精材 (3374)-國泰券商分點個股進出

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(已收盤)

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

精材 (3374)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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	30	132.72	109	127.91	127.50	-79	1,400	-5.64%	大賣/
2024/05/30	68	129.08	92	129.41	129.50	-24	1,304	-1.84%
2024/05/29	42	129.55	2	128.50	128.50	40	1,272	3.14%
2024/05/28	164	128.16	7	129.79	129.00	157	1,245	12.61%	大買/鉅額交易
2024/05/27	0	0.00	1	120.00	120.00	-1	1,163	-0.09%
2024/05/24	106	119.50	0	0.00	119.50	106	1,180	8.98%	大買/鉅額交易
2024/05/23	1	117.00	5	117.70	116.50	-4	1,213	-0.33%
2024/05/22	1	118.00	0	0.00	118.00	1	1,324	0.08%
2024/05/21	0	0.00	1	115.50	115.50	-1	1,392	-0.07%
2024/05/15	1	117.00	0	0.00	116.00	1	1,734	0.06%
2024/05/14	2	117.50	0	0.00	117.50	2	1,802	0.11%
2024/05/13	0	0.00	1	116.50	116.50	-1	1,827	-0.05%
2024/05/10	1	118.50	0	0.00	118.50	1	1,900	0.05%
2024/05/09	0	0.00	1	115.50	115.50	-1	1,959	-0.05%
2024/05/08	1	117.00	0	0.00	117.00	1	1,975	0.05%
2024/05/06	0	0.00	1	115.50	115.50	-1	2,011	-0.05%
2024/04/29	1	118.00	1	116.50	118.00	0	2,100	0.00%
2024/04/25	0	0.00	3	114.50	114.50	-3	2,190	-0.14%
2024/04/24	1	115.50	1	115.50	115.50	0	2,205	0.00%
2024/04/22	1	112.50	0	0.00	111.00	1	2,219	0.05%
2024/04/19	0	0.00	2	113.50	113.50	-2	2,216	-0.09%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	0	0.00	1	118.50	117.50	-1	2,193	-0.05%
2024/04/16	1	118.50	3	117.67	117.50	-2	2,187	-0.09%
2024/04/15	0	0.00	2	121.25	121.50	-2	2,174	-0.09%
2024/04/11	28	125.50	35	125.46	125.50	-7	2,166	-0.32%
2024/04/10	7	130.00	2	129.00	129.00	5	2,162	0.23%
2024/04/09	0	0.00	1	130.00	127.50	-1	2,159	-0.05%
2024/04/08	1	128.00	2	127.50	127.00	-1	2,133	-0.05%
2024/04/03	4	127.25	76	125.07	127.50	-72	2,131	-3.38%
2024/04/02	75	127.59	1	125.50	127.50	74	2,130	3.47%
2024/04/01	0	0.00	2	124.00	124.50	-2	2,121	-0.09%
2024/03/29	3	124.50	0	0.00	124.00	3	2,127	0.14%
2024/03/28	1	124.50	2	123.50	123.50	-1	2,128	-0.05%
2024/03/26	0	0.00	3	125.17	124.50	-3	2,136	-0.14%
2024/03/25	0	0.00	4	127.75	127.50	-4	2,153	-0.19%
2024/03/22	9	130.22	2	129.50	128.50	7	2,159	0.32%
2024/03/20	2	127.00	5	127.60	126.00	-3	2,190	-0.14%
2024/03/19	2	126.75	0	0.00	126.50	2	2,207	0.09%
2024/03/18	4	125.88	0	0.00	126.50	4	2,216	0.18%
2024/03/15	2	124.25	1	123.50	123.50	1	2,250	0.04%
2024/03/14	3	127.17	1	125.50	125.50	2	2,331	0.09%
2024/03/13	0	0.00	4	128.00	126.50	-4	2,357	-0.17%
2024/03/12	4	129.50	2	127.50	129.50	2	2,385	0.08%
2024/03/11	2	129.50	7	129.79	128.50	-5	2,393	-0.21%
2024/03/08	9	135.11	7.4	131.81	129.50	1.6	2,439	0.07%
2024/03/07	0	0.00	7	133.64	131.50	-7	2,390	-0.29%
2024/03/06	10	131.80	1	131.50	132.00	9	2,447	0.37%
2024/03/05	11	132.27	0	0.00	131.50	11	2,529	0.43%
2024/03/04	0	0.00	3	130.83	130.50	-3	2,580	-0.12%
2024/03/01	2	129.50	1	129.50	129.50	1	2,691	0.04%
2024/02/29	5	130.60	1	129.50	132.00	4	2,817	0.14%
2024/02/27	0	130.50	1	128.50	128.50	-1	2,893	-0.03%
2024/02/26	1	131.00	12	132.54	130.50	-11	3,073	-0.36%
2024/02/23	4	135.63	0	0.00	132.50	4	3,063	0.13%
2024/02/22	1	131.50	4	130.25	131.50	-3	3,009	-0.10%
2024/02/21	0	0.00	18.3	129.45	129.50	-18.3	2,972	-0.62%
2024/02/20	7	135.93	12	136.42	135.50	-5	2,886	-0.17%
2024/02/19	13	135.27	4	133.75	133.50	9	2,822	0.32%
2024/02/16	6	131.83	3	131.67	132.50	3	2,756	0.11%
2024/02/15	5	131.50	2	129.50	131.50	3	2,759	0.11%
2024/02/05	2	128.50	1	126.50	126.50	1	2,821	0.04%
2024/02/02	3.3	128.65	17	127.41	128.00	-13.7	2,833	-0.48%
2024/02/01	10	127.55	6	126.67	126.00	4	2,787	0.14%
2024/01/31	4	128.00	1	125.50	125.50	3	2,787	0.11%
2024/01/30	4	126.88	0	0.00	127.00	4	2,866	0.14%
2024/01/29	0	0.00	1	126.00	126.50	-1	2,963	-0.03%
2024/01/26	8	126.00	1	126.00	126.00	7	2,974	0.24%
2024/01/25	12	128.38	2	126.75	126.50	10	2,989	0.33%
2024/01/24	1	128.50	4	128.50	127.50	-3	2,970	-0.10%
2024/01/23	5	127.40	0	0.00	127.00	5	2,959	0.17%
2024/01/22	0	0.00	13	127.19	127.00	-13	2,955	-0.44%
2024/01/19	3	127.17	6	126.50	125.50	-3	2,939	-0.10%
2024/01/18	5	124.10	1	124.00	124.00	4	2,920	0.14%
2024/01/17	1	124.00	3	122.33	122.00	-2	2,970	-0.07%
2024/01/16	0	0.00	2	123.50	124.00	-2	2,963	-0.07%
2024/01/15	14	123.96	0	0.00	123.50	14	2,988	0.47%
2024/01/12	2	122.50	1	122.50	122.00	1	3,070	0.03%
2024/01/11	1	123.00	0	0.00	122.50	1	3,149	0.03%
2024/01/10	0	0.00	1	120.50	121.50	-1	3,164	-0.03%
2024/01/09	2	121.00	1	121.00	120.50	1	3,195	0.03%
2024/01/05	0	0.00	4	123.38	123.00	-4	3,216	-0.12%
2024/01/04	2	126.50	4	123.00	123.00	-2	3,265	-0.06%
2024/01/03	2	124.00	2	124.00	124.00	0	3,256	0.00%
2024/01/02	0	0.00	3	125.67	126.00	-3	3,248	-0.09%
2023/12/29	1	127.50	0	0.00	127.50	1	3,250	0.03%
2023/12/28	1	128.00	2	128.25	128.00	-1	3,273	-0.03%
2023/12/27	0	0.00	2	128.00	128.00	-2	3,291	-0.06%
2023/12/26	3	126.67	2	127.00	126.50	1	3,311	0.03%
2023/12/25	1	125.00	400	125.13	125.00	-399	3,377	-11.81%	大賣/鉅額交易
2023/12/22	0	0.00	252	124.75	124.50	-252	3,433	-7.34%	大賣/鉅額交易
2023/12/21	3	125.00	1	125.00	125.00	2	3,416	0.06%
2023/12/20	7	126.29	1	125.00	125.00	6	3,405	0.18%
2023/12/19	1	127.50	2	127.00	127.00	-1	3,373	-0.03%
2023/12/18	1	128.50	3	128.33	128.00	-2	3,370	-0.06%
2023/12/15	4	131.38	1	131.00	130.00	3	3,365	0.09%
2023/12/14	5	130.10	36	130.15	130.00	-31	3,308	-0.94%
2023/12/13	21	128.74	30	128.08	128.00	-9	3,271	-0.28%
2023/12/12	0	0.00	2	127.50	127.50	-2	3,258	-0.06%
2023/12/11	1	128.00	4	127.88	128.50	-3	3,222	-0.09%
2023/12/08	3	136.67	3	136.83	136.00	0	3,128	0.00%
2023/12/07	1	133.50	3	134.83	135.00	-2	3,092	-0.06%
2023/12/05	6	136.92	5	136.50	135.50	1	3,037	0.03%
2023/12/04	0	0.00	34	138.28	137.50	-34	2,976	-1.14%
2023/12/01	10	139.15	7	138.29	139.50	3	2,929	0.10%
2023/11/30	5	138.60	17	138.76	138.00	-12	2,840	-0.42%
2023/11/29	11	135.73	1,008	134.85	136.00	-997	2,739	-36.39%	大賣/鉅額交易
2023/11/28	5	133.60	113	134.85	132.50	-108	2,664	-4.05%	大賣/鉅額交易
2023/11/27	65	139.31	1,043	137.22	133.50	-978	2,531	-38.63%	大賣/鉅額交易
2023/11/24	40	138.24	21	138.07	136.50	19	2,387	0.80%
2023/11/22	0	0.00	29.4	132.63	133.50	-29.4	2,096	-1.40%
2023/11/21	25	132.88	10	131.20	132.50	15	2,064	0.73%
2023/11/20	1	131.00	2	130.00	131.00	-1	2,017	-0.05%
2023/11/17	7	129.93	0	0.00	129.50	7	1,997	0.35%
2023/11/16	1	128.50	0	0.00	128.00	1	1,978	0.05%
2023/11/15	3	129.17	14	130.93	128.50	-11	1,973	-0.56%
2023/11/14	34	130.24	3	130.17	130.00	31	1,941	1.60%
2023/11/13	3	129.00	24	130.44	128.50	-21	1,908	-1.10%
2023/11/10	10	130.00	17	128.71	127.00	-7	1,789	-0.39%
2023/11/09	7	128.07	2	128.50	129.00	5	1,763	0.28%
2023/11/08	7	128.57	10	128.75	128.50	-3	1,773	-0.17%
2023/11/07	19	130.03	12	129.54	130.00	7	1,712	0.41%
2023/11/06	33	127.24	40	125.81	128.00	-7	1,633	-0.43%
2023/11/03	22	121.09	14	120.29	121.00	8	1,518	0.53%
2023/11/02	17	119.79	1	120.50	120.00	16	1,517	1.05%
2023/11/01	0	0.00	4	117.00	115.50	-4	1,514	-0.26%
2023/10/31	1	120.50	3	118.50	115.50	-2	1,516	-0.13%
2023/10/30	2	118.50	1	117.00	117.00	1	1,510	0.07%
2023/10/27	6	118.00	1	117.00	117.00	5	1,535	0.33%
2023/10/26	0	0.00	31	119.23	117.50	-31	1,550	-2.00%
2023/10/25	65	122.58	20	123.00	122.50	45	1,527	2.95%
2023/10/24	3	118.50	1	117.50	118.00	2	1,478	0.14%
2023/10/23	1	120.50	1	117.00	116.50	0	1,494	0.00%
2023/10/20	4	120.00	9	119.22	120.00	-5	1,498	-0.33%
2023/10/19	39	119.76	30	124.00	123.50	9	1,467	0.61%
2023/10/17	50	119.50	71	118.28	118.00	-21	1,490	-1.41%
2023/10/16	0	0.00	32	116.89	115.00	-32	1,520	-2.10%
2023/10/13	2	117.00	9	118.00	118.00	-7	1,554	-0.45%
2023/10/12	60	116.89	0	0.00	119.00	60	1,593	3.77%
2023/10/06	1	112.00	0	0.00	112.00	1	1,719	0.06%
2023/10/03	0	0.00	20	115.50	114.00	-20	1,884	-1.06%
2023/10/02	5	116.50	15	117.00	115.50	-10	1,943	-0.51%
2023/09/28	15	117.50	1	120.00	117.50	14	2,015	0.69%
2023/09/27	16	114.72	0	0.00	118.00	16	2,224	0.72%
2023/09/25	0	0.00	112	109.12	108.50	-112	2,693	-4.16%	大賣/鉅額交易
2023/09/11	0	0.00	30	110.00	110.00	-30	3,387	-0.89%
2023/09/08	0	0.00	2	114.00	111.50	-2	3,478	-0.06%
2023/09/07	0	0.00	2	115.50	115.50	-2	3,711	-0.05%
2023/08/30	0	0.00	1	112.00	112.00	-1	4,926	-0.02%
2023/08/29	1	111.50	0	0.00	111.50	1	4,931	0.02%
2023/08/25	0	0.00	1	111.00	111.00	-1	4,937	-0.02%
2023/08/23	1	113.50	3	113.17	113.00	-2	4,936	-0.04%
2023/08/22	2	110.00	0	0.00	110.50	2	4,959	0.04%
2023/08/21	0	0.00	50	109.50	111.00	-50	4,962	-1.01%
2023/08/17	0	0.00	1	112.00	112.00	-1	4,932	-0.02%
2023/08/11	1	113.00	0	0.00	113.50	1	4,858	0.02%
2023/08/07	4	118.50	0	0.00	119.00	4	4,807	0.08%
2023/08/04	0	0.00	2	120.25	121.00	-2	4,784	-0.04%
2023/08/02	150	120.99	0	0.00	120.50	150	4,776	3.14%	大買/鉅額交易
2023/08/01	100	123.28	0	0.00	123.50	100	4,750	2.11%
2023/07/31	141	127.92	1	125.00	125.00	140	4,721	2.97%	大買/鉅額交易
2023/07/27	0	0.00	20.2	127.00	127.00	-20.2	4,669	-0.43%
2023/07/26	0.1	125.50	26.4	126.08	125.50	-26.4	4,655	-0.57%
2023/07/24	1	126.00	2	125.75	126.50	-1	4,607	-0.02%
2023/07/21	4	129.88	33	129.47	129.50	-29	4,566	-0.64%
2023/07/20	2	135.50	3	134.67	136.50	-1	4,510	-0.02%
2023/07/19	2.1	134.49	73	134.69	134.00	-71	4,475	-1.59%
2023/07/18	0	0.00	3	135.00	132.50	-3	4,433	-0.07%
2023/07/17	5	135.90	9	136.33	134.00	-4	4,399	-0.09%
2023/07/14	7	137.57	1	137.50	138.00	6	4,358	0.14%
2023/07/13	1	138.50	12	138.88	134.50	-11	4,332	-0.25%
2023/07/12	8	137.13	0	0.00	137.00	8	4,253	0.19%
2023/07/11	0.2	134.25	13	134.54	133.50	-12.8	4,175	-0.31%
2023/07/10	7	137.14	16	134.78	136.00	-9	4,119	-0.22%
2023/07/07	46	133.28	5	134.30	134.00	41	4,061	1.01%
2023/07/06	4	137.13	10	136.80	135.00	-6	3,973	-0.15%
2023/07/05	21	140.33	53	141.62	140.00	-32	3,862	-0.83%
2023/07/04	65	142.80	9	141.61	144.50	56	3,576	1.57%
2023/07/03	33	129.44	2	129.00	131.50	31	3,173	0.98%
2023/06/30	0.1	125.00	2	128.00	128.50	-1.9	3,046	-0.06%
2023/06/29	11	126.09	0	0.00	126.00	11	3,017	0.36%
2023/06/28	0	0.00	9	128.50	126.50	-9	3,009	-0.30%
2023/06/27	13	127.92	2	126.00	126.50	11	2,960	0.37%
2023/06/26	6	125.25	0	0.00	124.50	6	2,867	0.21%
2023/06/21	1	123.50	4	123.25	123.00	-3	2,813	-0.11%
2023/06/20	2	126.75	6	127.92	126.50	-4	2,776	-0.14%
2023/06/19	5	129.10	2	129.00	129.00	3	2,744	0.11%
2023/06/16	0	0.00	31.3	128.00	127.00	-31.3	2,673	-1.17%
2023/06/15	2.3	135.02	3	133.50	130.00	-0.7	2,616	-0.03%
2023/06/13	48	131.00	0	0.00	130.00	48	2,372	2.02%
2023/06/12	11	131.82	13	133.35	128.00	-2	2,139	-0.09%
2023/06/09	3	122.50	6.1	126.61	128.00	-3.1	1,682	-0.18%
2023/06/08	11	116.68	0	0.00	116.50	11	1,425	0.77%
2023/06/07	2	110.00	7	111.00	113.00	-5	1,147	-0.44%
2023/06/06	5	107.00	0	0.00	107.00	5	1,034	0.48%
2023/05/30	0	0.00	1	105.50	105.50	-1	1,153	-0.09%
2023/03/16	1	106.50	0	0.00	105.00	1	1,624	0.06%
2023/03/08	0.1	112.00	1	111.50	111.50	-0.9	1,820	-0.05%
2023/03/07	0	0.00	0.4	106.00	105.00	-0.4	1,717	-0.02%
2023/03/02	0	0.00	2	103.50	103.50	-2	1,756	-0.11%
2023/02/23	0	0.00	2	103.50	103.50	-2	1,875	-0.11%
2023/02/22	2	101.75	0	0.00	101.50	2	1,922	0.10%
2023/02/17	141	103.13	0	0.00	104.00	141	2,329	6.05%	大買/鉅額交易
2023/02/16	0	0.00	100	104.76	106.50	-100	2,299	-4.35%
2023/02/15	0	0.00	8	104.00	104.00	-8	2,338	-0.34%
2023/02/13	1	105.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	9	111.56	0	0.00	107.00	9	2,416	0.37%
2023/02/08	0	0.00	10	108.50	108.50	-10	2,368	-0.42%
2023/02/06	0	0.00	0.1	107.50	107.00	-0.1	2,345	-0.01%
2023/02/03	0	0.00	80	109.13	107.50	-80	2,350	-3.40%
2023/02/02	188	108.67	0	0.00	109.00	188	2,346	8.01%	大買/鉅額交易
2023/01/31	272	106.63	10	106.20	107.00	262	2,332	11.23%	大買/鉅額交易
2023/01/30	300	106.80	0	0.00	106.00	300	2,325	12.90%	大買/鉅額交易
2023/01/17	301	104.71	0	0.00	104.50	301	2,255	13.35%	大買/鉅額交易
2023/01/13	1	101.50	0	0.00	101.50	1	2,252	0.04%
2023/01/03	0	0.00	1	97.30	97.80	-1	2,245	-0.04%
2022/12/30	24.1	96.96	1	96.70	96.30	23.1	2,255	1.02%
2022/12/29	1	96.30	2	96.75	96.30	-1	2,280	-0.04%
2022/12/28	7	95.47	0	0.00	95.40	7	2,345	0.30%
2022/12/27	0	0.00	1	99.60	99.20	-1	2,407	-0.04%
2022/12/23	2	98.85	0	0.00	99.50	2	2,554	0.08%
2022/12/22	0	0.00	1	101.50	101.00	-1	2,641	-0.04%
2022/12/21	3	101.50	1	102.50	100.50	2	2,707	0.07%
2022/12/19	0	0.00	2	103.75	103.50	-2	2,786	-0.07%
2022/12/16	3	103.00	0	0.00	102.50	3	2,826	0.11%
2022/12/09	2	105.00	0	0.00	105.00	2	2,796	0.07%
2022/12/07	0	0.00	2	107.50	103.50	-2	2,784	-0.07%
2022/12/05	0	0.00	3	110.50	111.00	-3	2,723	-0.11%
2022/12/02	10	109.00	10	108.50	108.50	0	2,658	0.00%
2022/12/01	10	108.00	1	107.50	106.00	9	2,630	0.34%
2022/11/30	0	0.00	2	104.75	104.50	-2	2,535	-0.08%
2022/11/29	0	0.00	768	102.36	103.00	-768	2,536	-30.28%	大賣/鉅額交易
2022/11/25	0	0.00	2	105.50	104.00	-2	2,550	-0.08%
2022/11/24	2	105.00	100	104.00	105.50	-98	2,562	-3.82%
2022/11/23	102	103.99	0	0.00	104.00	102	2,530	4.03%	大買/鉅額交易
2022/11/16	7	111.50	374	109.28	108.00	-367	2,381	-15.41%	大賣/鉅額交易
2022/11/15	81	108.88	11	109.50	109.50	70	2,254	3.11%
2022/11/11	0	0.00	72	98.28	97.80	-72	2,164	-3.33%
2022/11/10	31	95.51	25	95.08	95.50	6	2,125	0.28%
2022/11/09	25	94.74	0	0.00	94.40	25	2,125	1.18%
2022/11/07	4	93.30	1	94.10	93.30	3	2,197	0.14%
2022/11/04	72	96.53	0	0.00	96.70	72	2,209	3.26%
2022/11/02	0	0.00	1	95.00	94.40	-1	2,346	-0.04%
2022/10/27	0	0.00	2	92.70	92.90	-2	2,534	-0.08%
2022/10/19	0	0.00	2	91.60	91.10	-2	2,641	-0.08%
2022/10/17	2	91.20	0	0.00	91.50	2	2,731	0.07%
2022/10/14	1	91.00	2	90.15	90.50	-1	2,810	-0.04%
2022/10/13	0	0.00	7	87.40	85.10	-7	2,835	-0.25%
2022/10/11	1	89.80	31	89.61	88.50	-30	2,908	-1.03%
2022/10/07	0	0.00	1	95.00	94.60	-1	3,000	-0.03%
2022/10/06	7	95.30	1	94.70	95.50	6	3,040	0.20%
2022/10/05	1.4	94.55	1	95.50	94.20	0.4	3,049	0.01%
2022/10/04	110	93.61	8	93.30	93.80	102	3,038	3.36%	大買/鉅額交易
2022/10/03	2	92.50	0	0.00	91.00	2	3,013	0.07%
2022/09/29	41.6	93.62	116	96.59	92.90	-74.4	3,245	-2.29%	大賣/
2022/09/28	38	98.41	5	98.56	97.20	33	3,202	1.03%
2022/09/27	6	102.22	40	102.25	106.00	-34	3,173	-1.07%
2022/09/26	12	105.42	27	105.93	103.00	-15	3,145	-0.48%
2022/09/23	1	113.00	18	117.25	113.00	-17	3,130	-0.54%
2022/09/22	26	119.50	3	120.83	121.00	23	3,115	0.74%
2022/09/21	1	121.00	0	0.00	120.50	1	3,151	0.03%
2022/09/20	3	121.50	3	122.00	121.50	0	3,169	0.00%
2022/09/19	4	122.00	0	0.00	122.00	4	3,200	0.12%
2022/09/16	1	122.00	0	0.00	122.00	1	3,253	0.03%
2022/09/15	0	0.00	15	125.37	123.50	-15	3,306	-0.45%
2022/09/14	10	123.60	0	0.00	125.00	10	3,354	0.30%
2022/09/13	2.6	125.29	107	126.00	125.00	-104.4	3,416	-3.05%	大賣/鉅額交易
2022/09/12	2	126.00	16	125.28	125.50	-14	3,473	-0.40%
2022/09/08	63.6	123.66	8	121.00	124.50	55.6	3,512	1.58%
2022/09/07	7	119.86	6	117.67	120.50	1	3,553	0.03%
2022/09/06	5	120.30	19	120.21	119.50	-14	3,601	-0.39%
2022/09/05	0	0.00	79	123.08	122.00	-79	3,648	-2.17%
2022/09/02	9	128.83	1	127.50	128.50	8	3,656	0.22%
2022/09/01	4	128.63	95	129.31	127.50	-91	3,671	-2.48%
2022/08/31	55	130.43	5	129.60	131.50	50	3,663	1.36%
2022/08/30	0	0.00	8	126.50	126.50	-8	3,655	-0.22%
2022/08/29	14	124.68	18	124.58	126.00	-4	3,692	-0.11%
2022/08/26	0	0.00	13	129.65	128.00	-13	3,795	-0.34%
2022/08/25	11	129.59	0	0.00	129.50	11	3,821	0.29%
2022/08/24	117	128.82	4	129.13	128.00	113	3,855	2.93%	大買/鉅額交易
2022/08/23	1	127.50	14	127.89	127.50	-13	3,982	-0.33%
2022/08/22	223	131.02	35	131.10	128.50	188	4,022	4.67%	大買/鉅額交易
2022/08/19	15	128.97	10	127.65	129.50	5	3,998	0.13%
2022/08/18	9	125.17	7	123.36	124.50	2	3,947	0.05%
2022/08/17	7	124.00	0	0.00	124.00	7	3,950	0.18%
2022/08/16	6	124.50	220	122.84	123.00	-214	3,983	-5.37%	大賣/鉅額交易
2022/08/15	11	124.41	9	124.06	124.50	2	4,055	0.05%
2022/08/12	44	120.75	35	120.99	122.50	9	4,094	0.22%
2022/08/11	0	0.00	1	123.00	120.50	-1	4,113	-0.02%
2022/08/10	204	122.12	7	121.50	120.50	197	4,137	4.76%	大買/鉅額交易
2022/08/09	27	127.02	8	126.88	125.00	19	4,121	0.46%
2022/08/08	12	130.13	31	129.26	130.00	-19	4,069	-0.47%
2022/08/05	55	128.95	180	129.65	129.50	-125	4,038	-3.09%	大賣/鉅額交易
2022/08/04	154	127.70	39	127.95	129.50	115	3,959	2.90%	大買/鉅額交易
2022/08/03	197.1	125.69	4	126.50	126.00	193.1	3,961	4.87%	大買/鉅額交易
2022/08/02	18.9	125.96	0	0.00	127.00	18.9	3,967	0.48%
2022/08/01	13	126.15	14	127.00	127.00	-1	3,991	-0.03%
2022/07/29	0	0.00	9	128.50	129.00	-9	4,034	-0.22%
2022/07/28	1	126.50	62	126.77	126.50	-61	4,072	-1.50%
2022/07/27	2	126.00	23	127.93	128.50	-21	4,109	-0.51%
2022/07/26	0	0.00	100	127.57	127.50	-100	4,362	-2.29%
2022/07/25	2	124.00	11	122.73	126.00	-9	4,407	-0.20%
2022/07/22	161	128.87	254	126.38	125.00	-93	4,576	-2.03%	大買/大賣/
2022/07/21	334	125.88	50	128.50	128.00	284	4,613	6.16%	大買/鉅額交易
2022/07/20	200	122.90	1	125.00	122.00	199	4,686	4.25%	大買/鉅額交易
2022/07/18	2	123.75	1	123.50	124.50	1	4,884	0.02%
2022/07/15	2	121.50	3	122.33	122.00	-1	5,046	-0.02%
2022/07/14	50	108.60	0	0.00	114.00	50	4,993	1.00%
2022/07/13	0	0.00	15	108.77	108.00	-15	5,079	-0.30%
2022/07/12	56	105.92	18	107.03	107.00	38	5,151	0.74%
2022/07/11	304	112.64	10	112.10	112.50	294	5,095	5.77%	大買/鉅額交易
2022/07/08	6	109.00	0	0.00	111.00	6	5,042	0.12%
2022/07/07	72	106.22	92	106.63	111.00	-20	4,893	-0.41%
2022/07/06	0	0.00	1	111.50	111.50	-1	4,678	-0.02%
2022/07/05	0	0.00	9	122.06	123.50	-9	4,631	-0.19%
2022/07/04	11	121.95	0	0.00	121.50	11	4,591	0.24%
2022/07/01	0	0.00	1	123.50	122.00	-1	4,577	-0.02%
2022/06/30	0	0.00	28	129.29	128.50	-28	4,554	-0.61%
2022/06/29	23	134.67	21	132.57	134.50	2	4,539	0.04%
2022/06/28	3	132.83	23	132.43	132.50	-20	4,668	-0.43%
2022/06/27	3	132.33	18	132.69	131.50	-15	4,742	-0.32%
2022/06/24	119	128.05	8	128.06	128.50	111	4,711	2.36%	大買/鉅額交易
2022/06/23	145	122.16	4	121.00	124.50	141	4,660	3.03%	大買/鉅額交易
2022/06/22	12	122.13	14	120.57	119.50	-2	4,605	-0.04%
2022/06/21	206	122.27	310	122.51	124.50	-104	4,556	-2.28%	大買/大賣/鉅額交易
2022/06/20	3	123.50	13	126.62	122.00	-10	4,497	-0.22%
2022/06/17	48	129.56	0	0.00	129.50	48	4,437	1.08%
2022/06/16	16	133.94	42	137.10	131.50	-26	4,399	-0.59%
2022/06/15	10	139.40	46	139.16	137.00	-36	4,351	-0.83%
2022/06/14	39	143.86	52	141.79	145.00	-13	4,309	-0.30%
2022/06/13	311	147.49	1	147.00	146.00	310	4,244	7.30%	大買/鉅額交易
2022/06/10	554	147.91	5	148.00	148.50	549	4,214	13.03%	大買/鉅額交易
2022/06/09	1	147.50	0	0.00	148.00	1	4,190	0.02%
2022/06/08	0	0.00	1	145.00	146.00	-1	4,161	-0.02%
2022/06/07	43	146.90	4	146.38	147.00	39	4,144	0.94%
2022/06/06	14	150.29	52	147.22	147.00	-38	4,107	-0.93%
2022/06/02	1	146.50	6	148.17	146.00	-5	4,008	-0.12%
2022/06/01	7	148.21	77	146.40	148.00	-70	3,969	-1.76%
2022/05/31	191	149.25	43	147.05	147.00	148	3,922	3.77%	大買/鉅額交易
2022/05/30	2	145.25	1	145.00	146.00	1	3,782	0.03%
2022/05/27	8	142.31	172	141.21	143.50	-164	3,728	-4.40%	大賣/鉅額交易
2022/05/26	6	141.08	0	0.00	140.50	6	3,679	0.16%
2022/05/25	27	139.61	1	140.50	140.50	26	3,661	0.71%
2022/05/24	42	140.35	64	139.00	138.00	-22	3,663	-0.60%
2022/05/23	67	144.40	6	145.08	142.50	61	3,617	1.69%
2022/05/20	4	144.25	73	143.52	144.00	-69	3,542	-1.95%
2022/05/19	77	141.90	1	138.50	144.00	76	3,476	2.19%
2022/05/18	93	138.91	14	140.93	139.50	79	3,422	2.31%
2022/05/17	45	138.32	1	138.00	140.00	44	3,358	1.31%
2022/05/16	110	135.27	2	138.00	135.00	108	3,322	3.25%	大買/鉅額交易
2022/05/13	18	135.64	0	0.00	135.50	18	3,295	0.55%
2022/05/12	59	136.75	1	132.00	132.50	58	3,276	1.77%
2022/05/11	22	137.16	0	0.00	137.00	22	3,252	0.68%
2022/05/09	11	131.09	12	132.50	133.00	-1	3,173	-0.03%
2022/05/06	10	135.50	10	133.80	134.50	0	3,131	0.00%
2022/05/05	9	136.56	27	137.20	134.50	-18	3,077	-0.58%
2022/05/04	0	0.00	2	134.50	135.00	-2	3,024	-0.07%
2022/05/03	35	139.23	14	141.71	137.00	21	2,958	0.71%
2022/04/29	1	138.00	2	138.25	138.00	-1	2,675	-0.04%
2022/04/28	15	138.90	14	137.50	135.50	1	2,587	0.04%
2022/04/27	20	134.03	1	128.50	136.00	19	2,398	0.79%
2022/04/26	24	134.48	8	139.25	131.50	16	2,301	0.70%
2022/04/25	26	137.25	44	136.11	137.00	-18	2,148	-0.84%
2022/04/22	2	138.25	3	138.33	138.00	-1	2,052	-0.05%
2022/04/21	28	133.29	23	136.00	138.00	5	1,943	0.26%
2022/04/20	0	0.00	15.2	131.49	130.50	-15.2	1,676	-0.91%
2022/04/19	17	133.00	2	134.49	126.50	15	1,602	0.94%
2022/04/18	2	128.75	1	130.00	130.00	1	1,483	0.07%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/11	15	119.50	0	0.00	119.50	15	1,793	0.84%
2022/04/07	1	123.00	1	123.00	123.00	0	1,864	0.00%
2022/04/06	1	126.50	2	124.75	125.00	-1	1,911	-0.05%
2022/04/01	2	128.00	5	127.80	128.50	-3	2,004	-0.15%
2022/03/31	4	131.63	3	131.33	130.50	1	1,990	0.05%
2022/03/30	2	128.50	0	0.00	130.50	2	1,826	0.11%
2022/03/28	1	118.50	0	0.00	118.50	1	1,748	0.06%
2022/03/24	0	0.00	1	120.50	120.50	-1	1,752	-0.06%
2022/03/23	1	122.50	0	0.00	122.50	1	1,754	0.06%
2022/03/22	0	0.00	1	121.00	121.00	-1	1,754	-0.06%
2022/03/21	1	121.50	0	0.00	121.50	1	1,754	0.06%
2022/03/18	0	0.00	1	121.00	121.00	-1	1,760	-0.06%
2022/03/17	1	123.00	0	0.00	122.00	1	1,788	0.06%
2022/03/16	30	119.22	0	0.00	119.50	30	1,777	1.69%
2022/03/11	0.2	119.00	0	0.00	119.50	0.2	1,804	0.01%
2022/03/08	7	117.21	0	0.00	116.50	7	1,968	0.36%
2022/03/07	6	117.00	2	117.50	118.50	4	1,988	0.20%
2022/03/01	1	120.50	1	120.00	120.50	0	2,032	0.00%
2022/02/25	0	0.00	2	119.00	118.50	-2	2,038	-0.10%
2022/02/24	0	0.00	16	119.66	118.00	-16	2,053	-0.78%
2022/02/23	1	122.00	6	121.50	122.00	-5	2,048	-0.24%
2022/02/22	0	0.00	2	119.75	120.00	-2	2,086	-0.10%
2022/02/21	0	0.00	1	122.50	122.50	-1	2,091	-0.05%
2022/02/18	2	124.75	7	122.21	124.50	-5	2,107	-0.24%
2022/02/17	2	132.50	19	131.32	130.50	-17	2,049	-0.83%
2022/02/16	4	132.25	22	132.30	133.00	-18	2,083	-0.86%
2022/02/15	4	129.50	9	128.83	128.00	-5	2,116	-0.24%
2022/02/14	9	126.11	4	126.00	126.00	5	2,192	0.23%
2022/02/11	3	129.17	52	128.98	128.50	-49	2,313	-2.12%
2022/02/10	1	132.00	1	132.00	132.00	0	2,569	0.00%
2022/02/09	6	130.83	5	130.30	132.00	1	2,607	0.04%
2022/02/08	2	129.50	1	129.00	129.50	1	2,664	0.04%
2022/02/07	1	127.50	2	127.00	127.50	-1	2,696	-0.04%
2022/01/26	0	0.00	2	126.50	125.50	-2	2,719	-0.07%
2022/01/25	1	128.50	2	127.00	126.50	-1	2,804	-0.04%
2022/01/24	1	126.50	1	129.50	129.50	0	2,841	0.00%
2022/01/21	0	0.00	65	132.46	131.00	-65	2,843	-2.29%
2022/01/20	0	0.00	150	132.08	135.00	-150	2,851	-5.26%	大賣/鉅額交易
2022/01/19	20	134.75	11	132.64	133.00	9	2,867	0.31%
2022/01/18	2	137.50	19	137.66	136.00	-17	2,872	-0.59%
2022/01/17	17	137.62	477	137.76	137.00	-460	2,882	-15.96%	大賣/鉅額交易
2022/01/14	2	138.25	5	138.00	136.00	-3	2,897	-0.10%
2022/01/13	3	137.00	4	136.38	136.50	-1	2,916	-0.03%
2022/01/12	1	137.50	8	135.94	137.50	-7	2,969	-0.24%
2022/01/11	0	0.00	20	136.50	136.50	-20	3,074	-0.65%
2022/01/10	3	138.50	1	136.00	139.50	2	3,363	0.06%
2022/01/07	7	139.36	6	139.75	138.00	1	3,428	0.03%
2022/01/06	3	141.17	42	140.85	141.50	-39	3,396	-1.15%
2022/01/05	2	147.50	8	146.56	143.00	-6	3,378	-0.18%
2022/01/04	133	150.05	92	146.97	146.00	41	3,327	1.23%	大買/
2022/01/03	21	144.76	1	145.00	143.00	20	3,050	0.66%
2021/12/30	0	0.00	11	144.27	143.00	-11	3,016	-0.36%
2021/12/29	9	144.39	20	142.28	145.00	-11	2,999	-0.37%
2021/12/28	25	142.96	3	142.17	143.00	22	2,959	0.74%
2021/12/27	0	0.00	1	137.00	137.00	-1	2,874	-0.03%
2021/12/24	1	137.50	0	0.00	137.50	1	2,893	0.03%
2021/12/23	2	139.50	3	139.50	138.50	-1	2,908	-0.03%
2021/12/22	8	138.00	80	137.83	137.50	-72	2,943	-2.45%
2021/12/21	9	137.39	0	0.00	137.50	9	2,949	0.31%
2021/12/20	4	136.25	1	135.50	135.50	3	2,956	0.10%
2021/12/17	4	137.25	1	137.00	137.00	3	2,960	0.10%
2021/12/16	5	138.00	1	139.00	138.00	4	2,960	0.14%
2021/12/15	0	0.00	8	136.69	136.50	-8	2,959	-0.27%
2021/12/14	4	136.75	2	136.00	136.50	2	2,979	0.07%
2021/12/13	0	0.00	7	138.21	137.50	-7	2,997	-0.23%
2021/12/10	0	0.00	1	140.50	140.50	-1	2,997	-0.03%
2021/12/09	0	0.00	2	141.75	141.50	-2	3,005	-0.07%
2021/12/08	0	0.00	1	142.00	142.00	-1	3,038	-0.03%
2021/12/07	0	0.00	5	141.60	142.00	-5	3,038	-0.16%
2021/12/06	7	145.21	5	145.40	144.00	2	3,028	0.07%
2021/12/03	5	146.20	11	145.95	144.50	-6	3,015	-0.20%
2021/12/02	2	142.75	38	142.30	143.00	-36	2,974	-1.21%
2021/12/01	44	141.59	0	0.00	142.00	44	2,961	1.49%
2021/11/30	0	0.00	8	138.44	138.00	-8	2,964	-0.27%
2021/11/29	8	135.56	0	0.00	136.00	8	3,003	0.27%
2021/11/26	0	0.00	8	135.38	134.50	-8	3,064	-0.26%
2021/11/25	14	138.43	1	138.00	138.00	13	3,102	0.42%
2021/11/24	6	138.50	26	138.19	138.50	-20	3,117	-0.64%
2021/11/23	2	140.00	29	139.67	138.00	-27	3,137	-0.86%
2021/11/22	3	142.00	39	141.31	141.00	-36	3,221	-1.12%
2021/11/19	73	144.60	46	144.37	143.00	27	3,264	0.83%
2021/11/18	10	142.50	10	143.05	142.00	0	3,258	0.00%
2021/11/17	16	142.63	0	0.00	142.00	16	3,270	0.49%
2021/11/16	11	144.41	4	142.50	142.50	7	3,270	0.21%
2021/11/15	26	144.98	37	143.01	144.50	-11	3,283	-0.33%
2021/11/12	40	144.30	11	142.41	143.50	29	3,317	0.87%
2021/11/11	14	143.11	14	141.96	142.00	0	3,340	0.00%
2021/11/10	14	147.29	51	146.83	147.50	-37	3,484	-1.06%
2021/11/09	65	146.35	13	145.85	146.50	52	3,652	1.42%
2021/11/08	6	138.00	13	138.46	138.00	-7	3,417	-0.20%
2021/11/05	21	138.50	15	138.27	138.50	6	3,474	0.17%
2021/11/04	29	135.98	1	136.50	136.50	28	3,454	0.81%
2021/11/03	4	134.00	19	133.66	134.00	-15	3,468	-0.43%
2021/11/02	2	139.50	17	139.62	136.50	-15	3,486	-0.43%
2021/11/01	40	138.26	3	138.00	139.00	37	3,422	1.08%
2021/10/29	1	135.00	1	136.00	135.00	0	3,421	0.00%
2021/10/28	0	0.00	5	135.00	135.00	-5	3,431	-0.15%
2021/10/27	4	136.25	1	134.50	136.00	3	3,456	0.09%
2021/10/26	10	134.45	4	136.00	133.00	6	3,480	0.17%
2021/10/25	4	131.63	8	133.00	133.50	-4	3,524	-0.11%
2021/10/22	9	136.17	3	133.83	134.50	6	3,615	0.17%
2021/10/21	3	138.17	4	136.88	134.00	-1	3,638	-0.03%
2021/10/20	1	137.50	2	136.75	137.50	-1	3,645	-0.03%
2021/10/19	12	136.79	24	137.08	137.50	-12	3,661	-0.33%
2021/10/18	11	135.18	23	133.76	134.50	-12	3,648	-0.33%
2021/10/15	17	127.03	34	128.44	131.00	-17	3,585	-0.47%
2021/10/14	22	120.45	5	119.20	119.50	17	3,600	0.47%
2021/10/13	41	118.84	4	118.25	119.00	37	3,706	1.00%
2021/10/12	3	121.00	86	120.49	121.00	-83	3,828	-2.17%
2021/10/08	0	0.00	4	127.00	125.00	-4	4,141	-0.10%
2021/10/07	3	126.00	3	125.17	125.50	0	4,392	0.00%
2021/10/06	7	119.71	8	121.69	119.50	-1	4,680	-0.02%
2021/10/05	5	120.80	4	120.25	124.00	1	5,048	0.02%
2021/10/04	2	124.50	9	119.83	119.00	-7	5,076	-0.14%
2021/10/01	2	123.50	19	122.16	121.50	-17	5,188	-0.33%
2021/09/30	20	126.70	146	124.83	127.50	-126	5,275	-2.39%	大賣/鉅額交易
2021/09/29	11	125.14	307	127.22	124.50	-296	5,297	-5.59%	大賣/鉅額交易
2021/09/28	1	132.00	303	131.63	131.50	-302	5,324	-5.67%	大賣/鉅額交易
2021/09/27	0	0.00	9	133.50	133.50	-9	5,407	-0.17%
2021/09/24	10	136.80	0	0.00	136.50	10	5,473	0.18%
2021/09/23	0	0.00	1	133.50	133.50	-1	5,526	-0.02%
2021/09/22	0	0.00	2	133.50	133.50	-2	5,632	-0.04%
2021/09/17	0	0.00	12	133.00	136.00	-12	5,678	-0.21%
2021/09/16	37	133.45	10	131.35	132.00	27	5,795	0.47%
2021/09/15	3	134.00	42	134.05	133.50	-39	5,867	-0.66%
2021/09/14	10	139.00	3	138.50	138.00	7	6,005	0.12%
2021/09/13	3	139.00	26	139.02	138.50	-23	6,083	-0.38%
2021/09/10	20	144.00	8	140.56	144.50	12	6,200	0.19%
2021/09/09	0	0.00	8	139.19	141.00	-8	6,439	-0.12%
2021/09/08	12	141.42	34	138.82	137.50	-22	6,568	-0.33%
2021/09/07	301	140.78	16	142.03	141.50	285	6,608	4.31%	大買/鉅額交易
2021/09/06	0	0.00	28	146.45	145.50	-28	6,826	-0.41%
2021/09/03	26	149.75	1	148.50	148.50	25	7,138	0.35%
2021/09/02	15	148.00	14	148.82	147.50	1	7,195	0.01%
2021/09/01	20	151.50	24	149.96	152.00	-4	7,157	-0.06%
2021/08/31	9	145.56	14	146.29	145.00	-5	7,103	-0.07%
2021/08/30	17	143.79	24	144.50	143.50	-7	7,113	-0.10%
2021/08/27	21	142.95	3	145.83	142.50	18	7,142	0.25%
2021/08/26	19	148.95	37	149.59	145.00	-18	7,202	-0.25%
2021/08/25	34	143.18	6	144.00	145.00	28	7,326	0.38%
2021/08/24	3.1	138.10	2	137.00	137.00	1.1	7,323	0.02%
2021/08/23	16	139.84	0	0.00	140.00	16	7,362	0.22%
2021/08/20	10	135.90	4	136.63	136.00	6	7,413	0.08%
2021/08/19	0.2	136.00	11	135.91	135.50	-10.8	7,484	-0.14%
2021/08/18	6	138.92	0	0.00	142.00	6	7,595	0.08%
2021/08/17	43	135.44	1	134.01	134.00	42	7,767	0.54%
2021/08/16	84	132.13	826	132.21	134.50	-742	7,963	-9.32%	大賣/鉅額交易
2021/08/13	331	144.01	244	147.22	143.00	87	7,790	1.12%	大買/大賣/
2021/08/12	341	157.14	0	0.00	158.50	341	7,552	4.52%	大買/鉅額交易
2021/08/11	5	157.50	40	158.09	156.00	-35	7,576	-0.46%
2021/08/10	10.1	162.86	8	162.63	163.00	2.1	7,581	0.03%
2021/08/09	8	162.63	13	161.08	162.00	-5	7,659	-0.07%
2021/08/06	2	166.25	60	165.75	165.50	-58	7,759	-0.75%
2021/08/05	34	168.49	5	170.00	168.00	29	7,924	0.37%
2021/08/04	7	169.79	12	171.54	168.50	-5	8,069	-0.06%
2021/08/03	0	0.00	20	170.40	170.50	-20	8,134	-0.25%
2021/08/02	43	172.95	0	0.00	172.00	43	8,146	0.53%
2021/07/30	2	170.50	25	169.32	168.00	-23	8,183	-0.28%
2021/07/29	42	171.15	0	0.00	171.50	42	8,221	0.51%
2021/07/28	7	163.57	19	160.53	163.50	-12	8,249	-0.15%
2021/07/27	2	175.00	70	172.66	170.50	-68	8,269	-0.82%
2021/07/26	10	175.90	8	174.13	175.00	2	8,304	0.02%
2021/07/23	8	171.25	1	169.50	172.50	7	8,256	0.08%
2021/07/22	49	169.94	2	170.00	168.00	47	8,207	0.57%
2021/07/21	6	166.17	9	170.44	167.50	-3	8,146	-0.04%
2021/07/20	1	178.00	15	176.83	175.00	-14	7,935	-0.18%
2021/07/19	227	179.83	26	179.85	179.00	201	7,871	2.55%	大買/鉅額交易
2021/07/16	53	184.92	28	183.96	184.50	25	7,815	0.32%
2021/07/15	41	189.41	75	186.89	188.00	-34	7,706	-0.44%
2021/07/14	53	184.74	64	184.47	183.00	-11	7,431	-0.15%
2021/07/13	294	184.76	49	184.37	180.00	245	7,207	3.40%	大買/鉅額交易
2021/07/12	269	177.35	73	182.80	186.00	196	6,948	2.82%	大買/鉅額交易
2021/07/09	5	171.30	3	170.33	170.50	2	6,644	0.03%
2021/07/08	11	174.73	40	177.00	173.00	-29	6,766	-0.43%
2021/07/07	82	174.18	0	0.00	172.00	82	6,750	1.21%
2021/07/06	4	170.00	14	168.61	168.00	-10	6,792	-0.15%
2021/07/05	0.3	171.00	10	171.55	172.00	-9.7	6,838	-0.14%
2021/07/02	24	165.25	4	168.88	168.50	20	6,829	0.29%
2021/07/01	0	0.00	31	167.66	164.00	-31	6,840	-0.45%
2021/06/30	12	169.46	30	169.50	169.00	-18	6,861	-0.26%
2021/06/29	11	171.23	87	170.09	168.50	-76	6,940	-1.09%
2021/06/28	0	0.00	23	172.65	173.00	-23	7,134	-0.32%
2021/06/25	43	178.99	12	179.17	174.00	31	7,129	0.43%
2021/06/24	41	176.43	1	176.50	176.50	40	7,045	0.57%
2021/06/23	5	176.20	12	173.50	175.00	-7	7,014	-0.10%
2021/06/22	105	171.73	74	171.06	170.50	31	6,885	0.45%	大買/
2021/06/21	293	173.39	29	173.95	171.50	264	6,832	3.86%	大買/鉅額交易
2021/06/18	109.5	179.99	22	177.50	177.00	87.5	6,705	1.30%	大買/
2021/06/17	42	174.20	4	174.13	174.50	38	6,484	0.59%
2021/06/16	33	172.02	55	169.54	169.50	-22	6,390	-0.34%
2021/06/15	60	173.50	18	171.14	172.00	42	6,359	0.66%
2021/06/11	102	166.87	84	165.68	167.00	18	6,218	0.29%	大買/
2021/06/10	22	157.75	32	156.92	160.00	-10	5,943	-0.17%
2021/06/09	1	153.00	2	152.00	152.00	-1	5,890	-0.02%
2021/06/08	4	154.38	3	154.00	155.00	1	5,946	0.02%
2021/06/07	303	151.74	2	149.00	154.00	301	5,999	5.02%	大買/鉅額交易
2021/06/04	1	154.00	107	152.15	151.50	-106	5,961	-1.78%	大賣/鉅額交易
2021/06/03	900	156.58	12	156.08	157.00	888	5,978	14.85%	大買/鉅額交易
2021/06/02	34	160.72	1	156.50	157.50	33	5,940	0.56%
2021/06/01	16	155.00	2	153.50	155.00	14	5,765	0.24%
2021/05/31	0	0.00	6	151.92	152.50	-6	5,804	-0.10%
2021/05/28	9	154.44	1	153.00	154.00	8	5,953	0.13%
2021/05/27	4	149.50	6	151.17	149.00	-2	5,968	-0.03%
2021/05/26	6	152.42	88	150.07	150.00	-82	5,931	-1.38%
2021/05/25	93	148.80	14	148.96	146.50	79	5,877	1.34%
2021/05/24	344	136.28	16	140.41	143.50	328	5,725	5.73%	大買/鉅額交易
2021/05/21	2	130.50	1	129.00	130.50	1	5,541	0.02%
2021/05/20	2	126.00	7	125.00	124.50	-5	5,629	-0.09%
2021/05/19	10	127.30	15	126.43	127.50	-5	5,799	-0.09%
2021/05/18	74	126.97	2	128.50	131.00	72	5,877	1.22%
2021/05/17	5	128.50	8	121.06	123.50	-3	5,961	-0.05%
2021/05/14	4	136.63	115	134.56	127.00	-111	6,002	-1.85%	大賣/鉅額交易
2021/05/13	237	131.25	12	126.67	132.00	225	6,118	3.68%	大買/鉅額交易
2021/05/12	11	130.41	28	127.38	122.00	-17	6,583	-0.26%
2021/05/11	17	137.74	46	136.20	135.00	-29	6,563	-0.44%
2021/05/10	9	150.78	36	148.14	147.00	-27	6,685	-0.40%
2021/05/07	37	149.61	6	143.50	151.50	31	6,828	0.45%
2021/05/06	13	146.62	24	146.02	142.50	-11	7,030	-0.16%
2021/05/05	29	145.83	4	145.75	145.00	25	7,264	0.34%
2021/05/04	10	140.75	14	136.75	139.50	-4	8,261	-0.05%
2021/05/03	252	148.30	27.1	148.82	146.00	224.9	8,256	2.72%	大買/鉅額交易
2021/04/29	10	156.00	2	157.50	156.00	8	8,413	0.10%
2021/04/28	5	157.50	9	157.94	158.00	-4	8,642	-0.05%
2021/04/27	16	160.88	0	0.00	159.50	16	8,883	0.18%
2021/04/26	3	158.00	10	158.10	158.50	-7	9,122	-0.08%
2021/04/23	11	159.36	4.2	159.45	159.50	6.8	9,430	0.07%
2021/04/22	0	0.00	2	156.50	156.00	-2	9,853	-0.02%
2021/04/21	0.2	160.50	10	160.10	159.50	-9.8	10,035	-0.10%
2021/04/20	12	162.13	1	159.50	162.00	11	10,308	0.11%
2021/04/19	0	0.00	8	158.38	158.00	-8	10,647	-0.08%
2021/04/16	1	162.50	64	162.38	161.00	-63	11,002	-0.57%
2021/04/15	61	161.73	4	157.13	164.50	57	11,521	0.49%
2021/04/14	11	163.18	35	158.31	159.00	-24	12,043	-0.20%
2021/04/13	8	165.94	47	165.20	164.50	-39	12,703	-0.31%
2021/04/12	13	170.54	22	169.16	168.00	-9	12,875	-0.07%
2021/04/09	14	177.25	16	174.38	175.00	-2	13,056	-0.02%
2021/04/08	11	178.05	8	178.06	178.50	3	13,451	0.02%
2021/04/07	38	179.18	12	178.67	179.50	26	13,495	0.19%
2021/04/06	18	176.75	58	176.97	176.00	-40	13,482	-0.30%
2021/04/01	47	178.71	36	179.54	179.00	11	13,519	0.08%
2021/03/31	37	182.28	29	176.95	181.00	8	13,493	0.06%
2021/03/30	25	174.72	1	172.50	173.50	24	13,352	0.18%
2021/03/29	52	173.95	80	173.31	172.50	-28	13,563	-0.21%
2021/03/26	47	172.48	35	168.21	173.00	12	13,815	0.09%
2021/03/25	37	168.77	7	167.64	166.50	30	14,068	0.21%
2021/03/24	2	168.00	11	167.32	167.00	-9	14,155	-0.06%
2021/03/23	1	171.50	4	170.25	170.00	-3	14,331	-0.02%
2021/03/22	0	0.00	31	172.00	171.00	-31	14,591	-0.21%
2021/03/19	27	175.31	9	174.89	174.50	18	15,058	0.12%
2021/03/18	31	174.08	38	174.89	174.50	-7	15,457	-0.05%
2021/03/17	41	176.99	7	176.07	173.00	34	16,019	0.21%
2021/03/16	2	173.50	14	173.71	172.00	-12	16,435	-0.07%
2021/03/15	20	174.23	17	174.29	173.00	3	17,301	0.02%
2021/03/12	2	176.00	41	175.44	174.00	-39	18,042	-0.22%
2021/03/11	47	174.05	6	170.00	174.50	41	18,240	0.22%
2021/03/10	14	171.21	53	169.99	168.00	-39	18,435	-0.21%
2021/03/09	63	170.04	2	170.50	169.50	61	18,692	0.33%
2021/03/08	2	171.00	13	167.92	166.50	-11	18,842	-0.06%
2021/03/05	37	169.95	14	170.14	170.00	23	18,948	0.12%
2021/03/04	2	174.00	90	173.18	173.00	-88	19,169	-0.46%
2021/03/03	290	174.60	135	166.67	177.50	155	19,401	0.80%	大買/大賣/鉅額交易
2021/03/02	6	172.25	225	170.34	166.50	-219	19,411	-1.13%	大賣/鉅額交易
2021/02/26	24	173.29	202	172.43	173.00	-178	19,843	-0.90%	大賣/鉅額交易
2021/02/25	4	176.00	31	176.73	175.00	-27	20,021	-0.13%
2021/02/24	42	180.10	230	179.08	177.00	-188	20,393	-0.92%	大賣/鉅額交易
2021/02/23	0	0.00	42	177.55	178.50	-42	20,736	-0.20%
2021/02/22	32	185.06	29	183.21	181.50	3	21,242	0.01%
2021/02/19	77	183.85	5	183.20	183.50	72	21,752	0.33%
2021/02/18	5	179.20	36	178.25	179.00	-31	22,257	-0.14%
2021/02/17	35	180.49	384	179.19	181.00	-349	22,991	-1.52%	大賣/鉅額交易
2021/02/05	15	175.37	11	174.95	174.50	4	23,351	0.02%
2021/02/04	367	171.94	112	172.30	174.00	255	23,961	1.06%	大買/大賣/鉅額交易
2021/02/03	186	181.49	613	182.73	178.00	-427	24,408	-1.75%	大買/大賣/鉅額交易
2021/02/02	22	192.00	34	191.49	192.50	-12	24,549	-0.05%
2021/02/01	225	186.12	14	181.71	191.00	211	25,135	0.84%	大買/鉅額交易
2021/01/29	3	186.50	38	188.16	185.50	-35	25,467	-0.14%
2021/01/28	156	195.73	99	194.21	192.00	57	25,635	0.22%	大買/
2021/01/27	62	204.51	107	205.49	203.00	-45	25,941	-0.17%	大賣/
2021/01/26	370	209.16	427	212.64	203.00	-57	26,040	-0.22%	大買/大賣/
2021/01/25	3.1	200.51	33	200.53	200.00	-29.9	24,975	-0.12%
2021/01/22	72	201.94	37	201.05	203.00	35	24,898	0.14%
2021/01/21	29	199.91	3	199.67	203.00	26	24,715	0.11%
2021/01/20	10	199.75	13	196.85	195.00	-3	24,517	-0.01%
2021/01/19	4	203.75	40	204.55	204.00	-36	24,299	-0.15%
2021/01/18	57	198.16	102	191.19	202.50	-45	24,131	-0.19%	大賣/
2021/01/15	229	201.89	5	202.60	193.00	224	23,970	0.93%	大買/鉅額交易
2021/01/14	22	204.45	34	202.85	199.00	-12	23,591	-0.05%
2021/01/13	16	201.78	151	203.45	202.00	-135	23,410	-0.58%	大賣/鉅額交易
2021/01/12	11	204.45	57	203.89	199.50	-46	23,156	-0.20%
2021/01/11	28	203.84	26	201.63	205.50	2	22,830	0.01%
2021/01/08	33	201.79	99	203.56	196.00	-66	22,519	-0.29%
2021/01/07	261	201.75	155	200.36	203.00	106	22,024	0.48%	大買/大賣/鉅額交易
2021/01/06	75	196.07	253	199.32	193.00	-178	21,470	-0.83%	大賣/鉅額交易
2021/01/05	139	190.35	14	190.96	188.00	125	20,708	0.60%	大買/鉅額交易
2021/01/04	169	188.84	19	185.58	187.50	150	20,524	0.73%	大買/鉅額交易
2020/12/31	250	185.07	20.1	183.31	183.50	229.9	20,324	1.13%	大買/鉅額交易
2020/12/30	31	174.76	4	173.13	176.50	27	19,893	0.14%
2020/12/29	5	172.50	112	172.33	171.50	-107	19,833	-0.54%	大賣/鉅額交易
2020/12/28	34	172.97	4	171.63	172.00	30	19,785	0.15%
2020/12/25	16	170.41	1	171.00	169.00	15	19,703	0.08%
2020/12/24	7	174.00	31	170.95	170.00	-24	19,653	-0.12%
2020/12/23	21	172.69	7.1	170.59	173.50	13.9	19,578	0.07%
2020/12/22	69	169.64	13	168.77	167.50	56	19,489	0.29%
2020/12/21	40	164.86	257	164.88	164.00	-217	19,295	-1.12%	大賣/鉅額交易
2020/12/18	1	171.50	43	172.71	171.50	-42	19,108	-0.22%
2020/12/17	25	174.54	215	173.52	175.00	-190	19,345	-0.98%	大賣/鉅額交易
2020/12/16	25	176.16	3	175.17	171.50	22	19,198	0.11%
2020/12/15	25	173.62	186	173.65	171.00	-161	18,978	-0.85%	大賣/鉅額交易
2020/12/14	66	180.82	161	180.45	176.00	-95	18,544	-0.51%	大賣/
2020/12/11	19.2	193.76	256	199.24	188.00	-236.8	18,244	-1.30%	大賣/鉅額交易
2020/12/10	253	206.02	185.2	204.51	208.50	67.8	17,953	0.38%	大買/大賣/
2020/12/09	127.2	205.88	88	203.00	204.00	39.2	17,732	0.22%	大買/
2020/12/08	444	190.46	26	189.29	199.00	418	16,902	2.47%	大買/鉅額交易
2020/12/07	8	180.94	8	179.44	181.00	0	16,210	0.00%
2020/12/04	10	181.80	20	181.48	176.50	-10	16,011	-0.06%
2020/12/03	144	179.62	17	176.53	185.00	127	15,856	0.80%	大買/鉅額交易
2020/12/02	9	180.44	5	179.50	177.00	4	15,706	0.03%
2020/12/01	31	179.50	22	179.25	180.50	9	15,636	0.06%
2020/11/30	17	180.29	106	180.20	179.50	-89	15,668	-0.57%	大賣/
2020/11/27	12	174.50	66	174.18	177.00	-54	15,781	-0.34%
2020/11/26	11	180.32	64	179.47	179.50	-53	15,633	-0.34%
2020/11/25	21	179.50	128	180.05	179.00	-107	15,522	-0.69%	大賣/鉅額交易
2020/11/24	89	190.73	121	190.41	185.00	-32	15,127	-0.21%	大賣/
2020/11/23	139	187.19	169	186.28	190.00	-30	15,109	-0.20%	大買/大賣/
2020/11/20	5	191.30	36	189.03	187.00	-31	15,053	-0.21%
2020/11/19	18	190.64	70	186.79	189.50	-52	14,903	-0.35%
2020/11/18	53	183.08	162	183.96	186.50	-109	14,501	-0.75%	大賣/鉅額交易
2020/11/17	20	185.10	132	184.67	179.50	-112	14,192	-0.79%	大賣/鉅額交易
2020/11/16	254	182.44	31	181.16	190.00	223	13,878	1.61%	大買/鉅額交易
2020/11/13	34	169.47	25	169.66	175.00	9	13,259	0.07%
2020/11/12	39	170.72	46	168.39	170.00	-7	12,977	-0.05%
2020/11/11	94	163.61	228	161.10	171.00	-134	12,355	-1.08%	大賣/鉅額交易
2020/11/10	64	158.66	31	156.73	160.00	33	11,944	0.28%
2020/11/09	217	151.18	52	151.43	156.50	165	11,295	1.46%	大買/鉅額交易
2020/11/06	179	140.95	72	138.87	142.50	107	10,799	0.99%	大買/鉅額交易
2020/11/05	68	136.06	27	133.67	136.50	41	10,591	0.39%
2020/11/04	545	132.54	64	128.61	135.00	481	10,510	4.58%	大買/鉅額交易
2020/11/03	283	127.16	83	125.51	127.00	200	10,071	1.99%	大買/鉅額交易
2020/11/02	22	118.95	5	119.30	119.50	17	9,829	0.17%
2020/10/30	24	119.60	23	119.57	120.00	1	9,998	0.01%
2020/10/29	11	118.05	5	119.80	121.00	6	10,137	0.06%
2020/10/28	16	123.00	20	121.40	120.50	-4	10,289	-0.04%
2020/10/27	90	122.57	0	0.00	124.00	90	10,407	0.86%
2020/10/26	36	124.38	22	125.23	122.50	14	10,636	0.13%
2020/10/23	30	124.25	24	122.46	124.50	6	10,925	0.05%
2020/10/22	227	119.50	7	116.93	121.00	220	11,681	1.88%	大買/鉅額交易
2020/10/21	8	118.75	15	117.47	117.00	-7	12,242	-0.06%
2020/10/20	0	0.00	118	116.54	117.50	-118	12,615	-0.94%	大賣/鉅額交易
2020/10/19	37	119.38	15	118.50	118.50	22	12,784	0.17%
2020/10/16	12	122.46	44	120.74	118.50	-32	13,006	-0.25%
2020/10/15	17	123.59	0	0.00	123.00	17	13,396	0.13%
2020/10/14	31	123.31	14	123.32	122.50	17	13,720	0.12%
2020/10/13	3	123.17	5	123.00	123.50	-2	14,190	-0.01%
2020/10/12	13	122.35	26	121.77	121.50	-13	14,629	-0.09%
2020/10/08	35	121.00	209	120.76	121.00	-174	15,305	-1.14%	大賣/鉅額交易
2020/10/07	17	119.00	0	0.00	118.00	17	15,940	0.11%
2020/10/06	5	117.50	21	118.48	117.00	-16	16,476	-0.10%
2020/10/05	21	116.57	9	116.50	116.50	12	17,141	0.07%
2020/09/30	22	115.64	4	113.25	117.00	18	17,743	0.10%
2020/09/29	201	114.73	24	114.48	113.50	177	18,154	0.97%	大買/鉅額交易
2020/09/28	7	115.21	1	114.00	114.00	6	18,800	0.03%
2020/09/25	10	114.60	23	111.59	110.50	-13	19,141	-0.07%
2020/09/24	31	116.10	14	114.79	115.00	17	19,447	0.09%
2020/09/23	10	118.55	13	118.38	119.50	-3	20,036	-0.01%
2020/09/22	17	119.53	238	117.71	118.00	-221	20,364	-1.09%	大賣/鉅額交易
2020/09/21	13	125.73	23	126.41	125.50	-10	20,809	-0.05%
2020/09/18	23	127.57	12	127.54	127.00	11	21,670	0.05%
2020/09/17	31	127.71	126	127.02	127.00	-95	22,528	-0.42%	大賣/
2020/09/16	21	131.00	21	129.48	128.00	0	23,416	0.00%
2020/09/15	197	130.86	25	131.30	129.50	172	23,469	0.73%	大買/鉅額交易
2020/09/14	120	129.23	12	126.88	131.50	108	23,225	0.47%	大買/鉅額交易
2020/09/11	10	125.20	21	124.88	125.50	-11	23,024	-0.05%
2020/09/10	15	126.10	17	126.62	125.00	-2	22,969	-0.01%
2020/09/09	15	124.93	15	124.50	126.50	0	22,944	0.00%
2020/09/08	39	125.88	6	124.08	126.00	33	22,944	0.14%
2020/09/07	0	0.00	12	128.79	124.00	-12	22,954	-0.05%
2020/09/04	27	126.69	0	0.00	129.00	27	22,976	0.12%
2020/09/03	5	128.50	54	130.06	127.50	-49	22,886	-0.21%
2020/09/02	214	129.15	22	127.82	129.00	192	22,798	0.84%	大買/鉅額交易
2020/09/01	187	125.10	4	124.38	125.50	183	22,541	0.81%	大買/鉅額交易
2020/08/31	2	123.50	26	123.40	123.50	-24	22,476	-0.11%
2020/08/28	26	122.92	2	123.00	123.00	24	22,550	0.11%
2020/08/27	4	122.63	82	122.95	121.50	-78	22,530	-0.35%
2020/08/26	276	121.70	71	122.30	122.00	205	22,493	0.91%	大買/鉅額交易
2020/08/25	22	116.98	17	113.00	118.00	5	22,183	0.02%
2020/08/24	4	109.88	112	109.88	112.00	-108	21,931	-0.49%	大賣/鉅額交易
2020/08/21	36	107.74	5	105.60	110.00	31	21,832	0.14%
2020/08/20	29	106.10	142	106.94	102.00	-113	21,572	-0.52%	大賣/鉅額交易
2020/08/19	3	116.17	6	115.00	112.50	-3	21,309	-0.01%
2020/08/18	3	117.00	12	118.88	118.00	-9	21,142	-0.04%
2020/08/17	3	124.83	60	123.33	122.00	-57	20,998	-0.27%
2020/08/14	66	123.49	132	120.63	126.00	-66	21,133	-0.31%	大賣/
2020/08/13	15	121.20	41	120.78	120.50	-26	20,947	-0.12%
2020/08/12	7	123.64	12	124.29	123.50	-5	20,939	-0.02%
2020/08/11	23	129.74	12	130.71	127.50	11	20,872	0.05%
2020/08/10	8	129.69	2	130.00	128.00	6	20,869	0.03%
2020/08/07	4	128.88	2	126.75	126.50	2	20,790	0.01%
2020/08/06	1	128.50	44	128.51	128.50	-43	20,802	-0.21%
2020/08/05	6	128.08	334	128.65	127.00	-328	20,761	-1.58%	大賣/鉅額交易
2020/08/04	27	127.96	3	128.33	128.00	24	20,817	0.12%
2020/08/03	63	127.63	23	126.54	125.00	40	20,802	0.19%
2020/07/31	15	124.50	53	124.09	126.00	-38	20,709	-0.18%
2020/07/30	0	0.00	32	125.14	123.00	-32	20,683	-0.15%
2020/07/29	5	124.80	55	120.26	125.00	-50	20,576	-0.24%
2020/07/28	693	138.15	28	132.93	119.00	665	20,433	3.25%	大買/鉅額交易
2020/07/27	49	128.56	16	129.06	130.00	33	19,670	0.17%
2020/07/24	7	125.50	97	126.22	122.00	-90	19,162	-0.47%
2020/07/23	4	125.25	1	125.50	125.50	3	18,906	0.02%
2020/07/22	11	126.18	228	126.13	128.00	-217	18,943	-1.15%	大賣/鉅額交易
2020/07/21	91	124.82	98	125.16	126.50	-7	18,718	-0.04%
2020/07/20	231	120.50	39	121.19	120.50	192	18,387	1.04%	大買/鉅額交易
2020/07/17	14	122.46	279	120.49	121.50	-265	18,135	-1.46%	大賣/鉅額交易
2020/07/16	40	125.56	27	124.67	128.00	13	17,773	0.07%
2020/07/15	8	124.63	11	124.82	125.00	-3	17,379	-0.02%
2020/07/14	105	141.43	3	138.33	136.50	102	16,998	0.60%	大買/鉅額交易
2020/07/13	2	136.25	153	134.99	140.50	-151	16,475	-0.92%	大賣/鉅額交易
2020/07/10	3	131.67	18	135.94	128.00	-15	16,084	-0.09%
2020/07/09	297	137.02	300	134.46	138.00	-3	15,491	-0.02%	大買/大賣/
2020/07/08	0	0.00	5	132.00	133.00	-5	14,981	-0.03%
2020/07/07	317	126.95	110	131.48	129.50	207	14,728	1.41%	大買/大賣/鉅額交易
2020/07/06	1	125.00	33	121.20	123.00	-32	14,173	-0.23%
2020/07/03	7	123.64	24	123.58	119.50	-17	13,982	-0.12%
2020/07/02	404	122.11	0	0.00	125.00	404	13,554	2.98%	大買/鉅額交易
2020/07/01	10	116.00	1	114.50	116.00	9	12,873	0.07%
2020/06/30	52	115.93	20	120.25	112.00	32	12,431	0.26%
2020/06/29	62	112.66	320	112.18	115.00	-258	11,637	-2.22%	大賣/鉅額交易
2020/06/24	310	101.59	4	104.63	105.50	306	10,716	2.86%	大買/鉅額交易
2020/06/23	179	93.82	0	0.00	96.10	179	9,831	1.82%	大買/鉅額交易
2020/06/18	0	0.00	4	83.00	84.40	-4	8,698	-0.05%
2020/06/17	1	81.00	0	0.00	81.30	1	8,622	0.01%
2020/06/16	0	0.00	1	81.30	82.30	-1	8,616	-0.01%
2020/06/15	1	80.00	0	0.00	79.80	1	8,564	0.01%
2020/06/12	1	79.80	0	0.00	81.50	1	8,550	0.01%
2020/06/11	1	84.00	0	0.00	81.60	1	8,523	0.01%
2020/06/09	0	0.00	1	86.30	86.00	-1	8,424	-0.01%
2020/06/08	0	0.00	2	87.60	86.80	-2	8,733	-0.02%
2020/06/03	22	85.97	0	0.00	85.90	22	9,109	0.24%
2020/06/02	81	86.32	0	0.00	84.00	81	9,114	0.89%
2020/06/01	40	85.20	0	0.00	85.20	40	9,265	0.43%
2020/05/29	5	81.70	0	0.00	81.70	5	9,465	0.05%
2020/05/28	5	84.60	5	82.40	81.50	0	9,550	0.00%
2020/05/26	0	0.00	5	84.62	84.50	-5	9,532	-0.05%
2020/05/22	101	82.64	0	0.00	81.90	101	9,445	1.07%	大買/鉅額交易
2020/05/21	4	83.50	2	84.00	84.50	2	9,372	0.02%
2020/05/20	1	78.70	301	78.46	78.20	-300	9,126	-3.29%	大賣/鉅額交易
2020/05/19	0	0.00	411	78.02	77.70	-411	9,054	-4.54%	大賣/鉅額交易
2020/05/18	0	0.00	51	81.96	79.10	-51	8,949	-0.57%
2020/05/15	1	81.00	1	81.30	83.50	0	8,879	0.00%
2020/05/14	1	85.20	2	87.90	85.20	-1	8,911	-0.01%
2020/05/13	1	87.70	1	88.00	88.40	0	9,000	0.00%
2020/05/08	2	85.40	2	84.70	84.80	0	9,777	0.00%
2020/05/07	0	0.00	1	84.40	83.70	-1	9,807	-0.01%
2020/05/06	93	82.43	0	0.00	81.70	93	9,836	0.95%
2020/05/05	1	83.40	0	0.00	83.50	1	9,946	0.01%
2020/05/04	3	81.80	8	84.88	85.00	-5	9,910	-0.05%
2020/04/30	250	82.97	43	83.03	82.70	207	9,851	2.10%	大買/鉅額交易
2020/04/29	0	0.00	1	82.40	81.90	-1	9,859	-0.01%
2020/04/28	50	82.77	0	0.00	82.00	50	9,997	0.50%
2020/04/24	1	78.00	0	0.00	77.70	1	9,790	0.01%
2020/04/21	106	76.46	13	78.67	75.00	93	10,445	0.89%	大買/
2020/04/20	0	0.00	30	77.70	78.60	-30	10,568	-0.28%
2020/04/17	52	80.15	1	83.00	79.40	51	10,565	0.48%
2020/04/16	180	77.10	0	0.00	78.00	180	10,358	1.74%	大買/鉅額交易
2020/04/15	10	74.40	40	73.99	74.70	-30	10,145	-0.30%
2020/04/14	30	73.40	0	0.00	73.60	30	9,967	0.30%
2020/04/10	0	0.00	1	72.90	74.50	-1	9,748	-0.01%
2020/04/08	1	73.00	0	0.00	73.30	1	9,411	0.01%
2020/04/07	0	0.00	8	65.60	69.00	-8	9,184	-0.09%
2020/04/06	8	60.60	0	0.00	62.80	8	9,159	0.09%
2020/03/30	0	0.00	9	54.50	56.90	-9	9,485	-0.09%
2020/03/27	4	59.90	0	0.00	57.00	4	9,680	0.04%
2020/03/26	5	53.00	5	54.20	58.50	0	9,843	0.00%
2020/03/23	5	44.60	0	0.00	45.80	5	10,540	0.05%
2020/03/20	0	0.00	208	45.95	48.55	-208	10,709	-1.94%	大賣/鉅額交易
2020/03/18	0	0.00	720	51.01	49.05	-720	11,755	-6.12%	大賣/鉅額交易
2020/03/17	3	55.83	1	55.00	54.50	2	12,081	0.02%
2020/03/16	0	0.00	40	59.90	59.90	-40	12,017	-0.33%
2020/03/12	5	77.60	51	76.88	73.80	-46	11,995	-0.38%
2020/03/11	3	82.73	15	81.50	82.00	-12	11,586	-0.10%
2020/03/10	0	0.00	10	82.90	88.90	-10	11,269	-0.09%
2020/03/09	0	0.00	30	87.30	85.40	-30	11,052	-0.27%
2020/03/06	15	93.01	10	92.94	92.20	5	10,805	0.05%
2020/03/05	31	93.91	0	0.00	94.40	31	10,694	0.29%
2020/03/04	455	90.99	39	93.08	90.50	416	10,369	4.01%	大買/鉅額交易
2020/03/03	101	92.61	0	0.00	93.30	101	10,123	1.00%	大買/鉅額交易
2020/03/02	0	0.00	10	85.85	88.00	-10	10,366	-0.10%
2020/02/27	34	91.37	1	88.50	88.90	33	10,608	0.31%
2020/02/26	49	92.11	0	0.00	91.00	49	10,801	0.45%
2020/02/25	29	92.00	2	92.60	92.80	27	11,563	0.23%
2020/02/24	0	0.00	2	89.80	92.00	-2	12,057	-0.02%
2020/02/21	2	89.60	5	90.50	90.70	-3	12,145	-0.02%
2020/02/20	5	90.50	14	89.93	90.50	-9	12,200	-0.07%
2020/02/19	2	89.40	2	88.40	89.60	0	12,238	0.00%
2020/02/18	7	89.30	26	87.67	87.10	-19	12,283	-0.15%
2020/02/17	25	94.00	102	91.36	90.30	-77	12,367	-0.62%	大賣/
2020/02/14	1	93.10	106	92.42	92.90	-105	12,039	-0.87%	大賣/鉅額交易
2020/02/13	12	94.68	6	93.60	92.20	6	11,828	0.05%
2020/02/12	9	92.72	235	90.84	93.90	-226	11,698	-1.93%	大賣/鉅額交易
2020/02/11	20	88.80	6	88.40	90.30	14	11,126	0.13%
2020/02/10	3	82.20	0	0.00	82.10	3	10,831	0.03%
2020/02/07	1	81.50	0	0.00	81.50	1	10,693	0.01%
2020/02/06	231	81.55	1	82.20	84.50	230	10,615	2.17%	大買/鉅額交易
2020/02/05	1	79.00	0	0.00	79.10	1	10,467	0.01%
2020/02/04	0	0.00	31	79.08	80.20	-31	10,441	-0.30%
2020/02/03	3	72.03	12	71.90	74.70	-9	10,361	-0.09%
2020/01/31	3	79.27	87	79.85	78.60	-84	10,724	-0.78%
2020/01/20	42	90.02	0	0.00	89.60	42	11,261	0.37%
2020/01/17	21	90.01	1	89.00	90.00	20	11,488	0.17%
2020/01/16	200	86.70	0	0.00	87.20	200	11,434	1.75%	大買/鉅額交易
2020/01/15	20	84.20	89	83.40	83.50	-69	11,303	-0.61%
2020/01/14	629	83.17	1	83.60	84.60	628	11,542	5.44%	大買/鉅額交易
2020/01/13	24	81.54	1	82.00	80.60	23	11,503	0.20%
2020/01/10	0	0.00	11	79.55	80.30	-11	11,529	-0.10%
2020/01/07	0	0.00	1	76.00	76.30	-1	11,372	-0.01%
2020/01/02	1	80.00	1	82.10	80.00	0	11,458	0.00%
2019/12/27	1	80.80	0	0.00	81.00	1	11,507	0.01%
2019/12/26	0	0.00	1	79.80	79.50	-1	11,499	-0.01%
2019/12/24	800	79.72	40	78.31	80.50	760	11,212	6.78%	大買/鉅額交易
2019/12/23	0	0.00	65	76.86	77.70	-65	11,084	-0.59%
2019/12/20	69	80.48	0	0.00	78.80	69	10,936	0.63%
2019/12/19	281	83.36	43	85.77	83.00	238	10,824	2.20%	大買/鉅額交易
2019/12/18	0	0.00	15	82.70	83.00	-15	10,621	-0.14%
2019/12/17	5	82.80	1	82.00	82.80	4	10,511	0.04%
2019/12/16	110	81.75	31	83.16	83.50	79	10,491	0.75%	大買/
2019/12/13	24	82.07	2	79.95	79.40	22	10,099	0.22%
2019/12/12	30	77.00	22	77.99	79.70	8	9,473	0.08%
2019/12/05	0	0.00	20	67.52	67.40	-20	9,199	-0.22%
2019/12/02	0	0.00	5	64.50	64.80	-5	9,657	-0.05%
2019/11/29	5	66.00	25	65.90	66.00	-20	9,701	-0.21%
2019/11/28	0	0.00	5	65.50	65.70	-5	9,726	-0.05%
2019/11/27	0	0.00	6	67.20	66.20	-6	9,792	-0.06%
2019/11/26	0	0.00	55	70.71	69.90	-55	9,471	-0.58%
2019/11/25	37	70.16	0	0.00	70.30	37	9,255	0.40%
2019/11/22	34	71.43	0	0.00	71.00	34	9,023	0.38%
2019/11/21	16	66.95	0	0.00	70.00	16	8,275	0.19%
2019/11/20	3	64.83	160	65.02	63.70	-157	7,756	-2.02%	大賣/鉅額交易
2019/11/19	0	0.00	1	63.10	64.10	-1	7,777	-0.01%
2019/11/18	0	0.00	40	64.58	63.50	-40	8,006	-0.50%
2019/11/15	110	63.84	90	64.36	64.00	20	8,002	0.25%	大買/
2019/11/14	160	62.96	71	62.38	64.30	89	7,985	1.11%	大買/
2019/11/12	0	0.00	4	62.00	63.60	-4	8,029	-0.05%
2019/11/11	5	60.78	1	60.70	60.90	4	8,044	0.05%
2019/11/08	1	67.10	35	65.86	67.00	-34	7,968	-0.43%
2019/11/07	0	0.00	70	64.05	64.20	-70	7,975	-0.88%
2019/11/06	21	67.34	11	67.33	65.90	10	8,028	0.12%
2019/11/05	1	66.70	239	66.94	66.60	-238	8,016	-2.97%	大賣/鉅額交易
2019/11/04	23	66.47	118	66.87	67.00	-95	8,031	-1.18%	大賣/
2019/11/01	29	63.39	194	64.24	65.70	-165	7,989	-2.07%	大賣/鉅額交易
2019/10/31	0	0.00	2	63.50	62.90	-2	7,970	-0.03%
2019/10/30	65	64.95	32	64.98	65.30	33	7,902	0.42%
2019/10/29	0	0.00	16	60.44	62.50	-16	7,459	-0.21%
2019/10/28	219	61.63	3	61.20	62.50	216	7,213	2.99%	大買/鉅額交易
2019/10/25	5	58.96	248	57.60	58.40	-243	6,847	-3.55%	大賣/鉅額交易
2019/10/24	32	55.94	0	0.00	57.10	32	6,622	0.48%
2019/10/23	92	54.15	130	54.42	53.20	-38	6,388	-0.59%	大賣/
2019/10/22	210	53.00	7	53.40	53.40	203	6,493	3.13%	大買/鉅額交易
2019/10/21	588	50.13	2	50.30	50.70	586	6,472	9.05%	大買/鉅額交易
2019/09/06	0	0.00	14	50.57	49.60	-14	7,253	-0.19%
2019/09/04	1	49.60	0	0.00	49.00	1	6,930	0.01%
2019/08/19	10	47.33	0	0.00	47.20	10	5,832	0.17%
2019/08/16	0	0.00	10	46.58	46.15	-10	5,768	-0.17%
2019/08/14	1	47.70	0	0.00	47.70	1	5,492	0.02%
2019/08/07	1	45.10	0	0.00	44.30	1	5,122	0.02%
2019/08/06	0	0.00	2	45.60	45.05	-2	5,075	-0.04%
2019/08/05	1	46.35	0	0.00	46.35	1	4,992	0.02%
2019/07/29	10	49.68	0	0.00	49.50	10	4,617	0.22%
2019/07/24	0	0.00	1	50.30	51.50	-1	4,223	-0.02%
2019/07/23	1	50.00	0	0.00	48.05	1	3,858	0.03%
2019/07/19	1	45.20	1	44.65	44.50	0	3,149	0.00%
2019/07/12	41	43.26	91	44.36	43.10	-50	2,702	-1.85%
2019/07/11	30	42.92	0	0.00	43.00	30	2,412	1.24%
2019/07/09	5	40.40	4	41.10	40.40	1	2,410	0.04%
2019/07/05	64	41.20	11	40.71	42.40	53	2,310	2.29%
2019/07/04	8	40.59	35	40.11	40.30	-27	2,161	-1.25%
2019/07/03	2	38.65	5	38.50	39.30	-3	1,933	-0.16%
2019/06/05	0	0.00	83	31.82	31.55	-83	1,972	-4.21%
2019/05/29	5	32.60	0	0.00	32.60	5	2,041	0.24%
2019/05/23	1	31.50	0	0.00	31.50	1	2,102	0.05%
2019/05/21	1	33.75	0	0.00	33.90	1	2,175	0.05%
2019/05/17	1	34.50	0	0.00	33.95	1	2,285	0.04%
2019/05/10	0	0.00	2	36.00	35.60	-2	2,744	-0.07%
2019/05/06	2	38.50	0	0.00	38.50	2	2,907	0.07%
2019/05/03	2	39.75	0	0.00	39.75	2	3,405	0.06%
2019/03/27	0	0.00	5	40.65	41.60	-5	2,738	-0.18%
2019/03/19	0	0.00	2	39.30	39.15	-2	2,632	-0.08%
2019/03/14	2	38.50	0	0.00	38.50	2	2,645	0.08%
2019/03/07	3	39.90	0	0.00	38.00	3	2,872	0.10%
2019/02/19	0	0.00	40	42.29	41.40	-40	2,963	-1.35%
2019/02/14	1	42.55	0	0.00	43.25	1	2,836	0.04%
2019/01/30	40	37.73	0	0.00	38.00	40	2,563	1.56%
2019/01/28	0	0.00	1	38.45	38.20	-1	2,676	-0.04%
2019/01/25	0	0.00	1	37.90	38.10	-1	2,673	-0.04%
2019/01/24	2	38.33	0	0.00	38.30	2	2,630	0.08%
2019/01/23	0	0.00	8	37.00	37.00	-8	2,159	-0.37%
2019/01/02	8	33.65	0	0.00	33.75	8	2,641	0.30%
2018/12/10	60	36.31	0	0.00	36.05	60	3,033	1.98%
2018/12/03	43	40.95	3	41.20	40.80	40	3,242	1.23%
2018/11/30	0	0.00	50	37.91	38.00	-50	3,177	-1.57%
2018/11/29	50	37.05	50	37.51	36.50	0	3,152	0.00%
2018/11/21	76	34.46	0	0.00	34.70	76	3,255	2.33%
2018/11/16	0	0.00	10	34.57	34.10	-10	3,358	-0.30%
2018/11/15	0	0.00	29	33.35	33.70	-29	3,416	-0.85%
2018/11/13	0	0.00	50	32.86	35.30	-50	3,790	-1.32%
2018/11/07	0	0.00	2	36.00	36.00	-2	3,938	-0.05%
2018/11/06	0	0.00	2	37.15	34.85	-2	3,983	-0.05%
2018/11/02	2	36.00	0	0.00	35.00	2	3,990	0.05%
2018/10/29	0	0.00	20	31.58	32.00	-20	4,148	-0.48%
2018/10/25	4	32.70	0	0.00	32.30	4	4,145	0.10%
2018/10/19	2	34.40	30	33.85	34.25	-28	4,066	-0.69%
2018/10/18	0	0.00	26	35.46	35.40	-26	4,033	-0.64%
2018/10/16	1	36.00	0	0.00	35.50	1	4,109	0.02%
2018/10/12	1	32.25	0	0.00	32.35	1	4,089	0.02%
2018/10/11	3	31.35	0	0.00	31.35	3	4,057	0.07%
2018/10/09	8	35.23	5	35.10	34.80	3	4,030	0.07%
2018/10/08	1	37.70	0	0.00	37.85	1	4,021	0.02%
2018/10/05	10	40.78	0	0.00	39.80	10	4,160	0.24%
2018/10/03	1	44.20	0	0.00	44.60	1	4,111	0.02%
2018/10/02	0	0.00	11	46.32	45.60	-11	4,132	-0.27%
2018/10/01	0	0.00	5	46.15	46.15	-5	4,158	-0.12%
2018/09/20	5	44.10	0	0.00	43.30	5	4,336	0.12%
2018/09/18	5	45.55	0	0.00	44.85	5	4,366	0.11%
2018/09/14	21	46.38	0	0.00	47.90	21	4,438	0.47%
2018/09/12	0	0.00	1	44.10	43.20	-1	4,445	-0.02%
2018/09/10	0	0.00	1	46.50	46.20	-1	4,775	-0.02%
2018/09/07	0	0.00	6	49.33	49.25	-6	4,878	-0.12%
2018/09/05	4	52.10	87	52.06	51.40	-83	4,910	-1.69%
2018/09/04	1	52.00	5	51.90	51.90	-4	4,927	-0.08%
2018/08/28	1	50.70	0	0.00	50.70	1	5,122	0.02%
2018/08/27	1	48.45	0	0.00	48.45	1	5,167	0.02%
2018/08/24	0	0.00	17	46.81	47.05	-17	5,223	-0.33%
2018/08/22	0	0.00	1	46.95	46.95	-1	5,505	-0.02%
2018/08/21	13	45.57	0	0.00	46.50	13	5,605	0.23%
2018/08/20	43	45.74	25	46.60	44.60	18	5,688	0.32%
2018/08/17	14	51.81	37	51.44	49.20	-23	5,577	-0.41%
2018/08/16	8	55.54	11	54.59	54.60	-3	5,737	-0.05%
2018/08/15	0	0.00	6	55.20	55.30	-6	5,824	-0.10%
2018/08/14	8	56.56	0	0.00	56.70	8	6,281	0.13%
2018/08/13	12	56.10	17	55.38	55.90	-5	6,524	-0.08%
2018/08/10	0	0.00	90	60.04	58.20	-90	6,505	-1.38%
2018/08/09	59	62.13	51	61.60	61.00	8	6,484	0.12%
2018/08/08	13	60.34	22	60.59	60.10	-9	6,496	-0.14%
2018/08/07	31	60.62	7	58.87	60.60	24	6,623	0.36%
2018/08/06	75	56.76	21	55.65	59.20	54	6,601	0.82%
2018/08/03	2	60.10	18	60.29	60.10	-16	6,480	-0.25%
2018/08/02	46	60.08	23	60.16	59.80	23	6,568	0.35%
2018/08/01	25	60.18	19	60.02	60.30	6	6,598	0.09%
2018/07/31	109	58.62	0	0.00	59.30	109	6,607	1.65%	大買/鉅額交易
2018/07/30	1	57.40	13	58.18	57.70	-12	6,648	-0.18%
2018/07/27	3	59.73	21	59.16	59.60	-18	6,701	-0.27%
2018/07/26	23	59.73	9	58.93	58.80	14	6,753	0.21%
2018/07/25	2	59.75	3	59.93	58.90	-1	6,821	-0.01%
2018/07/24	14	58.92	2	58.75	59.60	12	6,847	0.18%
2018/07/23	31	58.46	83	59.00	58.20	-52	6,874	-0.76%
2018/07/20	24	65.16	25	64.49	63.40	-1	6,858	-0.01%
2018/07/19	27	64.17	32	63.68	63.00	-5	6,858	-0.07%
2018/07/18	51	63.13	36	63.64	62.80	15	6,915	0.22%
2018/07/17	32	64.23	2	62.80	62.80	30	6,945	0.43%
2018/07/16	0	0.00	126	63.19	63.00	-126	6,935	-1.82%	大賣/鉅額交易
2018/07/13	115	63.78	17	63.28	63.80	98	6,892	1.42%	大買/
2018/07/12	40	59.26	10	58.46	59.80	30	6,751	0.44%
2018/07/11	11	58.17	18	56.43	58.10	-7	6,782	-0.10%
2018/07/10	23	57.23	23	56.51	57.50	0	6,794	0.00%
2018/07/09	22	54.98	0	0.00	55.20	22	6,819	0.32%
2018/07/06	14	54.21	38	56.63	54.30	-24	6,863	-0.35%
2018/07/05	27	59.76	34	58.51	57.60	-7	6,871	-0.10%
2018/07/04	17	59.08	4	58.98	58.60	13	6,896	0.19%
2018/07/03	1	59.80	35	59.89	58.50	-34	6,918	-0.49%
2018/07/02	26	61.35	20	60.80	61.00	6	6,962	0.09%
2018/06/29	39	60.40	14	60.21	60.80	25	6,971	0.36%
2018/06/28	6	57.38	77	58.40	58.00	-71	6,950	-1.02%
2018/06/27	13	61.00	5	58.84	58.80	8	6,970	0.11%
2018/06/26	8	59.10	17	59.62	60.00	-9	6,948	-0.13%
2018/06/25	18	61.42	20	61.70	60.90	-2	6,964	-0.03%
2018/06/22	24	63.89	17	63.48	63.00	7	7,101	0.10%
2018/06/21	7	65.23	7	65.00	65.30	0	7,276	0.00%
2018/06/20	45	63.32	67	62.45	64.10	-22	7,278	-0.30%
2018/06/19	254	64.40	287	65.20	64.30	-33	7,169	-0.46%	大買/大賣/
2018/06/15	74	72.73	35	70.87	71.40	39	6,933	0.56%
2018/06/14	43	70.26	5	70.92	70.40	38	6,884	0.55%
2018/06/13	10	70.17	48	69.93	69.20	-38	6,928	-0.55%
2018/06/12	14	71.21	5	70.50	70.50	9	7,086	0.13%
2018/06/11	14	71.39	6	71.53	70.10	8	7,271	0.11%
2018/06/08	9	71.23	45	72.28	71.50	-36	7,345	-0.49%
2018/06/07	23	75.09	29	73.80	72.90	-6	7,612	-0.08%
2018/06/06	37	73.66	8	73.25	73.00	29	7,774	0.37%
2018/06/05	20	73.24	35	72.42	72.10	-15	7,830	-0.19%
2018/06/04	45	73.17	16	72.42	72.70	29	7,807	0.37%
2018/06/01	9	70.39	68	71.04	70.10	-59	7,751	-0.76%
2018/05/31	73	75.18	21	71.64	70.90	52	7,704	0.67%
2018/05/30	21	72.80	53	73.76	73.00	-32	7,571	-0.42%
2018/05/29	4	75.50	82	76.42	74.90	-78	7,497	-1.04%
2018/05/28	68	75.86	44	75.12	75.10	24	7,378	0.33%
2018/05/25	28	74.74	256	74.38	73.20	-228	7,271	-3.14%	大賣/鉅額交易
2018/05/24	282	74.37	21	73.74	73.80	261	7,205	3.62%	大買/鉅額交易
2018/05/23	7	71.06	105	71.92	70.70	-98	7,078	-1.38%	大賣/
2018/05/22	182	72.79	113	69.36	72.20	69	7,194	0.96%	大買/大賣/
2018/05/21	119	66.57	7	64.80	69.40	112	6,877	1.63%	大買/鉅額交易
2018/05/18	0	0.00	23	64.10	63.10	-23	6,979	-0.33%
2018/05/17	36	66.81	7	67.00	65.30	29	6,951	0.42%
2018/05/16	11	65.94	75	66.73	66.40	-64	7,154	-0.89%
2018/05/15	62	66.04	24	64.41	67.00	38	7,358	0.52%
2018/05/14	30	63.37	6	62.20	63.40	24	7,452	0.32%
2018/05/11	14	63.15	82	64.28	62.30	-68	7,482	-0.91%
2018/05/10	68	63.78	66	62.02	64.50	2	7,516	0.03%
2018/05/09	90	62.62	11	62.09	61.90	79	7,592	1.04%
2018/05/08	4	62.20	28	61.64	61.40	-24	7,650	-0.31%
2018/05/07	17	62.65	101	62.07	62.90	-84	7,823	-1.07%	大賣/
2018/05/04	65	61.65	1	60.30	61.50	64	7,886	0.81%
2018/05/03	0	0.00	64	60.00	59.50	-64	7,912	-0.81%
2018/05/02	88	59.85	13	58.35	60.40	75	8,047	0.93%
2018/04/30	13	57.12	19	55.97	57.90	-6	8,141	-0.07%
2018/04/27	37	54.77	6	54.67	54.90	31	8,263	0.38%
2018/04/26	8	55.60	12	56.28	53.70	-4	8,558	-0.05%
2018/04/25	26	56.55	0	0.00	57.10	26	8,678	0.30%
2018/04/24	38	55.66	13	56.73	56.00	25	8,806	0.28%
2018/04/23	1	59.60	60	60.16	59.20	-59	9,012	-0.65%
2018/04/20	9	62.09	2	61.75	62.10	7	9,165	0.08%
2018/04/19	8	61.81	14	61.60	61.90	-6	9,529	-0.06%
2018/04/18	42	61.23	0	0.00	61.20	42	9,643	0.44%
2018/04/17	0	0.00	54	61.35	60.70	-54	9,895	-0.55%
2018/04/16	2	64.10	7	63.79	63.30	-5	10,093	-0.05%
2018/04/13	50	63.52	3	62.77	63.50	47	10,590	0.44%
2018/04/12	22	60.68	6	62.00	62.40	16	10,774	0.15%
2018/04/11	25	61.06	18	62.33	61.10	7	10,948	0.06%
2018/04/10	11	64.29	6	62.93	63.00	5	11,167	0.04%
2018/04/09	14	64.17	6	63.12	62.70	8	11,366	0.07%
2018/04/03	1	63.00	30	64.02	64.10	-29	11,541	-0.25%
2018/04/02	30	67.48	7	66.67	66.30	23	11,640	0.20%
2018/03/31	2	66.75	16	66.38	66.20	-14	11,838	-0.12%
2018/03/30	24	67.54	5	66.20	66.20	19	11,981	0.16%
2018/03/29	5	66.96	0	0.00	67.00	5	12,188	0.04%
2018/03/28	4	67.60	22	66.78	66.20	-18	12,285	-0.15%
2018/03/27	3	70.00	51	71.55	68.40	-48	12,524	-0.38%
2018/03/26	60	69.89	5	67.80	70.60	55	12,551	0.44%
2018/03/23	17	63.66	6	63.60	65.70	11	12,542	0.09%
2018/03/22	0	0.00	53	67.01	66.10	-53	12,725	-0.42%
2018/03/21	30	68.46	3	67.80	67.80	27	12,931	0.21%
2018/03/20	0	0.00	40	66.91	67.20	-40	13,239	-0.30%
2018/03/19	1	70.80	41	69.72	69.00	-40	13,717	-0.29%
2018/03/16	1	69.80	55	70.40	70.30	-54	13,950	-0.39%
2018/03/15	43	71.40	0	0.00	71.20	43	14,241	0.30%
2018/03/14	3	67.50	14	67.51	68.90	-11	14,539	-0.08%
2018/03/13	129	68.24	30	68.24	68.00	99	14,988	0.66%	大買/
2018/03/12	43	62.99	7	63.53	65.60	36	15,185	0.24%
2018/03/09	3	59.97	3	60.80	59.70	0	15,259	0.00%
2018/03/08	2	58.70	0	0.00	58.40	2	15,516	0.01%
2018/03/07	1	59.00	7	58.33	58.00	-6	15,768	-0.04%
2018/03/06	16	57.70	1	57.50	58.00	15	16,338	0.09%
2018/03/05	1	58.40	21	57.77	56.80	-20	16,639	-0.12%
2018/03/02	1	57.90	1	57.00	58.20	0	17,129	0.00%
2018/03/01	2	57.10	1	56.00	57.50	1	17,425	0.01%
2018/02/27	7	57.90	1	58.00	57.20	6	17,791	0.03%
2018/02/26	2	56.95	36	57.19	56.90	-34	17,987	-0.19%
2018/02/23	25	59.12	15	58.49	58.70	10	18,280	0.05%
2018/02/22	40	57.05	4	55.65	56.80	36	18,695	0.19%
2018/02/21	7	54.00	6	53.55	53.40	1	18,942	0.01%
2018/02/12	88	54.51	26	52.80	51.60	62	19,135	0.32%
2018/02/09	0	0.00	70	57.30	57.30	-70	19,299	-0.36%
2018/02/08	18	64.59	130	64.01	63.60	-112	19,581	-0.57%	大賣/鉅額交易
2018/02/07	83	69.50	40	66.56	64.50	43	19,761	0.22%
2018/02/06	16	67.91	83	69.18	67.60	-67	19,925	-0.34%
2018/02/05	1	74.40	74	75.01	75.10	-73	19,735	-0.37%
2018/02/02	20	78.17	37	77.71	78.00	-17	19,966	-0.09%
2018/02/01	43	78.05	91	78.30	77.50	-48	20,568	-0.23%
2018/01/31	56	77.08	22	76.16	77.50	34	21,135	0.16%
2018/01/30	48	76.93	107	77.36	75.60	-59	21,137	-0.28%	大賣/
2018/01/29	108	76.96	0	0.00	76.00	108	21,218	0.51%	大買/鉅額交易
2018/01/26	35	75.16	24	74.85	75.00	11	21,171	0.05%
2018/01/25	32	77.69	241	77.43	75.00	-209	21,192	-0.99%	大賣/鉅額交易
2018/01/24	91	76.25	25	74.33	77.30	66	21,410	0.31%
2018/01/23	23	76.41	30	76.31	75.50	-7	21,282	-0.03%
2018/01/22	20	76.16	290	78.46	76.00	-270	21,229	-1.27%	大賣/鉅額交易
2018/01/19	55	80.51	40	80.30	79.60	15	21,023	0.07%
2018/01/18	41	80.50	74	79.91	78.70	-33	20,894	-0.16%
2018/01/17	109	79.73	289	79.06	78.70	-180	20,796	-0.87%	大買/大賣/鉅額交易
2018/01/16	16	79.04	141	79.14	78.30	-125	20,598	-0.61%	大賣/鉅額交易
2018/01/15	181	77.31	72	75.24	80.10	109	20,533	0.53%	大買/鉅額交易
2018/01/12	30	73.67	42	73.33	73.50	-12	20,312	-0.06%
2018/01/11	84	74.87	92	73.14	72.70	-8	20,526	-0.04%
2018/01/10	59	72.31	88	72.02	71.00	-29	20,382	-0.14%
2018/01/09	163	75.32	182	75.59	73.60	-19	20,314	-0.09%	大買/大賣/
2018/01/08	17	82.33	103	83.70	80.80	-86	19,997	-0.43%	大賣/
2018/01/05	104	84.97	62	83.92	84.30	42	20,234	0.21%	大買/
2018/01/04	74	83.53	49	82.81	83.70	25	20,093	0.12%
2018/01/03	77	81.94	27	81.71	80.70	50	19,829	0.25%
2018/01/02	45	79.93	455	80.61	79.90	-410	19,745	-2.08%	大賣/鉅額交易