2,703	0.30%
2019/03/11	0	0.00	10	38.85	38.85	-10	2,736	-0.37%
2019/03/08	1	37.45	1	37.35	38.45	0	2,814	0.00%
2019/03/07	3	37.90	12	38.22	38.00	-9	2,872	-0.31%
2019/03/06	8	40.44	5	40.30	40.05	3	2,892	0.10%
2019/03/05	1	40.60	1	40.95	40.60	0	2,926	0.00%
2019/03/04	25	40.66	0	0.00	40.65	25	2,959	0.84%
2019/02/26	46	40.98	1	41.10	40.20	45	2,979	1.51%
2019/02/25	1	40.80	2	40.93	40.75	-1	3,017	-0.03%
2019/02/22	6	41.21	2	41.05	40.75	4	3,024	0.13%
2019/02/21	5	41.71	4	42.19	41.50	1	3,023	0.03%
2019/02/20	4	41.46	30	40.94	41.10	-26	2,984	-0.87%
2019/02/19	46	42.06	12	41.87	41.40	34	2,963	1.15%
2019/02/18	10	40.86	10	40.67	41.10	0	2,940	0.00%
2019/02/15	54	42.45	44	43.12	42.00	10	2,897	0.35%
2019/02/14	33	43.13	42	42.91	43.25	-9	2,836	-0.32%
2019/02/13	7	40.78	6	40.61	41.10	1	2,698	0.04%
2019/02/12	38	39.60	44	39.68	39.55	-6	2,629	-0.23%
2019/02/11	12	39.87	115	38.84	39.80	-103	2,624	-3.93%	大賣/鉅額交易
2019/01/30	19	37.70	25	38.02	38.00	-6	2,563	-0.23%
2019/01/29	24	37.55	51	37.55	37.45	-27	2,623	-1.03%
2019/01/28	116	38.26	33	38.32	38.20	83	2,676	3.10%	大買/
2019/01/25	90	38.09	30	38.00	38.10	60	2,673	2.24%
2019/01/24	467	37.96	462	37.99	38.30	5	2,630	0.19%	大買/大賣/
2019/01/23	73	35.96	58	35.85	37.00	15	2,159	0.69%
2019/01/22	12	33.85	0	0.00	33.65	12	2,019	0.59%
2019/01/18	16	33.48	0	0.00	33.55	16	2,082	0.77%
2019/01/17	5	33.30	6	33.46	32.75	-1	2,130	-0.05%
2019/01/16	10	33.10	0	0.00	33.10	10	2,164	0.46%
2019/01/15	1	32.25	0	0.00	32.05	1	2,188	0.05%
2019/01/08	0	0.00	10	32.98	32.90	-10	2,370	-0.42%
2019/01/07	10	33.40	0	0.00	33.25	10	2,439	0.41%
2018/12/14	1	36.60	0	0.00	36.90	1	2,936	0.03%
2018/12/13	0	0.00	6	37.30	37.55	-6	2,962	-0.20%
2018/12/12	0	0.00	37	36.90	37.10	-37	2,975	-1.24%
2018/12/11	1	35.90	4	35.88	36.00	-3	2,989	-0.10%
2018/12/10	1	36.50	6	36.43	36.05	-5	3,033	-0.16%
2018/12/07	3	37.40	3	37.20	37.50	0	3,078	0.00%
2018/12/06	8	36.56	2	36.50	36.50	6	3,194	0.19%
2018/12/05	1	39.00	2	39.25	38.65	-1	3,204	-0.03%
2018/12/04	5	40.77	5	40.59	40.00	0	3,221	0.00%
2018/12/03	8	40.38	18	40.45	40.80	-10	3,242	-0.31%
2018/11/30	18	37.48	5	37.66	38.00	13	3,177	0.41%
2018/11/29	11	37.55	5	37.03	36.50	6	3,152	0.19%
2018/11/28	3	35.85	1	36.30	36.30	2	3,150	0.06%
2018/11/27	1	34.45	1	34.70	35.50	0	3,147	0.00%
2018/11/26	5	33.97	4	34.19	34.30	1	3,164	0.03%
2018/11/23	1	34.05	3	33.65	33.75	-2	3,191	-0.06%
2018/11/22	4	35.25	3	35.13	33.80	1	3,231	0.03%
2018/11/21	17	34.23	0	0.00	34.70	17	3,255	0.52%
2018/11/20	8	33.99	5	34.08	34.10	3	3,288	0.09%
2018/11/19	16	34.51	4	34.78	34.50	12	3,308	0.36%
2018/11/16	31	34.47	0	0.00	34.10	31	3,358	0.92%
2018/11/15	3	34.07	3	33.65	33.70	0	3,416	0.00%
2018/11/14	4	35.38	4	34.40	34.40	0	3,500	0.00%
2018/11/13	3	33.70	3	35.05	35.30	0	3,790	0.00%
2018/11/12	2	35.95	2	35.78	35.55	0	3,909	0.00%
2018/11/09	2	35.10	10	35.22	35.45	-8	3,940	-0.20%
2018/11/08	2	36.48	5	36.32	35.10	-3	3,953	-0.08%
2018/11/07	5	35.75	9	35.67	36.00	-4	3,938	-0.10%
2018/11/06	11	36.35	2	36.80	34.85	9	3,983	0.23%
2018/11/05	4	36.10	5	36.16	37.35	-1	3,980	-0.03%
2018/11/02	5	35.00	6	35.43	35.00	-1	3,990	-0.03%
2018/11/01	9	34.79	5	34.22	34.80	4	3,981	0.10%
2018/10/31	12	32.85	10	32.92	33.00	2	4,014	0.05%
2018/10/30	11	31.64	6	31.65	31.70	5	4,161	0.12%
2018/10/29	2	31.93	28	31.88	32.00	-26	4,148	-0.63%
2018/10/26	11	31.88	25	32.54	32.35	-14	4,163	-0.34%
2018/10/25	2	33.15	27	32.38	32.30	-25	4,145	-0.60%
2018/10/24	1	34.80	1	34.30	35.35	0	4,114	0.00%
2018/10/23	0	0.00	1	34.90	34.90	-1	4,101	-0.02%
2018/10/22	9	35.35	0.4	36.20	36.05	8.6	4,080	0.21%
2018/10/19	10	33.97	10	33.90	34.25	0	4,066	0.00%
2018/10/18	7	35.59	2	35.20	35.40	5	4,033	0.12%
2018/10/17	1	35.80	3	36.15	35.50	-2	4,051	-0.05%
2018/10/16	10	35.88	5	35.34	35.50	5	4,109	0.12%
2018/10/15	0	0.00	17	33.30	34.50	-17	4,119	-0.41%
2018/10/12	30	31.86	17	31.56	32.35	13	4,089	0.32%
2018/10/11	41	31.51	9	31.35	31.35	32	4,057	0.79%
2018/10/09	17	35.87	20	35.76	34.80	-3	4,030	-0.07%
2018/10/08	18	39.10	102	39.47	37.85	-84	4,021	-2.09%	大賣/
2018/10/05	5	40.37	107	40.15	39.80	-102	4,160	-2.45%	大賣/鉅額交易
2018/10/04	3	44.10	20	44.07	44.15	-17	4,088	-0.42%
2018/10/03	6	44.52	0	0.00	44.60	6	4,111	0.15%
2018/10/02	4	46.38	12	46.06	45.60	-8	4,132	-0.19%
2018/10/01	19	45.91	6	45.32	46.15	13	4,158	0.31%
2018/09/28	9	44.72	0	0.00	44.50	9	4,241	0.21%
2018/09/27	5	44.89	16	45.07	44.75	-11	4,267	-0.26%
2018/09/26	4	45.80	6	46.05	45.40	-2	4,284	-0.05%
2018/09/25	5	46.30	5	45.65	46.30	0	4,307	0.00%
2018/09/21	1	43.80	6	44.23	44.50	-5	4,321	-0.12%
2018/09/20	57	43.97	5	43.56	43.30	52	4,336	1.20%
2018/09/19	7	45.00	4	45.71	45.00	3	4,340	0.07%
2018/09/18	11	45.35	10	45.72	44.85	1	4,366	0.02%
2018/09/17	10	46.89	3	46.88	46.95	7	4,410	0.16%
2018/09/14	25	46.50	12	46.03	47.90	13	4,438	0.29%
2018/09/13	38	44.42	35	44.74	45.05	3	4,433	0.07%
2018/09/12	44	44.14	140	44.55	43.20	-96	4,445	-2.16%	大賣/
2018/09/11	6	46.97	17	46.88	46.90	-11	4,497	-0.24%
2018/09/10	3	48.20	17	46.76	46.20	-14	4,775	-0.29%
2018/09/07	44	49.70	32	48.92	49.25	12	4,878	0.25%
2018/09/06	11	50.95	26	50.65	50.50	-15	4,877	-0.31%
2018/09/05	12	51.68	14	52.04	51.40	-2	4,910	-0.04%
2018/09/04	26	51.59	15	51.42	51.90	11	4,927	0.22%
2018/09/03	13	50.78	14	50.67	49.80	-1	4,920	-0.02%
2018/08/31	15	50.96	9	50.47	51.40	6	4,944	0.12%
2018/08/30	6	51.30	8	50.99	50.50	-2	5,026	-0.04%
2018/08/29	7	51.10	11	50.99	50.80	-4	5,096	-0.08%
2018/08/28	14	50.48	10	50.43	50.70	4	5,122	0.08%
2018/08/27	10	48.45	3	48.28	48.45	7	5,167	0.14%
2018/08/24	17	46.98	7	46.79	47.05	10	5,223	0.19%
2018/08/23	3	46.43	7	46.46	47.60	-4	5,431	-0.07%
2018/08/22	9	46.84	10	46.67	46.95	-1	5,505	-0.02%
2018/08/21	43	46.12	7	46.14	46.50	36	5,605	0.64%
2018/08/20	128	47.16	72	46.20	44.60	56	5,688	0.98%	大買/
2018/08/17	41	52.57	94	50.24	49.20	-53	5,577	-0.95%
2018/08/16	4	55.20	7	54.57	54.60	-3	5,737	-0.05%
2018/08/15	3	56.07	34	55.18	55.30	-31	5,824	-0.53%
2018/08/14	11	56.16	13	55.61	56.70	-2	6,281	-0.03%
2018/08/13	5	55.72	28	56.55	55.90	-23	6,524	-0.35%
2018/08/10	17	60.35	51	60.40	58.20	-34	6,505	-0.52%
2018/08/09	45	61.58	35	61.87	61.00	10	6,484	0.15%
2018/08/08	6	60.37	59	60.51	60.10	-53	6,496	-0.82%
2018/08/07	68	60.23	43	59.62	60.60	25	6,623	0.38%
2018/08/06	218	56.41	163	56.03	59.20	55	6,601	0.83%	大買/大賣/
2018/08/03	15	60.27	35	60.14	60.10	-20	6,480	-0.31%
2018/08/02	51	60.68	22	60.35	59.80	29	6,568	0.44%
2018/08/01	26	60.27	45	60.05	60.30	-19	6,598	-0.29%
2018/07/31	39	58.93	15	57.87	59.30	24	6,607	0.36%
2018/07/30	12	58.66	15	58.57	57.70	-3	6,648	-0.05%
2018/07/27	11	59.55	22	59.20	59.60	-11	6,701	-0.16%
2018/07/26	76	59.93	20	59.66	58.80	56	6,753	0.83%
2018/07/25	12	59.73	5	59.86	58.90	7	6,821	0.10%
2018/07/24	22	59.07	10	58.20	59.60	12	6,847	0.18%
2018/07/23	55	58.78	75	58.41	58.20	-20	6,874	-0.29%
2018/07/20	30	63.83	68	64.43	63.40	-38	6,858	-0.55%
2018/07/19	52	64.25	61	63.60	63.00	-9	6,858	-0.13%
2018/07/18	58	63.58	46	63.45	62.80	12	6,915	0.17%
2018/07/17	15	63.87	24	63.75	62.80	-9	6,945	-0.13%
2018/07/16	23	63.87	40	63.61	63.00	-17	6,935	-0.25%
2018/07/13	88	63.76	64	63.94	63.80	24	6,892	0.35%
2018/07/12	137	59.46	93	59.28	59.80	44	6,751	0.65%	大買/
2018/07/11	7	57.44	30	56.50	58.10	-23	6,782	-0.34%
2018/07/10	10	56.67	19	56.56	57.50	-9	6,794	-0.13%
2018/07/09	28	55.09	8	55.03	55.20	20	6,819	0.29%
2018/07/06	42	54.23	50	55.75	54.30	-8	6,863	-0.12%
2018/07/05	34	59.30	23	58.63	57.60	11	6,871	0.16%
2018/07/04	6	59.07	0	0.00	58.60	6	6,896	0.09%
2018/07/03	3	59.27	16	59.81	58.50	-13	6,918	-0.19%
2018/07/02	15	61.67	27	60.78	61.00	-12	6,962	-0.17%
2018/06/29	64	59.96	14	59.99	60.80	50	6,971	0.72%
2018/06/28	33	58.18	34	57.87	58.00	-1	6,950	-0.01%
2018/06/27	18	60.80	60	60.49	58.80	-42	6,970	-0.60%
2018/06/26	60	59.93	12	59.64	60.00	48	6,948	0.69%
2018/06/25	14	60.73	24	61.17	60.90	-10	6,964	-0.14%
2018/06/22	21	63.69	63	63.72	63.00	-42	7,101	-0.59%
2018/06/21	32	65.60	19	65.16	65.30	13	7,276	0.18%
2018/06/20	75	63.07	92	62.99	64.10	-17	7,278	-0.23%
2018/06/19	151	64.43	148	65.24	64.30	3	7,169	0.04%	大買/大賣/
2018/06/15	59	72.38	30	71.00	71.40	29	6,933	0.42%
2018/06/14	37	70.61	24	70.43	70.40	13	6,884	0.19%
2018/06/13	2	69.55	33	69.72	69.20	-31	6,928	-0.45%
2018/06/12	9	70.50	25	71.45	70.50	-16	7,086	-0.23%
2018/06/11	6	70.83	36	70.73	70.10	-30	7,271	-0.41%
2018/06/08	18	71.91	23	71.83	71.50	-5	7,345	-0.07%
2018/06/07	56	74.21	109	73.90	72.90	-53	7,612	-0.70%	大賣/
2018/06/06	138	73.71	52	73.05	73.00	86	7,774	1.11%	大買/
2018/06/05	50	73.30	88	72.79	72.10	-38	7,830	-0.49%
2018/06/04	83	72.89	18	72.66	72.70	65	7,807	0.83%
2018/06/01	26	70.68	59	70.94	70.10	-33	7,751	-0.43%
2018/05/31	121	73.61	71.4	74.21	70.90	49.6	7,704	0.64%	大買/
2018/05/30	34	73.27	45	73.71	73.00	-11	7,571	-0.15%
2018/05/29	33	76.69	54	76.36	74.90	-21	7,497	-0.28%
2018/05/28	132	75.78	82	75.23	75.10	50	7,378	0.68%	大買/
2018/05/25	94	74.34	87	73.95	73.20	7	7,271	0.10%
2018/05/24	182	73.77	95	74.37	73.80	87	7,205	1.21%	大買/
2018/05/23	50	71.75	106	72.27	70.70	-56	7,078	-0.79%	大賣/
2018/05/22	234	72.15	603	70.42	72.20	-369	7,194	-5.13%	大買/大賣/鉅額交易
2018/05/21	494	68.95	73	67.93	69.40	421	6,877	6.12%	大買/鉅額交易
2018/05/18	6	64.02	25	64.24	63.10	-19	6,979	-0.27%
2018/05/17	8	66.98	15	66.54	65.30	-7	6,951	-0.10%
2018/05/16	33	66.33	62	66.34	66.40	-29	7,154	-0.41%
2018/05/15	59	66.03	48	64.81	67.00	11	7,358	0.15%
2018/05/14	58	63.40	28	63.13	63.40	30	7,452	0.40%
2018/05/11	39	63.62	53	64.42	62.30	-14	7,482	-0.19%
2018/05/10	51	63.47	80	63.10	64.50	-29	7,516	-0.39%
2018/05/09	171	62.49	10	62.50	61.90	161	7,592	2.12%	大買/鉅額交易
2018/05/08	8	62.19	52	61.79	61.40	-44	7,650	-0.58%
2018/05/07	55	62.22	79	61.67	62.90	-24	7,823	-0.31%
2018/05/04	99	61.53	22	61.51	61.50	77	7,886	0.98%
2018/05/03	131	60.58	116	59.50	59.50	15	7,912	0.19%	大買/大賣/
2018/05/02	143	59.43	111	59.05	60.40	32	8,047	0.40%	大買/大賣/
2018/04/30	111	56.75	18	56.18	57.90	93	8,141	1.14%	大買/
2018/04/27	16	54.48	17	54.49	54.90	-1	8,263	-0.01%
2018/04/26	17	57.50	75	54.49	53.70	-58	8,558	-0.68%
2018/04/25	11	56.75	25	55.61	57.10	-14	8,678	-0.16%
2018/04/24	23	56.64	132	55.37	56.00	-109	8,806	-1.24%	大賣/鉅額交易
2018/04/23	13	59.32	32	59.88	59.20	-19	9,012	-0.21%
2018/04/20	12	62.03	1	60.50	62.10	11	9,165	0.12%
2018/04/19	12	62.04	4	61.60	61.90	8	9,529	0.08%
2018/04/18	156	60.97	143	60.84	61.20	13	9,643	0.13%	大買/大賣/
2018/04/17	57	60.80	131	61.06	60.70	-74	9,895	-0.75%	大賣/
2018/04/16	10	63.40	11	63.77	63.30	-1	10,093	-0.01%
2018/04/13	49	63.41	12	63.21	63.50	37	10,590	0.35%
2018/04/12	18	62.07	7	60.50	62.40	11	10,774	0.10%
2018/04/11	9	60.98	32	62.06	61.10	-23	10,948	-0.21%
2018/04/10	24	64.15	17	63.48	63.00	7	11,167	0.06%
2018/04/09	8	63.18	32	62.77	62.70	-24	11,366	-0.21%
2018/04/03	10	63.81	70	64.27	64.10	-60	11,541	-0.52%
2018/04/02	56	67.16	6	66.87	66.30	50	11,640	0.43%
2018/03/31	1	66.20	33	66.62	66.20	-32	11,838	-0.27%
2018/03/30	78	68.12	50	66.86	66.20	28	11,981	0.23%
2018/03/29	36	67.27	7	67.36	67.00	29	12,188	0.24%
2018/03/28	6	67.58	219	67.58	66.20	-213	12,285	-1.73%	大賣/鉅額交易
2018/03/27	92	70.78	34	71.54	68.40	58	12,524	0.46%
2018/03/26	66	69.16	41	68.99	70.60	25	12,551	0.20%
2018/03/23	82	64.05	11	63.26	65.70	71	12,542	0.57%
2018/03/22	31	68.35	24	67.18	66.10	7	12,725	0.06%
2018/03/21	39	68.34	11	68.10	67.80	28	12,931	0.22%
2018/03/20	6	66.83	56	67.29	67.20	-50	13,239	-0.38%
2018/03/19	69	70.66	31	69.80	69.00	38	13,717	0.28%
2018/03/16	34	70.82	48	70.47	70.30	-14	13,950	-0.10%
2018/03/15	66	71.19	99	71.18	71.20	-33	14,241	-0.23%
2018/03/14	61	67.55	38	67.64	68.90	23	14,539	0.16%
2018/03/13	100	68.08	403	67.20	68.00	-303	14,988	-2.02%	大賣/鉅額交易
2018/03/12	402	65.22	158	63.73	65.60	244	15,185	1.61%	大買/大賣/鉅額交易
2018/03/09	13	60.08	47	59.82	59.70	-34	15,259	-0.22%
2018/03/08	2	59.25	4	58.75	58.40	-2	15,516	-0.01%
2018/03/07	52	58.90	23	58.52	58.00	29	15,768	0.18%
2018/03/06	40	58.25	55.5	57.31	58.00	-15.5	16,338	-0.09%
2018/03/05	42	58.30	104	58.88	56.80	-62	16,639	-0.37%	大賣/
2018/03/02	14	57.79	18	57.46	58.20	-4	17,129	-0.02%
2018/03/01	17	57.44	13	56.54	57.50	4	17,425	0.02%
2018/02/27	7	57.96	19	57.93	57.20	-12	17,791	-0.07%
2018/02/26	78	57.77	42	57.61	56.90	36	17,987	0.20%
2018/02/23	129	58.80	61.3	59.39	58.70	67.7	18,280	0.37%	大買/
2018/02/22	82	56.62	67	55.38	56.80	15	18,695	0.08%
2018/02/21	25	53.80	28	53.83	53.40	-3	18,942	-0.02%
2018/02/12	157	53.56	292	53.72	51.60	-135	19,135	-0.71%	大買/大賣/鉅額交易
2018/02/09	7	57.30	50	57.30	57.30	-43	19,299	-0.22%
2018/02/08	237	64.93	216	64.52	63.60	21	19,581	0.11%	大買/大賣/
2018/02/07	47.1	68.02	63	67.83	64.50	-15.9	19,761	-0.08%
2018/02/06	40	69.36	220	68.02	67.60	-180	19,925	-0.90%	大賣/鉅額交易
2018/02/05	17	74.76	9	74.90	75.10	8	19,735	0.04%
2018/02/02	31	77.45	92	77.42	78.00	-61	19,966	-0.31%
2018/02/01	111	78.30	44	78.58	77.50	67	20,568	0.33%	大買/
2018/01/31	34.2	77.08	33	76.80	77.50	1.2	21,135	0.01%
2018/01/30	79	76.84	258	76.99	75.60	-179	21,137	-0.85%	大賣/鉅額交易
2018/01/29	11	76.68	75	76.47	76.00	-64	21,218	-0.30%
2018/01/26	27	74.77	143	74.84	75.00	-116	21,171	-0.55%	大賣/鉅額交易
2018/01/25	59	76.97	369	77.92	75.00	-310	21,192	-1.46%	大賣/鉅額交易
2018/01/24	48	76.08	72	75.23	77.30	-24	21,410	-0.11%
2018/01/23	15	76.65	174	76.66	75.50	-159	21,282	-0.75%	大賣/鉅額交易
2018/01/22	459	77.00	643	75.77	76.00	-184	21,229	-0.87%	大買/大賣/鉅額交易
2018/01/19	15	80.41	65	80.24	79.60	-50	21,023	-0.24%
2018/01/18	147	79.83	46	80.40	78.70	101	20,894	0.48%	大買/鉅額交易
2018/01/17	677	80.46	130	80.19	78.70	547	20,796	2.63%	大買/大賣/鉅額交易
2018/01/16	100	79.15	178	78.84	78.30	-78	20,598	-0.38%	大賣/
2018/01/15	435	77.15	193	77.44	80.10	242	20,533	1.18%	大買/大賣/鉅額交易
2018/01/12	51.4	73.15	32	72.83	73.50	19.4	20,312	0.10%
2018/01/11	107	73.78	34	73.64	72.70	73	20,526	0.36%	大買/
2018/01/10	82	72.04	261	71.87	71.00	-179	20,382	-0.88%	大賣/鉅額交易
2018/01/09	178	74.81	924	75.53	73.60	-746	20,314	-3.67%	大買/大賣/鉅額交易
2018/01/08	62	83.96	348	82.96	80.80	-286	19,997	-1.43%	大賣/鉅額交易
2018/01/05	121	84.91	85	84.33	84.30	36	20,234	0.18%	大買/
2018/01/04	159	83.16	243.1	83.09	83.70	-84.1	20,093	-0.42%	大買/大賣/
2018/01/03	123	81.64	130	81.76	80.70	-7	19,829	-0.04%	大買/大賣/
2018/01/02	202	80.39	165	80.10	79.90	37	19,745	0.19%	大買/大賣/