義隆 (2458)-群益金鼎券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
157.0
漲跌
▼8.5
漲幅
-5.14%
成交量
8,298張
產業
上市半導體類股
1172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

義隆 (2458)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/05/03	32	157.58	47	159.00	157.00	-15	3,041	-0.49%
2024/05/02	12	165.50	25	164.18	165.50	-13	2,931	-0.44%
2024/04/30	15	165.63	33	165.56	164.50	-18	2,926	-0.61%
2024/04/29	18	167.03	26	166.94	168.00	-8	2,930	-0.27%
2024/04/26	60	163.81	40	163.40	163.50	20	2,903	0.69%
2024/04/25	56	165.16	6	162.00	164.50	50	2,897	1.73%
2024/04/24	85	156.11	5	153.80	157.00	80	2,847	2.81%
2024/04/23	8	150.13	15	148.90	150.50	-7	2,831	-0.25%
2024/04/22	10	147.10	14.1	150.23	146.50	-4.1	2,816	-0.15%
2024/04/19	19.4	155.70	576	155.86	155.00	-556.6	2,768	-20.10%	大賣/鉅額交易
2024/04/18	12	162.00	448	161.20	161.50	-436	2,718	-16.04%	大賣/鉅額交易
2024/04/17	38	162.64	32.1	162.42	162.00	6	2,714	0.22%
2024/04/16	21.1	159.02	32.2	158.81	159.50	-11.1	2,664	-0.42%
2024/04/15	32.2	161.41	12	161.83	162.00	20.2	2,637	0.76%
2024/04/12	8	158.63	234	159.45	158.50	-226	2,553	-8.85%	大賣/鉅額交易
2024/04/11	6	158.17	6	156.33	158.50	0	2,556	0.00%
2024/04/10	4	158.63	20	158.93	158.50	-16	2,554	-0.63%
2024/04/09	8	157.00	14.9	157.59	157.00	-6.9	2,563	-0.27%
2024/04/08	8	159.32	7	160.43	159.50	1	2,562	0.04%
2024/04/03	0	0.00	2	156.50	156.50	-2	2,539	-0.08%
2024/04/02	65	155.98	17	157.09	156.00	48	2,542	1.89%
2024/04/01	15.1	160.81	17.1	158.72	161.00	-2	2,519	-0.08%
2024/03/29	2	160.00	137.1	156.94	157.00	-135.1	2,503	-5.40%	大賣/鉅額交易
2024/03/28	22	161.45	15.2	161.01	160.50	6.8	2,521	0.27%
2024/03/27	0	166.00	0	0.00	164.50	0	2,516	0.00%
2024/03/26	22	167.00	10	168.00	166.50	12	2,594	0.46%
2024/03/25	19	169.29	57.1	169.56	169.00	-38.1	2,628	-1.45%
2024/03/22	69.1	169.21	20	165.01	169.00	49	2,651	1.85%
2024/03/21	36	168.14	53	169.22	167.00	-17	2,660	-0.64%
2024/03/20	34	168.50	10	168.15	167.50	24	2,644	0.91%
2024/03/19	5	165.50	16	165.31	165.00	-11	2,641	-0.42%
2024/03/18	44	165.55	14	165.79	166.50	30	2,661	1.13%
2024/03/15	33	165.50	2	165.25	163.50	31	2,675	1.16%
2024/03/14	13	162.54	13	162.54	162.50	0	2,681	0.00%
2024/03/13	7	163.50	8	163.44	163.50	-1	2,763	-0.04%
2024/03/12	20	164.30	2	164.50	163.50	18	2,795	0.64%
2024/03/11	15	160.07	15.3	161.00	160.00	-0.3	2,807	-0.01%
2024/03/08	13	162.81	24.6	163.27	162.50	-11.6	2,821	-0.41%
2024/03/07	61	165.79	17.3	165.81	165.50	43.7	2,802	1.56%
2024/03/06	5	167.30	22	166.45	166.50	-17	2,796	-0.61%
2024/03/05	21	167.74	17	168.24	167.00	4	2,826	0.14%
2024/03/04	21	168.33	12.2	169.43	167.50	8.9	2,861	0.31%
2024/03/01	18.2	165.95	16	166.20	165.50	2.1	2,850	0.07%
2024/02/29	19.1	166.07	32	165.30	166.00	-12.9	2,872	-0.45%
2024/02/27	23	170.78	21	170.52	169.00	2	2,856	0.07%
2024/02/26	34	170.24	41.1	169.36	170.00	-7.1	2,857	-0.25%
2024/02/23	27	164.28	188	162.77	164.00	-161	2,794	-5.76%	大賣/鉅額交易
2024/02/22	56.4	166.52	32	165.09	167.50	24.4	2,686	0.91%
2024/02/21	131	167.55	13.1	164.89	167.50	117.9	2,636	4.47%	大買/鉅額交易
2024/02/20	2.1	160.98	64.1	161.16	161.00	-62	2,542	-2.44%
2024/02/19	77.1	162.89	11.7	161.22	163.50	65.4	2,543	2.57%
2024/02/16	4	153.13	1.9	150.88	153.00	2.1	2,480	0.09%
2024/02/15	1	147.50	1	148.00	148.50	0	2,491	0.00%
2024/02/05	0	0.00	1	148.50	148.00	-1	2,481	-0.04%
2024/02/02	0.1	150.00	5	149.70	150.50	-4.9	2,498	-0.19%
2024/01/31	7	149.57	7	148.07	150.00	0	2,557	0.00%
2024/01/30	11	148.50	15.9	148.25	148.50	-4.9	2,630	-0.19%
2024/01/29	12	149.33	35	148.73	149.00	-23	2,710	-0.85%
2024/01/26	5	151.00	12	151.38	151.00	-7	2,954	-0.24%
2024/01/25	152	153.09	3	152.50	152.50	149	3,015	4.94%	大買/鉅額交易
2024/01/24	30	151.77	0	0.00	151.00	30	3,021	0.99%
2024/01/23	9	150.50	19.1	149.79	150.50	-10.1	3,054	-0.33%
2024/01/22	14	150.89	17.3	150.58	151.00	-3.3	3,102	-0.11%
2024/01/19	16	151.19	13	151.65	150.50	3	3,112	0.10%
2024/01/18	7	151.36	51	149.55	152.00	-44	3,159	-1.39%
2024/01/17	11	154.45	26	153.38	154.50	-15	3,271	-0.46%
2024/01/16	75	153.99	8	153.25	154.00	67	3,375	1.98%
2024/01/15	1	157.00	3	157.00	156.50	-2	3,407	-0.06%
2024/01/12	7	155.36	6	155.50	155.00	1	3,479	0.03%
2024/01/11	17	157.35	16	157.78	157.00	1	3,519	0.03%
2024/01/10	30	159.42	3	156.67	160.00	27	3,575	0.76%
2024/01/09	13	154.58	8.9	153.15	154.50	4.1	3,600	0.11%
2024/01/08	10	153.60	10	153.75	153.50	0	3,600	0.00%
2024/01/05	15	155.30	13	153.85	155.50	2	3,621	0.06%
2024/01/04	91	156.49	3	157.17	156.50	88	3,654	2.41%
2024/01/03	15	157.60	13	157.42	158.00	2	3,678	0.05%
2024/01/02	12	159.54	9	159.78	159.50	3	3,672	0.08%
2023/12/29	21	162.52	4.9	161.83	162.50	16.1	3,724	0.43%
2023/12/28	39	163.71	7	163.21	160.50	32	3,759	0.85%
2023/12/27	20	163.25	0	0.00	164.00	20	3,792	0.53%
2023/12/26	0	0.00	1.5	162.33	162.00	-1.5	3,784	-0.04%
2023/12/25	152	164.40	7	163.14	162.50	145	3,781	3.83%	大買/鉅額交易
2023/12/22	458.5	163.36	26	161.81	163.50	432.5	3,771	11.47%	大買/鉅額交易
2023/12/21	15	162.70	18	162.36	163.00	-3	3,732	-0.08%
2023/12/20	448.1	159.95	11	159.91	160.00	437.1	3,657	11.95%	大買/鉅額交易
2023/12/19	4	158.75	19	158.03	159.00	-15	3,615	-0.41%
2023/12/18	223	157.39	1	152.50	157.00	222	3,606	6.16%	大買/鉅額交易
2023/12/15	20	153.73	15	155.57	154.00	5	3,614	0.14%
2023/12/14	5	157.90	6	158.83	157.50	-1	3,613	-0.03%
2023/12/13	14	157.71	14.1	157.89	158.00	-0.1	3,619	0.00%
2023/12/12	15	158.23	17.6	157.26	158.50	-2.6	3,674	-0.07%
2023/12/11	8.3	157.44	7.9	157.43	157.00	0.4	3,711	0.01%
2023/12/08	12.1	157.75	45.1	157.52	157.50	-33	3,758	-0.88%
2023/12/07	4.2	152.90	41	152.76	153.50	-36.8	3,744	-0.98%
2023/12/06	4	151.50	27	150.39	151.50	-23	3,796	-0.61%
2023/12/05	11	146.50	23	147.28	146.50	-12	3,822	-0.31%
2023/12/04	10	149.60	21.1	150.50	149.50	-11.1	3,840	-0.29%
2023/12/01	1	151.00	11.1	151.54	151.00	-10.1	3,899	-0.26%
2023/11/30	55	151.47	72	151.85	151.50	-17	4,113	-0.41%
2023/11/29	10.1	152.89	51	151.48	153.00	-40.9	4,237	-0.96%
2023/11/28	1	148.00	14	149.25	150.00	-13	4,205	-0.31%
2023/11/27	32.1	146.75	38.2	150.60	146.00	-6.1	4,197	-0.14%
2023/11/24	4.5	149.56	7	149.50	151.00	-2.5	4,185	-0.06%
2023/11/22	4	146.50	3	146.00	147.50	1	4,123	0.02%
2023/11/21	3	145.00	2	144.75	145.00	1	4,116	0.02%
2023/11/17	7	146.29	17	145.29	146.50	-10	4,116	-0.24%
2023/11/16	15	143.87	12	144.08	142.50	3	4,079	0.07%
2023/11/15	15	147.63	10	147.60	147.50	5	4,029	0.12%
2023/11/14	9	145.00	6	144.00	146.00	3	4,001	0.07%
2023/11/13	1	143.50	11	143.50	143.50	-10	3,969	-0.25%
2023/11/10	7	140.79	6	139.67	141.50	1	3,972	0.03%
2023/11/09	17	140.50	124.9	140.87	140.50	-107.9	3,987	-2.71%	大賣/鉅額交易
2023/11/08	10	144.40	35	144.21	144.50	-25	4,002	-0.62%
2023/11/07	4	144.38	2	144.00	145.00	2	4,036	0.05%
2023/11/06	29	139.84	16	138.56	140.00	13	4,005	0.32%
2023/11/03	25	138.06	336.2	136.73	135.50	-311.2	3,978	-7.82%	大賣/鉅額交易
2023/11/02	119.2	149.41	22	146.73	149.50	97.2	3,770	2.58%	大買/
2023/11/01	41	143.78	9	143.50	144.00	32	3,806	0.84%
2023/10/31	17	143.76	21.9	146.02	144.00	-4.9	4,054	-0.12%
2023/10/30	3	142.83	3	145.17	146.50	0	4,038	0.00%
2023/10/27	17	140.09	15	139.13	140.00	2	4,005	0.05%
2023/10/26	24	139.79	29	141.14	139.50	-5	4,071	-0.12%
2023/10/25	30	145.70	18	147.39	144.50	12	4,033	0.30%
2023/10/24	25	144.36	12	144.46	144.00	13	3,899	0.33%
2023/10/23	6	142.50	10	142.00	142.00	-4	3,814	-0.10%
2023/10/20	65	140.38	14	139.57	142.50	51	3,867	1.32%
2023/10/19	24	138.54	21	138.83	138.50	3	3,886	0.08%
2023/10/18	16	141.09	18	140.44	141.50	-2	3,910	-0.05%
2023/10/17	7	140.00	11	139.77	140.00	-4	3,893	-0.10%
2023/10/16	10	136.55	18	136.44	136.50	-8	3,987	-0.20%
2023/10/13	32	138.72	14	138.18	139.00	18	4,006	0.45%
2023/10/12	24	137.33	20.9	134.74	137.50	3.1	3,991	0.08%
2023/10/11	8	138.06	7	137.50	137.00	1	3,986	0.03%
2023/10/06	10	138.80	4	138.00	137.00	6	3,969	0.15%
2023/10/05	1	141.00	9.1	141.15	141.50	-8.1	3,945	-0.21%
2023/10/04	3.1	135.90	202	135.21	138.00	-198.9	3,881	-5.12%	大賣/鉅額交易
2023/10/03	12	138.58	1	138.00	138.00	11	3,843	0.29%
2023/10/02	12	134.67	12.9	135.23	134.50	-0.9	3,812	-0.02%
2023/09/28	8	134.13	7.1	132.95	133.50	0.9	3,819	0.02%
2023/09/27	18.1	133.72	18	132.83	134.00	0.1	3,823	0.00%
2023/09/26	4	135.13	11.2	135.28	135.00	-7.2	3,832	-0.19%
2023/09/25	10.2	136.75	14.3	136.97	136.50	-4.1	3,826	-0.11%
2023/09/22	1.3	136.80	2.1	136.69	137.00	-0.8	3,811	-0.02%
2023/09/21	22.5	136.15	43	136.05	136.00	-20.5	3,805	-0.54%
2023/09/20	26.6	137.93	55	138.15	138.00	-28.4	3,771	-0.75%
2023/09/19	22	140.98	39	141.01	141.00	-17	3,738	-0.45%
2023/09/18	13	142.04	12.1	142.52	142.00	0.9	3,712	0.02%
2023/09/15	23	144.87	28.3	145.30	144.50	-5.3	3,678	-0.14%
2023/09/14	26	143.04	76	142.29	143.00	-50	3,591	-1.39%
2023/09/13	21.1	143.17	14	140.07	143.50	7.1	3,542	0.20%
2023/09/12	104	140.34	17.1	138.03	140.50	87	3,494	2.49%	大買/
2023/09/11	19.1	137.02	29.9	135.89	138.00	-10.9	3,420	-0.32%
2023/09/08	7	134.21	4	136.00	135.50	3	3,340	0.09%
2023/09/07	11	133.68	38	133.03	135.00	-27	3,326	-0.81%
2023/09/06	27	132.15	54.1	131.02	133.00	-27.1	3,289	-0.82%
2023/09/05	46	133.99	114.3	132.53	134.00	-68.3	3,287	-2.08%	大賣/
2023/09/04	271.3	127.29	53	127.81	128.50	218.3	3,087	7.07%	大買/鉅額交易
2023/09/01	3	120.67	12	120.83	120.50	-9	2,924	-0.31%
2023/08/31	11	119.55	2	119.75	120.00	9	2,922	0.31%
2023/08/30	14.1	117.99	87	117.20	119.00	-72.9	2,917	-2.50%
2023/08/29	112	115.89	1.9	115.12	117.00	110.1	2,902	3.79%	大買/鉅額交易
2023/08/28	2	113.00	1	113.00	113.00	1	2,890	0.03%
2023/08/25	1	115.00	45.2	112.99	113.00	-44.2	2,919	-1.51%
2023/08/24	2	116.00	1.1	116.14	116.00	0.9	2,926	0.03%
2023/08/23	1	114.00	1	114.50	114.50	0	2,943	0.00%
2023/08/22	1	115.00	1	113.50	113.50	0	2,972	0.00%
2023/08/21	1	114.50	1	113.50	113.50	0	3,011	0.00%
2023/08/18	1	114.50	37	113.28	113.50	-36	3,110	-1.16%
2023/08/16	0.1	116.00	0.2	116.50	117.00	-0.1	3,077	0.00%
2023/08/15	10	116.00	0.5	116.50	116.00	9.6	3,063	0.31%
2023/08/14	2.8	118.09	9.1	116.50	117.00	-6.3	3,046	-0.21%
2023/08/11	3.1	119.31	4	120.25	121.00	-0.9	2,996	-0.03%
2023/08/10	1	120.50	19	117.55	118.00	-18	2,943	-0.61%
2023/08/09	0	0.00	0.9	118.50	121.00	-0.9	2,884	-0.03%
2023/08/08	3	119.33	71	118.01	118.00	-68	2,835	-2.40%
2023/08/07	13	121.58	15	118.90	117.00	-2	2,783	-0.07%
2023/08/04	94	120.87	4.2	121.21	122.50	89.8	2,654	3.38%
2023/08/02	1	115.00	9	114.11	114.00	-8	2,391	-0.33%
2023/08/01	3.2	115.41	80	113.99	115.00	-76.8	2,389	-3.21%
2023/07/31	104	116.52	1.9	115.71	116.50	102.1	2,402	4.25%	大買/鉅額交易
2023/07/28	1	114.00	0	113.00	112.50	1	2,288	0.04%
2023/07/27	1	114.50	0	0.00	114.50	1	2,251	0.04%
2023/07/25	1	114.50	118	115.99	115.00	-117	2,198	-5.32%	大賣/鉅額交易
2023/07/24	68	117.79	27.6	116.97	118.00	40.4	2,104	1.92%
2023/07/21	23.1	115.04	21.3	111.58	115.50	1.8	2,018	0.09%
2023/07/20	12.3	114.15	30	114.42	114.50	-17.7	1,972	-0.90%
2023/07/19	48	118.01	22.4	117.44	118.50	25.6	1,900	1.35%
2023/07/18	71.4	113.44	0.2	112.18	113.00	71.2	1,770	4.02%
2023/07/17	4	109.75	20	109.60	109.50	-16	1,741	-0.92%
2023/07/14	52	111.49	23	109.87	110.50	29	1,729	1.68%
2023/07/13	19	107.68	0	0.00	108.00	19	1,679	1.13%
2023/07/12	2	107.00	8	105.50	106.00	-6	1,668	-0.36%
2023/07/11	14	106.50	7.9	106.13	106.50	6.1	1,661	0.37%
2023/07/10	4.1	106.21	4	105.25	104.00	0.1	1,661	0.01%
2023/07/07	27	108.31	9.1	107.16	107.50	17.9	1,653	1.08%
2023/07/06	8	106.56	3	107.33	108.00	5	1,647	0.30%
2023/07/05	0	0.00	2	107.00	106.00	-2	1,627	-0.12%
2023/07/04	3	106.50	2	106.50	106.00	1	1,615	0.06%
2023/07/03	1	102.00	0	0.00	101.50	1	1,586	0.06%
2023/06/29	0	0.00	1	101.00	101.00	-1	1,602	-0.06%
2023/06/28	1	100.50	0	0.00	101.00	1	1,604	0.06%
2023/06/27	0.1	99.90	2.2	99.75	99.40	-2.1	1,608	-0.13%
2023/06/26	1.1	101.41	6.1	100.01	100.00	-5	1,600	-0.31%
2023/06/21	0.1	102.50	1	101.00	101.50	-0.9	1,592	-0.06%
2023/06/20	0.1	102.00	10	102.40	102.00	-9.9	1,584	-0.62%
2023/06/19	7	104.14	6	104.67	102.50	1	1,586	0.06%
2023/06/16	0	0.00	12.1	106.50	106.00	-12.1	1,566	-0.77%
2023/06/15	0	0.00	8.1	104.88	105.50	-8.1	1,539	-0.53%
2023/06/14	1	105.50	4	107.49	105.00	-3	1,536	-0.20%
2023/06/13	39	107.06	7.1	105.70	107.00	31.9	1,527	2.09%
2023/06/12	0.1	103.50	8.4	103.76	103.50	-8.3	1,480	-0.56%
2023/06/09	2.5	106.65	8.9	105.35	104.00	-6.4	1,475	-0.43%
2023/06/08	3	103.83	18	103.86	105.00	-15	1,422	-1.05%
2023/06/07	0.1	103.00	8	103.50	103.50	-7.9	1,406	-0.56%
2023/06/06	0.1	102.00	6.2	102.34	102.00	-6.1	1,424	-0.42%
2023/06/05	6	105.00	6	104.33	105.00	0	1,419	0.00%
2023/06/02	9.2	104.05	2	104.50	104.50	7.2	1,409	0.51%
2023/06/01	31	103.37	2	102.50	103.50	29	1,402	2.07%
2023/05/31	28	102.79	686	102.00	102.00	-658	1,405	-46.82%	大賣/鉅額交易
2023/05/30	15.2	101.78	1	102.50	102.00	14.2	1,374	1.04%
2023/05/29	18.1	104.17	13.1	103.39	104.00	5	1,378	0.36%
2023/05/26	4	104.75	1	102.50	102.50	3	1,370	0.22%
2023/05/25	7.2	104.24	16	104.81	104.00	-8.8	1,457	-0.60%
2023/05/24	53	103.59	2.2	104.36	104.50	50.8	1,433	3.54%
2023/05/23	2	98.10	3	98.80	98.10	-1	1,354	-0.07%
2023/05/22	0	0.00	2.2	98.80	98.60	-2.2	1,369	-0.16%
2023/05/19	0	0.00	0.2	98.60	98.50	-0.2	1,383	-0.01%
2023/05/18	6	98.73	16.2	98.75	98.60	-10.2	1,399	-0.73%
2023/05/17	7	97.00	4	97.03	97.20	3	1,397	0.21%
2023/05/16	10	97.44	6	97.33	97.10	4	1,409	0.28%
2023/05/15	0	0.00	2	95.05	95.10	-2	1,401	-0.14%
2023/05/12	9	94.31	2.1	95.90	95.90	6.9	1,418	0.49%
2023/05/11	5	93.40	4	92.70	92.70	1	1,412	0.07%
2023/05/10	0	0.00	4	92.75	92.50	-4	1,435	-0.28%
2023/05/09	0.1	92.90	8.9	92.54	93.00	-8.8	1,457	-0.60%
2023/05/08	15	94.47	3	93.50	93.20	12	1,485	0.81%
2023/05/05	22	96.27	26.1	98.78	95.80	-4.1	1,514	-0.27%
2023/05/04	0	0.00	4	94.55	93.90	-4	1,576	-0.25%
2023/05/02	3	93.63	1.8	95.06	95.10	1.2	1,661	0.07%
2023/04/28	3	94.10	0	0.00	94.30	3	1,683	0.18%
2023/04/26	1	92.70	1.9	92.29	93.30	-0.9	1,679	-0.05%
2023/04/25	1	95.80	200	91.30	91.10	-199	1,681	-11.83%	大賣/鉅額交易
2023/04/20	6	99.20	11	98.92	98.50	-5	1,693	-0.30%
2023/04/19	0	0.00	8	100.50	100.00	-8	1,743	-0.46%
2023/04/18	0	0.00	4.9	101.72	101.50	-4.9	1,856	-0.27%
2023/04/17	9	103.06	2	102.50	102.50	7	1,862	0.38%
2023/04/13	7.1	101.29	1	100.50	100.50	6.1	1,851	0.33%
2023/04/12	5	103.40	4	103.00	102.50	1	1,854	0.05%
2023/04/11	16	102.38	0.9	103.00	104.00	15.1	1,863	0.81%
2023/04/10	7	101.57	0	0.00	101.50	7	1,862	0.38%
2023/04/07	20	101.00	2.8	100.04	101.00	17.2	1,865	0.92%
2023/04/06	30	98.67	152	98.55	98.50	-122	1,855	-6.58%	大賣/鉅額交易
2023/03/31	22	100.44	0	0.00	99.80	22	1,847	1.19%
2023/03/30	4	99.60	2	99.80	99.60	2	1,842	0.11%
2023/03/29	30	102.50	0.9	102.00	102.50	29.1	1,840	1.58%
2023/03/28	1	104.00	0.9	102.00	102.00	0.1	1,851	0.01%
2023/03/27	8	105.00	0	0.00	103.50	8	1,869	0.43%
2023/03/24	0	0.00	0	104.50	104.50	0	1,887	0.00%
2023/03/23	21	104.48	0	0.00	104.50	21	1,905	1.10%
2023/03/22	4	104.00	0	0.00	104.00	4	1,909	0.21%
2023/03/21	0.2	102.50	1.8	102.33	102.50	-1.6	1,914	-0.08%
2023/03/20	1	101.00	35	101.94	102.50	-34	1,916	-1.77%
2023/03/17	0	0.00	51	100.56	100.00	-51	1,924	-2.65%
2023/03/16	1	100.50	135	99.92	99.70	-134	1,920	-6.97%	大賣/鉅額交易
2023/03/15	2	102.25	5.4	102.11	101.50	-3.4	1,925	-0.18%
2023/03/14	1.4	101.61	1.4	101.39	101.00	0.1	1,943	0.00%
2023/03/13	0.5	102.50	4.3	102.53	102.50	-3.8	1,942	-0.20%
2023/03/10	0.4	105.21	0	0.00	104.00	0.4	1,933	0.02%
2023/03/09	2	105.50	3.9	106.23	107.00	-1.9	1,959	-0.10%
2023/03/08	2.1	103.74	0	0.00	103.50	2.1	1,952	0.11%
2023/03/07	0.1	104.50	1	104.50	104.50	-0.9	1,941	-0.04%
2023/03/06	2.1	104.73	2	104.50	104.50	0.1	1,944	0.01%
2023/03/03	2.1	104.26	2	104.75	104.00	0.1	1,942	0.01%
2023/03/02	1.1	105.41	2.8	104.18	104.00	-1.7	1,951	-0.09%
2023/03/01	5.1	104.98	7	105.21	106.50	-1.9	1,948	-0.10%
2023/02/24	2	108.25	12	108.58	108.50	-10	1,929	-0.52%
2023/02/23	24	111.54	15	111.83	111.00	9	1,910	0.47%
2023/02/22	0	0.00	3	107.17	107.00	-3	1,815	-0.17%
2023/02/21	33	107.44	6	107.00	108.00	27	1,837	1.47%
2023/02/20	4	104.00	258	104.27	106.00	-254	1,863	-13.63%	大賣/鉅額交易
2023/02/17	5.1	102.90	2	103.00	103.00	3.1	1,881	0.16%
2023/02/16	4	104.00	0.9	104.00	104.50	3.1	1,909	0.16%
2023/02/15	3	103.33	48	103.72	102.50	-45	1,927	-2.33%
2023/02/14	2	104.00	113	103.54	103.50	-111	1,939	-5.72%	大賣/鉅額交易
2023/02/13	5	104.10	25.3	105.71	104.50	-20.3	1,960	-1.04%
2023/02/10	28.3	105.95	4	105.50	106.00	24.3	2,005	1.21%
2023/02/09	1	104.50	4.9	104.80	105.00	-3.9	2,142	-0.18%
2023/02/08	52	106.11	2.5	106.08	105.50	49.5	2,341	2.11%
2023/02/07	1.5	104.07	4	103.99	105.00	-2.5	2,324	-0.11%
2023/02/06	26	104.31	7	104.29	103.50	19	2,324	0.82%
2023/02/03	34	108.15	2	108.00	107.50	32	2,294	1.39%
2023/02/02	153	107.07	26.2	103.90	108.00	126.8	2,249	5.64%	大買/鉅額交易
2023/02/01	25	100.99	2.1	100.24	102.00	22.9	2,157	1.06%
2023/01/31	25	94.84	4.2	95.90	96.90	20.8	2,146	0.97%
2023/01/30	13.3	93.72	3	92.97	94.30	10.3	2,128	0.48%
2023/01/17	0	0.00	9.2	90.90	91.00	-9.2	2,127	-0.43%
2023/01/16	1.2	91.15	3	90.83	91.00	-1.8	2,168	-0.08%
2023/01/13	2	90.95	0.4	91.77	90.70	1.7	2,183	0.08%
2023/01/12	1.3	93.06	10	93.88	92.80	-8.7	2,189	-0.40%
2023/01/11	4.1	95.21	274.2	94.52	94.70	-270.1	2,210	-12.22%	大賣/鉅額交易
2023/01/10	2.1	95.36	3	94.63	95.50	-0.9	2,210	-0.04%
2023/01/09	33.1	94.84	23.1	95.27	96.00	10	2,207	0.45%
2023/01/06	163.3	93.60	16.4	94.05	94.40	146.9	2,163	6.79%	大買/鉅額交易
2023/01/05	4	89.30	4	88.90	89.20	0	2,058	0.00%
2023/01/04	8	86.80	1	86.90	86.80	7	2,072	0.34%
2023/01/03	9	86.89	1	86.00	87.00	8	2,107	0.38%
2022/12/30	3	86.47	32.2	85.10	86.00	-29.2	2,145	-1.36%
2022/12/29	2	83.60	4.9	83.95	85.50	-2.9	2,156	-0.13%
2022/12/28	1	85.80	30	83.49	83.50	-29	2,165	-1.34%
2022/12/27	16.1	85.79	3	86.10	86.10	13.1	2,168	0.60%
2022/12/26	0	0.00	3	86.00	86.00	-3	2,167	-0.14%
2022/12/23	15	86.01	9	86.06	86.10	6	2,187	0.27%
2022/12/22	2	87.30	0	0.00	87.60	2	2,224	0.09%
2022/12/21	44	85.39	31	86.18	85.30	13	2,245	0.58%
2022/12/20	1.1	87.54	18.2	87.35	85.90	-17.1	2,250	-0.76%
2022/12/19	17	90.15	20	90.94	90.40	-3	2,279	-0.13%
2022/12/16	0	0.00	3	89.70	90.30	-3	2,305	-0.13%
2022/12/15	415	91.58	7.1	91.06	91.00	407.9	2,360	17.28%	大買/鉅額交易
2022/12/13	0	0.00	1	89.40	89.70	-1	2,515	-0.04%
2022/12/09	0	0.00	8.9	88.72	89.10	-8.9	2,719	-0.33%
2022/12/08	1	87.80	8	87.63	88.00	-7	2,745	-0.25%
2022/12/07	1	87.80	19	88.11	87.60	-18	2,772	-0.65%
2022/12/06	0	0.00	8	91.06	89.10	-8	2,765	-0.29%
2022/12/05	0	0.00	7	91.69	92.10	-7	2,763	-0.25%
2022/12/02	0	0.00	6.1	91.92	92.00	-6.1	2,782	-0.22%
2022/12/01	13.1	92.58	7	91.51	92.70	6.1	2,786	0.22%
2022/11/30	0	0.00	19.2	89.57	89.70	-19.2	2,774	-0.69%
2022/11/29	1	87.80	6.9	87.58	87.90	-5.9	2,810	-0.21%
2022/11/28	1	88.50	8	88.05	88.00	-7	2,843	-0.25%
2022/11/25	2	88.60	4	89.05	88.60	-2	2,848	-0.07%
2022/11/24	1	88.40	1	87.90	89.70	0	2,844	0.00%
2022/11/23	2	87.60	0	0.00	87.60	2	2,841	0.07%
2022/11/22	1	86.80	21	85.82	87.00	-20	2,870	-0.70%
2022/11/21	2	86.90	8	87.59	86.40	-6	2,864	-0.21%
2022/11/18	2	89.30	9	88.87	88.60	-7	2,849	-0.25%
2022/11/17	39.2	90.75	7	89.40	89.40	32.2	2,836	1.14%
2022/11/16	263.2	89.58	0	0.00	89.00	263.2	2,815	9.35%	大買/鉅額交易
2022/11/15	213	88.90	0	0.00	89.00	213	2,776	7.67%	大買/鉅額交易
2022/11/14	6	87.75	101.6	87.05	87.80	-95.6	2,743	-3.48%	大賣/
2022/11/11	15.2	88.17	55.9	87.09	87.10	-40.7	2,711	-1.50%
2022/11/10	0	0.00	48	85.97	86.40	-48	2,678	-1.79%
2022/11/09	18	85.89	26.9	86.23	86.50	-8.9	2,654	-0.34%
2022/11/08	27.2	86.15	22	86.31	84.60	5.2	2,621	0.20%
2022/11/07	18	84.47	35	85.39	86.10	-17	2,577	-0.66%
2022/11/04	243.1	77.85	111.8	77.58	79.50	131.3	2,435	5.39%	大買/大賣/鉅額交易
2022/11/03	14	82.96	9.2	83.31	83.00	4.8	2,235	0.22%
2022/11/02	47	82.97	24	82.90	82.90	23	2,236	1.03%
2022/11/01	1	82.10	0.2	81.70	81.30	0.8	2,225	0.04%
2022/10/31	0	0.00	11.1	81.91	81.20	-11.1	2,277	-0.49%
2022/10/28	1	81.50	8.9	79.97	79.70	-7.9	2,302	-0.34%
2022/10/27	1	81.90	108.4	81.63	81.70	-107.4	2,332	-4.61%	大賣/鉅額交易
2022/10/26	3	80.10	1.5	79.17	79.30	1.5	2,303	0.06%
2022/10/25	64	80.37	2.5	80.81	80.10	61.5	2,294	2.68%
2022/10/24	2	83.30	67	81.96	80.10	-65	2,282	-2.85%
2022/10/21	0	0.00	10.5	81.50	80.90	-10.5	2,253	-0.47%
2022/10/20	73.5	81.91	0	82.70	81.90	73.5	2,242	3.28%
2022/10/19	1	82.40	2	82.50	82.30	-1	2,241	-0.04%
2022/10/18	0	0.00	64	83.20	82.60	-64	2,214	-2.89%
2022/10/17	51	80.49	16	81.87	81.90	35	2,222	1.58%
2022/10/14	12	79.56	12.6	81.47	81.10	-0.6	2,228	-0.03%
2022/10/13	3	77.70	3	76.87	76.40	0	2,228	0.00%
2022/10/12	75	79.02	42	79.80	77.30	33	2,222	1.48%
2022/10/11	46	80.09	0.5	80.62	79.60	45.5	2,226	2.04%
2022/10/07	8	84.95	6.5	85.35	84.20	1.5	2,203	0.07%
2022/10/06	10	84.79	1	84.70	85.10	9	2,174	0.41%
2022/10/05	14	86.01	3	85.68	83.40	11	2,165	0.51%
2022/10/04	3	86.13	1.1	87.39	84.70	2	2,163	0.09%
2022/10/03	14	83.45	4	83.95	84.20	10	2,162	0.46%
2022/09/30	9	82.23	4.1	83.00	83.20	4.9	2,172	0.23%
2022/09/29	2	83.45	3	83.40	84.10	-1	2,198	-0.05%
2022/09/28	138	82.67	137	82.68	80.60	1	2,233	0.04%	大買/大賣/
2022/09/27	20	82.33	9	82.18	82.50	11	2,268	0.48%
2022/09/26	46	83.38	5	81.00	81.00	41	2,281	1.80%
2022/09/23	6	87.13	101	87.55	86.80	-95	2,247	-4.23%	大賣/
2022/09/22	0.3	87.00	7.3	87.43	86.90	-7	2,209	-0.32%
2022/09/21	80	87.77	44	87.80	87.10	36	2,133	1.69%
2022/09/20	64.4	88.31	0	0.00	88.30	64.4	2,043	3.15%
2022/09/19	81.9	89.22	2	88.55	88.60	79.9	1,961	4.07%
2022/09/16	20	87.57	21.6	88.10	87.50	-1.6	1,872	-0.09%
2022/09/15	2	90.60	6	90.37	90.50	-4	1,769	-0.23%
2022/09/14	46	89.24	1	88.40	88.90	45	1,752	2.57%
2022/09/13	2	90.75	33	90.71	90.50	-31	1,732	-1.79%
2022/09/08	2	90.50	3	90.50	90.50	-1	1,742	-0.06%
2022/09/07	1.1	88.55	54	88.00	88.80	-52.9	1,728	-3.06%
2022/09/06	1	90.10	5	89.46	90.10	-4	1,721	-0.23%
2022/09/05	35	89.49	0	0.00	91.20	35	1,700	2.06%
2022/09/02	19	95.13	74	95.36	94.00	-55	1,650	-3.33%
2022/09/01	0	0.00	5	97.00	97.20	-5	1,611	-0.31%
2022/08/31	2	97.20	6	96.72	97.10	-4	1,597	-0.25%
2022/08/30	4	97.65	0	0.00	97.00	4	1,590	0.25%
2022/08/29	8	98.06	43	97.58	98.00	-35	1,572	-2.23%
2022/08/26	0	0.00	3	100.50	100.00	-3	1,540	-0.19%
2022/08/25	3	101.00	0	0.00	99.90	3	1,537	0.20%
2022/08/24	0	0.00	4	99.70	99.10	-4	1,535	-0.26%
2022/08/23	1	99.00	29	99.48	99.70	-28	1,535	-1.82%
2022/08/22	3	100.50	6	102.17	100.50	-3	1,523	-0.20%
2022/08/19	3	104.00	3	103.00	104.00	0	1,511	0.00%
2022/08/18	0	0.00	2	103.00	103.00	-2	1,509	-0.13%
2022/08/17	6	103.50	40	103.55	103.00	-34	1,501	-2.26%
2022/08/16	4	104.00	2	103.50	103.50	2	1,490	0.13%
2022/08/15	32	103.94	0	0.00	104.50	32	1,483	2.16%
2022/08/12	40	102.48	0	0.00	103.00	40	1,473	2.71%
2022/08/11	37	99.77	11	99.89	99.20	26	1,460	1.78%
2022/08/10	5.1	98.34	39	98.50	97.80	-33.9	1,452	-2.33%
2022/08/09	48	100.06	169	99.85	99.70	-121	1,438	-8.41%	大賣/鉅額交易
2022/08/08	14	100.34	2	99.55	101.00	12	1,430	0.84%
2022/08/05	6	98.80	26	100.22	101.50	-20	1,426	-1.40%
2022/08/04	5	99.28	53.1	98.89	100.50	-48.1	1,374	-3.50%
2022/08/03	10	101.95	28	102.14	102.50	-18	1,346	-1.34%
2022/08/02	0.1	108.00	2	107.50	107.50	-1.9	1,347	-0.14%
2022/08/01	0	0.00	12	108.33	109.00	-12	1,363	-0.88%
2022/07/29	0	0.00	8	108.50	108.50	-8	1,393	-0.57%
2022/07/28	0	0.00	28	108.29	107.50	-28	1,399	-2.00%
2022/07/27	1	108.00	1	108.50	109.00	0	1,395	0.00%
2022/07/26	1	110.00	1	110.50	110.00	0	1,389	0.00%
2022/07/25	0	0.00	40	110.90	112.00	-40	1,378	-2.90%
2022/07/22	0	0.00	26	112.02	110.00	-26	1,382	-1.88%
2022/07/21	14	113.29	14	113.68	114.00	0	1,374	0.00%
2022/07/20	0	0.00	1	112.50	110.50	-1	1,380	-0.07%
2022/07/18	15	105.50	1	106.00	106.50	14	1,403	1.00%
2022/07/15	2	104.00	7	105.00	105.00	-5	1,406	-0.36%
2022/07/14	1	102.50	1	105.00	105.00	0	1,438	0.00%
2022/07/13	21	105.36	1	104.00	104.50	20	1,438	1.39%
2022/07/12	283	103.63	3	104.00	104.00	280	1,430	19.57%	大買/鉅額交易
2022/07/11	11	105.23	10	104.90	105.50	1	1,420	0.07%
2022/07/08	53	107.58	0	0.00	107.00	53	1,411	3.76%
2022/07/07	8	105.69	62	105.59	106.50	-54	1,396	-3.87%
2022/07/06	6	120.67	0	0.00	120.00	6	1,358	0.44%
2022/07/05	27	124.33	5	124.90	124.50	22	1,307	1.68%
2022/07/04	0	0.00	28	132.84	131.00	-28	1,267	-2.21%
2022/07/01	0	0.00	2	136.00	134.00	-2	1,252	-0.16%
2022/06/30	0	139.00	2	138.00	139.50	-2	1,243	-0.16%
2022/06/29	0	139.50	2	137.00	140.00	-2	1,240	-0.16%
2022/06/28	3	140.00	6	142.17	139.50	-3	1,241	-0.24%
2022/06/27	0	0.00	2	141.50	142.50	-2	1,257	-0.16%
2022/06/24	2	139.50	196	136.84	139.50	-194	1,256	-15.44%	大賣/鉅額交易
2022/06/23	0	0.00	2.5	136.40	136.00	-2.5	1,255	-0.20%
2022/06/22	3	134.67	241	135.02	135.00	-238	1,242	-19.16%	大賣/鉅額交易
2022/06/21	0	0.00	4	137.50	140.00	-4	1,224	-0.33%
2022/06/20	2	140.50	186	136.63	136.50	-184	1,213	-15.16%	大賣/鉅額交易
2022/06/17	0	0.00	24	140.10	142.00	-24	1,193	-2.01%
2022/06/15	148	143.81	6	144.00	144.00	142	1,178	12.05%	大買/鉅額交易
2022/06/14	10	143.25	2	142.25	143.50	8	1,182	0.68%
2022/06/13	0	0.00	2	145.50	145.00	-2	1,204	-0.17%
2022/06/10	1	146.50	1	147.50	148.00	0	1,221	0.00%
2022/06/09	2	148.50	2	149.00	148.50	0	1,238	0.00%
2022/06/08	0	0.00	3	148.83	149.00	-3	1,252	-0.24%
2022/06/07	2	146.75	1	147.50	147.00	1	1,292	0.08%
2022/06/06	0	0.00	210	147.05	148.00	-210	1,335	-15.73%	大賣/鉅額交易
2022/06/02	6	148.08	1	148.00	148.00	5	1,419	0.35%
2022/06/01	12	150.13	5	149.80	150.50	7	1,439	0.49%
2022/05/31	4	147.38	4	147.50	149.00	0	1,446	0.00%
2022/05/30	10	146.50	2	145.00	147.50	8	1,462	0.55%
2022/05/27	1	143.00	1	144.50	144.50	0	1,467	0.00%
2022/05/26	6	143.92	2	144.00	143.50	4	1,482	0.27%
2022/05/25	0	0.00	0.1	143.50	143.50	-0.1	1,522	-0.01%
2022/05/24	1	144.50	7	144.86	142.50	-6	1,632	-0.37%
2022/05/20	0	0.00	2	146.00	145.50	-2	1,866	-0.11%
2022/05/19	0	0.00	8	145.00	147.00	-8	1,911	-0.42%
2022/05/18	94	145.99	0	0.00	145.50	94	1,912	4.91%
2022/05/17	20	143.58	1	143.50	145.00	19	1,934	0.98%
2022/05/16	5	142.20	1	142.50	142.00	4	1,968	0.20%
2022/05/13	1	139.00	2	140.50	140.00	-1	1,972	-0.05%
2022/05/12	1	140.00	2	138.50	139.00	-1	1,980	-0.05%
2022/05/11	2	140.00	6	139.75	140.00	-4	1,984	-0.20%
2022/05/10	0	0.00	4	139.25	141.00	-4	2,006	-0.20%
2022/05/09	0	0.00	20	142.45	142.00	-20	2,036	-0.98%
2022/05/06	2	147.25	8.2	147.58	146.50	-6.2	2,058	-0.30%
2022/05/05	2.2	153.55	2	153.50	153.50	0.2	2,070	0.01%
2022/05/04	2	151.50	2	151.00	151.50	0	2,055	0.00%
2022/04/29	0	0.00	77	152.27	151.00	-77	2,063	-3.73%
2022/04/28	3	149.67	3	149.67	149.50	0	2,074	0.00%
2022/04/27	1	145.50	5	146.20	149.50	-4	2,070	-0.19%
2022/04/26	3	150.67	2	150.00	150.50	1	2,053	0.05%
2022/04/25	1	153.00	7	152.14	150.50	-6	2,041	-0.29%
2022/04/22	24	156.81	1	156.00	156.50	23	2,009	1.14%
2022/04/21	0	0.00	3	160.00	156.50	-3	1,998	-0.15%
2022/04/20	8	157.06	100	157.31	156.50	-92	1,976	-4.66%
2022/04/19	1	158.00	34	159.09	159.00	-33	1,955	-1.69%
2022/04/18	1	158.00	26	157.67	159.00	-25	1,962	-1.27%
2022/04/15	0	0.00	65	158.87	159.50	-65	1,963	-3.31%
2022/04/14	13	161.19	20	161.80	161.50	-7	1,992	-0.35%
2022/04/13	0	0.00	8	161.69	162.50	-8	2,013	-0.40%
2022/04/12	0	0.00	18	160.06	161.00	-18	2,111	-0.85%
2022/04/11	0	0.00	46	160.75	161.00	-46	2,130	-2.16%
2022/04/08	0	0.00	28	164.63	166.00	-28	2,120	-1.32%
2022/04/07	1	167.50	28	167.34	166.50	-27	2,117	-1.28%
2022/04/06	1	168.00	22	168.36	168.50	-21	2,112	-0.99%
2022/04/01	0	0.00	12	169.67	170.50	-12	2,117	-0.57%
2022/03/31	1	170.50	27	170.59	172.00	-26	2,114	-1.23%
2022/03/30	0	0.00	1	173.00	171.00	-1	2,120	-0.05%
2022/03/28	0	0.00	23	170.26	172.00	-23	2,165	-1.06%
2022/03/25	15	170.50	6	171.67	170.50	9	2,242	0.40%
2022/03/24	29	169.98	5	170.10	171.00	24	2,263	1.06%
2022/03/23	0	0.00	2	170.50	170.50	-2	2,310	-0.09%
2022/03/22	39	169.45	0	0.00	169.50	39	2,384	1.64%
2022/03/21	41	170.32	2	170.00	170.00	39	2,411	1.62%
2022/03/17	1	169.00	1	168.50	169.00	0	2,438	0.00%
2022/03/16	159	166.85	1	166.50	166.50	158	2,430	6.50%	大買/鉅額交易
2022/03/14	0	0.00	3	166.00	167.50	-3	2,412	-0.12%
2022/03/11	10	165.50	10	165.00	165.00	0	2,421	0.00%
2022/03/10	6.1	163.47	15	164.10	166.00	-8.9	2,418	-0.37%
2022/03/09	10	157.55	3	157.17	159.00	7	2,390	0.29%
2022/03/08	13.2	158.21	27.1	161.51	157.00	-13.9	2,371	-0.59%
2022/03/07	0	0.00	8	164.38	165.00	-8	2,311	-0.35%
2022/03/03	8	169.63	10	170.65	169.50	-2	2,305	-0.09%
2022/03/02	10	168.00	10	169.00	169.00	0	2,305	0.00%
2022/03/01	0	0.00	12	165.33	167.00	-12	2,333	-0.51%
2022/02/25	4	164.75	33	164.98	164.00	-29	2,345	-1.24%
2022/02/24	0	0.00	52	166.40	164.50	-52	2,325	-2.24%
2022/02/23	76	178.41	165	177.28	172.50	-89	2,227	-4.00%	大賣/
2022/02/22	36	176.68	15	175.27	175.50	21	2,079	1.01%
2022/02/21	78	176.79	23	174.30	178.00	55	2,072	2.65%
2022/02/18	5	174.00	0	0.00	174.50	5	2,072	0.24%
2022/02/17	0	0.00	14	174.14	173.50	-14	2,105	-0.66%
2022/02/16	41	173.51	21	172.52	174.00	20	2,181	0.92%
2022/02/15	20	171.50	0	0.00	170.00	20	2,163	0.92%
2022/02/14	2	169.50	2	168.50	170.50	0	2,179	0.00%
2022/02/11	0	0.00	0.1	171.50	171.00	-0.1	2,181	0.00%
2022/02/10	3.1	174.58	0.1	175.00	172.00	3	2,198	0.14%
2022/02/09	30.1	175.43	14	176.57	175.50	16.1	2,197	0.73%
2022/02/08	10	171.00	18	171.33	171.00	-8	2,201	-0.36%
2022/02/07	18	167.78	6	166.33	168.50	12	2,226	0.54%
2022/01/26	0	0.00	3	160.83	161.50	-3	2,200	-0.14%
2022/01/25	3	159.83	3	159.50	160.50	0	2,297	0.00%
2022/01/24	3	159.83	14	159.14	162.00	-11	2,342	-0.47%
2022/01/21	0	0.00	18	160.64	162.00	-18	2,379	-0.76%
2022/01/20	0	0.00	7	162.79	163.50	-7	2,428	-0.29%
2022/01/19	0	0.00	2	162.50	163.00	-2	2,514	-0.08%
2022/01/18	0	0.00	2	164.50	161.50	-2	2,585	-0.08%
2022/01/17	1	160.50	1	159.50	162.00	0	2,790	0.00%
2022/01/14	2	156.50	0	0.00	158.00	2	2,946	0.07%
2022/01/12	1	160.50	2	163.50	161.00	-1	2,989	-0.03%
2022/01/11	1	164.00	39	164.49	164.00	-38	2,985	-1.27%
2022/01/10	4	163.00	12	164.25	165.50	-8	2,976	-0.27%
2022/01/07	2	164.50	17	165.44	163.50	-15	2,986	-0.50%
2022/01/06	1	168.00	44	167.40	168.00	-43	2,974	-1.45%
2022/01/05	49	171.89	7.1	170.49	170.00	41.9	2,974	1.41%
2022/01/04	10	167.35	3	168.17	168.50	7	2,924	0.24%
2021/12/30	0	0.00	31	169.19	170.00	-31	2,974	-1.04%
2021/12/29	0	0.00	4	167.50	168.00	-4	2,975	-0.13%
2021/12/24	0	0.00	2.2	171.28	169.00	-2.2	3,039	-0.07%
2021/12/23	0.2	168.50	0.1	167.50	169.00	0	3,069	0.00%
2021/12/22	30.1	167.50	287.3	167.89	167.50	-257.2	3,067	-8.38%	大賣/鉅額交易
2021/12/21	50.3	170.89	4	169.63	168.00	46.3	3,060	1.51%
2021/12/20	0	0.00	5.1	167.30	165.50	-5.1	2,988	-0.17%
2021/12/17	5.1	166.90	7	167.57	166.00	-2	2,994	-0.07%
2021/12/16	23	165.83	8	165.75	167.50	15	2,962	0.51%
2021/12/15	5	156.40	5	158.10	158.50	0	2,913	0.00%
2021/12/14	56	155.54	47	155.80	154.50	9	2,897	0.31%
2021/12/08	0	0.00	149	159.48	160.50	-149	2,893	-5.15%	大賣/鉅額交易
2021/12/07	0	0.00	3	159.50	158.50	-3	2,884	-0.10%
2021/12/06	0	0.00	10	160.55	160.50	-10	2,867	-0.35%
2021/11/30	0	0.00	50	164.35	162.00	-50	2,906	-1.72%
2021/11/29	0	0.00	1	165.00	164.50	-1	2,936	-0.03%
2021/11/26	0	0.00	370	167.31	165.50	-370	2,951	-12.54%	大賣/鉅額交易
2021/11/25	373	170.51	9	169.67	168.50	364	2,932	12.41%	大買/鉅額交易
2021/11/24	0	0.00	15	166.00	166.00	-15	2,906	-0.52%
2021/11/22	0	0.00	1	169.50	170.00	-1	2,923	-0.03%
2021/11/19	27	169.91	13	169.12	168.50	14	2,934	0.48%
2021/11/18	4	169.50	1	168.50	168.50	3	2,901	0.10%
2021/11/17	17.1	169.26	15	169.07	168.50	2.1	2,907	0.07%
2021/11/16	2	168.00	2	171.50	168.00	0	2,929	0.00%
2021/11/15	10	170.00	1	169.00	170.00	9	2,923	0.31%
2021/11/12	1	164.00	0	0.00	163.00	1	2,893	0.03%
2021/11/11	82	164.07	1	161.50	163.50	81	2,924	2.77%
2021/11/08	367	163.02	0	0.00	165.00	367	3,011	12.19%	大買/鉅額交易
2021/11/05	18	159.06	14.4	160.24	162.00	3.6	3,023	0.12%
2021/11/04	3.4	168.62	1	165.00	163.00	2.4	2,965	0.08%
2021/11/03	9	168.11	0	0.00	167.50	9	2,977	0.30%
2021/11/02	25	172.24	17.2	171.21	167.50	7.9	3,017	0.26%
2021/11/01	23.1	169.40	17	169.32	170.00	6.1	3,036	0.20%
2021/10/29	1	169.00	0	0.00	167.00	1	3,185	0.03%
2021/10/28	4	168.25	4.1	169.87	168.00	-0.1	3,310	0.00%
2021/10/27	2.1	166.93	4	169.13	170.00	-1.9	3,318	-0.06%
2021/10/26	1	165.50	1	164.00	164.50	0	3,263	0.00%
2021/10/22	28	155.93	4	156.13	166.00	24	3,055	0.79%
2021/10/21	2	155.00	1	151.00	151.00	1	2,955	0.03%
2021/10/20	3	156.50	5	154.30	156.50	-2	2,962	-0.07%
2021/10/18	0	0.00	2.1	148.55	148.00	-2.1	3,070	-0.07%
2021/10/15	4.1	149.78	1.2	150.04	149.50	2.9	3,113	0.09%
2021/10/14	3.2	145.34	16.4	146.56	146.50	-13.1	3,139	-0.42%
2021/10/13	39.4	148.37	4	148.63	146.50	35.4	3,158	1.12%
2021/10/12	34	153.26	2	153.75	152.50	32	3,156	1.01%
2021/10/08	4	158.25	0.1	157.50	157.00	4	3,138	0.13%
2021/10/07	0.1	154.00	0	0.00	153.50	0.1	3,115	0.00%
2021/10/06	13	147.08	0.3	148.54	148.00	12.7	3,129	0.41%
2021/10/05	21.3	142.56	1.4	144.07	148.00	19.9	3,173	0.63%
2021/10/04	30.4	145.25	16	145.10	145.00	14.4	3,155	0.46%
2021/10/01	5	145.72	1.3	146.93	146.50	3.7	3,143	0.12%
2021/09/30	38	146.93	3	147.56	146.50	35	3,143	1.11%
2021/09/29	42	148.74	21.5	148.49	148.50	20.5	3,133	0.65%
2021/09/28	16.5	152.00	21	152.24	152.00	-4.5	3,145	-0.14%
2021/09/27	7	151.86	0	0.00	152.00	7	3,152	0.22%
2021/09/24	11	153.05	70.2	152.86	152.50	-59.2	3,162	-1.87%
2021/09/23	53.2	155.50	54	154.08	153.50	-0.8	3,164	-0.03%
2021/09/22	21	153.21	7	152.50	152.50	14	3,217	0.44%
2021/09/16	0	0.00	0	155.50	156.00	0	3,261	0.00%
2021/09/15	40	156.88	20	156.98	156.50	20	3,318	0.60%
2021/09/10	0	0.00	20	154.15	154.50	-20	3,537	-0.57%
2021/09/09	0	0.00	0.1	153.50	154.00	-0.1	3,563	0.00%
2021/09/08	10.1	151.02	396	154.04	151.00	-385.9	3,574	-10.80%	大賣/鉅額交易
2021/09/06	1	160.00	0	0.00	158.00	1	3,553	0.03%
2021/09/03	20	161.00	0	0.00	159.50	20	3,554	0.56%
2021/09/02	1	164.50	1	161.00	161.00	0	3,588	0.00%
2021/09/01	72	159.85	6	158.92	160.50	66	3,565	1.85%
2021/08/31	0	0.00	4	157.63	157.50	-4	3,554	-0.11%
2021/08/30	1	156.50	0	0.00	156.50	1	3,579	0.03%
2021/08/27	0	0.00	23	154.30	154.50	-23	3,589	-0.64%
2021/08/26	4	159.00	1	159.00	158.50	3	3,567	0.08%
2021/08/25	10	160.85	0	0.00	161.50	10	3,571	0.28%
2021/08/24	0	0.00	1	158.50	157.00	-1	3,581	-0.03%
2021/08/23	11	158.59	2.2	156.09	159.00	8.9	3,586	0.25%
2021/08/20	373.2	153.81	1	153.50	153.50	372.2	3,605	10.32%	大買/鉅額交易
2021/08/19	0.3	154.90	0	0.00	152.50	0.3	3,567	0.01%
2021/08/18	7	154.64	6	149.58	158.00	1	3,576	0.03%
2021/08/17	0	160.50	1	156.50	154.50	-1	3,569	-0.03%
2021/08/16	4	157.00	374	159.19	160.00	-370	3,552	-10.41%	大賣/鉅額交易
2021/08/12	16	164.94	0	164.25	162.50	16	3,558	0.45%
2021/08/11	1.3	167.12	0	0.00	166.00	1.3	3,567	0.04%
2021/08/10	1	171.00	0	0.00	171.00	1	3,591	0.03%
2021/08/09	372	171.52	0	0.00	170.00	372	3,625	10.26%	大買/鉅額交易
2021/08/06	264	168.02	3	167.83	167.00	261	3,637	7.18%	大買/鉅額交易
2021/08/05	3	171.00	405	169.74	169.50	-402	3,699	-10.87%	大賣/鉅額交易
2021/08/04	25	172.08	883	175.15	171.50	-858	3,700	-23.19%	大賣/鉅額交易
2021/08/03	53	182.35	23	182.54	180.50	30	3,581	0.84%
2021/08/02	75	181.50	0	0.00	179.50	75	3,446	2.18%
2021/07/30	46	180.17	5	179.00	181.00	41	3,421	1.20%
2021/07/29	80	180.67	0	0.00	180.50	80	3,457	2.31%
2021/07/28	42	184.48	94	178.66	184.50	-52	3,474	-1.50%
2021/07/27	158	190.22	99	185.51	185.50	59	3,544	1.66%	大買/
2021/07/26	43	190.34	23	189.50	189.50	20	3,610	0.55%
2021/07/23	34.1	187.00	18	185.31	184.50	16.1	3,704	0.43%
2021/07/22	11	185.60	5	187.00	185.00	6	3,699	0.16%
2021/07/21	9	196.22	0	0.00	193.00	9	3,685	0.24%
2021/07/16	133	198.60	0	0.00	199.00	133	3,841	3.46%	大買/鉅額交易
2021/07/15	0	0.00	84	198.10	197.50	-84	3,861	-2.18%
2021/07/14	0	0.00	0.1	199.50	198.50	-0.1	3,929	0.00%
2021/07/13	0	0.00	1	203.00	201.00	-1	3,955	-0.03%
2021/07/12	56	202.63	4.1	201.00	204.00	51.9	4,021	1.29%
2021/07/09	0	0.00	1	195.50	196.00	-1	4,036	-0.02%
2021/07/08	0.1	197.00	3	197.00	197.50	-2.9	4,129	-0.07%
2021/07/07	29	197.12	0	0.00	195.50	29	4,297	0.67%
2021/07/06	2	195.00	1	199.00	195.00	1	4,343	0.02%
2021/07/05	3	197.67	5	196.50	198.00	-2	4,373	-0.05%
2021/07/01	1	190.50	0	0.00	190.00	1	4,420	0.02%
2021/06/30	1	190.00	1	194.50	194.50	0	4,441	0.00%
2021/06/29	2	191.50	30	191.00	190.00	-28	4,452	-0.63%
2021/06/28	31	193.45	0	0.00	194.00	31	4,480	0.69%
2021/06/25	4	193.75	0	0.00	191.50	4	4,613	0.09%
2021/06/24	3.1	191.05	1	191.00	191.00	2.1	4,662	0.05%
2021/06/23	1	194.50	17	195.50	194.50	-16	4,871	-0.33%
2021/06/22	3	202.50	413	198.15	198.00	-410	4,794	-8.55%	大賣/鉅額交易
2021/06/21	1	210.00	1	209.00	206.50	0	4,704	0.00%
2021/06/18	0.1	213.00	1	213.00	214.00	-1	4,698	-0.02%
2021/06/17	1	212.00	0	0.00	212.00	1	4,721	0.02%
2021/06/11	1	210.00	0	0.00	211.00	1	4,828	0.02%
2021/06/10	1	211.00	3	212.50	209.50	-2	4,846	-0.04%
2021/06/09	0	0.00	3	210.00	209.50	-3	4,853	-0.06%
2021/06/08	3	208.17	41	210.94	211.00	-38	4,908	-0.77%
2021/06/07	0	0.00	2	207.50	208.50	-2	4,929	-0.04%
2021/06/03	1	206.50	0	0.00	208.50	1	4,963	0.02%
2021/06/02	1	204.50	2	206.25	205.50	-1	4,986	-0.02%
2021/06/01	1	211.00	1	213.50	209.00	0	5,007	0.00%
2021/05/28	3	210.33	0	0.00	209.50	3	5,044	0.06%
2021/05/26	0	0.00	26	205.63	207.50	-26	5,155	-0.50%
2021/05/25	3	207.33	1.2	209.67	205.50	1.8	5,423	0.03%
2021/05/24	0.2	200.00	2.1	202.05	205.00	-1.9	6,039	-0.03%
2021/05/21	0.1	202.53	1.2	201.70	201.50	-1	6,081	-0.02%
2021/05/20	2.2	205.11	7	205.50	202.50	-4.9	6,169	-0.08%
2021/05/19	1	202.00	25	200.62	201.00	-24	6,144	-0.39%
2021/05/18	25	194.20	1	197.00	197.00	24	6,218	0.39%
2021/05/17	2	187.25	4.5	187.00	188.00	-2.5	6,211	-0.04%
2021/05/14	3	194.50	27	197.94	193.00	-24	6,183	-0.39%
2021/05/13	19	194.97	1.1	189.91	195.00	17.9	6,110	0.29%
2021/05/12	2	185.88	2	186.75	186.00	0	6,006	0.00%
2021/05/11	2	190.25	1	187.00	186.50	1	5,934	0.02%
2021/05/10	2	197.50	10.1	197.41	196.50	-8.1	5,901	-0.14%
2021/05/07	0.5	202.00	0	0.00	202.00	0.5	5,936	0.01%
2021/05/05	1	200.00	1	208.00	199.00	0	5,986	0.00%
2021/05/04	1	201.50	4	198.00	205.00	-3	5,989	-0.05%
2021/05/03	0	0.00	20	206.43	205.50	-20	5,982	-0.33%
2021/04/29	2	217.50	5	216.51	214.50	-3	5,987	-0.05%
2021/04/28	45	213.82	0	212.50	213.00	45	5,924	0.76%
2021/04/27	1	217.50	1	218.03	217.50	0	6,175	0.00%
2021/04/26	4	222.00	1	220.50	224.50	3	6,249	0.05%
2021/04/23	20	213.90	5	213.60	215.00	15	6,209	0.24%
2021/04/22	2	211.00	15	212.87	208.50	-13	6,319	-0.21%
2021/04/21	0	0.00	23	210.33	210.00	-23	6,340	-0.36%
2021/04/20	659	210.90	10.1	210.95	209.00	648.9	6,542	9.92%	大買/鉅額交易
2021/04/19	0.1	204.50	13	202.31	203.50	-12.9	6,603	-0.20%
2021/04/16	0	0.00	4	206.50	205.50	-4	6,696	-0.06%
2021/04/15	12	206.12	68	198.73	207.00	-56	6,977	-0.80%
2021/04/14	45	204.37	44.2	199.54	197.50	0.8	7,372	0.01%
2021/04/13	18.2	206.42	133	207.71	202.00	-114.8	7,621	-1.51%	大賣/鉅額交易
2021/04/12	15	199.30	2	200.75	199.00	13	7,551	0.17%
2021/04/09	3	195.34	2	195.00	195.00	1	7,614	0.01%
2021/04/08	3	199.84	6	199.92	199.50	-3	7,644	-0.04%
2021/04/07	6	201.34	4	202.75	202.00	2	7,642	0.03%
2021/04/06	0	0.00	2	198.75	199.00	-2	7,581	-0.03%
2021/04/01	1	196.00	5	197.10	198.00	-4	7,566	-0.05%
2021/03/31	3	196.83	2.1	201.00	195.50	0.9	7,537	0.01%
2021/03/30	42	198.85	46	199.00	199.00	-4	7,470	-0.05%
2021/03/29	2.1	196.21	8	193.13	194.00	-5.9	7,356	-0.08%
2021/03/26	135	190.27	132	191.25	194.50	3	7,306	0.04%	大買/大賣/
2021/03/25	0	0.00	5	183.00	184.00	-5	7,086	-0.07%
2021/03/24	0	0.00	3	183.00	181.50	-3	7,089	-0.04%
2021/03/23	1	183.00	17	184.47	182.50	-16	7,091	-0.23%
2021/03/22	16	183.97	2	183.50	184.50	14	7,118	0.20%
2021/03/19	1	185.50	29.3	184.19	186.50	-28.3	7,143	-0.40%
2021/03/18	3	183.67	12.1	183.45	183.50	-9.1	7,358	-0.12%
2021/03/17	1	179.50	36	180.38	180.50	-35	7,464	-0.47%
2021/03/16	0	0.00	23	179.07	179.50	-23	7,464	-0.31%
2021/03/15	1	179.50	0.4	180.00	180.00	0.6	7,523	0.01%
2021/03/12	6	179.92	0	0.00	179.50	6	7,524	0.08%
2021/03/11	5	176.60	4	175.37	176.50	1	7,565	0.01%
2021/03/10	1	173.00	0.1	173.50	172.50	0.9	7,804	0.01%
2021/03/09	0.1	171.00	0.1	172.00	172.50	0.1	7,838	0.00%
2021/03/08	0.1	174.50	3	172.00	172.00	-3	7,827	-0.04%
2021/03/04	11	174.59	4.2	173.58	175.50	6.8	7,888	0.09%
2021/03/03	1.2	173.00	1.1	171.60	174.00	0.2	7,951	0.00%
2021/03/02	4	173.13	1.4	176.22	172.00	2.6	7,930	0.03%
2021/02/26	6.3	172.14	125	172.12	172.00	-118.7	7,905	-1.50%	大賣/鉅額交易
2021/02/25	53.2	185.04	78.1	178.36	177.50	-24.9	7,839	-0.32%
2021/02/24	267.1	184.44	184	184.34	183.50	83.1	7,612	1.09%	大買/大賣/
2021/02/23	1	171.00	1	172.00	173.00	0	6,957	0.00%
2021/02/22	13	172.08	12	173.13	174.00	1	6,915	0.01%
2021/02/19	1	168.50	7	168.93	170.00	-6	6,821	-0.09%
2021/02/18	38	170.96	13	171.19	170.50	25	6,818	0.37%
2021/02/17	0	167.50	27	165.96	166.50	-27	6,722	-0.40%
2021/02/05	2	161.50	5	161.60	161.50	-3	6,719	-0.04%
2021/02/04	0	0.00	3	161.67	162.50	-3	6,717	-0.04%
2021/02/03	8	165.13	4	166.00	164.50	4	6,787	0.06%
2021/02/02	0	0.00	2	164.75	166.00	-2	6,944	-0.03%
2021/02/01	1	159.50	1	159.00	161.50	0	6,926	0.00%
2021/01/29	1	160.50	13	160.31	159.50	-12	6,913	-0.17%
2021/01/28	2	166.00	12	166.50	165.00	-10	6,871	-0.15%
2021/01/27	3	172.50	3	170.50	166.50	0	6,856	0.00%
2021/01/26	1	168.50	7	169.57	170.00	-6	6,783	-0.09%
2021/01/25	7	172.79	10	171.15	172.50	-3	6,777	-0.04%
2021/01/22	101	174.69	0.1	170.00	174.00	100.9	6,707	1.50%	大買/
2021/01/21	49.1	169.63	0	0.00	168.50	49.1	6,635	0.74%
2021/01/20	26	171.46	78	171.23	168.00	-52	6,627	-0.78%
2021/01/19	82	169.72	2.5	166.87	171.00	79.6	6,403	1.24%
2021/01/18	72.5	163.70	36.5	161.02	165.00	36	6,291	0.57%
2021/01/15	38.5	164.44	58.3	165.62	163.00	-19.8	6,222	-0.32%
2021/01/14	18.3	169.91	8.1	169.38	170.50	10.2	6,183	0.16%
2021/01/13	24.1	170.60	6.1	168.50	167.50	18	6,211	0.29%
2021/01/12	21	162.60	41.5	162.11	165.50	-20.5	6,010	-0.34%
2021/01/11	12.1	163.79	25	162.54	164.50	-12.9	5,880	-0.22%
2021/01/08	38	165.08	302	164.21	163.00	-264	5,783	-4.56%	大賣/鉅額交易
2021/01/07	91	157.72	271.1	155.54	160.00	-180.1	5,462	-3.30%	大賣/鉅額交易
2021/01/06	103	146.76	111	146.53	149.00	-8	5,026	-0.16%	大買/大賣/
2021/01/05	349	142.39	4	142.13	143.00	345	4,737	7.28%	大買/鉅額交易
2021/01/04	43	138.84	4	139.50	140.00	39	4,737	0.82%
2020/12/31	277	135.54	3	135.67	133.50	274	4,660	5.88%	大買/鉅額交易
2020/12/30	4	132.38	7	132.50	132.50	-3	4,622	-0.06%
2020/12/29	0	0.00	1	133.00	133.00	-1	4,682	-0.02%
2020/12/28	1	136.00	5.1	134.40	134.50	-4.1	4,700	-0.09%
2020/12/25	7.1	133.43	7	133.93	133.50	0.1	4,716	0.00%
2020/12/22	2	132.00	2	134.00	132.00	0	4,891	0.00%
2020/12/21	10	134.80	2	136.00	135.50	8	4,914	0.16%
2020/12/18	11	137.32	0.1	138.00	137.50	10.9	4,939	0.22%
2020/12/17	0.2	137.50	8.1	137.82	137.50	-8	4,968	-0.16%
2020/12/16	22.1	138.39	3.2	139.72	138.50	18.9	4,992	0.38%
2020/12/15	2.2	138.80	16	138.59	138.00	-13.8	5,006	-0.28%
2020/12/14	40.5	144.05	53	143.98	141.50	-12.5	5,085	-0.25%
2020/12/11	63	142.28	1	141.00	141.50	62	5,328	1.16%
2020/12/10	4	138.50	1	138.50	137.50	3	5,215	0.06%
2020/12/09	0	0.00	1	138.00	139.00	-1	5,233	-0.02%
2020/12/08	1	136.50	3.1	136.53	136.00	-2.1	5,238	-0.04%
2020/12/07	0.1	135.00	4.1	138.91	135.00	-4	5,301	-0.08%
2020/12/04	39.1	139.82	85	140.36	139.00	-45.9	5,255	-0.87%
2020/12/01	1	131.00	12	130.67	132.00	-11	5,375	-0.20%
2020/11/30	12	133.71	11	134.09	132.00	1	5,608	0.02%
2020/11/27	12	136.79	4	135.50	136.50	8	5,906	0.14%
2020/11/26	2	132.50	2	134.00	134.00	0	6,069	0.00%
2020/11/24	8	135.06	7.4	132.65	132.00	0.6	6,141	0.01%
2020/11/23	2.4	134.46	1	133.00	134.50	1.4	6,159	0.02%
2020/11/19	0	0.00	14	131.50	131.50	-14	6,226	-0.22%
2020/11/18	0	0.00	2	132.00	131.00	-2	6,354	-0.03%
2020/11/17	40	133.50	8	133.06	132.00	32	6,406	0.50%
2020/11/16	7	133.50	7.1	134.00	133.50	-0.1	6,513	0.00%
2020/11/13	10.1	132.06	8	130.69	132.50	2.1	6,550	0.03%
2020/11/12	1	130.03	1	131.50	131.50	0	6,570	0.00%
2020/11/11	8	129.13	2	131.50	132.50	6	6,617	0.09%
2020/11/10	155	132.84	220	134.55	131.00	-65	6,636	-0.98%	大買/大賣/
2020/11/09	3	139.00	35	138.16	138.50	-32	6,599	-0.48%
2020/11/06	30	137.92	0	0.00	137.00	30	6,690	0.45%
2020/11/05	1	137.00	0	138.00	138.00	1	6,795	0.01%
2020/11/04	2	136.53	3	137.16	138.00	-1	6,921	-0.01%
2020/11/03	1	135.02	4	135.25	135.00	-3	6,991	-0.04%
2020/11/02	8	134.56	7	131.50	131.00	1	7,080	0.01%
2020/10/30	1	135.00	5.2	135.03	135.00	-4.2	7,174	-0.06%
2020/10/29	0	0.00	10	137.50	137.00	-10	7,256	-0.14%
2020/10/27	1	137.50	0	0.00	136.00	1	7,602	0.01%
2020/10/23	1	137.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	6	137.25	6	137.00	139.50	0	8,538	0.00%
2020/10/21	33	139.05	31	138.60	138.00	2	8,662	0.02%
2020/10/20	0	0.00	400	141.93	142.00	-400	8,724	-4.58%	大賣/鉅額交易
2020/10/19	1	143.00	1	141.00	143.00	0	9,018	0.00%
2020/10/16	1	143.00	1	141.00	141.00	0	9,100	0.00%
2020/10/15	20	143.23	30	143.53	143.00	-10	9,173	-0.11%
2020/10/14	0	0.00	75.1	145.77	146.00	-75.1	9,175	-0.82%
2020/10/13	8.1	147.25	2	147.50	147.00	6.1	9,224	0.07%
2020/10/12	54	149.89	88	149.39	150.00	-34	9,258	-0.37%
2020/10/08	0	0.00	1	148.00	146.00	-1	9,421	-0.01%
2020/10/07	4	146.38	1	147.50	147.50	3	9,491	0.03%
2020/10/06	7	147.50	1	148.00	147.50	6	9,542	0.06%
2020/10/05	18	143.56	2	143.50	145.00	16	9,756	0.16%
2020/09/30	8	145.00	1	145.00	145.50	7	10,382	0.07%
2020/09/29	2	142.50	2	142.26	144.50	0	10,703	0.00%
2020/09/28	8	145.00	3	146.17	145.50	5	10,797	0.05%
2020/09/25	36	145.53	48	147.10	144.50	-12	10,893	-0.11%
2020/09/24	22	150.30	5	149.90	149.00	17	11,049	0.15%
2020/09/23	3	152.17	0.1	151.00	151.00	2.9	11,184	0.03%
2020/09/22	0	0.00	15	152.37	155.00	-15	11,290	-0.13%
2020/09/21	3	153.83	28.1	155.14	153.50	-25.1	11,315	-0.22%
2020/09/18	28	156.75	60	155.76	157.00	-32	11,399	-0.28%
2020/09/17	9.1	156.89	104	155.96	157.50	-95	11,482	-0.83%	大賣/
2020/09/16	189.1	157.97	221	159.23	154.00	-31.9	11,603	-0.27%	大買/大賣/
2020/09/15	0	0.00	34	153.57	153.50	-34	11,274	-0.30%
2020/09/14	2	153.00	2	151.00	153.00	0	11,439	0.00%
2020/09/11	13	150.00	39.1	150.59	149.00	-26.1	11,512	-0.23%
2020/09/10	25	153.60	54	154.44	153.50	-29	11,474	-0.25%
2020/09/09	8	150.13	7	150.21	151.50	1	11,458	0.01%
2020/09/08	10.1	152.49	36	151.17	150.00	-25.9	11,669	-0.22%
2020/09/07	29	153.41	44	155.14	149.50	-15	11,794	-0.13%
2020/09/04	111	151.84	21	150.07	155.00	90	11,818	0.76%	大買/
2020/09/03	47	155.22	42	154.82	152.00	5	12,000	0.04%
2020/09/02	156	155.21	214.1	156.06	157.00	-58.1	11,964	-0.49%	大買/大賣/
2020/09/01	115	148.29	53	147.37	150.00	62	11,882	0.52%	大買/
2020/08/28	10.1	142.90	309	140.60	143.00	-299	11,860	-2.52%	大賣/鉅額交易
2020/08/27	18	141.39	15	140.77	142.00	3	12,020	0.02%
2020/08/26	3	139.67	0	0.00	138.50	3	12,370	0.02%
2020/08/25	2	142.50	18	142.97	142.00	-16	12,709	-0.13%
2020/08/24	11	140.86	12.1	144.12	143.50	-1.1	12,882	-0.01%
2020/08/21	33.1	136.61	15	138.90	139.00	18.1	12,890	0.14%
2020/08/20	9	131.78	18	132.69	134.50	-9	12,907	-0.07%
2020/08/19	1	137.50	14.1	137.58	138.00	-13.1	12,845	-0.10%
2020/08/18	5	140.69	14	139.04	138.50	-9	12,811	-0.07%
2020/08/17	0	0.00	3	142.50	143.00	-3	12,798	-0.02%
2020/08/14	16	140.35	9	136.61	141.50	7	12,775	0.06%
2020/08/13	27	138.91	24	140.21	138.50	3	12,705	0.02%
2020/08/12	51	137.11	305	137.14	137.00	-254	12,615	-2.01%	大賣/鉅額交易
2020/08/11	25	141.44	16	142.75	141.00	9	12,533	0.07%
2020/08/10	36	145.72	1	145.00	143.00	35	12,544	0.28%
2020/08/07	3	149.50	5	148.80	148.50	-2	12,469	-0.02%
2020/08/06	60	150.92	226	150.63	149.50	-166	12,440	-1.33%	大賣/鉅額交易
2020/08/05	5	153.20	37	152.51	152.00	-32	12,435	-0.26%
2020/08/04	115	150.33	5	151.40	151.50	110	12,359	0.89%	大買/鉅額交易
2020/08/03	23	150.57	17	151.38	150.00	6	12,403	0.05%
2020/07/31	38	155.82	33	153.89	157.00	5	12,287	0.04%
2020/07/30	33	154.35	69	152.18	150.50	-36	12,138	-0.30%
2020/07/29	20	149.20	477.1	153.36	148.00	-457.1	11,820	-3.87%	大賣/鉅額交易
2020/07/28	19	151.00	47	152.96	151.00	-28	11,558	-0.24%
2020/07/27	34.1	150.17	14	149.96	152.00	20.1	11,453	0.18%
2020/07/24	31	149.34	38	148.42	145.00	-7	11,507	-0.06%
2020/07/23	524	149.82	59.1	147.63	151.00	464.9	11,458	4.06%	大買/鉅額交易
2020/07/22	32	143.92	13.1	143.51	145.00	18.9	11,312	0.17%
2020/07/21	51	141.35	590	140.70	140.50	-539	11,318	-4.76%	大賣/鉅額交易
2020/07/20	31.1	136.98	0	0.00	137.00	31.1	11,519	0.27%
2020/07/17	2	138.50	7	138.93	139.50	-5	11,523	-0.04%
2020/07/16	12.1	138.91	23	141.09	138.50	-10.9	11,547	-0.09%
2020/07/15	51	145.94	33	145.52	140.50	18	11,551	0.16%
2020/07/14	15	140.03	14	139.36	141.50	1	11,418	0.01%
2020/07/13	25	141.08	26	141.67	141.00	-1	11,423	-0.01%
2020/07/10	35	139.44	75	138.69	141.00	-40	11,435	-0.35%
2020/07/09	129	146.54	92	147.69	140.50	37	11,208	0.33%	大買/
2020/07/08	44	138.15	59	143.05	144.00	-15	10,579	-0.14%
2020/07/07	47	131.91	32	134.45	131.00	15	10,255	0.15%
2020/07/06	29	132.74	20	132.53	133.50	9	10,171	0.09%
2020/07/03	19.1	131.41	83	131.81	131.00	-63.9	10,099	-0.63%
2020/07/02	78	124.96	111.1	122.68	127.50	-33	10,028	-0.33%	大賣/
2020/07/01	111	123.68	27	123.06	124.50	84	9,900	0.85%	大買/
2020/06/30	16.1	121.03	2	121.75	120.50	14.1	9,827	0.14%
2020/06/29	37.1	119.80	42	120.11	120.00	-5	9,843	-0.05%
2020/06/24	54	121.57	61	121.75	121.50	-7	9,780	-0.07%
2020/06/23	29	124.05	58.1	124.64	123.00	-29.1	9,824	-0.30%
2020/06/22	316	126.15	50	126.31	127.50	266	9,696	2.74%	大買/鉅額交易
2020/06/19	65	124.78	68.1	123.88	126.50	-3.1	9,681	-0.03%
2020/06/18	52.1	121.72	42	119.70	122.00	10.1	9,541	0.11%
2020/06/17	32.1	118.92	7	117.93	119.00	25.1	9,424	0.27%
2020/06/16	54.1	117.68	116	118.57	117.50	-62	9,442	-0.66%	大賣/
2020/06/15	4	120.63	69.2	121.35	116.50	-65.2	9,481	-0.69%
2020/06/12	63	125.30	11	124.77	126.50	52	9,293	0.56%
2020/06/11	11	126.36	145.2	129.82	125.50	-134.2	9,139	-1.47%	大賣/鉅額交易
2020/06/10	321	128.20	74.5	128.06	129.50	246.6	8,962	2.75%	大買/鉅額交易
2020/06/09	27.1	121.04	26	121.06	123.00	1.1	8,720	0.01%
2020/06/08	48.1	119.76	174	120.06	118.00	-125.9	8,573	-1.47%	大賣/鉅額交易
2020/06/05	19.1	115.02	21	114.81	115.00	-1.9	8,360	-0.02%
2020/06/04	4	113.00	85	113.02	113.50	-81	8,240	-0.98%
2020/06/03	59	113.28	21	113.31	113.50	38	8,150	0.47%
2020/06/02	25.1	112.18	194	111.86	111.00	-168.9	8,017	-2.11%	大賣/鉅額交易
2020/06/01	96	109.32	80	104.61	110.00	16	7,649	0.21%
2020/05/29	192.1	99.57	132	99.40	100.00	60.1	7,261	0.83%	大買/大賣/
2020/05/28	58	98.25	19.1	98.43	97.90	39	7,055	0.55%
2020/05/27	1	95.72	45	96.45	96.50	-44	6,936	-0.63%
2020/05/26	428	94.65	6	94.92	94.80	422	6,908	6.11%	大買/鉅額交易
2020/05/25	2	91.75	12	92.50	92.70	-10	6,845	-0.15%
2020/05/22	2	91.00	26	92.15	91.00	-24	6,820	-0.35%
2020/05/21	31.2	93.79	107	93.77	93.70	-75.9	6,779	-1.12%	大賣/
2020/05/20	1	93.60	39	93.62	93.60	-38	6,768	-0.56%
2020/05/19	51	93.31	51	92.94	92.90	0	6,754	0.00%
2020/05/18	2	91.80	6	91.97	91.70	-4	6,742	-0.06%
2020/05/15	181	91.53	233	91.25	91.50	-52	6,740	-0.77%	大買/大賣/
2020/05/14	44	94.59	47	95.04	94.20	-3	6,633	-0.05%
2020/05/13	1	95.70	5	96.10	96.60	-4	6,606	-0.06%
2020/05/12	43	97.34	10	96.71	96.90	33	6,624	0.50%
2020/05/11	1	99.20	304	98.07	98.00	-303	6,685	-4.53%	大賣/鉅額交易
2020/05/08	51	99.70	42	99.91	98.80	9	6,667	0.13%
2020/05/07	26	98.37	94	97.99	98.40	-68	6,544	-1.04%
2020/05/06	2	97.10	218	96.62	96.30	-216	6,540	-3.30%	大賣/鉅額交易
2020/05/05	5	98.34	32.1	98.05	96.60	-27.1	6,588	-0.41%
2020/05/04	2	96.00	1.1	95.18	97.20	0.9	6,550	0.01%
2020/04/30	18	96.91	50	95.70	96.50	-32	6,530	-0.49%
2020/04/29	14	93.73	103.1	93.55	94.40	-89.1	6,401	-1.39%	大賣/
2020/04/28	37	96.22	33	95.20	96.50	4	6,194	0.06%
2020/04/27	11.1	94.34	59.1	94.20	94.50	-48	6,172	-0.78%
2020/04/24	4	95.70	28	95.90	95.50	-24	6,023	-0.40%
2020/04/23	645.1	98.33	75.1	98.35	96.00	570	6,001	9.50%	大買/鉅額交易
2020/04/22	1.2	93.62	1	92.20	93.80	0.2	5,823	0.00%
2020/04/21	17	92.28	44	93.25	92.00	-27	6,037	-0.45%
2020/04/17	1	93.90	83	93.97	92.70	-82	5,938	-1.38%
2020/04/16	128	93.04	53	93.68	93.00	75	5,803	1.29%	大買/
2020/04/15	2	92.40	74	92.69	92.80	-72	5,717	-1.26%
2020/04/14	10	90.60	7	89.86	90.60	3	5,639	0.05%
2020/04/10	8	88.93	0	0.00	89.00	8	5,574	0.14%
2020/04/09	7	90.29	0	0.00	88.50	7	5,569	0.13%
2020/04/08	12	89.67	10	89.60	89.70	2	5,500	0.04%
2020/04/07	191	88.87	267	90.06	90.20	-76	5,421	-1.40%	大買/大賣/
2020/04/06	14	85.30	31	85.70	86.80	-17	5,318	-0.32%
2020/04/01	18	84.82	18	83.83	85.00	0	5,321	0.00%
2020/03/31	49	83.77	6	83.48	83.90	43	5,211	0.83%
2020/03/30	33	82.55	1	82.30	83.00	32	5,114	0.63%
2020/03/27	0	0.00	59	83.69	82.40	-59	5,064	-1.17%
2020/03/26	14	78.33	8	79.49	81.80	6	4,866	0.12%
2020/03/25	35	77.23	2	78.68	77.10	33	4,729	0.70%
2020/03/24	14	73.73	19	74.21	73.50	-5	4,599	-0.11%
2020/03/23	16	72.34	24	72.61	71.70	-8	4,546	-0.18%
2020/03/20	48	74.57	17	75.85	75.20	31	4,556	0.68%
2020/03/19	28.1	71.20	19	73.46	70.00	9.1	4,502	0.20%
2020/03/18	6	75.05	6	75.22	73.70	0	4,373	0.00%
2020/03/17	0	0.00	3	72.50	73.70	-3	4,295	-0.07%
2020/03/16	13	77.42	13	78.93	75.00	0	4,231	0.00%
2020/03/13	111	75.02	18	74.89	77.10	93	4,166	2.23%	大買/
2020/03/12	283	81.88	69	81.54	80.50	214	4,054	5.28%	大買/鉅額交易
2020/03/11	23	86.71	6	86.23	84.30	17	3,972	0.43%
2020/03/10	6	86.32	4	86.10	86.40	2	3,883	0.05%
2020/03/09	1	87.00	1	87.80	86.50	0	3,834	0.00%
2020/03/06	12	86.75	16	87.73	87.80	-4	3,793	-0.11%
2020/03/05	4	88.58	0	0.00	87.80	4	3,751	0.11%
2020/03/04	4	86.10	0	0.00	86.60	4	3,713	0.11%
2020/03/03	17	84.90	0	0.00	86.60	17	3,722	0.46%
2020/03/02	0	0.00	62	84.15	83.40	-62	3,678	-1.69%
2020/02/27	0	0.00	40	84.37	84.00	-40	3,658	-1.09%
2020/02/26	1	86.70	0	0.00	86.80	1	3,606	0.03%
2020/02/24	11	87.29	21	86.80	87.00	-10	3,612	-0.28%
2020/02/21	11	88.10	36	88.44	88.00	-25	3,615	-0.69%
2020/02/20	0	0.00	10	89.00	88.50	-10	3,653	-0.27%
2020/02/19	41	88.70	1	88.50	88.50	40	3,670	1.09%
2020/02/18	18	88.01	3	87.73	88.00	15	3,745	0.40%
2020/02/17	10	88.10	0	0.00	88.10	10	3,749	0.27%
2020/02/14	7	88.30	2	87.60	88.80	5	3,744	0.13%
2020/02/13	16	88.41	23	88.71	87.90	-7	3,771	-0.19%
2020/02/12	3	89.53	23	89.10	89.60	-20	3,717	-0.54%
2020/02/11	14	86.74	0	86.80	86.80	14	3,578	0.39%
2020/02/10	8	84.85	1	84.71	84.70	7	3,586	0.19%
2020/02/07	27	85.89	5.1	86.52	85.40	22	3,602	0.61%
2020/02/06	178.1	85.86	4	85.48	86.10	174.1	3,534	4.93%	大買/鉅額交易
2020/02/05	1	82.60	0	0.00	82.10	1	3,468	0.03%
2020/02/04	5	82.46	3	82.67	82.50	2	3,463	0.06%
2020/02/03	2	81.30	67	80.91	82.00	-65	3,500	-1.86%
2020/01/31	22	86.30	32	85.72	86.30	-10	3,627	-0.28%
2020/01/30	28	89.31	30	88.40	86.90	-2	3,651	-0.05%
2020/01/20	13	97.07	79	96.72	96.40	-66	3,594	-1.84%
2020/01/17	0	0.00	5	96.46	96.70	-5	3,721	-0.13%
2020/01/16	46	96.10	30	95.60	95.70	16	3,689	0.43%
2020/01/15	337	95.35	167	95.60	95.50	170	3,598	4.72%	大買/大賣/鉅額交易
2020/01/14	77	92.88	1	93.00	93.20	76	3,354	2.27%
2020/01/09	1	91.20	1	91.10	91.00	0	3,471	0.00%
2020/01/06	0	0.00	1	90.50	90.50	-1	3,643	-0.03%
2019/12/27	38	92.55	10	92.83	93.00	28	4,720	0.59%
2019/12/24	18	90.97	3	90.80	90.80	15	5,039	0.30%
2019/12/23	0	0.00	70	89.74	89.80	-70	5,095	-1.37%
2019/12/20	0	0.00	2	90.10	89.80	-2	5,171	-0.04%
2019/12/19	1	90.80	1	90.10	90.10	0	5,306	0.00%
2019/12/18	1	91.90	0	0.00	91.90	1	5,385	0.02%
2019/12/17	1	90.80	0	0.00	90.80	1	5,398	0.02%
2019/12/16	18	90.12	0	0.00	90.50	18	5,422	0.33%
2019/12/13	6	89.63	0	0.00	89.10	6	5,434	0.11%
2019/12/06	0	0.00	1	88.30	88.20	-1	5,716	-0.02%
2019/12/04	0	0.00	1	88.50	88.80	-1	5,850	-0.02%
2019/12/02	1	87.50	0	0.00	87.60	1	6,201	0.02%
2019/11/29	0	0.00	19	89.25	89.40	-19	6,231	-0.30%
2019/11/28	1	90.40	1	91.70	90.20	0	6,275	0.00%
2019/11/26	1	90.60	0	0.00	91.20	1	6,482	0.02%
2019/11/19	1	90.00	9	90.21	90.00	-8	7,662	-0.10%
2019/11/18	0	0.00	27	92.34	91.80	-27	7,750	-0.35%
2019/11/15	69	93.52	3	92.20	92.20	66	7,847	0.84%
2019/11/12	1	91.20	0	0.00	92.30	1	7,888	0.01%
2019/11/11	0	0.00	13	88.43	87.90	-13	7,887	-0.16%
2019/11/07	0	0.00	4	91.15	90.70	-4	7,878	-0.05%
2019/11/06	2	93.90	2	92.15	92.10	0	7,904	0.00%
2019/11/05	0	0.00	3	93.03	93.30	-3	7,913	-0.04%
2019/11/04	0	0.00	5	93.80	93.90	-5	7,901	-0.06%
2019/11/01	30	93.49	5	93.78	93.40	25	7,868	0.32%
2019/10/31	3	94.47	82	94.16	94.30	-79	7,887	-1.00%
2019/10/30	19	92.63	36	91.81	93.80	-17	7,868	-0.22%
2019/10/29	5	93.60	9	92.04	91.60	-4	7,731	-0.05%
2019/10/28	53	92.06	13	91.33	92.10	40	7,692	0.52%
2019/10/25	5	91.18	17	91.76	90.60	-12	7,637	-0.16%
2019/10/24	1	91.50	7	90.96	91.00	-6	7,483	-0.08%
2019/10/23	15	90.61	3	90.33	91.10	12	7,444	0.16%
2019/10/21	3	89.40	46	89.53	89.10	-43	7,419	-0.58%
2019/10/18	545	90.32	6	89.70	90.60	539	7,387	7.30%	大買/鉅額交易
2019/10/17	13	90.46	6.1	89.88	89.90	7	7,345	0.09%
2019/10/16	9	89.90	103	88.59	88.80	-94	7,263	-1.29%	大賣/
2019/10/15	3	89.47	3	89.70	90.00	0	7,184	0.00%
2019/10/14	3	89.33	3	89.47	88.50	0	7,117	0.00%
2019/10/09	1.1	89.84	7	89.56	89.10	-5.9	7,032	-0.08%
2019/10/08	11	89.51	10	89.13	90.60	1	6,992	0.01%
2019/10/07	25	91.38	402	90.58	89.60	-377	6,883	-5.48%	大賣/鉅額交易
2019/10/04	354	89.27	104	88.18	90.10	250	6,638	3.77%	大買/大賣/鉅額交易
2019/10/03	27	85.73	625	85.63	85.40	-598	6,064	-9.86%	大賣/鉅額交易
2019/10/02	10	86.94	52	86.40	87.40	-42	5,886	-0.71%
2019/10/01	96	87.33	17	87.08	87.60	79	5,886	1.34%
2019/09/27	60	85.43	9	85.70	85.70	51	5,685	0.90%
2019/09/26	19	86.12	43	85.29	85.10	-24	5,636	-0.43%
2019/09/25	43	84.49	59	84.14	85.80	-16	5,697	-0.28%
2019/09/24	44	85.50	33	85.46	85.50	11	5,687	0.19%
2019/09/23	206	83.97	5	83.52	84.30	201	5,556	3.62%	大買/鉅額交易
2019/09/20	26	82.57	17	81.89	82.00	9	5,465	0.16%
2019/09/19	11	81.44	11	82.01	82.10	0	5,430	0.00%
2019/09/18	1	80.50	10	80.39	81.00	-9	5,418	-0.17%
2019/09/17	2	80.55	7	80.56	80.10	-5	5,472	-0.09%
2019/09/11	1	81.90	0	0.00	81.60	1	5,675	0.02%
2019/09/10	31	81.87	13	81.73	81.50	18	5,652	0.32%
2019/09/09	9	85.34	8	84.98	84.10	1	5,530	0.02%
2019/09/06	621	85.42	12	85.09	84.90	609	5,481	11.11%	大買/鉅額交易
2019/09/05	15	87.25	68	86.27	84.90	-53	5,427	-0.98%
2019/09/04	26	85.65	144	85.85	86.60	-118	5,176	-2.28%	大賣/鉅額交易
2019/09/03	3	85.53	15	85.67	85.10	-12	5,177	-0.23%
2019/09/02	46	85.05	110	85.17	86.20	-64	5,150	-1.24%	大賣/
2019/08/30	156	87.39	10.3	86.56	85.20	145.8	5,098	2.86%	大買/鉅額交易
2019/08/29	6.1	83.78	10	83.82	83.70	-3.9	4,922	-0.08%
2019/08/28	8.1	84.80	51	84.93	84.50	-42.9	4,916	-0.87%
2019/08/27	46.1	86.35	28	85.74	86.00	18.1	4,828	0.37%
2019/08/26	71	84.53	0	0.00	84.00	71	4,690	1.51%
2019/08/23	377	88.66	139	90.32	88.40	238	4,564	5.21%	大買/大賣/鉅額交易
2019/08/22	30	86.96	331	85.92	87.70	-301	4,298	-7.00%	大賣/鉅額交易
2019/08/21	31	81.67	14	81.68	81.90	17	3,850	0.44%
2019/08/20	2	80.65	2	80.30	79.10	0	3,689	0.00%
2019/08/19	23	79.70	22	80.31	79.90	1	3,584	0.03%
2019/08/15	0	0.00	1	75.90	76.30	-1	3,426	-0.03%
2019/08/14	74	76.33	0	0.00	77.10	74	3,417	2.17%
2019/08/12	66	75.17	0	0.00	75.00	66	3,429	1.92%
2019/08/08	3	79.53	0	0.00	79.50	3	3,402	0.09%
2019/08/07	1	78.90	0	0.00	78.50	1	3,348	0.03%
2019/08/06	0	0.00	2	75.70	78.10	-2	3,352	-0.06%
2019/08/05	0	0.00	1	78.60	78.40	-1	3,354	-0.03%
2019/08/02	1	79.50	12	79.05	79.50	-11	3,406	-0.32%
2019/08/01	27	81.96	15	81.87	81.70	12	3,531	0.34%
2019/07/31	52	78.74	29	79.09	80.10	23	3,574	0.64%
2019/07/30	0	0.00	69	78.56	77.70	-69	3,536	-1.95%
2019/07/26	0	0.00	12	80.99	81.00	-12	3,471	-0.35%
2019/07/25	4	80.70	1	80.80	81.10	3	3,478	0.09%
2019/07/24	2	80.30	0	0.00	79.90	2	3,482	0.06%
2019/07/23	25	79.99	0	0.00	79.90	25	3,471	0.72%
2019/07/18	45	77.78	0	0.00	77.10	45	3,485	1.29%
2019/07/17	3	77.80	5	77.84	78.70	-2	3,483	-0.06%
2019/07/16	30	78.33	1	78.20	78.10	29	3,505	0.83%
2019/07/12	55	77.90	0.1	77.50	77.50	54.9	3,494	1.57%
2019/07/11	14	77.14	0	0.00	77.30	14	3,508	0.40%
2019/07/10	0.1	76.70	2	76.80	77.00	-1.9	3,485	-0.06%
2019/07/09	30.1	76.21	0	0.00	76.30	30.1	3,477	0.86%
2019/07/08	2	76.60	6	77.75	76.60	-4	3,476	-0.12%
2019/07/05	38	78.02	3	78.17	77.80	35	3,496	1.00%
2019/07/04	13	76.85	3	77.17	77.10	10	3,468	0.29%
2019/07/03	140	76.79	12	76.91	76.80	128	3,473	3.69%	大買/鉅額交易
2019/07/02	12	77.15	5	76.86	77.10	7	3,511	0.20%
2019/07/01	0	0.00	2	75.30	75.30	-2	3,431	-0.06%
2019/06/28	1	73.20	123	73.01	72.80	-122	3,462	-3.52%	大賣/鉅額交易
2019/06/27	0	0.00	120	73.39	73.20	-120	3,528	-3.40%	大賣/鉅額交易
2019/06/26	0	0.00	119	72.99	73.30	-119	3,520	-3.38%	大賣/鉅額交易
2019/06/25	13	73.52	11	74.10	73.00	2	3,526	0.06%
2019/06/24	43	73.45	3	71.23	73.10	40	3,493	1.15%
2019/06/21	5	73.56	6	74.02	70.60	-1	3,414	-0.03%
2019/06/20	52	74.36	1	74.40	74.40	51	3,200	1.59%
2019/06/19	22	72.16	0	0.00	71.70	22	3,147	0.70%
2019/06/18	0	0.00	6	71.03	70.90	-6	3,119	-0.19%
2019/06/17	0	0.00	20	72.72	71.80	-20	3,130	-0.64%
2019/06/14	4	72.60	18	73.02	72.60	-14	3,191	-0.44%
2019/06/12	0	0.00	1	75.00	75.00	-1	3,160	-0.03%
2019/06/11	3	73.77	16	73.69	73.80	-13	3,129	-0.42%
2019/06/10	1	74.50	0	0.00	74.80	1	3,091	0.03%
2019/06/06	0	0.00	15	72.29	71.90	-15	3,062	-0.49%
2019/06/04	0	0.00	27	72.71	72.50	-27	3,088	-0.87%
2019/06/03	39	72.96	7	73.53	73.90	32	3,105	1.03%
2019/05/31	58	73.58	0	73.60	72.70	58	3,091	1.88%
2019/05/30	0	0.00	0.1	71.50	71.50	-0.1	3,051	0.00%
2019/05/29	2	69.65	0	0.00	69.20	2	3,052	0.07%
2019/05/28	16	69.87	0	0.00	69.00	16	3,136	0.51%
2019/05/27	0.1	70.60	1	70.40	70.50	-0.9	3,212	-0.03%
2019/05/23	0	0.00	6	69.40	69.30	-6	3,255	-0.18%
2019/05/22	0	0.00	23	71.11	70.30	-23	3,337	-0.69%
2019/05/21	13	70.35	0	0.00	70.30	13	3,350	0.39%
2019/05/20	21	70.55	0	0.00	70.60	21	3,343	0.63%
2019/05/17	4	70.85	10	70.07	68.20	-6	3,335	-0.18%
2019/05/16	2	71.90	34	72.59	71.50	-32	3,301	-0.97%
2019/05/15	76	71.90	0	0.00	71.50	76	3,341	2.27%
2019/05/14	8	71.14	0	0.00	71.50	8	3,367	0.24%
2019/05/13	10	72.76	2	71.50	72.70	8	3,365	0.24%
2019/05/10	18	73.63	0	0.00	73.10	18	3,458	0.52%
2019/05/09	134	73.51	1	77.00	72.50	133	3,446	3.86%	大買/鉅額交易
2019/05/08	25	80.13	41	82.41	80.00	-16	3,298	-0.49%
2019/05/07	104	85.30	0	0.00	86.10	104	3,241	3.21%	大買/鉅額交易
2019/05/06	0	0.00	2	83.10	83.00	-2	3,320	-0.06%
2019/04/30	0	0.00	50	83.00	83.60	-50	3,416	-1.46%
2019/04/29	2	86.00	0	0.00	83.20	2	3,497	0.06%
2019/04/26	32	85.13	1	84.90	85.10	31	3,680	0.84%
2019/04/25	0	0.00	60	86.00	85.10	-60	3,700	-1.62%
2019/04/23	0	0.00	1	86.80	87.00	-1	3,698	-0.03%
2019/04/22	2	87.35	10	87.54	87.20	-8	3,683	-0.22%
2019/04/19	16	88.72	0	0.00	89.00	16	3,683	0.43%
2019/04/18	0	0.00	55	89.15	88.80	-55	3,732	-1.47%
2019/04/17	15	91.15	23	90.53	90.00	-8	3,745	-0.21%
2019/04/15	2	92.10	19	92.48	92.10	-17	3,772	-0.45%
2019/04/12	0	0.00	13	92.69	92.60	-13	3,793	-0.34%
2019/04/11	2	95.50	29	95.23	94.50	-27	3,803	-0.71%
2019/04/10	71	94.25	8	94.90	96.00	63	3,778	1.67%
2019/04/09	70	91.95	0	0.00	92.30	70	3,749	1.87%
2019/04/08	2	91.30	5	91.64	91.60	-3	3,740	-0.08%
2019/04/03	0	0.00	8	95.24	95.00	-8	3,688	-0.22%
2019/04/02	40	93.32	30	93.93	94.70	10	3,655	0.27%
2019/04/01	1	91.40	3	90.93	92.40	-2	3,616	-0.06%
2019/03/28	33	89.61	3.1	89.33	89.00	30	3,641	0.82%
2019/03/27	0	0.00	0.1	89.00	89.10	-0.1	3,686	0.00%
2019/03/26	8	89.14	0	0.00	89.00	8	3,904	0.20%
2019/03/25	18.1	88.17	0	0.00	88.10	18.1	3,937	0.46%
2019/03/22	4.1	89.02	0	0.00	89.00	4.1	3,944	0.10%
2019/03/20	0	90.20	4	90.60	90.60	-4	4,013	-0.10%
2019/03/19	23	90.20	4.6	89.91	90.20	18.4	4,030	0.46%
2019/03/15	13	87.10	4	87.53	87.10	9	4,034	0.22%
2019/03/14	0	0.00	1	87.40	87.40	-1	4,053	-0.02%
2019/03/12	2	87.55	14	86.30	86.30	-12	4,145	-0.29%
2019/03/11	56	85.97	9	86.80	87.00	47	4,296	1.09%
2019/03/08	16	86.17	3	84.90	84.80	13	4,352	0.30%
2019/03/07	2	85.90	17	86.62	85.60	-15	4,396	-0.34%
2019/03/06	12	89.15	6	89.45	89.50	6	4,390	0.14%
2019/03/05	1.1	89.19	3	89.20	89.00	-2	4,428	-0.04%
2019/03/04	1	90.20	20	90.06	89.70	-19	4,508	-0.42%
2019/02/27	75	88.60	215	87.68	89.40	-140	4,636	-3.02%	大賣/鉅額交易
2019/02/26	102	89.28	12	86.30	86.20	90	4,519	1.99%	大買/
2019/02/25	7	87.29	103	87.14	87.90	-96	4,411	-2.18%	大賣/
2019/02/22	16	87.37	250	86.98	87.20	-234	4,388	-5.33%	大賣/鉅額交易
2019/02/21	0	0.00	61	88.01	86.80	-61	4,351	-1.40%
2019/02/20	20	89.50	139	90.07	89.60	-119	4,263	-2.79%	大賣/鉅額交易
2019/02/19	1	91.80	12.4	91.58	90.40	-11.4	4,243	-0.27%
2019/02/18	47	91.83	3	90.67	90.70	44	4,234	1.04%
2019/02/15	32	90.36	56	90.61	90.50	-24	4,227	-0.57%
2019/02/14	52	91.22	3.4	91.01	90.60	48.6	4,241	1.15%
2019/02/13	8.5	90.28	6	89.75	88.10	2.5	4,182	0.06%
2019/02/12	6	92.08	7	91.07	90.50	-1	4,148	-0.02%
2019/02/11	30	89.55	3	90.03	93.70	27	4,140	0.65%
2019/01/29	1	85.50	15	84.87	85.30	-14	4,034	-0.35%
2019/01/28	8	85.58	10	85.55	85.00	-2	4,018	-0.05%
2019/01/25	15	84.34	16	84.29	85.00	-1	4,015	-0.02%
2019/01/24	14	82.48	21	82.86	82.00	-7	4,066	-0.17%
2019/01/23	15.1	81.74	20	81.71	81.20	-5	4,083	-0.12%
2019/01/22	1	82.50	3	82.27	82.10	-2	4,063	-0.05%
2019/01/21	22	82.51	28	82.27	83.00	-6	4,016	-0.15%
2019/01/18	7	82.11	3	81.70	81.50	4	3,920	0.10%
2019/01/17	0	0.00	24.7	77.48	77.00	-24.7	3,767	-0.66%
2019/01/16	17	78.81	26	77.85	78.30	-9	3,784	-0.24%
2019/01/15	36	76.71	2	77.05	77.20	34	3,784	0.90%
2019/01/14	15	75.60	0	0.00	74.80	15	3,804	0.39%
2019/01/11	5	75.98	78	75.80	75.90	-73	3,877	-1.88%
2019/01/10	92	76.27	18	75.22	77.20	74	3,888	1.90%
2019/01/09	14	74.59	1	74.70	75.00	13	3,905	0.33%
2019/01/08	5	73.42	1	73.90	73.20	4	3,938	0.10%
2019/01/07	2	75.60	1	76.00	74.80	1	3,989	0.03%
2019/01/04	4	75.08	4	74.85	76.00	0	3,999	0.00%
2019/01/03	2	76.80	1	76.20	76.80	1	3,985	0.03%
2019/01/02	2	75.95	4	75.93	75.80	-2	3,981	-0.05%
2018/12/28	2	75.40	27	74.67	75.20	-25	3,985	-0.63%
2018/12/27	26	74.19	4	73.93	73.80	22	3,981	0.55%
2018/12/26	0	0.00	5	72.96	71.60	-5	3,968	-0.13%
2018/12/25	6	73.62	1	73.80	73.70	5	3,956	0.13%
2018/12/24	4	72.33	19	71.99	74.90	-15	3,957	-0.38%
2018/12/22	14	72.67	38	74.32	73.00	-24	3,941	-0.61%
2018/12/21	7	78.76	15	78.59	77.50	-8	3,880	-0.21%
2018/12/20	4	78.50	30.8	78.24	79.70	-26.8	3,852	-0.70%
2018/12/19	107	81.46	260	80.65	78.80	-153	3,818	-4.01%	大買/大賣/鉅額交易
2018/12/18	0	0.00	1.5	76.07	77.00	-1.5	3,612	-0.04%
2018/12/17	7	77.30	8	76.80	76.60	-1	3,636	-0.03%
2018/12/14	20	77.20	1	77.20	77.00	19	3,676	0.52%
2018/12/13	0	0.00	0.5	76.30	76.60	-0.5	3,722	-0.01%
2018/12/12	16	75.56	167	76.21	76.00	-151	3,709	-4.07%	大賣/鉅額交易
2018/12/11	4	75.40	21	74.82	76.40	-17	3,696	-0.46%
2018/12/10	8	74.28	4	74.15	75.00	4	3,713	0.11%
2018/12/07	18	74.33	21	74.56	73.80	-3	3,750	-0.08%
2018/12/06	49	73.80	132	74.36	74.50	-83	3,844	-2.16%	大賣/
2018/12/05	29	76.00	25.4	75.21	75.60	3.6	3,862	0.09%
2018/12/04	104	75.99	161	76.29	75.90	-57	3,877	-1.47%	大買/大賣/
2018/12/03	96	72.63	119.6	73.11	73.00	-23.6	3,767	-0.63%	大賣/
2018/11/30	40	70.58	113	71.92	70.60	-73	3,784	-1.93%	大賣/
2018/11/29	3	70.50	31	69.66	70.30	-28	3,777	-0.74%
2018/11/28	9	70.44	9	69.53	69.50	0	3,779	0.00%
2018/11/27	34	69.64	44	69.79	69.10	-10	3,781	-0.26%
2018/11/26	216	68.47	1,287	68.28	69.50	-1,071	3,755	-28.51%	大買/大賣/鉅額交易
2018/11/23	0	0.00	202	63.72	63.20	-202	3,725	-5.42%	大賣/鉅額交易
2018/11/22	0	0.00	1	63.60	63.60	-1	3,951	-0.03%
2018/11/21	0	0.00	2	64.60	64.80	-2	4,083	-0.05%
2018/11/20	0	0.00	2	66.50	65.60	-2	4,215	-0.05%
2018/11/19	0	0.00	0	66.00	66.30	0	4,256	0.00%
2018/11/16	2	66.30	93	66.29	66.10	-91	4,300	-2.12%
2018/11/15	0	0.00	19	64.89	65.30	-19	4,395	-0.43%
2018/11/14	6	65.40	36	64.89	65.80	-30	4,462	-0.67%
2018/11/13	16	65.08	1	63.00	66.00	15	4,568	0.33%
2018/11/12	4	63.60	10	64.35	63.90	-6	4,701	-0.13%
2018/11/09	43	63.92	3	63.80	64.60	40	4,716	0.85%
2018/11/08	8	65.98	34	64.53	64.50	-26	4,729	-0.55%
2018/11/07	16	65.15	57	65.86	65.90	-41	4,705	-0.87%
2018/11/06	1	63.70	30	63.75	63.60	-29	4,703	-0.62%
2018/11/05	0	0.00	4	62.45	63.60	-4	4,735	-0.08%
2018/11/02	2	63.95	20	62.81	62.90	-18	4,722	-0.38%
2018/11/01	56	60.00	8	60.34	63.20	48	4,669	1.03%
2018/10/31	5	56.72	19	55.58	57.50	-14	4,543	-0.31%
2018/10/30	63	51.53	6	51.92	52.30	57	4,566	1.25%
2018/10/29	20	51.90	8	52.50	51.90	12	4,603	0.26%
2018/10/26	0	0.00	1	53.10	52.60	-1	4,622	-0.02%
2018/10/25	0	0.00	5	52.60	52.20	-5	4,677	-0.11%
2018/10/24	0	0.00	4	53.23	54.50	-4	4,724	-0.08%
2018/10/23	7	52.03	7	53.03	51.70	0	4,808	0.00%
2018/10/22	21.6	52.15	0	0.00	52.30	21.6	4,849	0.45%
2018/10/09	81	43.21	29	44.12	43.25	52	4,831	1.08%
2018/10/08	95	45.22	6	45.15	44.75	89	4,845	1.84%
2018/10/05	168	45.36	109	45.83	45.20	59	4,880	1.21%	大買/大賣/
2018/10/04	53	47.88	32	47.70	47.45	21	4,918	0.43%
2018/10/03	457	47.52	58	48.24	47.15	399	4,885	8.17%	大買/鉅額交易
2018/10/02	147	49.99	22	50.10	49.65	125	4,870	2.57%	大買/鉅額交易
2018/10/01	123	50.78	40	50.95	50.70	83	4,903	1.69%	大買/
2018/09/28	50	50.10	0	0.00	50.90	50	5,034	0.99%
2018/09/27	45	49.94	16	49.83	50.10	29	5,245	0.55%
2018/09/26	130	49.98	4	50.01	49.95	126	5,367	2.35%	大買/鉅額交易
2018/09/21	0	0.00	57	50.81	51.10	-57	5,586	-1.02%
2018/09/20	1	50.80	25	50.79	51.10	-24	5,846	-0.41%
2018/09/19	4	52.18	10	52.27	50.80	-6	6,229	-0.10%
2018/09/14	0	0.00	1	51.60	51.70	-1	7,661	-0.01%
2018/09/12	0	0.00	7	51.17	51.60	-7	7,841	-0.09%
2018/09/11	13	51.14	5	50.35	51.10	8	7,793	0.10%
2018/09/10	2	50.20	38	50.71	49.90	-36	7,753	-0.46%
2018/09/07	31	52.85	2	52.30	51.90	29	7,715	0.38%
2018/09/06	51	52.84	27	52.94	53.30	24	7,704	0.31%
2018/09/05	2	52.85	470	52.79	52.80	-468	7,711	-6.07%	大賣/鉅額交易
2018/09/04	26	51.99	1.1	52.96	52.60	24.9	7,693	0.32%
2018/09/03	61.1	52.00	59	51.93	51.20	2.1	7,713	0.03%
2018/08/31	5	54.56	0	0.00	54.30	5	7,627	0.07%
2018/08/30	25	54.16	22	53.53	54.40	3	7,591	0.04%
2018/08/29	30	53.34	9	53.52	53.30	21	7,554	0.28%
2018/08/28	11	53.33	11	53.59	53.50	0	7,593	0.00%
2018/08/27	1	52.40	14	52.88	53.10	-13	7,632	-0.17%
2018/08/24	2	51.60	89	51.41	52.00	-87	7,621	-1.14%
2018/08/23	1	52.30	1	53.10	52.40	0	7,835	0.00%
2018/08/22	30	52.45	37	52.48	52.20	-7	7,831	-0.09%
2018/08/21	90	53.36	394	52.33	52.40	-304	7,781	-3.91%	大賣/鉅額交易
2018/08/20	154	51.98	16	51.91	52.40	138	7,728	1.79%	大買/鉅額交易
2018/08/17	88	50.84	10	50.35	51.10	78	7,553	1.03%
2018/08/16	12	51.18	5	50.82	49.65	7	7,459	0.09%
2018/08/15	0	0.00	43	50.03	50.10	-43	7,337	-0.59%
2018/08/14	0	0.00	44	49.81	50.30	-44	7,343	-0.60%
2018/08/13	24	49.95	7	49.94	50.10	17	7,308	0.23%
2018/08/10	204	50.30	103	50.37	49.60	101	7,223	1.40%	大買/大賣/鉅額交易
2018/08/09	4	50.20	215	49.42	50.30	-211	7,158	-2.95%	大賣/鉅額交易
2018/08/08	241	48.98	1.1	48.87	49.30	240	7,055	3.40%	大買/鉅額交易
2018/08/07	50	47.81	20.1	47.80	47.80	30	6,923	0.43%
2018/08/06	390	48.01	0	0.00	48.20	390	6,974	5.59%	大買/鉅額交易
2018/08/03	0.1	48.10	0	0.00	48.10	0.1	6,946	0.00%
2018/08/02	4	47.10	4	47.30	47.35	0	6,961	0.00%
2018/08/01	15	48.60	18	47.65	47.80	-3	6,963	-0.04%
2018/07/31	14	48.13	0	0.00	48.35	14	6,916	0.20%
2018/07/30	0	0.00	2	48.15	47.65	-2	6,936	-0.03%
2018/07/27	82	47.58	0	0.00	48.00	82	6,999	1.17%
2018/07/26	12	47.75	45	47.78	47.00	-33	6,988	-0.47%
2018/07/25	3	48.10	0	0.00	48.00	3	6,902	0.04%
2018/07/24	3	48.12	0	0.00	48.20	3	6,867	0.04%
2018/07/23	14	48.09	1	48.10	48.25	13	6,846	0.19%
2018/07/20	6	50.08	0	0.00	50.10	6	6,789	0.09%
2018/07/19	196	49.74	2	49.65	49.60	194	6,747	2.88%	大買/鉅額交易
2018/07/18	4	51.63	3	51.63	50.90	1	6,648	0.02%
2018/07/17	1	51.30	10	51.18	51.70	-9	6,570	-0.14%
2018/07/16	28	52.00	16	51.69	51.40	12	6,563	0.18%
2018/07/13	7	51.61	5.1	51.51	51.80	1.9	6,544	0.03%
2018/07/12	2.1	51.09	1	51.00	51.10	1.1	6,706	0.02%
2018/07/11	1	49.80	20	49.73	49.75	-19	6,629	-0.29%
2018/07/10	0	0.00	35.1	50.26	50.60	-35.1	6,610	-0.53%
2018/07/09	0.1	49.45	19	49.58	49.45	-19	6,528	-0.29%
2018/07/06	247	48.73	23	49.13	49.90	224	6,484	3.45%	大買/鉅額交易
2018/07/05	3	51.53	5	50.54	49.00	-2	6,346	-0.03%
2018/07/04	12	51.79	13	51.15	52.50	-1	6,119	-0.02%
2018/07/03	31	51.37	41	50.82	50.30	-10	5,995	-0.17%
2018/07/02	28	51.06	13	51.02	50.90	15	5,884	0.25%
2018/06/29	19	52.79	12	52.73	52.10	7	5,758	0.12%
2018/06/28	121	53.46	29	53.11	52.80	92	5,485	1.68%	大買/
2018/06/27	78	53.42	8	52.90	51.10	70	5,088	1.38%
2018/06/26	101	51.55	160	51.91	52.10	-59	4,739	-1.24%	大買/大賣/
2018/06/25	696	52.51	491	52.54	53.00	205	4,324	4.74%	大買/大賣/鉅額交易
2018/06/22	205	49.03	2	49.38	48.60	203	3,655	5.55%	大買/鉅額交易
2018/06/19	10	47.85	18	47.56	47.35	-8	3,587	-0.22%
2018/06/15	0	0.00	27	47.82	48.10	-27	3,622	-0.75%
2018/06/14	13	47.84	11	47.77	47.50	2	3,606	0.06%
2018/06/13	62	49.25	54	48.40	48.25	8	3,591	0.22%
2018/06/11	12	49.45	18	49.07	48.65	-6	3,518	-0.17%
2018/06/08	14	48.56	463	48.28	48.50	-449	3,456	-12.99%	大賣/鉅額交易
2018/06/07	12	48.35	3	48.25	48.20	9	3,422	0.26%
2018/06/06	6	48.93	1	48.75	48.65	5	3,392	0.15%
2018/06/05	4	48.84	10	48.90	48.30	-6	3,385	-0.18%
2018/06/04	52	48.63	46	48.64	49.30	6	3,303	0.18%
2018/06/01	3	48.10	1	47.80	47.75	2	3,187	0.06%
2018/05/31	90	49.27	87	48.42	48.50	3	3,125	0.10%
2018/05/30	6	45.91	0	0.00	45.80	6	2,877	0.21%
2018/05/29	14	47.13	1	46.90	46.65	13	2,846	0.46%
2018/05/28	11	47.90	1	46.95	46.85	10	2,832	0.35%
2018/05/25	11	46.74	4	47.15	47.35	7	2,776	0.25%
2018/05/24	16	46.18	1	46.60	46.60	15	2,815	0.53%
2018/05/23	13	46.13	0	0.00	46.00	13	2,868	0.45%
2018/05/22	153	46.36	0	0.00	46.00	153	2,859	5.35%	大買/鉅額交易
2018/05/21	121	45.55	1	45.65	45.40	120	2,855	4.20%	大買/鉅額交易
2018/05/16	1	45.85	0	0.00	45.75	1	2,947	0.03%
2018/05/15	100	46.46	0	0.00	46.30	100	2,998	3.34%
2018/05/14	250	46.23	2	46.35	46.45	248	3,106	7.98%	大買/鉅額交易
2018/05/11	0	0.00	6.1	45.63	45.50	-6.1	3,136	-0.19%
2018/05/10	3.1	45.92	5	45.62	45.40	-2	3,240	-0.06%
2018/05/09	2	45.35	10	44.99	45.60	-8	3,230	-0.25%
2018/05/08	1	44.70	1	45.00	44.50	0	3,197	0.00%
2018/05/07	4	44.99	35	45.03	45.00	-31	3,216	-0.96%
2018/05/04	41	44.37	9	45.24	45.70	32	3,206	1.00%
2018/05/03	0	0.00	2	43.85	43.70	-2	3,146	-0.06%
2018/04/30	0	0.00	55	42.99	43.20	-55	3,163	-1.74%
2018/04/26	0	0.00	1	43.40	42.95	-1	3,284	-0.03%
2018/04/25	1	42.75	1	43.00	42.80	0	3,297	0.00%
2018/04/24	1	43.95	12	44.32	43.50	-11	3,269	-0.34%
2018/04/23	3	44.93	9	45.21	44.90	-6	3,256	-0.18%
2018/04/20	0	0.00	2	45.60	45.50	-2	3,278	-0.06%
2018/04/19	15	46.40	1	45.60	45.60	14	3,291	0.43%
2018/04/18	5	45.92	4	45.70	45.50	1	3,248	0.03%
2018/04/17	0	0.00	20	43.40	43.05	-20	3,098	-0.65%
2018/04/16	24	43.66	0	0.00	44.20	24	3,142	0.76%
2018/04/13	21	43.71	6	43.77	43.65	15	3,187	0.47%
2018/04/12	0	0.00	10	43.82	43.65	-10	3,246	-0.31%
2018/04/11	0	0.00	2	44.00	44.00	-2	3,285	-0.06%
2018/04/10	22	44.50	2	44.15	44.00	20	3,315	0.60%
2018/04/09	0	0.00	15	43.93	44.10	-15	3,337	-0.45%
2018/04/03	0	0.00	8	44.24	44.10	-8	3,367	-0.24%
2018/04/02	114	44.61	21	44.49	44.80	93	3,365	2.76%	大買/
2018/03/31	1	44.70	0	0.00	44.25	1	3,366	0.03%
2018/03/30	155	44.61	1	44.60	44.50	154	3,372	4.57%	大買/鉅額交易
2018/03/29	5	44.93	2	44.50	44.25	3	3,415	0.09%
2018/03/28	1	45.40	0	0.00	45.00	1	3,408	0.03%
2018/03/23	1	43.95	31	44.00	43.95	-30	3,384	-0.89%
2018/03/22	39	46.30	3	46.23	45.10	36	3,472	1.04%
2018/03/21	0	0.00	36	45.04	45.90	-36	3,401	-1.06%
2018/03/20	0	0.00	19	44.86	44.80	-19	3,365	-0.56%
2018/03/19	20	45.90	57	45.57	45.40	-37	3,376	-1.10%
2018/03/16	1	45.50	0	0.00	45.00	1	3,378	0.03%
2018/03/15	8	45.78	0	0.00	45.60	8	3,469	0.23%
2018/03/14	29	45.78	0	0.00	45.75	29	3,512	0.83%
2018/03/13	10	45.38	2	45.13	45.45	8	3,560	0.22%
2018/03/12	0	0.00	107	45.17	45.15	-107	3,627	-2.95%	大賣/鉅額交易
2018/03/09	70	45.20	0	0.00	45.00	70	3,701	1.89%
2018/03/07	41	44.48	2	44.55	44.20	39	3,769	1.03%
2018/03/06	1	44.10	0	0.00	44.05	1	3,921	0.03%
2018/03/02	1	44.00	31	44.03	43.90	-30	4,145	-0.72%
2018/03/01	0	0.00	50	44.66	44.65	-50	4,227	-1.18%
2018/02/27	2	45.25	0	0.00	45.30	2	4,340	0.05%
2018/02/26	104	46.41	0	0.00	45.45	104	4,371	2.38%	大買/鉅額交易
2018/02/23	47	45.55	0	0.00	45.80	47	4,356	1.08%
2018/02/22	8	44.25	0	0.00	44.10	8	4,505	0.18%
2018/02/12	10	43.43	0	0.00	43.35	10	4,682	0.21%
2018/02/09	0	0.00	14	42.44	43.90	-14	5,035	-0.28%
2018/02/08	8	44.00	0	0.00	44.50	8	5,490	0.15%
2018/02/07	0	0.00	138	43.89	43.00	-138	5,511	-2.50%	大賣/鉅額交易
2018/02/06	50	42.58	12	42.70	42.70	38	5,539	0.69%
2018/02/05	145	45.82	2	46.00	46.10	143	5,546	2.58%	大買/鉅額交易
2018/02/02	93	47.47	5	47.73	48.00	88	5,564	1.58%
2018/02/01	15	46.22	0	0.00	46.25	15	5,674	0.26%
2018/01/31	25	46.20	0	0.00	46.20	25	5,805	0.43%
2018/01/30	70	46.96	3	47.05	46.90	67	6,055	1.11%
2018/01/26	51	46.18	0	0.00	46.15	51	6,555	0.78%
2018/01/25	114	45.99	0	0.00	45.80	114	7,299	1.56%	大買/鉅額交易
2018/01/24	66	45.67	1	45.55	45.85	65	7,389	0.88%
2018/01/23	23	46.38	0	0.00	46.15	23	7,584	0.30%
2018/01/22	54	46.54	1	46.60	46.70	53	7,568	0.70%
2018/01/19	10	45.38	0	0.00	45.20	10	7,571	0.13%
2018/01/18	40	45.52	0	0.00	45.50	40	7,687	0.52%
2018/01/17	38	45.55	1	45.65	45.50	37	7,798	0.47%
2018/01/16	39	45.40	0	0.00	45.65	39	7,860	0.50%
2018/01/15	134	45.06	105	45.10	45.30	29	7,867	0.37%	大買/大賣/
2018/01/12	1	44.50	0	0.00	44.50	1	7,863	0.01%
2018/01/10	5	45.29	1	45.25	45.05	4	7,804	0.05%
2018/01/09	1	44.90	0	0.00	45.55	1	7,927	0.01%
2018/01/08	1	44.75	0	0.00	44.75	1	7,985	0.01%
2018/01/05	15	45.98	0	0.00	45.90	15	7,960	0.19%
2018/01/03	20	45.96	0	0.00	46.00	20	7,938	0.25%