中美晶 (5483)-群益金鼎-中港券商分點個股進出

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

中美晶

(5483)

可現股當沖

股價
201.5
漲跌
▼1.0
漲幅
-0.49%
成交量
5,887張
產業
上櫃半導體類股
1582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

中美晶 (5483)籌碼相關－群益金鼎-中港券商分點個股進出

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-中港券商分點個股進出
群益金鼎-中港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
2024/05/23	0	0.00	1	201.50	201.50	-1	7,944	-0.01%
2024/05/22	2	203.00	1	203.00	202.50	1	7,874	0.01%
2024/05/20	0	197.00	0	0.00	199.00	0	7,770	0.00%
2024/05/17	0	0.00	6	194.50	195.50	-6	7,679	-0.08%
2024/05/16	0	0.00	2	191.50	191.50	-2	7,631	-0.03%
2024/05/15	1	189.00	0	0.00	191.00	1	7,680	0.01%
2024/05/13	5	189.30	0.1	190.50	189.00	5	7,797	0.06%
2024/05/10	0	0.00	1	195.00	194.50	-1	7,742	-0.01%
2024/05/09	0	0.00	0	194.00	194.00	0	7,689	0.00%
2024/05/08	1	191.50	0	0.00	193.00	1	7,684	0.01%
2024/05/07	2	193.25	0	0.00	194.00	2	7,657	0.03%
2024/05/03	2	197.50	0	0.00	192.50	2	7,644	0.03%
2024/05/02	1	193.50	0	0.00	196.00	1	7,677	0.01%
2024/04/30	1	194.00	2	196.25	195.50	-1	7,715	-0.01%
2024/04/26	2	192.25	0	0.00	192.50	2	7,809	0.03%
2024/04/25	1	192.00	1	191.50	191.50	0	7,832	0.00%
2024/04/24	1	195.00	2	195.00	194.00	-1	7,903	-0.01%
2024/04/23	100	189.60	0	0.00	188.50	100	7,969	1.25%
2024/04/22	2.1	189.99	0	0.00	188.50	2.1	8,055	0.03%
2024/04/19	11	193.82	1	194.50	192.00	10	8,008	0.12%
2024/04/18	1	200.00	0	0.00	199.50	1	7,978	0.01%
2024/04/17	5	202.00	0	0.00	202.00	5	8,054	0.06%
2024/04/16	102.1	197.73	0	0.00	199.00	102.1	8,071	1.26%	大買/鉅額交易
2024/04/15	2	208.00	0	0.00	208.50	2	7,963	0.03%
2024/04/11	152	209.89	0	0.00	210.00	152	7,977	1.91%	大買/鉅額交易
2024/04/10	1	212.00	1	212.50	211.00	0	8,052	0.00%
2024/04/09	0	0.00	1	211.00	210.50	-1	8,170	-0.01%
2024/04/02	0	0.00	1	209.00	209.50	-1	8,294	-0.01%
2024/04/01	50	211.58	1	210.00	208.00	49	8,371	0.59%
2024/03/29	4	212.75	3	215.83	214.50	1	8,349	0.01%
2024/03/28	3	219.00	0	0.00	215.00	3	8,105	0.04%
2024/03/27	2	222.00	0	0.00	223.50	2	7,891	0.03%
2024/03/26	101	217.01	2	218.25	214.00	99	7,710	1.28%	大買/
2024/03/25	50	220.00	0	0.00	220.00	50	7,706	0.65%
2024/03/22	155	224.92	6	226.25	224.00	149	7,788	1.91%	大買/鉅額交易
2024/03/21	106	230.41	3	235.17	232.50	103	7,772	1.33%	大買/鉅額交易
2024/03/20	1.1	235.91	555	236.41	240.00	-553.9	7,614	-7.27%	大賣/鉅額交易
2024/03/19	3	220.00	11	226.14	226.00	-8	7,048	-0.11%
2024/03/18	101	205.94	0	0.00	207.50	101	6,610	1.53%	大買/鉅額交易
2024/03/14	2	209.75	1	215.46	208.50	1	6,596	0.01%
2024/03/13	1	220.00	4.1	218.27	215.50	-3.1	6,432	-0.05%
2024/03/12	0	0.00	30	212.67	214.50	-30	6,260	-0.48%
2024/03/11	3	211.33	3	209.00	209.00	0	6,205	0.00%
2024/03/08	5.1	212.61	120.1	209.93	209.00	-115	6,145	-1.87%	大賣/鉅額交易
2024/03/07	2	201.00	2	199.50	200.50	0	5,714	0.00%
2024/03/06	1	196.50	0	0.00	197.00	1	5,628	0.02%
2024/03/05	0	0.00	3	195.50	197.00	-3	5,650	-0.05%
2024/03/04	0	0.00	2	193.50	193.50	-2	5,690	-0.04%
2024/03/01	3	190.50	5	191.10	189.50	-2	5,804	-0.03%
2024/02/29	101	189.46	0	0.00	185.50	101	5,752	1.76%	大買/鉅額交易
2024/02/27	0	0.00	5	187.20	186.00	-5	5,798	-0.09%
2024/02/26	2	188.50	0	0.00	188.00	2	5,791	0.03%
2024/02/21	0	0.00	3	186.00	185.50	-3	5,847	-0.05%
2024/02/20	3	185.33	1	186.00	186.00	2	5,879	0.03%
2024/02/19	0	0.00	1	183.00	184.50	-1	5,904	-0.02%
2024/02/16	3	182.00	2	182.00	184.00	1	5,919	0.02%
2024/02/15	2	184.75	0	0.00	184.00	2	5,927	0.03%
2024/01/30	1	192.00	0	0.00	192.50	1	5,984	0.02%
2024/01/29	1	193.50	0	0.00	194.00	1	6,038	0.02%
2024/01/26	0	0.00	3	192.50	192.50	-3	6,078	-0.05%
2024/01/25	3	195.50	2	195.50	195.00	1	6,152	0.02%
2024/01/24	1	202.50	6	203.08	203.50	-5	6,207	-0.08%
2024/01/23	0	0.00	3	199.50	201.00	-3	6,164	-0.05%
2024/01/18	1	191.00	1	194.00	195.50	0	6,074	0.00%
2024/01/17	5	191.70	2	192.25	191.00	3	5,984	0.05%
2024/01/16	2	194.50	1	196.50	196.00	1	5,862	0.02%
2024/01/12	1	197.00	1	198.50	200.00	0	5,744	0.00%
2024/01/11	6	200.83	4	200.75	200.00	2	5,675	0.04%
2024/01/09	0	0.00	0.1	193.50	193.00	-0.1	5,525	0.00%
2024/01/08	1	191.50	0	0.00	192.50	1	5,490	0.02%
2024/01/05	0	0.00	1	189.50	191.50	-1	5,465	-0.02%
2024/01/03	4	193.00	0	0.00	193.00	4	5,373	0.07%
2024/01/02	0	0.00	3	201.00	201.00	-3	5,226	-0.06%
2023/12/29	0	0.00	3	194.67	196.00	-3	5,147	-0.06%
2023/12/28	1	196.00	2	196.75	196.00	-1	5,112	-0.02%
2023/12/27	4	200.13	1	202.50	200.50	3	5,047	0.06%
2023/12/26	0	0.00	14.1	202.66	207.50	-14.1	4,939	-0.29%
2023/12/25	0	0.00	7	199.00	198.50	-7	4,817	-0.15%
2023/12/21	0	0.00	11	198.27	198.50	-11	4,666	-0.24%
2023/12/20	1	197.50	0	0.00	198.00	1	4,595	0.02%
2023/12/19	3.1	196.87	1	199.00	200.50	2.1	4,467	0.05%
2023/12/18	5	201.00	6	200.83	200.50	-1	4,314	-0.02%
2023/12/15	6	197.50	10	197.45	197.50	-4	4,171	-0.10%
2023/12/14	2	189.50	12	190.88	191.50	-10	3,986	-0.25%
2023/12/13	1	187.00	0	0.00	187.50	1	3,933	0.03%
2023/12/12	1	190.50	11	188.18	190.50	-10	3,934	-0.25%
2023/12/07	0	0.00	1	186.00	183.50	-1	3,939	-0.03%
2023/12/06	43	185.08	2	184.50	184.50	41	3,910	1.05%
2023/12/05	2	178.75	380	179.67	180.50	-378	3,885	-9.73%	大賣/鉅額交易
2023/12/04	3	184.17	0	0.00	183.00	3	3,840	0.08%
2023/12/01	0	0.00	2	184.50	184.50	-2	3,828	-0.05%
2023/11/30	11	183.18	3	184.83	183.00	8	3,797	0.21%
2023/11/29	52	184.21	1.1	185.00	185.00	50.9	3,750	1.36%
2023/11/28	4	183.25	6.2	182.64	182.00	-2.2	3,641	-0.06%
2023/11/27	30	177.00	0	0.00	177.50	30	3,479	0.86%
2023/11/24	1	178.00	9	176.33	179.00	-8	3,449	-0.23%
2023/11/22	1	173.00	51	173.53	173.50	-50	3,373	-1.48%
2023/11/21	0	0.00	60	176.83	175.00	-60	3,346	-1.79%
2023/11/20	1	175.00	30	176.00	175.00	-29	3,336	-0.87%
2023/11/17	0	0.00	10.1	177.50	177.50	-10.1	3,321	-0.30%
2023/11/15	8	174.50	0	0.00	174.00	8	3,243	0.25%
2023/11/14	0	0.00	2	172.50	173.50	-2	3,212	-0.06%
2023/11/13	0	0.00	2.1	176.98	175.50	-2.1	3,173	-0.07%
2023/11/10	0	0.00	1	175.00	175.00	-1	3,157	-0.03%
2023/11/09	1	172.00	1	171.50	172.50	0	3,140	0.00%
2023/11/08	200	173.44	35.1	172.51	172.50	164.9	3,184	5.18%	大買/鉅額交易
2023/11/07	0	0.00	1	174.50	175.00	-1	3,141	-0.03%
2023/11/06	0	0.00	4.1	175.13	175.00	-4.1	3,148	-0.13%
2023/11/03	131	172.42	2	172.50	173.00	129	3,136	4.11%	大買/鉅額交易
2023/11/02	2	171.00	3.2	172.22	173.00	-1.2	3,191	-0.04%
2023/11/01	5	168.30	29.2	167.37	170.00	-24.2	3,118	-0.78%
2023/10/30	0	0.00	2	164.50	164.50	-2	3,108	-0.06%
2023/10/27	0	0.00	30	161.50	161.50	-30	3,136	-0.96%
2023/10/26	1	159.50	0	0.00	159.00	1	3,209	0.03%
2023/10/25	0	0.00	0.1	163.00	162.50	-0.1	3,262	0.00%
2023/10/24	0	0.00	0.1	162.50	161.00	-0.1	3,337	0.00%
2023/10/23	1	160.50	1	161.00	161.50	0	3,490	0.00%
2023/10/20	2	161.50	0	0.00	161.50	2	3,591	0.06%
2023/10/19	1	162.00	23	163.22	162.50	-22	3,703	-0.59%
2023/10/18	1	165.94	4	164.50	163.50	-3	3,798	-0.08%
2023/10/17	1	165.50	3	166.67	166.00	-2	3,867	-0.05%
2023/10/16	35	164.14	2	166.50	166.00	33	4,055	0.81%
2023/10/13	1.1	165.50	1	165.50	166.00	0.1	4,216	0.00%
2023/10/12	60	166.67	2	166.50	166.50	58	4,350	1.33%
2023/10/11	1	164.50	6	164.75	164.50	-5	4,611	-0.11%
2023/10/05	0	0.00	1	160.50	162.00	-1	5,309	-0.02%
2023/10/04	1	158.50	0	0.00	159.00	1	5,327	0.02%
2023/10/03	150	160.70	0	0.00	161.00	150	5,300	2.83%	大買/鉅額交易
2023/09/28	1	157.00	0	0.00	157.00	1	5,299	0.02%
2023/09/26	0	157.50	0	0.00	157.00	0	5,314	0.00%
2023/09/25	10	159.00	0	0.00	160.50	10	5,316	0.19%
2023/09/22	1	157.50	50	158.30	160.00	-49	5,350	-0.92%
2023/09/21	1	159.00	0	0.00	158.00	1	5,345	0.02%
2023/09/20	1	161.50	1	162.00	162.00	0	5,322	0.00%
2023/09/19	72	163.92	1	164.00	163.50	71	5,329	1.33%
2023/09/18	11	165.09	0	0.00	165.00	11	5,339	0.21%
2023/09/15	56	165.14	5	166.00	166.50	51	5,428	0.94%
2023/09/14	1	164.00	6	165.42	164.00	-5	5,382	-0.09%
2023/09/13	1	161.00	0	0.00	161.00	1	5,290	0.02%
2023/09/12	0	0.00	3	161.50	161.00	-3	5,355	-0.06%
2023/09/11	0	0.00	5	157.10	157.00	-5	5,353	-0.09%
2023/09/08	1	155.51	0	0.00	155.50	1	5,383	0.02%
2023/09/07	2.5	160.30	6	160.50	158.00	-3.5	5,393	-0.06%
2023/09/05	0	0.00	4	159.50	160.00	-4	5,363	-0.07%
2023/09/04	1	160.00	0	0.00	160.00	1	5,371	0.02%
2023/09/01	2	157.75	0	0.00	158.50	2	5,370	0.04%
2023/08/31	2	157.00	2	157.75	156.50	0	5,404	0.00%
2023/08/29	3	155.50	0	0.00	155.50	3	5,451	0.06%
2023/08/28	1	153.50	5	154.50	154.50	-4	5,477	-0.07%
2023/08/25	0.1	153.00	0	0.00	152.50	0.1	5,505	0.00%
2023/08/24	0.1	154.61	5	154.00	154.50	-4.9	5,537	-0.09%
2023/08/23	1	155.00	1	154.50	155.00	0	5,562	0.00%
2023/08/21	1.1	153.95	0	0.00	153.50	1.1	5,652	0.02%
2023/08/18	1.1	154.14	5	155.00	154.00	-3.9	5,687	-0.07%
2023/08/17	4	155.75	2.5	154.40	156.50	1.5	5,682	0.03%
2023/08/16	1.1	150.15	1	151.00	152.00	0.1	5,669	0.00%
2023/08/14	6.1	152.27	0	0.00	154.50	6.1	5,662	0.11%
2023/08/11	1	158.00	0	0.00	157.50	1	5,620	0.02%
2023/08/10	3	158.50	0	0.00	158.50	3	5,613	0.05%
2023/08/09	6.1	159.85	0	0.00	160.00	6.1	5,595	0.11%
2023/08/08	5	161.20	10	161.00	161.50	-5	5,567	-0.09%
2023/08/02	6	163.67	175	165.90	163.00	-169	5,465	-3.09%	大賣/鉅額交易
2023/08/01	6	170.17	0	0.00	168.50	6	5,424	0.11%
2023/07/31	3	172.17	7	172.50	171.50	-4	5,375	-0.07%
2023/07/28	0	0.00	6	170.92	171.00	-6	5,311	-0.11%
2023/07/27	1	170.00	1	169.50	169.50	0	5,230	0.00%
2023/07/26	7	168.36	0	0.00	165.50	7	5,150	0.14%
2023/07/25	1	176.51	61	177.59	175.50	-60	4,990	-1.20%
2023/07/24	2	180.25	0	0.00	180.50	2	4,881	0.04%
2023/07/21	2	178.50	0	0.00	180.00	2	4,755	0.04%
2023/07/19	55	183.43	2	185.50	179.00	53	4,567	1.16%
2023/07/18	157	180.57	16	180.84	183.00	141	4,378	3.22%	大買/鉅額交易
2023/07/17	0	0.00	2.1	183.76	182.00	-2.1	4,233	-0.05%
2023/07/14	11	184.59	9.3	181.15	185.00	1.8	4,107	0.04%
2023/07/13	17	176.38	0	0.00	177.50	17	3,826	0.44%
2023/07/12	7	173.50	12	170.58	176.50	-5	3,439	-0.15%
2023/07/11	3	162.00	1	162.00	162.50	2	3,081	0.06%
2023/07/10	12	159.54	1	159.50	160.00	11	3,063	0.36%
2023/07/07	1	159.00	0	0.00	159.00	1	3,079	0.03%
2023/07/06	5	160.70	3	160.00	161.00	2	3,086	0.07%
2023/07/05	2	161.50	5	162.50	161.50	-3	3,110	-0.10%
2023/07/04	2	161.50	2	161.50	161.50	0	3,100	0.00%
2023/07/03	3	162.17	0	0.00	162.50	3	3,123	0.10%
2023/06/30	0	0.00	4	160.25	161.50	-4	3,136	-0.13%
2023/06/28	7	157.50	0	0.00	158.00	7	3,117	0.22%
2023/06/27	0	0.00	3	160.17	157.50	-3	3,127	-0.10%
2023/06/26	0	0.00	1	154.50	157.00	-1	3,104	-0.03%
2023/06/21	9.2	157.10	0	0.00	156.00	9.2	3,097	0.30%
2023/06/20	0	0.00	1	160.50	160.50	-1	3,024	-0.03%
2023/06/19	40	163.00	2	163.00	162.00	38	3,062	1.24%
2023/06/16	50	162.50	1	162.50	164.00	49	3,044	1.61%
2023/06/15	0	0.00	2	161.25	161.50	-2	3,018	-0.07%
2023/06/14	14	160.25	4	160.00	160.00	10	3,166	0.32%
2023/06/13	0	0.00	2	159.50	159.50	-2	3,155	-0.06%
2023/06/12	0	0.00	1	156.50	157.00	-1	3,149	-0.03%
2023/06/09	1	156.00	2	156.50	156.50	-1	3,167	-0.03%
2023/06/08	3	156.33	0	0.00	156.00	3	3,152	0.10%
2023/06/07	0	0.00	4	158.38	159.00	-4	3,186	-0.13%
2023/06/06	34	157.60	0	0.00	157.00	34	3,200	1.06%
2023/06/05	2	159.25	5	160.30	160.00	-3	3,184	-0.09%
2023/06/02	1	157.50	1	157.00	158.00	0	3,186	0.00%
2023/06/01	3	157.00	0	0.00	157.00	3	3,168	0.09%
2023/05/31	0	159.00	0	0.00	159.00	0	3,155	0.00%
2023/05/30	1	159.50	1	158.50	159.00	0	3,136	0.00%
2023/05/26	0	0.00	2	158.50	158.50	-2	3,150	-0.06%
2023/05/25	0	0.00	2	156.50	156.50	-2	3,128	-0.06%
2023/05/24	1	155.00	0	0.00	155.50	1	3,096	0.03%
2023/05/23	0	0.00	2	154.50	153.00	-2	3,068	-0.07%
2023/05/19	0	0.00	1	152.50	151.00	-1	3,023	-0.03%
2023/05/16	0	0.00	0.1	150.00	148.50	-0.1	2,967	0.00%
2023/05/12	16	146.16	0	0.00	147.00	16	2,956	0.54%
2023/05/11	1	148.00	0	0.00	146.50	1	2,950	0.03%
2023/05/10	16	151.00	0	0.00	151.00	16	2,928	0.55%
2023/05/09	1	152.00	0	0.00	151.00	1	2,947	0.03%
2023/05/08	0	0.00	2	154.25	154.50	-2	2,946	-0.07%
2023/05/03	1	146.50	0	0.00	147.00	1	2,980	0.03%
2023/05/02	15	150.00	0	150.50	150.00	15	3,042	0.49%
2023/04/28	5	148.00	0	0.00	147.50	5	3,118	0.16%
2023/04/26	0	0.00	0.3	143.50	144.50	-0.3	3,125	-0.01%
2023/04/20	0	0.00	3	151.00	149.00	-3	3,261	-0.09%
2023/04/19	2	152.50	0	0.00	151.50	2	3,293	0.06%
2023/04/18	1	153.50	0	0.00	153.00	1	3,307	0.03%
2023/04/13	10	155.00	0	0.00	154.00	10	3,363	0.30%
2023/04/10	3	157.50	2	157.50	156.50	1	3,374	0.03%
2023/04/06	1	154.00	0	0.00	152.50	1	3,321	0.03%
2023/03/31	2	156.50	0	0.00	156.00	2	3,311	0.06%
2023/03/30	0	0.00	1	157.00	156.50	-1	3,324	-0.03%
2023/03/28	2	154.75	0	0.00	154.00	2	3,451	0.06%
2023/03/27	0	0.00	2	156.00	157.00	-2	3,461	-0.06%
2023/03/24	0	0.00	1	157.00	156.50	-1	3,506	-0.03%
2023/03/21	11	152.50	0	0.00	152.50	11	3,432	0.32%
2023/03/20	3	152.50	0	0.00	152.00	3	3,439	0.09%
2023/03/17	105	154.06	0	0.00	154.00	105	3,404	3.08%	大買/鉅額交易
2023/03/16	0	0.00	1	159.00	159.00	-1	3,238	-0.03%
2023/03/15	2	158.00	4	158.50	157.50	-2	3,260	-0.06%
2023/03/14	1	155.50	0	0.00	153.50	1	3,248	0.03%
2023/03/13	3	156.33	0	0.00	157.00	3	3,238	0.09%
2023/03/10	5	156.00	2	156.50	156.00	3	3,232	0.09%
2023/03/09	2	162.00	2	162.75	162.00	0	3,243	0.00%
2023/03/08	0	161.50	0	0.00	162.00	0	3,232	0.00%
2023/03/07	30	162.50	10	160.50	161.50	20	3,229	0.62%
2023/03/02	0	0.00	3	158.50	158.50	-3	3,239	-0.09%
2023/03/01	6	154.75	1	158.50	159.50	5	3,243	0.15%
2023/02/24	1	159.50	2	159.50	159.00	-1	3,199	-0.03%
2023/02/23	0	0.00	4	163.63	164.50	-4	3,185	-0.13%
2023/02/22	1	158.50	2	157.75	160.00	-1	3,228	-0.03%
2023/02/17	1	160.00	0	0.00	161.00	1	3,612	0.03%
2023/02/16	1	159.00	10	161.50	162.00	-9	3,714	-0.24%
2023/02/15	11	158.77	0	0.00	157.50	11	3,886	0.28%
2023/02/14	0	0.00	1	162.00	161.50	-1	3,988	-0.03%
2023/02/10	1	163.50	0	0.00	163.00	1	4,154	0.02%
2023/02/07	0	0.00	3	163.00	163.00	-3	4,319	-0.07%
2023/02/06	3	159.67	2	160.50	159.50	1	4,351	0.02%
2023/02/02	0	0.00	11	167.09	168.00	-11	4,322	-0.25%
2023/01/31	0	0.00	1.1	162.95	162.50	-1.1	4,290	-0.03%
2023/01/17	0	0.00	1	156.50	156.00	-1	4,179	-0.02%
2023/01/13	2	158.00	30	155.00	155.00	-28	4,252	-0.66%
2023/01/11	1	161.50	9	160.72	161.50	-8	4,273	-0.19%
2023/01/10	0	0.00	3	157.17	156.50	-3	4,166	-0.07%
2023/01/06	0	0.00	1	148.50	150.50	-1	4,186	-0.02%
2023/01/05	4	146.13	2	146.25	146.50	2	4,272	0.05%
2023/01/04	21	144.93	2	145.75	145.00	19	4,313	0.44%
2023/01/03	0	0.00	1	144.50	145.50	-1	4,428	-0.02%
2022/12/29	2	139.00	0	0.00	138.50	2	4,461	0.04%
2022/12/28	4	139.75	0	0.00	138.00	4	4,519	0.09%
2022/12/23	2	142.75	0	0.00	143.50	2	4,740	0.04%
2022/12/22	1	145.50	0	0.00	145.50	1	4,824	0.02%
2022/12/20	1	145.50	1	144.00	144.00	0	5,049	0.00%
2022/12/19	1	152.00	0	0.00	153.50	1	5,032	0.02%
2022/12/16	1	154.50	1	153.50	153.50	0	5,039	0.00%
2022/12/15	1	158.00	0	0.00	158.50	1	4,993	0.02%
2022/12/14	0	0.00	2	154.00	157.00	-2	5,017	-0.04%
2022/12/09	0	0.00	1	154.50	154.50	-1	5,071	-0.02%
2022/12/07	1	154.50	0	0.00	155.00	1	5,069	0.02%
2022/12/02	0	0.00	2	160.50	161.50	-2	5,158	-0.04%
2022/12/01	1	163.00	3	162.50	161.00	-2	5,195	-0.04%
2022/11/25	4	160.50	1	158.50	158.00	3	5,199	0.06%
2022/11/24	0	0.00	1	160.50	160.50	-1	5,219	-0.02%
2022/11/18	2	159.00	0	0.00	156.50	2	5,346	0.04%
2022/11/17	0	0.00	1	162.00	162.00	-1	5,279	-0.02%
2022/11/16	0	0.00	2	160.25	162.00	-2	5,259	-0.04%
2022/11/15	2	159.50	2	157.50	162.00	0	5,155	0.00%
2022/11/14	2	154.50	2	156.00	155.50	0	5,060	0.00%
2022/11/11	0	0.00	11	157.00	155.00	-11	5,034	-0.22%
2022/11/10	12	146.00	5	145.00	147.00	7	4,979	0.14%
2022/11/09	1	141.00	0	0.00	142.00	1	4,940	0.02%
2022/11/08	2	139.00	1	140.00	139.00	1	4,940	0.02%
2022/11/07	0	0.00	1	136.00	137.50	-1	4,873	-0.02%
2022/11/04	1	128.00	2	129.50	130.50	-1	4,890	-0.02%
2022/11/03	50	126.00	0	0.00	127.50	50	4,889	1.02%
2022/11/02	2	128.25	1	129.00	127.00	1	4,998	0.02%
2022/10/31	0	0.00	15	124.30	124.00	-15	5,223	-0.29%
2022/10/28	2	122.25	0.1	122.50	121.50	1.9	5,237	0.04%
2022/10/27	0	0.00	1	125.00	125.50	-1	5,201	-0.02%
2022/10/24	0	0.00	1	126.00	122.00	-1	5,200	-0.02%
2022/10/21	1	121.50	0	0.00	121.00	1	5,162	0.02%
2022/10/20	13	121.00	0	0.00	121.50	13	5,159	0.25%
2022/10/18	1	122.00	0	0.00	122.50	1	5,159	0.02%
2022/10/14	0	0.00	0.1	124.00	121.50	-0.1	5,266	0.00%
2022/10/12	203	122.85	0	0.00	123.00	203	5,252	3.86%	大買/鉅額交易
2022/10/11	1.1	125.27	0	123.00	122.00	1.1	5,282	0.02%
2022/10/07	2	134.00	0	0.00	131.00	2	5,208	0.04%
2022/10/04	0	0.00	1	134.00	133.00	-1	5,177	-0.02%
2022/10/03	5	128.00	0	0.00	129.00	5	5,154	0.10%
2022/09/30	5	128.70	0	0.00	131.00	5	5,141	0.10%
2022/09/29	205	133.56	0	0.00	131.00	205	5,093	4.02%	大買/鉅額交易
2022/09/28	5	132.00	0	0.00	132.00	5	5,042	0.10%
2022/09/27	4.1	137.51	0	0.00	140.50	4.1	4,938	0.08%
2022/09/26	1	147.00	3	147.67	148.50	-2	4,850	-0.04%
2022/09/23	0	0.00	2	158.00	157.00	-2	4,901	-0.04%
2022/09/22	2	154.50	0	0.00	156.50	2	4,893	0.04%
2022/09/21	11	157.14	0	0.00	157.00	11	4,917	0.22%
2022/09/16	1	161.00	2	160.50	160.50	-1	4,974	-0.02%
2022/09/15	2	164.50	0	0.00	164.00	2	5,015	0.04%
2022/09/13	2	166.50	3	168.33	167.00	-1	5,132	-0.02%
2022/09/12	1	167.50	1	168.00	168.50	0	5,211	0.00%
2022/09/08	2	164.25	7	163.64	163.50	-5	5,360	-0.09%
2022/09/07	1	160.00	6	159.00	158.50	-5	5,372	-0.09%
2022/09/06	0	0.00	3	163.00	163.50	-3	5,371	-0.06%
2022/09/05	4	161.13	0	0.00	162.00	4	5,435	0.07%
2022/09/02	0	0.00	1	167.50	166.00	-1	5,510	-0.02%
2022/09/01	4	163.50	1	164.00	164.50	3	5,499	0.05%
2022/08/31	5	167.20	0	0.00	167.50	5	5,561	0.09%
2022/08/30	1	168.00	2	167.75	168.00	-1	5,559	-0.02%
2022/08/29	1	160.00	0	0.00	161.00	1	5,496	0.02%
2022/08/26	100	167.87	30	168.50	166.50	70	5,514	1.27%
2022/08/25	0	0.00	1	167.00	167.00	-1	5,535	-0.02%
2022/08/23	2	165.00	0	0.00	166.00	2	5,648	0.04%
2022/08/19	1	167.50	2	166.50	166.00	-1	5,751	-0.02%
2022/08/18	120	168.00	3	166.50	169.00	117	5,698	2.05%	大買/鉅額交易
2022/08/17	0	0.00	9	166.00	167.50	-9	5,659	-0.16%
2022/08/16	3	164.00	1	163.50	163.00	2	5,586	0.04%
2022/08/15	4	160.63	1	160.00	160.00	3	5,515	0.05%
2022/08/12	0	0.00	2	163.00	161.50	-2	5,470	-0.04%
2022/08/11	0	0.00	11.5	162.17	161.00	-11.5	5,467	-0.21%
2022/08/10	10	156.50	1	156.00	156.50	9	5,418	0.17%
2022/08/09	0	0.00	1	153.50	155.50	-1	5,402	-0.02%
2022/08/08	81	150.22	1	150.00	151.50	80	5,417	1.48%
2022/08/04	0	0.00	750	136.64	139.00	-750	5,368	-13.97%	大賣/鉅額交易
2022/07/26	0	0.00	0.1	142.00	141.50	-0.1	5,703	0.00%
2022/07/25	0	0.00	0.2	145.00	145.00	-0.2	5,727	0.00%
2022/07/21	0.7	145.14	1	143.00	145.50	-0.3	5,817	-0.01%
2022/07/20	0	0.00	0.2	142.50	142.00	-0.2	5,829	0.00%
2022/07/19	3	138.50	0	0.00	139.00	3	5,823	0.05%
2022/07/18	0.1	144.50	2	142.50	144.50	-1.9	5,848	-0.03%
2022/07/15	1	140.50	1	139.00	141.00	0	5,809	0.00%
2022/07/14	1	138.50	0	0.00	138.00	1	5,776	0.02%
2022/07/12	1	139.00	1	137.50	136.50	0	5,740	0.00%
2022/07/11	1	141.00	0	0.00	141.00	1	5,750	0.02%
2022/07/08	0	0.00	1	139.50	140.50	-1	5,736	-0.02%
2022/07/07	1	138.50	0	0.00	138.50	1	5,719	0.02%
2022/07/06	0	0.00	5	132.50	133.00	-5	5,828	-0.09%
2022/07/04	100.1	138.19	0	0.00	137.50	100.1	5,854	1.71%
2022/07/01	1	142.00	2	139.50	139.00	-1	5,867	-0.02%
2022/06/30	1	142.00	1	141.00	141.00	0	5,781	0.00%
2022/06/29	2	145.25	0	0.00	145.50	2	5,775	0.03%
2022/06/28	1	146.00	1	146.50	146.50	0	5,780	0.00%
2022/06/24	1	146.00	1	146.50	147.00	0	5,751	0.00%
2022/06/23	1	140.50	2	140.25	143.50	-1	5,748	-0.02%
2022/06/22	5	143.70	3	142.50	143.00	2	5,747	0.03%
2022/06/21	1	143.50	1	146.50	146.50	0	5,723	0.00%
2022/06/20	112	142.86	0	0.00	142.50	112	5,801	1.93%	大買/鉅額交易
2022/06/17	43.1	148.50	1	150.00	150.00	42.1	5,724	0.74%
2022/06/16	5	158.00	0	0.00	156.50	5	5,598	0.09%
2022/06/15	1	160.50	0	0.00	162.00	1	5,656	0.02%
2022/06/14	7	160.21	2	159.50	160.50	5	5,814	0.09%
2022/06/13	7	163.57	1	161.50	161.50	6	5,805	0.10%
2022/06/10	2	170.50	0	0.00	171.00	2	5,781	0.03%
2022/06/09	0	0.00	2	172.75	173.00	-2	5,831	-0.03%
2022/06/07	1	168.50	2	168.50	169.00	-1	5,831	-0.02%
2022/06/06	0	0.00	2	170.00	171.00	-2	5,863	-0.03%
2022/06/02	0	0.00	1	170.50	170.00	-1	5,915	-0.02%
2022/06/01	4	171.75	0	0.00	169.50	4	6,035	0.07%
2022/05/31	4	171.25	6	171.25	172.50	-2	5,993	-0.03%
2022/05/30	3	169.33	8.2	170.28	170.50	-5.2	5,949	-0.09%
2022/05/27	1	162.00	0	0.00	162.00	1	5,795	0.02%
2022/05/26	0	0.00	1	162.50	159.00	-1	5,807	-0.02%
2022/05/24	9	156.78	0	0.00	156.50	9	5,923	0.15%
2022/05/23	1	163.00	0	0.00	162.50	1	5,895	0.02%
2022/05/20	0	0.00	2	163.00	163.50	-2	5,960	-0.03%
2022/05/19	5	160.80	1	162.00	162.50	4	5,962	0.07%
2022/05/18	0	0.00	2	164.75	164.50	-2	5,926	-0.03%
2022/05/17	0	0.00	31	160.55	163.50	-31	5,853	-0.53%
2022/05/16	37	161.12	2	158.75	158.50	35	5,876	0.60%
2022/05/13	2	162.00	4	160.38	160.50	-2	5,791	-0.03%
2022/05/12	5	154.00	4.1	150.52	152.00	1	5,708	0.02%
2022/05/11	12	154.17	1	155.50	155.00	11	5,794	0.19%
2022/05/10	3	151.50	2	154.00	155.00	1	5,921	0.02%
2022/05/09	7	151.79	0	0.00	151.00	7	6,010	0.12%
2022/05/06	8	154.50	0	0.00	156.00	8	6,134	0.13%
2022/05/05	1	157.50	1.1	156.09	157.50	-0.1	6,353	0.00%
2022/05/03	0	0.00	0.1	150.00	149.50	-0.1	6,360	0.00%
2022/04/29	0	0.00	6	149.42	149.00	-6	6,481	-0.09%
2022/04/28	126	145.84	0	0.00	146.50	126	6,540	1.93%	大買/鉅額交易
2022/04/27	0.1	140.00	2.1	139.04	145.00	-2	6,504	-0.03%
2022/04/26	5	150.50	0	0.00	146.00	5	6,482	0.08%
2022/04/25	0.1	147.00	0	0.00	148.00	0.1	6,546	0.00%
2022/04/22	3.1	152.57	0	0.00	152.50	3.1	6,512	0.05%
2022/04/21	100	158.00	0	0.00	157.50	100	6,574	1.52%
2022/04/20	1	159.00	1	156.00	156.00	0	6,663	0.00%
2022/04/19	1	158.50	0	0.00	156.50	1	6,912	0.01%
2022/04/18	0	0.00	1	157.00	156.50	-1	7,026	-0.01%
2022/04/15	0.1	158.00	0	0.00	156.00	0.1	7,085	0.00%
2022/04/14	0	0.00	2	161.53	161.50	-2	7,253	-0.03%
2022/04/13	0	0.00	3	161.50	162.50	-3	7,328	-0.04%
2022/04/12	8	158.94	0	0.00	159.50	8	7,483	0.11%
2022/04/11	3.1	165.84	5	165.00	165.50	-2	7,609	-0.03%
2022/04/08	30	170.00	0	0.00	172.00	30	7,770	0.39%
2022/04/07	5	173.50	0	0.00	171.50	5	7,741	0.06%
2022/04/06	50	171.50	0	0.00	171.50	50	7,763	0.64%
2022/04/01	70	174.50	0	0.00	176.50	70	7,802	0.90%
2022/03/31	2	177.50	0	0.00	177.00	2	7,894	0.03%
2022/03/30	0	0.00	1	180.00	178.50	-1	7,942	-0.01%
2022/03/29	31	177.05	1	176.50	176.50	30	8,113	0.37%
2022/03/25	1	181.00	2	179.50	179.50	-1	8,152	-0.01%
2022/03/23	2	182.00	3	183.50	182.00	-1	8,170	-0.01%
2022/03/22	1	179.50	1	180.00	180.00	0	8,237	0.00%
2022/03/21	103.1	178.46	0	0.00	178.50	103.1	8,264	1.25%	大買/鉅額交易
2022/03/18	8.5	179.18	9	178.44	177.50	-0.5	8,286	-0.01%
2022/03/17	5.1	176.52	2	179.50	180.00	3.1	8,312	0.04%
2022/03/16	5	169.01	0	0.00	170.50	5	8,352	0.06%
2022/03/15	2	164.75	1	165.00	166.00	1	8,477	0.01%
2022/03/14	5	172.60	7	176.07	173.00	-2	8,660	-0.02%
2022/03/11	4	171.50	1.2	170.76	171.50	2.9	8,657	0.03%
2022/03/10	2	176.75	0	0.00	174.50	2	8,672	0.02%
2022/03/09	11	171.64	0	0.00	172.50	11	8,760	0.13%
2022/03/08	9	171.72	4	169.75	169.00	5	8,757	0.06%
2022/03/07	102	171.56	19	170.21	173.00	83	8,744	0.95%	大買/
2022/03/04	206	183.23	0	0.00	183.00	206	8,684	2.37%	大買/鉅額交易
2022/03/02	4	184.50	1	184.00	185.00	3	8,955	0.03%
2022/03/01	1	187.00	2.1	186.24	187.00	-1.1	9,107	-0.01%
2022/02/25	5	185.50	0.1	184.00	182.00	4.9	9,655	0.05%
2022/02/24	9	183.72	300	182.04	183.00	-291	9,843	-2.96%	大賣/鉅額交易
2022/02/23	0	190.00	1	192.50	192.00	-1	10,009	-0.01%
2022/02/22	2.2	189.09	1	190.00	188.50	1.2	10,036	0.01%
2022/02/21	0	0.00	4	194.50	194.50	-4	10,029	-0.04%
2022/02/18	3.1	193.42	0	0.00	195.00	3.1	10,098	0.03%
2022/02/17	3	194.17	0	0.00	193.50	3	10,164	0.03%
2022/02/16	2	194.00	0	0.00	192.50	2	10,203	0.02%
2022/02/15	103	194.84	1	195.50	192.50	102	10,212	1.00%	大買/鉅額交易
2022/02/14	30	194.05	2	197.50	194.00	28	10,191	0.27%
2022/02/11	2	202.00	0	0.00	201.50	2	10,126	0.02%
2022/02/10	1	205.00	6	204.25	204.00	-5	10,045	-0.05%
2022/02/09	2	200.00	0	0.00	198.50	2	9,887	0.02%
2022/02/08	2	196.25	1	200.00	200.00	1	9,855	0.01%
2022/02/07	10	195.70	4	195.25	199.00	6	9,741	0.06%
2022/01/26	7	209.71	1	208.50	209.50	6	9,557	0.06%
2022/01/25	2	212.50	2	213.50	212.50	0	9,569	0.00%
2022/01/21	7.1	205.35	3	206.00	205.50	4.1	9,695	0.04%
2022/01/20	1	212.50	0	0.00	212.50	1	9,574	0.01%
2022/01/19	3	213.33	0	0.00	214.50	3	9,518	0.03%
2022/01/18	1	217.50	0	0.00	217.00	1	9,440	0.01%
2022/01/14	6.1	219.43	0	0.00	222.50	6.1	9,318	0.07%
2022/01/13	7	231.29	5	231.60	229.00	2	9,210	0.02%
2022/01/12	5	233.00	17.1	234.37	231.00	-12.1	9,092	-0.13%
2022/01/11	9	227.44	102	226.89	225.50	-93	8,854	-1.05%	大賣/
2022/01/10	7	233.79	0	0.00	233.50	7	8,784	0.08%
2022/01/07	14	233.21	1	234.50	235.00	13	8,773	0.15%
2022/01/06	4	242.25	0	0.00	242.50	4	8,574	0.05%
2022/01/05	3	242.67	1	247.50	247.00	2	8,532	0.02%
2022/01/04	0	0.00	11	239.36	245.00	-11	8,353	-0.13%
2022/01/03	4	240.13	5	241.30	231.50	-1	8,080	-0.01%
2021/12/30	1	236.50	2	236.25	236.00	-1	7,912	-0.01%
2021/12/29	11	236.50	1	238.00	236.50	10	7,927	0.13%
2021/12/28	10	234.75	5	234.90	235.00	5	7,876	0.06%
2021/12/27	4	230.13	8	231.38	234.50	-4	7,835	-0.05%
2021/12/24	1	227.50	1	227.50	228.50	0	7,779	0.00%
2021/12/23	0	0.00	2	229.25	229.00	-2	7,737	-0.03%
2021/12/21	5	220.00	4	219.63	218.00	1	7,661	0.01%
2021/12/20	7	222.64	1	221.50	219.00	6	7,611	0.08%
2021/12/17	6	224.33	2	225.50	225.00	4	7,574	0.05%
2021/12/16	3	228.33	13.2	227.41	228.50	-10.2	7,506	-0.14%
2021/12/15	5	218.90	1	217.50	219.00	4	7,348	0.05%
2021/12/14	8	219.56	9.1	220.10	217.00	-1.1	7,303	-0.01%
2021/12/13	4	222.38	2	223.75	223.00	2	7,229	0.03%
2021/12/10	5.1	229.12	55	228.18	226.00	-50	7,126	-0.70%
2021/12/09	0	0.00	2	220.75	220.50	-2	6,926	-0.03%
2021/12/08	7	217.50	5.2	218.58	219.00	1.8	6,752	0.03%
2021/12/07	3	208.50	2	210.00	209.50	1	6,534	0.02%
2021/12/06	0	0.00	2	211.25	212.00	-2	6,504	-0.03%
2021/12/03	2	210.00	3	211.50	211.50	-1	6,549	-0.02%
2021/12/01	57	205.99	2	206.50	206.50	55	6,555	0.84%
2021/11/29	1	205.00	1	203.50	205.00	0	6,545	0.00%
2021/11/26	3	203.17	1	200.50	200.50	2	6,407	0.03%
2021/11/25	8	213.63	2	212.47	212.50	6	6,371	0.09%
2021/11/24	11	219.91	18	220.67	215.00	-7	6,396	-0.11%
2021/11/23	7	206.86	16.2	207.41	207.00	-9.2	5,993	-0.15%
2021/11/22	4.2	205.16	24.2	204.44	205.50	-20	5,969	-0.34%
2021/11/19	0	0.00	0.2	196.56	195.00	-0.2	5,977	0.00%
2021/11/18	57	195.87	5	194.60	196.00	52	6,058	0.86%
2021/11/17	5	197.30	1.1	197.97	198.00	3.9	6,094	0.06%
2021/11/16	1	194.00	5	195.80	194.50	-4	6,123	-0.07%
2021/11/15	1	193.00	0.1	194.00	193.50	1	6,196	0.02%
2021/11/12	2	194.00	3	197.67	193.00	-1	6,252	-0.02%
2021/11/11	0	0.00	0.1	193.00	193.00	-0.1	6,248	0.00%
2021/11/10	4	192.88	1	192.50	194.00	3	6,319	0.05%
2021/11/09	0	0.00	1.2	193.25	194.50	-1.2	6,353	-0.02%
2021/11/08	2	192.25	1.2	191.48	191.50	0.9	6,364	0.01%
2021/11/05	32	191.97	2	194.50	193.00	30	6,400	0.47%
2021/11/04	21	191.98	0	0.00	190.50	21	6,437	0.33%
2021/11/03	5	191.10	3	194.83	192.00	2	6,483	0.03%
2021/11/02	0	0.00	10.3	196.78	191.50	-10.3	6,617	-0.15%
2021/11/01	1.1	197.45	6	196.33	197.00	-4.9	6,518	-0.08%
2021/10/29	4	190.00	1	191.00	189.50	3	6,392	0.05%
2021/10/28	2	183.25	1	183.00	183.00	1	6,313	0.02%
2021/10/26	1	182.50	1	182.50	182.00	0	6,424	0.00%
2021/10/22	2	179.50	0	0.00	179.00	2	6,741	0.03%
2021/10/20	0	0.00	1	183.50	183.00	-1	6,886	-0.01%
2021/10/19	0	0.00	1	183.00	183.00	-1	7,066	-0.01%
2021/10/18	102	179.01	0	0.00	179.00	102	7,159	1.42%	大買/鉅額交易
2021/10/15	0	0.00	1	183.50	184.00	-1	7,337	-0.01%
2021/10/14	80	176.85	0	0.00	176.00	80	7,447	1.07%
2021/10/13	1	178.00	182	175.22	175.00	-181	7,552	-2.40%	大賣/鉅額交易
2021/10/12	51	177.99	0	0.00	178.00	51	7,673	0.66%
2021/10/08	1	181.00	1	181.00	181.00	0	7,840	0.00%
2021/10/07	1	179.00	1.1	181.97	181.50	-0.1	8,099	0.00%
2021/10/06	51	175.77	0	0.00	175.00	51	8,891	0.57%
2021/10/05	0	176.00	1.2	170.57	176.00	-1.1	8,968	-0.01%
2021/10/04	0	0.00	1	174.50	172.00	-1	9,015	-0.01%
2021/09/29	2	175.50	2	177.75	174.50	0	9,180	0.00%
2021/09/28	13	182.96	1	185.00	184.00	12	9,168	0.13%
2021/09/27	4	188.38	0	0.00	187.00	4	9,163	0.04%
2021/09/24	0	0.00	0.1	190.00	191.00	-0.1	9,278	0.00%
2021/09/16	2	188.00	0	0.00	189.00	2	9,806	0.02%
2021/09/15	0.1	190.00	0	0.00	189.00	0.1	10,108	0.00%
2021/09/14	2	192.50	1	193.00	192.00	1	10,464	0.01%
2021/09/10	8	193.31	0.3	190.52	193.50	7.7	10,554	0.07%
2021/09/09	1	189.50	1	188.50	189.50	0	10,705	0.00%
2021/09/08	1	185.00	0	0.00	185.00	1	10,742	0.01%
2021/09/07	1	189.50	3	194.00	189.00	-2	10,701	-0.02%
2021/09/03	0	0.00	4	192.63	194.00	-4	10,585	-0.04%
2021/09/02	1	193.00	0	0.00	189.50	1	10,684	0.01%
2021/09/01	19	192.53	0	0.00	194.00	19	10,842	0.18%
2021/08/31	1	193.50	3	190.67	193.00	-2	10,880	-0.02%
2021/08/27	4	190.75	1	191.00	190.00	3	10,694	0.03%
2021/08/26	34	186.94	1	184.00	187.50	33	10,631	0.31%
2021/08/25	3	184.50	12	185.58	191.00	-9	10,485	-0.09%
2021/08/24	2	172.75	0	0.00	174.00	2	10,262	0.02%
2021/08/20	1	160.50	0	0.00	164.00	1	10,164	0.01%
2021/08/19	56	167.86	5	164.00	163.50	51	10,107	0.50%
2021/08/18	1	167.50	0	0.00	173.50	1	10,062	0.01%
2021/08/17	0	170.50	0	0.00	166.00	0	10,148	0.00%
2021/08/16	1	170.00	0	0.00	172.50	1	10,093	0.01%
2021/08/13	6.2	174.16	0	0.00	172.50	6.2	10,033	0.06%
2021/08/12	0	0.00	0.4	178.50	179.00	-0.4	10,040	0.00%
2021/08/11	3	179.33	0	0.00	180.00	3	10,077	0.03%
2021/08/10	7.1	181.10	0	0.00	182.00	7.1	10,147	0.07%
2021/08/09	31.1	187.00	0.1	190.50	187.00	31	10,205	0.30%
2021/08/06	57.1	193.18	1	193.00	193.00	56.1	10,262	0.55%
2021/08/05	21.4	201.08	1	203.00	204.00	20.4	10,235	0.20%
2021/08/03	0	0.00	1	199.00	199.50	-1	10,820	-0.01%
2021/08/02	31	190.89	0	0.00	192.50	31	10,893	0.28%
2021/07/30	0.1	190.00	0	0.00	189.00	0.1	10,992	0.00%
2021/07/29	0.1	193.00	0	0.00	195.50	0.1	11,203	0.00%
2021/07/28	56.1	187.41	1	191.00	189.00	55.1	11,474	0.48%
2021/07/27	52.4	199.83	0	0.00	196.50	52.4	11,612	0.45%
2021/07/26	0	210.00	0	0.00	209.00	0	11,672	0.00%
2021/07/23	5	217.49	1	214.50	210.00	4	11,876	0.03%
2021/07/22	4	212.88	0	0.00	212.00	4	11,797	0.03%
2021/07/21	2	215.00	2	217.25	213.00	0	11,968	0.00%
2021/07/20	1	214.50	1	217.40	209.00	0	12,128	0.00%
2021/07/19	3	217.33	1	215.50	216.00	2	12,481	0.02%
2021/07/16	0	0.00	71	213.04	217.00	-71	12,839	-0.55%
2021/07/15	2.1	212.20	1	209.50	213.50	1.1	13,757	0.01%
2021/07/14	3	211.00	0	0.00	210.50	3	14,389	0.02%
2021/07/13	5	208.60	21	212.62	215.50	-16	14,242	-0.11%
2021/07/12	101.1	199.01	2	200.00	200.50	99.1	13,477	0.74%	大買/
2021/07/09	0	0.00	10	198.10	196.00	-10	13,427	-0.07%
2021/07/07	3	194.67	3	195.50	197.00	0	13,466	0.00%
2021/07/06	0	0.00	0.1	193.00	192.50	-0.1	13,458	0.00%
2021/07/05	1	194.99	1	195.00	194.50	0	13,610	0.00%
2021/07/02	0	0.00	0	189.00	189.50	0	13,814	0.00%
2021/07/01	4	188.13	0	0.00	187.00	4	13,871	0.03%
2021/06/30	1	196.97	0	0.00	193.00	1	13,947	0.01%
2021/06/29	4	195.88	8	198.81	192.00	-4	13,885	-0.03%
2021/06/25	3	191.50	2	192.50	191.00	1	13,743	0.01%
2021/06/24	2	193.00	4.1	193.88	194.50	-2.1	13,640	-0.02%
2021/06/23	0	0.00	20.1	188.27	191.50	-20.1	13,369	-0.15%
2021/06/21	6	179.33	0	0.00	178.00	6	13,002	0.05%
2021/06/18	4	186.38	3.1	188.11	183.00	0.9	12,987	0.01%
2021/06/17	2	184.50	3.3	183.25	185.00	-1.3	12,867	-0.01%
2021/06/16	1	184.50	1	180.50	180.00	0	12,976	0.00%
2021/06/15	0.5	183.50	0	0.00	182.50	0.5	13,000	0.00%
2021/06/11	1	181.50	3	180.67	182.00	-2	13,061	-0.02%
2021/06/10	0	0.00	13	181.62	183.00	-13	13,107	-0.10%
2021/06/09	12	181.42	4	180.38	181.00	8	12,969	0.06%
2021/06/08	1	176.50	1	175.50	174.00	0	12,752	0.00%
2021/06/04	3	173.17	3	173.33	172.50	0	12,735	0.00%
2021/06/03	2	167.50	2	168.00	173.00	0	12,838	0.00%
2021/05/31	3	169.67	3	170.00	168.50	0	12,884	0.00%
2021/05/25	3	162.83	3	164.00	164.00	0	13,006	0.00%
2021/05/24	0	0.00	2	155.00	156.00	-2	13,123	-0.02%
2021/05/20	1	147.50	1	149.50	147.50	0	13,666	0.00%
2021/05/19	51	151.58	1	151.50	150.00	50	13,667	0.37%
2021/05/18	1	151.50	2.1	152.83	154.50	-1.1	13,701	-0.01%
2021/05/17	12	143.79	5	144.80	145.00	7	13,815	0.05%
2021/05/14	5.1	154.21	2.1	154.02	155.00	3	13,665	0.02%
2021/05/13	4	154.13	2	153.00	152.00	2	13,578	0.01%
2021/05/12	11.2	150.80	9.1	151.52	155.00	2.2	13,449	0.02%
2021/05/11	30.2	158.40	12	159.50	158.00	18.2	13,222	0.14%
2021/05/10	10	174.75	2	176.00	172.00	8	13,061	0.06%
2021/05/07	3	177.00	1	175.00	178.50	2	13,058	0.02%
2021/05/06	2	171.00	6	172.58	172.50	-4	13,022	-0.03%
2021/05/05	56	170.54	2	175.00	170.50	54	12,783	0.42%
2021/05/04	3	185.83	4	187.88	183.00	-1	12,559	-0.01%
2021/05/03	11	183.78	7	184.00	183.50	4	12,493	0.03%
2021/04/29	26	196.68	4	198.38	195.50	22	12,639	0.17%
2021/04/28	5	194.90	2	196.50	196.00	3	12,427	0.02%
2021/04/27	9	197.28	4	197.75	197.50	5	12,426	0.04%
2021/04/26	5	195.40	12	195.42	200.00	-7	12,255	-0.06%
2021/04/23	13.1	190.72	10	189.35	192.50	3.1	12,017	0.03%
2021/04/22	7.1	186.95	13	189.38	179.00	-6	11,844	-0.05%
2021/04/21	29	194.52	21.1	197.09	190.50	8	11,537	0.07%
2021/04/20	6	185.42	16	187.97	190.00	-10	10,641	-0.09%
2021/04/19	0	0.00	11	173.32	173.00	-11	9,991	-0.11%
2021/04/16	1	171.00	4	170.25	169.50	-3	10,055	-0.03%
2021/04/15	4	167.00	1	167.00	169.00	3	10,170	0.03%
2021/04/14	101	168.99	0	0.00	168.50	101	10,245	0.99%	大買/鉅額交易
2021/04/13	2	170.50	0	0.00	170.00	2	10,377	0.02%
2021/04/12	1	171.00	41	170.26	170.50	-40	10,532	-0.38%
2021/04/09	4	172.50	1	174.50	170.00	3	10,767	0.03%
2021/04/08	0	0.00	14	176.21	176.00	-14	10,814	-0.13%
2021/04/07	2	172.50	1	173.00	172.50	1	10,851	0.01%
2021/04/06	35	171.91	5	172.60	174.00	30	11,465	0.26%
2021/04/01	1	170.50	11	170.05	169.50	-10	11,433	-0.09%
2021/03/31	3	169.17	4	168.88	169.00	-1	11,478	-0.01%
2021/03/30	2	163.01	0	0.00	167.50	2	11,564	0.02%
2021/03/29	2	163.00	0	0.00	164.00	2	11,816	0.02%
2021/03/26	0	0.00	2	162.00	161.00	-2	12,205	-0.02%
2021/03/25	3	160.17	1	159.50	160.50	2	12,361	0.02%
2021/03/24	2	162.50	10	163.50	162.00	-8	12,549	-0.06%
2021/03/23	0	0.00	2	167.00	166.00	-2	12,740	-0.02%
2021/03/22	0	0.00	2	167.00	165.50	-2	12,974	-0.02%
2021/03/19	1	167.97	1	166.50	168.00	0	13,214	0.00%
2021/03/18	1	167.00	1	166.50	167.00	0	13,270	0.00%
2021/03/17	10	169.00	0	0.00	165.50	10	13,845	0.07%
2021/03/15	1	165.50	1	164.50	165.50	0	14,731	0.00%
2021/03/12	3	163.33	1	162.50	164.00	2	14,975	0.01%
2021/03/11	3	162.00	0	0.00	162.50	3	15,371	0.02%
2021/03/10	0	0.00	1	156.00	156.00	-1	15,671	-0.01%
2021/03/09	504	156.83	12	153.50	153.50	492	16,368	3.01%	大買/鉅額交易
2021/03/08	12.3	158.11	0	159.50	157.50	12.3	16,950	0.07%
2021/03/04	2	160.75	3	160.00	160.00	-1	18,259	-0.01%
2021/03/03	3	162.17	1	161.50	163.50	2	18,387	0.01%
2021/03/02	5	167.10	0	0.00	166.50	5	18,602	0.03%
2021/02/26	2	166.50	5	167.50	167.00	-3	18,790	-0.02%
2021/02/25	0	0.00	8	172.00	171.00	-8	19,109	-0.04%
2021/02/24	8	173.88	5	173.60	170.00	3	19,236	0.02%
2021/02/23	6	172.17	2.1	172.69	172.00	3.9	18,979	0.02%
2021/02/22	1	176.50	7	171.64	175.00	-6	18,860	-0.03%
2021/02/19	20	163.50	0	0.00	167.00	20	18,511	0.11%
2021/02/18	1	164.50	2	164.50	164.00	-1	18,916	-0.01%
2021/02/17	40	163.26	14	165.89	161.50	26	18,922	0.14%
2021/02/05	12.1	155.63	1	156.00	155.00	11.1	18,760	0.06%
2021/02/04	1	154.50	1	155.50	157.00	0	18,906	0.00%
2021/02/01	203	150.02	10	149.65	150.00	193	19,361	1.00%	大買/鉅額交易
2021/01/29	307	154.84	9	153.83	152.00	298	19,472	1.53%	大買/鉅額交易
2021/01/28	511	157.00	0	0.00	157.50	511	19,406	2.63%	大買/鉅額交易
2021/01/27	1	163.50	7	162.57	162.00	-6	19,456	-0.03%
2021/01/26	8	163.94	2.3	169.82	162.00	5.7	19,440	0.03%
2021/01/25	7	176.36	9	172.56	170.50	-2	19,287	-0.01%
2021/01/22	8	170.19	6	169.17	172.00	2	18,999	0.01%
2021/01/21	1	161.00	1	162.50	160.00	0	18,678	0.00%
2021/01/20	2	162.50	31	160.81	159.50	-29	18,700	-0.16%
2021/01/19	2.1	164.74	0	0.00	165.00	2.1	18,666	0.01%
2021/01/18	1	163.00	7	158.00	163.00	-6	18,622	-0.03%
2021/01/15	6	161.67	29	164.71	161.00	-23	18,518	-0.12%
2021/01/14	1	168.50	1	170.50	167.50	0	18,227	0.00%
2021/01/13	10	169.50	0	0.00	169.00	10	18,092	0.06%
2021/01/12	1	171.00	1	172.50	168.50	0	17,950	0.00%
2021/01/08	2	170.00	0	0.00	170.00	2	17,740	0.01%
2021/01/07	0	0.00	2	170.50	172.00	-2	17,767	-0.01%
2021/01/06	4	169.25	6	170.25	172.50	-2	17,705	-0.01%
2021/01/05	8	172.94	1	174.50	171.00	7	17,446	0.04%
2021/01/04	26	176.63	18	177.08	177.50	8	17,184	0.05%
2020/12/31	3	174.67	9	176.17	177.50	-6	16,868	-0.04%
2020/12/30	21	175.00	34	175.03	175.00	-13	16,663	-0.08%
2020/12/29	60	173.68	28	174.23	171.00	32	16,395	0.20%
2020/12/28	1	168.50	0	0.00	169.00	1	15,706	0.01%
2020/12/25	4	165.50	0.1	167.00	167.50	3.9	15,544	0.03%
2020/12/24	13.1	167.47	13	168.50	165.00	0.1	15,449	0.00%
2020/12/23	11	168.32	17	166.47	168.00	-6	15,348	-0.04%
2020/12/22	29	165.72	29	165.31	162.50	0	15,141	0.00%
2020/12/21	12	158.96	18	160.86	160.50	-6	14,756	-0.04%
2020/12/18	19	163.37	1,520	162.86	161.50	-1,501	14,595	-10.28%	大賣/鉅額交易
2020/12/17	28	167.91	21.1	166.22	166.50	7	14,418	0.05%
2020/12/16	11	167.45	21	168.45	170.00	-10	14,232	-0.07%
2020/12/15	22	168.09	22	171.36	163.00	0	13,968	0.00%
2020/12/14	15	169.17	18	170.89	168.50	-3	13,701	-0.02%
2020/12/11	25	169.74	14	169.75	168.00	11	13,705	0.08%
2020/12/10	30	168.25	78	168.49	168.00	-48	13,190	-0.36%
2020/12/09	14	172.64	10	172.40	172.00	4	12,823	0.03%
2020/12/08	26	156.37	29	156.71	159.00	-3	12,171	-0.02%
2020/12/07	13.9	152.89	36.2	151.98	154.50	-22.3	11,949	-0.19%
2020/12/04	27	159.11	28	159.95	160.00	-1	11,594	-0.01%
2020/12/03	11	156.86	22.2	157.66	160.00	-11.2	11,330	-0.10%
2020/12/02	11	151.64	6	148.67	154.00	5	10,718	0.05%
2020/12/01	27	147.70	27	148.13	144.50	0	10,250	0.00%
2020/11/30	1	143.00	502	143.50	143.50	-501	9,258	-5.41%	大賣/鉅額交易
2020/11/27	5	129.90	820	129.29	130.50	-815	9,019	-9.04%	大賣/鉅額交易
2020/11/26	0	0.00	2	128.25	129.00	-2	8,867	-0.02%
2020/11/25	4	124.25	4	123.00	122.00	0	8,601	0.00%
2020/11/24	1	124.50	11	124.36	125.00	-10	8,371	-0.12%
2020/11/23	1	119.50	3	119.50	120.00	-2	7,990	-0.03%
2020/11/20	0	0.00	1	117.00	116.50	-1	7,791	-0.01%
2020/11/18	100	115.50	2	115.50	116.00	98	7,765	1.26%
2020/11/17	215	116.35	304	120.98	115.50	-89	7,764	-1.15%	大買/大賣/
2020/11/16	3	114.67	5	115.00	115.00	-2	7,533	-0.03%
2020/11/13	8	113.00	0	0.00	113.50	8	7,530	0.11%
2020/11/12	0.1	113.50	2	113.25	112.50	-1.9	7,548	-0.03%
2020/11/11	2	113.00	14	113.14	114.00	-12	7,577	-0.16%
2020/11/10	1	107.50	2.3	108.78	107.50	-1.3	7,456	-0.02%
2020/11/09	4.4	108.98	2	109.50	110.00	2.4	7,487	0.03%
2020/11/06	2	106.25	17	107.32	106.00	-15	7,417	-0.20%
2020/11/05	10	104.50	14	104.11	103.50	-4	7,400	-0.05%
2020/11/04	5	102.00	6	103.00	103.50	-1	7,491	-0.01%
2020/11/03	0	0.00	2	101.00	101.50	-2	7,647	-0.03%
2020/10/29	2	99.70	0	0.00	99.90	2	7,870	0.03%
2020/10/27	0	0.00	1	104.50	104.00	-1	8,025	-0.01%
2020/10/22	0	0.00	2	102.50	102.00	-2	8,390	-0.02%
2020/10/20	1	101.50	0	0.00	101.00	1	8,742	0.01%
2020/10/16	0	0.00	1	102.50	101.00	-1	9,209	-0.01%
2020/10/15	1	102.50	1	102.00	102.50	0	9,217	0.00%
2020/10/14	1	99.90	2	100.50	100.50	-1	9,128	-0.01%
2020/10/12	0	0.00	3	98.40	98.00	-3	9,314	-0.03%
2020/10/08	2	98.80	8	98.96	98.70	-6	9,377	-0.06%
2020/10/07	0	0.00	2	98.60	99.00	-2	9,472	-0.02%
2020/10/06	1	98.10	0	0.00	98.50	1	9,629	0.01%
2020/10/05	0	0.00	1	97.80	97.90	-1	9,893	-0.01%
2020/09/30	2	96.10	3	96.30	96.80	-1	10,071	-0.01%
2020/09/29	3	96.27	0	0.00	96.10	3	10,245	0.03%
2020/09/28	7	96.76	0	0.00	96.00	7	10,438	0.07%
2020/09/25	1	94.70	3	94.37	94.40	-2	10,471	-0.02%
2020/09/24	1	97.70	3	97.50	97.20	-2	10,491	-0.02%
2020/09/23	8	98.98	0	0.00	99.90	8	10,527	0.08%
2020/09/22	2	98.50	0	0.00	98.50	2	10,541	0.02%
2020/09/21	0	0.00	2	102.00	100.00	-2	10,519	-0.02%
2020/09/18	0	0.00	2	102.00	102.00	-2	10,529	-0.02%
2020/09/16	0	0.00	13	104.85	103.00	-13	10,542	-0.12%
2020/09/15	1	102.00	3	102.17	103.00	-2	10,426	-0.02%
2020/09/14	0	0.00	1	100.50	100.50	-1	10,339	-0.01%
2020/09/11	3	100.33	0	0.00	100.50	3	10,356	0.03%
2020/09/10	4	101.00	0	0.00	100.50	4	10,358	0.04%
2020/09/09	3	100.00	2	102.00	102.00	1	10,349	0.01%
2020/09/08	65	100.02	1	101.00	100.50	64	10,338	0.62%
2020/09/07	1	101.00	2	102.00	100.00	-1	10,388	-0.01%
2020/09/03	3	99.37	5	99.40	101.00	-2	10,503	-0.02%
2020/09/02	3	97.33	0	0.00	97.30	3	10,847	0.03%
2020/08/31	2	97.05	0	0.00	96.40	2	10,959	0.02%
2020/08/26	1	98.30	0	0.00	97.80	1	11,264	0.01%
2020/08/24	1	97.30	1	97.00	98.00	0	11,270	0.00%
2020/08/21	2	96.80	2	95.80	97.10	0	11,267	0.00%
2020/08/20	6	95.92	1	95.10	95.60	5	11,224	0.04%
2020/08/19	1	103.00	0	0.00	101.50	1	11,038	0.01%
2020/08/18	1	103.00	0	0.00	104.00	1	11,024	0.01%
2020/08/17	4	104.50	3	105.00	104.00	1	11,026	0.01%
2020/08/13	5	102.80	2	102.25	101.00	3	10,794	0.03%
2020/08/12	0	0.00	1	102.50	103.00	-1	10,709	-0.01%
2020/08/11	5.2	105.02	7	104.14	102.50	-1.8	10,656	-0.02%
2020/08/10	1	101.50	0	0.00	101.50	1	10,475	0.01%
2020/08/07	18	102.69	14	101.79	100.00	4	10,409	0.04%
2020/08/05	201	99.98	1	99.70	99.30	200	10,260	1.95%	大買/鉅額交易
2020/08/04	2	98.70	0	0.00	98.90	2	10,378	0.02%
2020/07/31	1	98.60	8	98.31	98.00	-7	10,755	-0.07%
2020/07/30	7	95.94	1	97.00	97.80	6	10,717	0.06%
2020/07/28	3	94.47	0	0.00	94.50	3	10,724	0.03%
2020/07/27	3	95.40	0	0.00	95.30	3	10,641	0.03%
2020/07/24	2	96.30	0	0.00	96.10	2	10,589	0.02%
2020/07/23	1	100.50	10	100.50	100.00	-9	10,450	-0.09%
2020/07/22	13	107.50	3	107.67	108.00	10	10,288	0.10%
2020/07/21	15	105.33	19	105.11	106.00	-4	10,074	-0.04%
2020/07/20	0	0.00	10.3	102.53	103.50	-10.3	9,894	-0.10%
2020/07/17	10	102.50	0	0.00	103.00	10	9,830	0.10%
2020/07/16	1	104.50	0	0.00	102.00	1	9,847	0.01%
2020/07/15	0	0.00	3	102.50	101.00	-3	9,773	-0.03%
2020/07/14	2	103.00	0	0.00	101.50	2	9,928	0.02%
2020/07/13	0	0.00	2	104.00	104.50	-2	10,021	-0.02%
2020/07/10	1	102.00	0	0.00	102.50	1	10,149	0.01%
2020/07/09	0	0.00	3	105.67	106.00	-3	10,110	-0.03%
2020/07/08	2	104.50	2	102.00	102.50	0	9,882	0.00%
2020/07/07	0	0.00	2	99.90	99.50	-2	9,766	-0.02%
2020/07/06	4	100.50	2	100.50	100.00	2	9,890	0.02%
2020/07/02	1	97.20	12	96.21	97.00	-11	10,263	-0.11%
2020/07/01	11	95.52	0	0.00	95.40	11	10,373	0.11%
2020/06/30	0	0.00	6	94.50	94.90	-6	10,424	-0.06%
2020/06/24	5	94.10	6	95.03	94.00	-1	10,531	-0.01%
2020/06/22	2	93.70	0	0.00	93.10	2	10,897	0.02%
2020/06/19	0	0.00	2	93.90	93.90	-2	11,175	-0.02%
2020/06/18	1	92.50	0	0.00	92.10	1	11,317	0.01%
2020/06/16	0	0.00	0.1	92.20	92.10	-0.1	11,637	0.00%
2020/06/11	7	92.57	3	93.27	91.50	4	12,253	0.03%
2020/06/10	1	95.10	0	0.00	95.40	1	12,271	0.01%
2020/06/09	14	95.77	11	96.40	94.20	3	12,514	0.02%
2020/06/08	5	94.00	12	96.28	99.00	-7	12,338	-0.06%
2020/06/05	13	91.68	10	92.00	91.80	3	11,890	0.03%
2020/06/04	1	91.00	0	0.00	91.60	1	11,991	0.01%
2020/06/03	1	91.50	0	0.00	91.40	1	12,099	0.01%
2020/06/02	3	91.53	4	90.78	91.50	-1	11,996	-0.01%
2020/06/01	0	0.00	10	88.93	89.00	-10	11,938	-0.08%
2020/05/28	1	89.10	4	88.45	89.10	-3	12,162	-0.02%
2020/05/27	14	89.14	0	0.00	88.70	14	12,309	0.11%
2020/05/26	1	89.40	2	89.55	89.30	-1	12,437	-0.01%
2020/05/25	1	87.40	0	0.00	89.20	1	12,565	0.01%
2020/05/22	1	89.70	11	88.61	88.30	-10	12,598	-0.08%
2020/05/21	1	88.30	1	89.00	89.00	0	12,627	0.00%
2020/05/20	12	88.08	0	0.00	88.00	12	12,646	0.09%
2020/05/19	2	88.80	6	89.00	88.50	-4	12,805	-0.03%
2020/05/15	6	86.50	2	86.40	87.00	4	13,274	0.03%
2020/05/14	4	89.30	2	88.80	88.20	2	13,690	0.01%
2020/05/13	2	91.35	2	91.15	91.00	0	13,873	0.00%
2020/05/12	7	90.97	1	91.90	90.90	6	13,837	0.04%
2020/05/11	4	92.08	5	91.80	92.20	-1	13,890	-0.01%
2020/05/08	6	91.18	29	91.55	90.60	-23	13,690	-0.17%
2020/05/07	1	87.20	1	87.90	87.10	0	13,381	0.00%
2020/05/06	3	87.50	1	87.40	87.20	2	13,392	0.01%
2020/05/05	1	88.50	8	88.30	88.50	-7	13,445	-0.05%
2020/05/04	4	87.00	0	0.00	86.90	4	13,527	0.03%
2020/04/30	11	89.11	6	88.90	89.10	5	13,575	0.04%
2020/04/29	4	86.80	20	87.00	87.00	-16	13,527	-0.12%
2020/04/28	0	0.00	2	87.20	86.50	-2	13,593	-0.01%
2020/04/27	1	85.50	0	0.00	86.20	1	13,814	0.01%
2020/04/24	10	84.25	2	84.15	84.70	8	13,917	0.06%
2020/04/23	0	0.00	1	86.10	85.20	-1	14,143	-0.01%
2020/04/22	201	85.00	0	0.00	85.10	201	14,263	1.41%	大買/鉅額交易
2020/04/21	43	88.40	1	85.30	84.40	42	14,573	0.29%
2020/04/20	0	0.00	7	88.04	87.50	-7	14,549	-0.05%
2020/04/17	18	87.06	1	89.90	86.40	17	14,507	0.12%
2020/04/16	20	88.20	0	0.00	88.00	20	14,323	0.14%
2020/04/15	6	87.90	2	87.25	88.60	4	14,254	0.03%
2020/04/13	1	85.60	0	0.00	84.50	1	14,051	0.01%
2020/04/10	0	0.00	1	85.50	86.00	-1	14,058	-0.01%
2020/04/09	4	86.38	0	0.00	84.30	4	14,202	0.03%
2020/04/08	1	82.60	1	87.10	86.90	0	14,166	0.00%
2020/04/07	0	0.00	2	82.30	82.90	-2	13,825	-0.01%
2020/04/06	0	0.00	3	78.57	80.00	-3	13,642	-0.02%
2020/04/01	202	76.83	0	0.00	77.20	202	13,501	1.50%	大買/鉅額交易
2020/03/30	3	77.90	1	78.80	79.10	2	14,004	0.01%
2020/03/27	104	79.09	2	81.70	79.60	102	13,950	0.73%	大買/鉅額交易
2020/03/26	2	78.80	6	79.98	80.30	-4	13,817	-0.03%
2020/03/25	11	79.55	4	78.83	78.70	7	13,737	0.05%
2020/03/24	124	75.99	0	0.00	75.70	124	13,481	0.92%	大買/鉅額交易
2020/03/23	100	73.99	20	75.45	73.60	80	13,586	0.59%
2020/03/20	66	82.13	23	81.79	80.60	43	13,512	0.32%
2020/03/19	320	76.84	12	83.78	75.80	308	13,392	2.30%	大買/鉅額交易
2020/03/18	2	87.00	0	0.00	84.20	2	13,093	0.02%
2020/03/17	0	0.00	21	86.52	84.20	-21	13,013	-0.16%
2020/03/16	11	87.18	10	86.50	86.50	1	12,937	0.01%
2020/03/13	9	90.93	16	90.19	91.70	-7	12,861	-0.05%
2020/03/10	2	99.70	3	99.23	102.00	-1	13,169	-0.01%
2020/03/09	16	98.78	2	100.75	98.30	14	13,222	0.11%
2020/03/05	0	0.00	4	108.00	109.00	-4	12,961	-0.03%
2020/03/04	4	104.50	0	0.00	103.50	4	12,816	0.03%
2020/03/03	0	0.00	1	109.50	106.50	-1	12,681	-0.01%
2020/03/02	0	0.00	7	108.29	108.50	-7	12,578	-0.06%
2020/02/27	6	106.00	0	0.00	105.00	6	12,499	0.05%
2020/02/24	9	112.78	0	0.00	112.50	9	12,185	0.07%
2020/02/21	0	0.00	1	116.00	116.50	-1	12,075	-0.01%
2020/02/20	2	116.50	0	0.00	117.00	2	12,027	0.02%
2020/02/19	1	116.00	34.7	115.97	116.00	-33.7	11,823	-0.29%
2020/02/17	1	113.00	4	111.75	113.00	-3	11,278	-0.03%
2020/02/14	5	106.50	15	106.47	108.00	-10	10,837	-0.09%
2020/02/06	8	104.50	8	104.13	103.50	0	11,007	0.00%
2020/02/05	0	0.00	2	102.75	102.00	-2	10,999	-0.02%
2020/02/04	10	99.50	13	98.78	101.00	-3	10,844	-0.03%
2020/02/03	1	97.40	62	95.20	98.20	-61	10,802	-0.56%
2020/01/31	1	98.00	1	98.20	98.20	0	10,721	0.00%
2020/01/30	7	99.10	21	99.05	96.30	-14	10,834	-0.13%
2020/01/20	0	0.00	12	107.33	107.00	-12	10,654	-0.11%
2020/01/17	1	105.00	7	106.36	105.00	-6	10,615	-0.06%
2020/01/16	1	102.00	2	103.50	104.50	-1	10,371	-0.01%
2020/01/15	1	101.50	2	101.00	102.00	-1	10,274	-0.01%
2020/01/14	4	99.65	25	99.21	99.00	-21	10,037	-0.21%
2020/01/13	0	0.00	17	96.10	98.40	-17	10,064	-0.17%
2020/01/09	1	96.20	43	96.73	97.30	-42	10,527	-0.40%
2020/01/08	8	94.50	0	0.00	94.30	8	10,582	0.08%
2020/01/07	0	0.00	11	95.06	94.50	-11	10,940	-0.10%
2020/01/06	1	98.00	0	0.00	97.00	1	11,240	0.01%
2020/01/03	3	101.17	6	104.83	100.50	-3	11,207	-0.03%
2020/01/02	4	103.25	3	103.50	103.00	1	11,089	0.01%
2019/12/31	1	99.50	2	100.00	99.40	-1	10,868	-0.01%
2019/12/30	5	100.50	0	0.00	100.00	5	10,903	0.05%
2019/12/26	9	101.83	6	101.50	101.50	3	10,872	0.03%
2019/12/25	37	103.16	37	103.72	101.50	0	10,938	0.00%
2019/12/24	0	0.00	1	98.50	99.00	-1	10,393	-0.01%
2019/12/20	0	0.00	3	97.60	97.80	-3	10,555	-0.03%
2019/12/18	5	98.68	2	98.80	96.80	3	10,922	0.03%
2019/12/17	3	96.47	1	96.00	97.00	2	10,619	0.02%
2019/12/16	1	96.30	0	0.00	96.50	1	10,560	0.01%
2019/12/13	1	95.20	3	94.70	94.90	-2	10,457	-0.02%
2019/12/12	0	0.00	1	95.60	94.50	-1	10,397	-0.01%
2019/12/10	8	96.90	8	95.90	96.80	0	10,287	0.00%
2019/12/09	0	0.00	1	95.80	97.30	-1	10,214	-0.01%
2019/12/06	0	0.00	32	96.48	96.70	-32	10,146	-0.32%
2019/12/05	0	0.00	11	95.22	96.50	-11	9,750	-0.11%
2019/12/04	1	90.30	4	89.23	90.50	-3	9,211	-0.03%
2019/11/29	10	86.30	2	86.50	86.80	8	9,037	0.09%
2019/11/28	1	86.60	0	0.00	86.40	1	9,051	0.01%
2019/11/27	0	0.00	1	86.50	86.60	-1	9,125	-0.01%
2019/11/26	1	86.20	0	0.00	85.50	1	9,136	0.01%
2019/11/25	1	86.00	0	0.00	86.50	1	9,085	0.01%
2019/11/21	0	0.00	54	86.76	86.20	-54	9,167	-0.59%
2019/11/20	1	86.00	28	86.50	86.40	-27	9,147	-0.30%
2019/11/19	7	87.13	0	0.00	87.30	7	9,219	0.08%
2019/11/18	1	88.00	0	0.00	88.80	1	9,172	0.01%
2019/11/15	2	88.50	0	0.00	87.80	2	9,208	0.02%
2019/11/14	0	0.00	3	87.97	88.80	-3	9,296	-0.03%
2019/11/13	1	88.40	0	0.00	88.40	1	9,314	0.01%
2019/11/11	5	85.54	0	0.00	86.20	5	9,336	0.05%
2019/11/08	5	90.08	1	90.30	88.00	4	9,198	0.04%
2019/11/07	1	94.00	2	95.00	93.60	-1	8,931	-0.01%
2019/11/06	1	95.90	0	0.00	95.90	1	8,881	0.01%
2019/11/05	0	0.00	16	96.94	98.00	-16	8,856	-0.18%
2019/11/04	0	0.00	1	94.00	95.20	-1	8,702	-0.01%
2019/11/01	5	92.10	0	0.00	92.30	5	8,580	0.06%
2019/10/31	5	91.60	1	91.40	91.80	4	8,647	0.05%
2019/10/30	0	0.00	1	93.40	94.20	-1	8,573	-0.01%
2019/10/29	1	95.00	1	95.40	94.50	0	8,572	0.00%
2019/10/25	1	93.30	201	93.10	92.90	-200	8,395	-2.38%	大賣/鉅額交易
2019/10/24	2	91.90	0	0.00	92.40	2	8,285	0.02%
2019/10/22	1	93.50	14	93.56	93.10	-13	8,303	-0.16%
2019/10/21	0	0.00	1	93.00	92.90	-1	8,247	-0.01%
2019/10/18	2	93.90	313	91.99	91.20	-311	8,137	-3.82%	大賣/鉅額交易
2019/10/17	9	90.87	14	90.58	91.10	-5	7,788	-0.06%
2019/10/16	1	90.80	5	89.98	89.00	-4	7,667	-0.05%
2019/10/15	3	90.43	235	91.00	89.20	-232	7,584	-3.06%	大賣/鉅額交易
2019/10/14	12	89.84	25	89.40	89.30	-13	7,306	-0.18%
2019/10/08	0	0.00	5	84.20	83.80	-5	7,069	-0.07%
2019/10/07	0	0.00	3	84.73	84.40	-3	7,055	-0.04%
2019/10/04	20	85.20	3	85.53	85.00	17	7,053	0.24%
2019/10/03	1	84.10	6	84.83	86.20	-5	7,094	-0.07%
2019/10/02	6	84.83	0	0.00	85.40	6	7,068	0.08%
2019/10/01	1	85.40	2	84.45	85.50	-1	7,054	-0.01%
2019/09/27	1	82.00	0	0.00	82.20	1	6,981	0.01%
2019/09/26	2	83.55	4	83.00	82.70	-2	7,004	-0.03%
2019/09/25	0	0.00	12	84.50	83.90	-12	7,102	-0.17%
2019/09/24	4	82.65	7	84.10	83.70	-3	7,306	-0.04%
2019/09/23	1	79.00	2	80.20	81.20	-1	7,012	-0.01%
2019/09/18	11	76.45	0	0.00	76.30	11	7,461	0.15%
2019/09/17	3	77.17	0	0.00	76.80	3	7,502	0.04%
2019/09/12	1	77.00	3	75.43	77.20	-2	7,719	-0.03%
2019/09/11	13	74.47	5	74.30	74.30	8	7,775	0.10%
2019/09/10	10	75.20	0	0.00	75.00	10	7,927	0.13%
2019/09/09	10	76.30	0	0.00	75.80	10	8,214	0.12%
2019/09/06	1	76.50	0	0.00	76.20	1	8,568	0.01%
2019/09/05	0	0.00	1	76.20	76.00	-1	8,781	-0.01%
2019/09/04	102	76.01	1	76.80	76.20	101	9,001	1.12%	大買/鉅額交易
2019/09/03	102	76.01	0	0.00	76.60	102	9,084	1.12%	大買/鉅額交易
2019/08/30	1	75.80	0	0.00	74.20	1	9,298	0.01%
2019/08/29	0	0.00	2	73.00	74.60	-2	9,377	-0.02%
2019/08/28	5	75.20	0	0.00	73.50	5	9,430	0.05%
2019/08/27	1	74.80	0	0.00	73.80	1	9,447	0.01%
2019/08/26	51	74.34	0	0.00	74.10	51	9,586	0.53%
2019/08/23	4	77.95	0	0.00	77.90	4	9,603	0.04%
2019/08/22	22	78.01	5	78.80	77.90	17	9,722	0.17%
2019/08/20	0	0.00	1	82.10	80.10	-1	10,200	-0.01%
2019/08/19	0	0.00	1	81.50	81.20	-1	10,388	-0.01%
2019/08/15	1	78.00	1	78.20	77.60	0	10,991	0.00%
2019/08/14	3	82.50	0	0.00	80.90	3	11,107	0.03%
2019/08/12	5	81.20	4	80.80	81.50	1	11,962	0.01%
2019/08/07	0	0.00	10	81.10	80.50	-10	12,557	-0.08%
2019/08/05	1	81.00	0	0.00	80.50	1	13,657	0.01%
2019/08/02	3	81.80	1	82.60	81.60	2	14,366	0.01%
2019/08/01	10	85.78	0	0.00	85.50	10	14,369	0.07%
2019/07/31	1	84.80	0	0.00	86.00	1	14,460	0.01%
2019/07/30	2	82.90	1	84.20	83.50	1	14,407	0.01%
2019/07/29	0	0.00	14	86.70	86.30	-14	14,303	-0.10%
2019/07/25	2	87.40	0	0.00	88.40	2	14,315	0.01%
2019/07/24	5	87.60	0	0.00	86.90	5	14,296	0.03%
2019/07/23	15	86.70	29	86.71	86.90	-14	14,345	-0.10%
2019/07/22	0	0.00	56	88.17	88.10	-56	14,336	-0.39%
2019/07/19	5	88.00	1	88.00	88.00	4	14,327	0.03%
2019/07/18	0	0.00	1	88.90	86.80	-1	14,457	-0.01%
2019/07/17	5	89.80	1	90.20	89.90	4	14,406	0.03%
2019/07/16	5	89.60	11	91.12	90.40	-6	14,443	-0.04%
2019/07/15	21	89.26	35	89.23	89.90	-14	14,399	-0.10%
2019/07/12	3	87.77	30	88.56	87.90	-27	14,471	-0.19%
2019/07/11	0	0.00	11	87.67	87.30	-11	14,373	-0.08%
2019/07/09	12	86.08	0	0.00	85.70	12	14,289	0.08%
2019/07/08	7	87.97	0	0.00	87.50	7	14,264	0.05%
2019/07/05	5	87.00	5	87.20	87.30	0	14,345	0.00%
2019/07/04	9	85.79	0	0.00	85.80	9	14,340	0.06%
2019/07/03	5	85.90	8	86.70	85.90	-3	14,760	-0.02%
2019/07/02	18	86.94	8	87.10	87.60	10	14,660	0.07%
2019/07/01	8	85.20	8	85.33	85.90	0	14,475	0.00%
2019/06/28	0	0.00	1	81.60	81.60	-1	14,182	-0.01%
2019/06/27	4	79.43	2	80.10	80.50	2	14,223	0.01%
2019/06/25	6	81.88	1	81.80	80.40	5	13,831	0.04%
2019/06/24	1	81.80	0	0.00	83.00	1	13,652	0.01%
2019/06/21	1	83.20	1	82.50	81.60	0	13,619	0.00%
2019/06/20	2	83.50	2	82.70	82.70	0	13,550	0.00%
2019/06/19	10	82.13	2	82.50	82.50	8	13,490	0.06%
2019/06/18	10	83.10	15	82.64	81.70	-5	13,372	-0.04%
2019/06/17	9	83.18	9	83.94	84.20	0	13,326	0.00%
2019/06/14	16	82.99	8	82.65	82.10	8	13,108	0.06%
2019/06/13	11	80.11	5	80.80	81.50	6	12,776	0.05%
2019/06/12	6	80.05	3	79.77	78.80	3	12,622	0.02%
2019/06/11	20	77.90	2	78.40	78.60	18	12,490	0.14%
2019/06/10	6	76.38	5	76.80	76.80	1	12,428	0.01%
2019/06/06	6	75.73	2	75.60	74.50	4	12,369	0.03%
2019/06/05	6	78.98	0	0.00	77.90	6	12,215	0.05%
2019/06/04	1	77.60	0	0.00	78.20	1	12,311	0.01%
2019/06/03	0	0.00	32	77.52	77.50	-32	12,334	-0.26%
2019/05/31	0	0.00	1	78.70	78.90	-1	12,294	-0.01%
2019/05/30	3	78.30	5	77.00	77.30	-2	12,162	-0.02%
2019/05/29	8	77.23	0	0.00	77.20	8	12,097	0.07%
2019/05/28	7	79.31	8	79.16	78.20	-1	12,127	-0.01%
2019/05/27	5	82.38	2	81.95	81.10	3	12,125	0.02%
2019/05/24	3	82.00	14	81.39	80.90	-11	11,956	-0.09%
2019/05/23	1	81.20	2	81.05	81.20	-1	11,812	-0.01%
2019/05/22	5	80.88	4	81.30	79.10	1	11,547	0.01%
2019/05/21	3	77.27	3	77.00	78.90	0	11,219	0.00%
2019/05/20	1	78.00	3	78.50	77.00	-2	11,084	-0.02%
2019/05/17	11	80.43	8	80.30	80.10	3	10,837	0.03%
2019/05/16	6	78.68	7	78.06	78.10	-1	10,412	-0.01%
2019/05/15	2	78.75	6	79.07	78.10	-4	10,471	-0.04%
2019/05/14	9	76.51	14	76.97	78.00	-5	10,559	-0.05%
2019/05/13	8	73.84	22	74.08	75.70	-14	10,001	-0.14%
2019/05/10	11	72.44	30	72.42	72.80	-19	9,585	-0.20%
2019/05/09	3	69.40	2	69.25	68.20	1	8,933	0.01%
2019/05/07	0	0.00	2	68.00	67.70	-2	8,904	-0.02%
2019/05/06	1	66.80	0	0.00	67.30	1	9,224	0.01%
2019/05/03	30	68.30	1	68.40	68.20	29	9,229	0.31%
2019/05/02	1	67.10	0	0.00	67.30	1	9,228	0.01%
2019/04/30	0	0.00	2	66.00	66.80	-2	9,352	-0.02%
2019/04/29	2	68.15	1	66.80	67.00	1	9,419	0.01%
2019/04/26	4	69.80	0	0.00	69.50	4	9,474	0.04%
2019/04/25	1	69.80	0	0.00	71.20	1	9,531	0.01%
2019/04/24	6	71.32	1	71.90	70.30	5	9,697	0.05%
2019/04/23	0	0.00	1	70.20	70.00	-1	9,679	-0.01%
2019/04/22	9	71.10	0	0.00	70.50	9	9,950	0.09%
2019/04/19	0	0.00	2	70.00	70.60	-2	9,991	-0.02%
2019/04/18	4	70.08	5	70.58	68.60	-1	10,232	-0.01%
2019/04/16	1	68.40	2	68.95	69.30	-1	10,261	-0.01%
2019/04/12	4	67.93	1	68.30	67.70	3	10,741	0.03%
2019/04/11	8	69.68	1	69.10	68.80	7	10,854	0.06%
2019/04/10	2	70.95	3	70.90	71.40	-1	10,908	-0.01%
2019/04/09	2	71.85	3	71.47	71.80	-1	10,984	-0.01%
2019/04/08	3	68.60	2	68.80	68.60	1	10,831	0.01%
2019/04/03	2	67.85	1	68.00	67.80	1	10,997	0.01%
2019/04/02	100	68.80	0	0.00	68.40	100	11,241	0.89%
2019/04/01	1	68.90	13	68.88	68.20	-12	11,713	-0.10%
2019/03/29	5	66.44	0	0.00	67.40	5	11,658	0.04%
2019/03/28	1	67.50	1	68.00	66.60	0	12,023	0.00%
2019/03/22	7	68.56	1	67.90	68.20	6	13,122	0.05%
2019/03/21	1	68.30	0	0.00	68.40	1	13,349	0.01%
2019/03/20	2	67.70	2	68.05	67.80	0	13,583	0.00%
2019/03/19	1	67.20	1	66.80	66.80	0	13,849	0.00%
2019/03/18	2	64.95	3	65.57	65.70	-1	13,975	-0.01%
2019/03/15	2	64.90	6	65.05	64.80	-4	14,310	-0.03%
2019/03/14	6	64.55	1	65.60	64.30	5	14,582	0.03%
2019/03/13	8	65.55	5	65.30	65.70	3	14,874	0.02%
2019/03/12	1	67.10	1	66.30	66.00	0	15,052	0.00%
2019/03/11	2	65.50	3	65.87	65.90	-1	15,288	-0.01%
2019/03/08	5	65.44	7	66.37	65.10	-2	15,954	-0.01%
2019/03/07	1	67.50	1	67.80	67.90	0	16,140	0.00%
2019/03/06	1	71.10	1	70.30	70.30	0	16,581	0.00%
2019/03/05	0	0.00	1	70.20	70.60	-1	17,126	-0.01%
2019/02/27	4	71.45	1	72.50	71.40	3	17,569	0.02%
2019/02/26	5	72.24	4	72.50	72.60	1	17,810	0.01%
2019/02/25	2	69.50	3	68.40	69.80	-1	17,952	-0.01%
2019/02/22	2	71.45	5	70.92	70.10	-3	18,343	-0.02%
2019/02/21	1	70.50	0	0.00	71.20	1	18,311	0.01%
2019/02/20	4	71.10	0	0.00	71.10	4	18,314	0.02%
2019/02/19	1	71.20	19	71.29	72.00	-18	18,362	-0.10%
2019/02/18	2	71.45	1	72.20	70.80	1	18,472	0.01%
2019/02/15	2	71.75	2	70.80	70.50	0	18,677	0.00%
2019/02/14	9	73.24	3	73.87	72.80	6	18,739	0.03%
2019/02/13	10	70.76	10	71.46	74.30	0	18,546	0.00%
2019/02/12	2	67.80	1	68.00	67.60	1	18,191	0.01%
2019/02/11	2	65.60	1	65.50	65.60	1	18,539	0.01%
2019/01/30	5	66.10	7	65.77	64.50	-2	18,765	-0.01%
2019/01/29	1	64.60	20	64.74	65.20	-19	18,788	-0.10%
2019/01/28	1	65.20	3	66.07	65.50	-2	18,875	-0.01%
2019/01/25	17	63.82	10	65.41	64.40	7	19,217	0.04%
2019/01/24	0	0.00	3	63.13	62.50	-3	19,111	-0.02%
2019/01/23	1	62.20	0	0.00	63.10	1	19,101	0.01%
2019/01/22	6	62.93	4	63.68	62.00	2	19,326	0.01%
2019/01/21	6	63.83	1	63.70	63.70	5	19,436	0.03%
2019/01/17	6	64.57	1	63.60	63.60	5	19,619	0.03%
2019/01/16	0	0.00	9	63.72	64.90	-9	19,722	-0.05%
2019/01/15	8	61.81	2	62.35	62.90	6	19,591	0.03%
2019/01/14	7	61.30	1	61.70	61.40	6	19,557	0.03%
2019/01/11	3	64.47	2	64.40	63.30	1	19,391	0.01%
2019/01/10	3	65.10	7	64.66	64.00	-4	19,377	-0.02%
2019/01/09	2	62.75	1	64.00	62.60	1	19,169	0.01%
2019/01/08	1	63.00	0	0.00	62.50	1	19,230	0.01%
2019/01/04	4	60.70	6	62.57	62.90	-2	19,258	-0.01%
2019/01/03	2	62.40	0	0.00	61.60	2	19,106	0.01%
2019/01/02	0	0.00	5	62.48	62.80	-5	19,093	-0.03%
2018/12/28	101	61.60	1	61.50	61.20	100	19,120	0.52%	大買/
2018/12/27	2	61.60	6	61.70	61.20	-4	19,189	-0.02%
2018/12/26	9	61.04	3	60.50	58.50	6	18,918	0.03%
2018/12/25	3	60.10	3	59.30	60.80	0	18,881	0.00%
2018/12/24	111	59.55	4	60.23	60.00	107	18,659	0.57%	大買/鉅額交易
2018/12/22	46	62.32	7	61.50	63.50	39	18,227	0.21%
2018/12/21	13	61.37	3	62.53	63.40	10	18,292	0.05%
2018/12/20	344	63.89	14	63.96	61.70	330	18,034	1.83%	大買/鉅額交易
2018/12/19	103	69.01	7	69.26	68.50	96	17,677	0.54%	大買/
2018/12/18	0	0.00	3	70.23	70.00	-3	18,106	-0.02%
2018/12/17	3	70.73	4	70.28	71.00	-1	18,198	-0.01%
2018/12/14	10	67.67	10	68.47	69.20	0	18,092	0.00%
2018/12/13	6	69.52	2	69.40	69.80	4	17,965	0.02%
2018/12/12	8	70.39	5	69.70	69.30	3	17,838	0.02%
2018/12/11	16	69.00	0	0.00	68.60	16	17,780	0.09%
2018/12/10	42	68.95	1	69.10	69.60	41	17,754	0.23%
2018/12/07	65	74.36	1	72.70	72.70	64	17,516	0.37%
2018/12/06	217	78.73	4	71.93	74.10	213	17,515	1.22%	大買/鉅額交易
2018/12/05	6	78.42	2	78.50	78.00	4	17,395	0.02%
2018/12/04	13	83.02	5	82.70	82.10	8	17,367	0.05%
2018/12/03	13	88.51	13	87.28	85.20	0	17,253	0.00%
2018/11/30	20	84.83	10	84.30	84.50	10	16,574	0.06%
2018/11/29	9	82.51	109	84.60	85.80	-100	16,135	-0.62%	大賣/
2018/11/28	11	80.06	9	81.62	79.90	2	15,623	0.01%
2018/11/27	2	75.00	3	76.13	76.00	-1	15,145	-0.01%
2018/11/26	4	73.40	3	73.37	73.50	1	14,850	0.01%
2018/11/23	4	74.00	4	73.90	72.00	0	14,732	0.00%
2018/11/22	6	74.97	8	75.69	72.80	-2	14,384	-0.01%
2018/11/21	1	74.90	13	74.84	77.50	-12	13,991	-0.09%
2018/11/20	4	69.95	1	70.00	70.50	3	13,555	0.02%
2018/11/19	1	69.70	2	70.30	70.10	-1	13,594	-0.01%
2018/11/16	3	69.23	2	70.75	69.00	1	13,591	0.01%
2018/11/15	2	69.55	3	69.67	70.00	-1	13,639	-0.01%
2018/11/14	7	68.76	1	68.00	68.00	6	13,554	0.04%
2018/11/13	1	69.30	3	69.67	71.50	-2	13,511	-0.01%
2018/11/12	0	0.00	1	68.50	69.00	-1	13,388	-0.01%
2018/11/09	0	0.00	3	66.93	67.50	-3	13,312	-0.02%
2018/11/08	13	69.35	5	68.20	66.20	8	13,209	0.06%
2018/11/07	5	66.50	10	65.70	69.80	-5	12,822	-0.04%
2018/11/06	12	64.43	7	64.23	63.50	5	12,780	0.04%
2018/11/05	6	67.07	9	66.16	67.40	-3	12,809	-0.02%
2018/11/02	19	65.89	19	65.59	66.40	0	12,814	0.00%
2018/11/01	0	0.00	7	61.54	63.30	-7	12,502	-0.06%
2018/10/31	0	0.00	4	57.60	57.60	-4	12,443	-0.03%
2018/10/30	30	52.25	25	51.09	52.40	5	12,483	0.04%
2018/10/29	6	50.55	10	50.80	51.80	-4	12,405	-0.03%
2018/10/26	20	50.00	0	0.00	47.10	20	12,467	0.16%
2018/10/25	25	50.69	2	50.40	50.40	23	12,546	0.18%
2018/10/24	8	56.69	2	56.55	56.00	6	12,412	0.05%
2018/10/23	105	59.61	0	0.00	58.30	105	12,263	0.86%	大買/鉅額交易
2018/10/22	2	60.00	3	61.93	61.90	-1	12,230	-0.01%
2018/10/19	3	62.20	5	61.66	61.80	-2	12,158	-0.02%
2018/10/18	7	66.13	1	65.50	65.30	6	12,057	0.05%
2018/10/17	3	65.40	3	65.23	65.20	0	11,952	0.00%
2018/10/16	8	65.46	11	64.52	64.00	-3	11,921	-0.03%
2018/10/15	3	63.30	3	63.83	63.10	0	11,781	0.00%
2018/10/12	0	0.00	3	64.53	64.10	-3	11,722	-0.03%
2018/10/11	402	63.50	0	0.00	63.50	402	11,552	3.48%	大買/鉅額交易
2018/10/09	1	68.40	0	0.00	70.50	1	11,443	0.01%
2018/10/08	2	67.00	2	67.50	68.00	0	11,287	0.00%
2018/10/05	107	72.79	5	71.90	70.00	102	11,098	0.92%	大買/鉅額交易
2018/10/04	1	75.30	0	0.00	75.80	1	10,937	0.01%
2018/10/03	4	75.90	6	76.80	74.90	-2	10,944	-0.02%
2018/10/02	5	79.56	0	0.00	78.50	5	10,874	0.05%
2018/10/01	5	78.10	2	79.00	79.90	3	10,996	0.03%
2018/09/28	0	0.00	9	79.58	78.40	-9	11,180	-0.08%
2018/09/27	4	78.25	1	79.50	77.30	3	11,181	0.03%
2018/09/26	1	77.30	1	76.80	79.50	0	11,262	0.00%
2018/09/25	27	80.93	19	82.04	78.10	8	11,179	0.07%
2018/09/21	0	0.00	9	78.47	81.50	-9	10,708	-0.08%
2018/09/20	6	74.75	2	75.40	74.60	4	10,431	0.04%
2018/09/19	8	76.43	10	76.31	74.30	-2	10,444	-0.02%
2018/09/18	7	72.06	6	72.37	73.90	1	10,448	0.01%
2018/09/17	24	74.86	18	73.68	74.70	6	10,570	0.06%
2018/09/14	11	67.50	16	68.33	72.10	-5	10,320	-0.05%
2018/09/13	24	65.95	10	65.86	65.60	14	10,254	0.14%
2018/09/12	11	66.41	6	65.90	64.40	5	10,255	0.05%
2018/09/11	7	69.74	3	70.00	69.50	4	10,055	0.04%
2018/09/10	5	70.16	0	0.00	69.50	5	9,872	0.05%
2018/09/07	12	79.02	3.2	80.03	77.20	8.8	9,740	0.09%
2018/09/06	101	85.00	0	0.00	85.00	101	9,688	1.04%	大買/鉅額交易
2018/09/05	0	0.00	1	84.60	84.30	-1	9,854	-0.01%
2018/09/04	2	85.00	0	0.00	84.40	2	10,053	0.02%
2018/09/03	4	83.78	3	84.93	83.80	1	10,218	0.01%
2018/08/31	1	86.50	1	88.00	88.00	0	10,583	0.00%
2018/08/30	8	89.14	4	88.00	87.50	4	10,763	0.04%
2018/08/29	1	86.50	1	87.70	87.40	0	11,085	0.00%
2018/08/28	101	87.50	0	0.00	87.40	101	11,507	0.88%	大買/鉅額交易
2018/08/27	10	88.50	10	88.10	88.20	0	11,612	0.00%
2018/08/24	1	83.70	1	84.50	84.50	0	11,737	0.00%
2018/08/22	19	85.18	20.2	84.33	87.30	-1.2	12,328	-0.01%
2018/08/21	1	86.10	3	86.43	86.60	-2	12,292	-0.02%
2018/08/20	13	87.58	6.3	86.32	84.20	6.7	12,374	0.05%
2018/08/17	25	92.29	14	92.44	90.20	11	12,304	0.09%
2018/08/16	21	91.55	0	0.00	92.80	21	12,390	0.17%
2018/08/15	52	90.98	1	91.20	90.30	51	12,514	0.41%
2018/08/14	3	91.10	3	91.30	91.50	0	12,602	0.00%
2018/08/13	43	87.21	1	91.50	88.40	42	12,638	0.33%
2018/08/10	23	94.07	3	96.37	93.00	20	12,649	0.16%
2018/08/09	4	95.93	6	97.00	96.10	-2	12,911	-0.02%
2018/08/08	8	97.89	3.3	96.60	95.60	4.7	13,595	0.03%
2018/08/07	4	100.55	6	102.25	102.50	-2	13,996	-0.01%
2018/08/03	13	93.78	5	94.80	97.00	8	15,125	0.05%
2018/08/02	203	94.45	8	93.69	92.00	195	15,089	1.29%	大買/鉅額交易
2018/08/01	206	100.99	2	99.90	99.20	204	15,010	1.36%	大買/鉅額交易
2018/07/31	2	106.50	7	107.14	105.00	-5	15,036	-0.03%
2018/07/30	10	107.75	0	0.00	107.00	10	15,173	0.07%
2018/07/27	2	111.75	3	111.33	113.00	-1	15,325	-0.01%
2018/07/26	2	111.50	2	113.75	110.00	0	15,574	0.00%
2018/07/25	1	112.00	6	113.00	113.00	-5	15,812	-0.03%
2018/07/24	2	108.50	1	112.00	112.00	1	15,928	0.01%
2018/07/23	5	108.10	0	0.00	108.00	5	16,091	0.03%
2018/07/20	2	115.50	2	115.25	115.00	0	16,295	0.00%
2018/07/19	3	113.17	6	115.25	115.50	-3	16,418	-0.02%
2018/07/18	2	111.75	0	0.00	109.50	2	16,549	0.01%
2018/07/13	1	117.00	0	0.00	114.50	1	17,483	0.01%
2018/07/11	1	113.50	1	114.00	113.00	0	18,121	0.00%
2018/07/10	4	115.50	1	116.00	115.00	3	18,706	0.02%
2018/07/09	9	114.06	10	113.90	114.00	-1	19,373	-0.01%
2018/07/06	18	111.47	28	111.54	117.50	-10	19,510	-0.05%
2018/07/05	2	109.50	1	109.50	107.00	1	19,568	0.01%
2018/07/04	505	108.99	7	109.00	107.00	498	19,769	2.52%	大買/鉅額交易
2018/07/03	203	116.74	3	116.67	115.50	200	20,025	1.00%	大買/鉅額交易
2018/07/02	16	117.28	6	119.08	115.50	10	20,029	0.05%
2018/06/28	15	125.63	11	125.27	123.00	4	20,003	0.02%
2018/06/27	21	127.12	24	124.17	128.00	-3	20,283	-0.01%
2018/06/26	5	128.30	2	130.50	125.00	3	20,572	0.01%
2018/06/25	1	124.00	2	124.50	127.00	-1	20,422	0.00%
2018/06/22	5	125.70	3	125.00	124.00	2	20,571	0.01%
2018/06/21	4	126.13	4	128.25	129.00	0	20,592	0.00%
2018/06/20	3	120.00	15	122.93	123.00	-12	20,819	-0.06%
2018/06/19	3	125.67	1	127.00	124.00	2	21,083	0.01%
2018/06/15	2	126.75	2	128.00	128.00	0	21,343	0.00%
2018/06/12	6	127.00	0	0.00	128.00	6	22,755	0.03%
2018/06/11	4	123.75	5	123.40	125.50	-1	22,574	0.00%
2018/06/08	308	117.21	11	119.59	120.50	297	22,440	1.32%	大買/鉅額交易
2018/06/07	202	124.85	3	126.17	125.00	199	22,077	0.90%	大買/鉅額交易
2018/06/06	110	120.91	18	123.94	128.00	92	22,058	0.42%	大買/
2018/06/05	620	126.45	5	126.70	122.50	615	21,956	2.80%	大買/鉅額交易
2018/06/04	5	136.60	8	136.63	136.00	-3	21,514	-0.01%
2018/06/01	7	137.21	0	0.00	137.00	7	21,474	0.03%
2018/05/31	9	145.50	13	146.46	141.00	-4	21,435	-0.02%
2018/05/30	8	143.63	9	143.78	143.00	-1	20,992	0.00%
2018/05/29	1	142.50	2	145.50	143.00	-1	20,769	0.00%
2018/05/28	0	0.00	10	142.50	142.00	-10	20,607	-0.05%
2018/05/25	10	139.75	7	139.29	140.00	3	20,488	0.01%
2018/05/24	113	136.19	1	136.50	138.00	112	20,424	0.55%	大買/鉅額交易
2018/05/23	17	136.94	3	137.50	137.00	14	20,377	0.07%
2018/05/22	3	137.33	7	138.21	136.50	-4	20,225	-0.02%
2018/05/21	5	139.50	3	140.67	141.00	2	20,225	0.01%
2018/05/18	1	138.00	4	138.63	139.00	-3	20,217	-0.01%
2018/05/17	233	138.52	8.1	138.22	136.50	224.9	20,166	1.12%	大買/鉅額交易
2018/05/16	27	146.59	34	144.53	141.50	-7	20,054	-0.03%
2018/05/15	315	142.67	8.1	144.58	141.00	306.9	19,651	1.56%	大買/鉅額交易
2018/05/14	14	146.36	33	148.20	151.00	-19	19,438	-0.10%
2018/05/11	6.1	139.96	12	139.92	137.50	-5.9	18,840	-0.03%
2018/05/10	126	132.99	12	133.42	135.50	114	18,366	0.62%	大買/鉅額交易
2018/05/09	88	132.65	11	131.00	131.00	77	18,655	0.41%
2018/05/08	2	132.50	4	135.38	132.00	-2	18,633	-0.01%
2018/05/07	2	132.25	3	131.33	131.00	-1	18,638	-0.01%
2018/05/04	9	127.28	4	129.38	127.00	5	18,647	0.03%
2018/05/03	9	135.17	7	132.79	130.50	2	19,036	0.01%
2018/05/02	2	135.00	9	134.61	134.50	-7	19,101	-0.04%
2018/04/30	308	130.02	19	129.82	129.00	289	19,276	1.50%	大買/鉅額交易
2018/04/27	9	132.56	4	133.25	131.00	5	19,738	0.03%
2018/04/26	13.1	127.01	7	129.00	128.50	6.1	20,196	0.03%
2018/04/25	5	123.20	3	124.17	124.00	2	20,437	0.01%
2018/04/24	308.1	121.63	0	0.00	120.50	308.1	20,453	1.51%	大買/鉅額交易
2018/04/23	1	130.00	4.2	132.74	128.00	-3.2	20,274	-0.02%
2018/04/20	8	134.31	2	137.25	133.00	6	20,187	0.03%
2018/04/19	6	140.17	78	137.71	138.50	-72	19,928	-0.36%
2018/04/18	18	130.42	6	129.67	133.00	12	19,375	0.06%
2018/04/17	107	130.76	9	132.61	127.50	98	19,068	0.51%	大買/
2018/04/16	9	135.17	6	135.83	139.00	3	18,751	0.02%
2018/04/13	26.2	126.01	146.5	129.35	130.00	-120.3	18,183	-0.66%	大賣/鉅額交易
2018/04/12	7	118.43	418	117.81	120.00	-411	17,461	-2.35%	大賣/鉅額交易
2018/04/11	17	117.82	1,001	118.93	116.50	-984	17,297	-5.69%	大賣/鉅額交易
2018/04/10	51	116.90	704	116.00	115.50	-653	17,082	-3.82%	大賣/鉅額交易
2018/04/09	7	112.00	13	113.15	115.50	-6	17,027	-0.04%
2018/04/03	3	105.50	6	106.83	105.50	-3	16,574	-0.02%
2018/04/02	101	105.51	5	105.00	105.00	96	16,475	0.58%	大買/
2018/03/31	117	106.43	6	106.75	106.50	111	16,428	0.68%	大買/鉅額交易
2018/03/30	29	110.66	250	109.80	107.50	-221	16,426	-1.35%	大賣/鉅額交易
2018/03/29	2	107.00	13	108.88	107.50	-11	16,147	-0.07%
2018/03/28	201	102.25	1	101.00	102.00	200	15,663	1.28%	大買/鉅額交易
2018/03/27	7	104.14	4	104.63	104.50	3	15,543	0.02%
2018/03/26	6	100.72	4	100.05	100.50	2	15,389	0.01%
2018/03/23	531	100.73	2	102.00	99.10	529	15,300	3.46%	大買/鉅額交易
2018/03/22	4	108.63	17.3	107.44	105.50	-13.3	14,998	-0.09%
2018/03/21	11	107.23	722	107.80	107.00	-711	14,641	-4.86%	大賣/鉅額交易
2018/03/20	4	105.25	1,467.3	105.94	111.00	-1,463.3	14,362	-10.19%	大賣/鉅額交易
2018/03/19	23	107.20	799	106.49	105.50	-776	13,950	-5.56%	大賣/鉅額交易
2018/03/16	0	0.00	39	98.51	98.80	-39	13,064	-0.30%
2018/03/15	6	96.30	1	95.00	96.10	5	12,772	0.04%
2018/03/14	2	95.00	1	96.40	95.80	1	12,853	0.01%
2018/03/13	10	98.40	4	97.93	97.20	6	13,013	0.05%
2018/03/12	3	97.33	3	97.73	97.30	0	13,020	0.00%
2018/03/09	1	93.20	14	94.09	95.60	-13	12,930	-0.10%
2018/03/08	2	91.90	5	92.04	91.80	-3	12,835	-0.02%
2018/03/07	4	91.10	0	0.00	90.90	4	12,893	0.03%
2018/03/06	7	90.27	17	89.79	91.50	-10	13,000	-0.08%
2018/03/05	10	87.98	0	0.00	87.50	10	13,032	0.08%
2018/03/02	4	88.03	1	87.90	88.90	3	13,097	0.02%
2018/03/01	55	89.01	0	0.00	89.10	55	13,126	0.42%
2018/02/27	6	89.57	0	0.00	89.80	6	13,196	0.05%
2018/02/26	101	91.04	1	91.10	90.80	100	13,182	0.76%	大買/
2018/02/23	5	93.96	3	92.80	92.30	2	13,170	0.02%
2018/02/22	202	93.00	0	0.00	93.60	202	13,360	1.51%	大買/鉅額交易
2018/02/21	11	93.62	1	93.90	93.80	10	13,935	0.07%
2018/02/12	220	88.98	0	0.00	88.00	220	13,860	1.59%	大買/鉅額交易
2018/02/09	149	88.01	2	87.65	89.00	147	13,859	1.06%	大買/鉅額交易
2018/02/08	106	91.42	2	93.50	93.70	104	13,774	0.76%	大買/鉅額交易
2018/02/07	3	97.10	5	98.90	96.10	-2	13,596	-0.01%
2018/02/06	11	95.34	207	95.11	92.50	-196	13,462	-1.46%	大賣/鉅額交易
2018/02/05	8	97.88	13	98.75	101.50	-5	13,530	-0.04%
2018/02/02	5	99.90	7	100.21	99.90	-2	13,821	-0.01%
2018/02/01	5	103.60	14	104.89	102.00	-9	13,956	-0.06%
2018/01/31	10	98.19	9	98.87	101.50	1	13,751	0.01%
2018/01/30	5	100.42	16	99.94	100.50	-11	13,742	-0.08%
2018/01/29	6	95.03	4	97.55	99.50	2	13,513	0.01%
2018/01/26	15	99.49	4	101.03	94.40	11	13,519	0.08%
2018/01/25	2	99.25	10	99.30	100.00	-8	13,241	-0.06%
2018/01/24	0	0.00	59	99.02	99.00	-59	13,005	-0.45%
2018/01/23	7	98.59	25	97.20	97.50	-18	12,675	-0.14%
2018/01/22	21	95.00	442	95.29	97.60	-421	12,323	-3.42%	大賣/鉅額交易
2018/01/19	12	88.30	50	87.04	88.80	-38	12,166	-0.31%
2018/01/18	4	82.80	10	83.96	83.70	-6	11,858	-0.05%
2018/01/12	3	80.20	0	0.00	80.00	3	13,230	0.02%
2018/01/11	1	78.90	1	78.80	79.10	0	13,565	0.00%
2018/01/10	10	80.00	2	79.80	79.00	8	13,939	0.06%
2018/01/09	4	82.18	13	82.38	81.50	-9	14,253	-0.06%
2018/01/08	1	81.40	0	0.00	81.20	1	14,810	0.01%
2018/01/05	0	0.00	1	82.20	81.70	-1	15,666	-0.01%
2018/01/04	5	81.14	8	81.69	81.40	-3	16,200	-0.02%
2018/01/03	7	79.26	44	79.89	81.60	-37	16,207	-0.23%