精材 (3374)-宏遠券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.5
漲跌
▼4.0
漲幅
-3.29%
成交量
1,635張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精材 (3374)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/02	31	126.53	31	127.56	127.50	0	2,130	0.00%
2024/03/22	0	0.00	4	128.50	128.50	-4	2,159	-0.19%
2024/03/21	4	127.00	0	0.00	127.00	4	2,134	0.19%
2024/03/20	0	0.00	2	126.00	126.00	-2	2,190	-0.09%
2024/03/19	0	0.00	1	126.50	126.50	-1	2,207	-0.05%
2024/03/18	0	0.00	1	124.00	126.50	-1	2,216	-0.05%
2024/03/12	1	128.50	0	0.00	129.50	1	2,385	0.04%
2024/03/08	0	0.00	2	134.25	129.50	-2	2,439	-0.08%
2024/03/07	0	0.00	2	134.00	131.50	-2	2,390	-0.08%
2024/03/06	3	132.00	8	130.75	132.00	-5	2,447	-0.20%
2024/03/05	1	131.50	1	131.50	131.50	0	2,529	0.00%
2024/02/29	2	130.50	10	129.50	132.00	-8	2,817	-0.28%
2024/02/26	1	132.50	23	131.37	130.50	-22	3,073	-0.72%
2024/02/23	5	133.30	7	135.07	132.50	-2	3,063	-0.07%
2024/02/22	6	131.42	0	0.00	131.50	6	3,009	0.20%
2024/02/21	0	0.00	39	129.96	129.50	-39	2,972	-1.31%
2024/02/20	77	135.42	1	135.50	135.50	76	2,886	2.63%
2024/02/19	3	134.17	2	135.00	133.50	1	2,822	0.04%
2024/02/16	0	0.00	2	132.00	132.50	-2	2,756	-0.07%
2024/02/15	0	0.00	2	131.00	131.50	-2	2,759	-0.07%
2024/02/02	1	129.00	0	0.00	128.00	1	2,833	0.04%
2024/01/26	2	125.75	1	126.50	126.00	1	2,974	0.03%
2024/01/25	1	127.00	0	0.00	126.50	1	2,989	0.03%
2024/01/24	3	128.50	4	127.63	127.50	-1	2,970	-0.03%
2024/01/19	2	127.50	0	0.00	125.50	2	2,939	0.07%
2024/01/18	1	124.00	35	123.50	124.00	-34	2,920	-1.16%
2024/01/15	1	123.50	0	0.00	123.50	1	2,988	0.03%
2024/01/12	10	122.75	5	123.00	122.00	5	3,070	0.16%
2024/01/11	10	122.50	0	0.00	122.50	10	3,149	0.32%
2024/01/03	4	124.25	36	124.32	124.00	-32	3,256	-0.98%
2023/12/29	10	127.00	0	0.00	127.50	10	3,250	0.31%
2023/12/27	0	0.00	1	129.00	128.00	-1	3,291	-0.03%
2023/12/25	20	124.90	0	0.00	125.00	20	3,377	0.59%
2023/12/21	1	125.00	0	0.00	125.00	1	3,416	0.03%
2023/12/19	0	0.00	0.1	127.50	127.00	-0.1	3,373	0.00%
2023/12/18	11	127.55	0	0.00	128.00	11	3,370	0.33%
2023/12/15	0	0.00	1	132.00	130.00	-1	3,365	-0.03%
2023/12/14	2	130.00	5	130.40	130.00	-3	3,308	-0.09%
2023/12/12	0	0.00	30	128.00	127.50	-30	3,258	-0.92%
2023/12/11	8	128.00	0	0.00	128.50	8	3,222	0.25%
2023/12/06	10	136.00	0	0.00	136.00	10	3,046	0.33%
2023/12/05	5	137.30	20	139.00	135.50	-15	3,037	-0.49%
2023/12/04	42	137.98	3	138.00	137.50	39	2,976	1.31%
2023/12/01	16	138.63	10	140.50	139.50	6	2,929	0.20%
2023/11/30	17	138.21	3	138.33	138.00	14	2,840	0.49%
2023/11/29	5	135.00	5	135.90	136.00	0	2,739	0.00%
2023/11/28	7	133.57	5	134.50	132.50	2	2,664	0.08%
2023/11/27	1	135.00	0	0.00	133.50	1	2,531	0.04%
2023/11/24	2	137.00	30	138.00	136.50	-28	2,387	-1.17%
2023/11/17	30	130.00	0	0.00	129.50	30	1,997	1.50%
2023/11/16	0	0.00	6	128.00	128.00	-6	1,978	-0.30%
2023/11/13	6	132.92	0	0.00	128.50	6	1,908	0.31%
2023/11/10	0	0.00	1	127.50	127.00	-1	1,789	-0.06%
2023/11/06	0.1	125.50	5	124.80	128.00	-4.9	1,633	-0.30%
2023/11/03	1	121.00	0	0.00	121.00	1	1,518	0.07%
2023/11/02	0	0.00	5	120.00	120.00	-5	1,517	-0.33%
2023/10/31	0	0.00	2	120.00	115.50	-2	1,516	-0.13%
2023/10/25	0	121.50	0	0.00	122.50	0	1,527	0.00%
2023/10/20	1	120.50	6	118.58	120.00	-5	1,498	-0.33%
2023/10/19	5	124.50	0	0.00	123.50	5	1,467	0.34%
2023/10/12	5	118.50	0	0.00	119.00	5	1,593	0.31%
2023/09/28	0	0.00	1	119.00	117.50	-1	2,015	-0.05%
2023/09/27	1	117.00	3	115.33	118.00	-2	2,224	-0.09%
2023/09/20	0	0.00	1	108.00	108.00	-1	2,834	-0.04%
2023/09/14	0	0.00	1	113.50	113.00	-1	3,093	-0.03%
2023/09/13	0	0.00	1	110.50	110.50	-1	3,163	-0.03%
2023/09/11	1	110.50	0	0.00	110.00	1	3,387	0.03%
2023/09/07	1	115.00	0	0.00	115.50	1	3,711	0.03%
2023/08/31	0	0.00	1	112.50	114.00	-1	4,918	-0.02%
2023/08/21	0	0.00	1	111.50	111.00	-1	4,962	-0.02%
2023/08/18	1	110.50	0	0.00	109.00	1	4,945	0.02%
2023/08/11	0	0.00	1	114.50	113.50	-1	4,858	-0.02%
2023/07/28	1	129.00	0	0.00	128.50	1	4,688	0.02%
2023/07/25	1	128.50	0	0.00	129.00	1	4,639	0.02%
2023/07/24	3	125.83	3	127.00	126.50	0	4,607	0.00%
2023/07/21	0	0.00	0.3	129.00	129.50	-0.3	4,566	-0.01%
2023/07/19	1	134.50	1	135.00	134.00	0	4,475	0.00%
2023/07/18	0	0.00	7	135.50	132.50	-7	4,433	-0.16%
2023/07/17	1	134.50	1	138.00	134.00	0	4,399	0.00%
2023/07/14	0	0.00	45	137.17	138.00	-45	4,358	-1.03%
2023/07/13	1	135.50	5	139.00	134.50	-4	4,332	-0.09%
2023/07/12	5	139.50	1	138.00	137.00	4	4,253	0.09%
2023/07/11	24	135.23	2	137.75	133.50	22	4,175	0.53%
2023/07/10	3	135.67	7	135.86	136.00	-4	4,119	-0.10%
2023/07/07	4.1	133.23	6	133.50	134.00	-1.9	4,061	-0.05%
2023/07/06	12	138.83	2	136.75	135.00	10	3,973	0.25%
2023/07/05	11	142.05	7	144.57	140.00	4	3,862	0.10%
2023/07/04	38	137.92	42	139.52	144.50	-4	3,576	-0.11%
2023/07/03	23	130.67	0	0.00	131.50	23	3,173	0.72%
2023/06/29	0.2	127.00	26	126.60	126.00	-25.8	3,017	-0.85%
2023/06/28	1	127.50	11	130.00	126.50	-10	3,009	-0.33%
2023/06/27	24	128.00	23	128.11	126.50	1	2,960	0.03%
2023/06/26	16	124.50	4	124.00	124.50	12	2,867	0.42%
2023/06/21	1	123.00	15	124.00	123.00	-14	2,813	-0.50%
2023/06/20	2	129.00	3	129.00	126.50	-1	2,776	-0.04%
2023/06/19	2	128.25	1	129.50	129.00	1	2,744	0.04%
2023/06/16	5	127.50	0	0.00	127.00	5	2,673	0.19%
2023/06/15	39	131.55	20	133.53	130.00	19	2,616	0.73%
2023/06/14	1	128.50	0	0.00	129.00	1	2,456	0.04%
2023/06/13	48	131.40	41	129.84	130.00	7	2,372	0.30%
2023/06/12	42	135.05	44	132.99	128.00	-2	2,139	-0.09%
2023/06/09	4	125.75	9	126.61	128.00	-5	1,682	-0.30%
2023/06/08	6	116.17	3	117.00	116.50	3	1,425	0.21%
2023/06/07	0	0.00	6	110.83	113.00	-6	1,147	-0.52%
2023/06/06	0	0.00	2	106.75	107.00	-2	1,034	-0.19%
2023/06/05	1	106.00	2	106.25	106.50	-1	1,155	-0.09%
2023/06/02	0	0.00	4	105.88	105.00	-4	1,148	-0.35%
2023/05/31	0	0.00	1	105.00	105.00	-1	1,156	-0.09%
2023/05/30	0	0.00	1	104.00	105.50	-1	1,153	-0.09%
2023/05/25	1	102.00	0	0.00	102.50	1	1,117	0.09%
2023/05/15	3	97.30	0	0.00	97.00	3	1,258	0.24%
2023/05/11	4	96.50	0	0.00	95.90	4	1,373	0.29%
2023/05/09	2	98.75	0	0.00	98.40	2	1,398	0.14%
2023/05/02	3	98.73	0	0.00	99.40	3	1,496	0.20%
2023/04/28	4	98.58	0	0.00	98.00	4	1,579	0.25%
2023/04/26	2	97.60	0	0.00	98.80	2	1,599	0.13%
2023/04/25	5	98.70	0	0.00	97.80	5	1,649	0.30%
2023/04/21	2	102.50	0	0.00	102.00	2	1,639	0.12%
2023/04/20	1	105.00	0	0.00	105.00	1	1,658	0.06%
2023/04/19	0	0.00	20	107.70	107.50	-20	1,685	-1.19%
2023/04/17	20	110.00	0	0.00	110.00	20	1,643	1.22%
2023/03/28	0	0.00	1	108.00	110.00	-1	1,664	-0.06%
2023/03/24	0	0.00	4	110.00	110.50	-4	1,643	-0.24%
2023/03/16	2	105.00	0	0.00	105.00	2	1,624	0.12%
2023/03/14	1	106.50	0	0.00	106.50	1	1,667	0.06%
2023/03/13	1	108.00	0	0.00	107.00	1	1,736	0.06%
2023/03/10	1	109.50	0	0.00	110.00	1	1,747	0.06%
2023/03/09	2	111.75	8	111.81	111.50	-6	1,840	-0.33%
2023/03/08	13	112.00	11	111.36	111.50	2	1,820	0.11%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	0	0.00	60	106.00	105.50	-60	1,721	-3.48%
2023/03/03	10	103.50	0	0.00	103.00	10	1,724	0.58%
2023/03/01	20	103.50	0	0.00	104.00	20	1,810	1.10%
2023/02/24	1	103.00	0	0.00	103.00	1	1,836	0.05%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/17	5	103.00	0	0.00	104.00	5	2,329	0.21%
2023/02/14	1	106.00	0	0.00	106.00	1	2,348	0.04%
2023/02/13	10	105.75	0	0.00	105.50	10	2,382	0.42%
2023/02/10	9	110.67	7	110.79	107.00	2	2,416	0.08%
2023/02/09	1	109.50	2	110.00	109.50	-1	2,373	-0.04%
2023/02/08	13	108.81	0	0.00	108.50	13	2,368	0.55%
2023/02/06	5	107.00	0	0.00	107.00	5	2,345	0.21%
2023/02/03	1	109.00	1	110.50	107.50	0	2,350	0.00%
2023/02/02	0	0.00	1	110.50	109.00	-1	2,346	-0.04%
2023/01/30	2	106.25	2	107.00	106.00	0	2,325	0.00%
2023/01/17	0	0.00	1	103.50	104.50	-1	2,255	-0.04%
2023/01/13	1	105.00	0	0.00	101.50	1	2,252	0.04%
2023/01/10	1	105.50	1	104.50	104.50	0	2,203	0.00%
2023/01/09	1	104.50	1	104.50	104.00	0	2,182	0.00%
2023/01/06	11	100.18	11	101.02	102.00	0	2,163	0.00%
2022/12/19	1	103.50	0	0.00	103.50	1	2,786	0.04%
2022/12/16	1	101.50	2	102.75	102.50	-1	2,826	-0.04%
2022/12/13	1	103.50	1	104.00	102.50	0	2,799	0.00%
2022/12/12	1	103.50	2	103.75	103.50	-1	2,793	-0.04%
2022/12/09	2	105.25	2	105.50	105.00	0	2,796	0.00%
2022/12/07	1	105.50	0	0.00	103.50	1	2,784	0.04%
2022/12/06	1	109.50	8	108.81	106.50	-7	2,754	-0.25%
2022/12/05	8	111.13	2	111.50	111.00	6	2,723	0.22%
2022/12/01	4	107.25	1	109.50	106.00	3	2,630	0.11%
2022/11/24	1	105.50	1	104.00	105.50	0	2,562	0.00%
2022/11/18	0	0.00	1.1	108.00	106.00	-1.1	2,459	-0.04%
2022/11/17	3.1	105.00	2	106.50	107.00	1.1	2,423	0.04%
2022/11/16	8	108.63	12	108.54	108.00	-4	2,381	-0.17%
2022/11/15	8	108.38	9	109.44	109.50	-1	2,254	-0.04%
2022/11/14	0	0.00	5	99.50	99.70	-5	2,158	-0.23%
2022/11/11	5	98.50	0	0.00	97.80	5	2,164	0.23%
2022/11/08	1	95.00	0	0.00	92.40	1	2,124	0.05%
2022/11/01	1	95.40	0	0.00	94.70	1	2,396	0.04%
2022/10/31	15	93.00	15	93.43	95.70	0	2,495	0.00%
2022/10/12	0	0.00	0.3	90.80	90.60	-0.3	2,837	-0.01%
2022/10/06	1	94.60	1	94.90	95.50	0	3,040	0.00%
2022/10/05	1	97.70	0	0.00	94.20	1	3,049	0.03%
2022/09/29	1	94.00	1	95.60	92.90	0	3,245	0.00%
2022/09/28	3	98.07	3	99.43	97.20	0	3,202	0.00%
2022/09/27	1	104.00	120	103.03	106.00	-119	3,173	-3.75%	大賣/鉅額交易
2022/09/26	6	106.17	3	104.33	103.00	3	3,145	0.10%
2022/09/23	3	115.50	2	111.50	113.00	1	3,130	0.03%
2022/09/20	0	0.00	1	121.50	121.50	-1	3,169	-0.03%
2022/09/16	41	123.37	0	0.00	122.00	41	3,253	1.26%
2022/09/08	0	0.00	1	121.00	124.50	-1	3,512	-0.03%
2022/09/05	0	0.00	1	124.00	122.00	-1	3,648	-0.03%
2022/09/01	1	129.00	0	0.00	127.50	1	3,671	0.03%
2022/08/31	1	131.50	7	126.50	131.50	-6	3,663	-0.16%
2022/08/30	0	0.00	1	126.50	126.50	-1	3,655	-0.03%
2022/08/29	1	125.00	0	0.00	126.00	1	3,692	0.03%
2022/08/26	1	130.00	1	131.00	128.00	0	3,795	0.00%
2022/08/22	0	0.00	1	132.00	128.50	-1	4,022	-0.02%
2022/08/18	1	124.50	0	0.00	124.50	1	3,947	0.03%
2022/08/12	0	0.00	1	117.00	122.50	-1	4,094	-0.02%
2022/08/11	0	0.00	1	121.50	120.50	-1	4,113	-0.02%
2022/08/10	1	121.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	4	125.63	2	126.75	125.00	2	4,121	0.05%
2022/08/08	5	129.40	2	129.75	130.00	3	4,069	0.07%
2022/08/05	6	130.00	3	129.50	129.50	3	4,038	0.07%
2022/07/29	0	0.00	10	128.50	129.00	-10	4,034	-0.25%
2022/07/28	0	0.00	25	129.30	126.50	-25	4,072	-0.61%
2022/07/27	5	127.50	0	0.00	128.50	5	4,109	0.12%
2022/07/26	0	0.00	10	126.50	127.50	-10	4,362	-0.23%
2022/07/25	10	125.25	11	125.95	126.00	-1	4,407	-0.02%
2022/07/22	30	126.75	15	128.83	125.00	15	4,576	0.33%
2022/07/21	31	126.68	6	129.75	128.00	25	4,613	0.54%
2022/07/18	1	123.00	0	0.00	124.50	1	4,884	0.02%
2022/07/15	2	123.00	3	121.17	122.00	-1	5,046	-0.02%
2022/07/14	4	112.50	0	0.00	114.00	4	4,993	0.08%
2022/07/12	2	107.00	2	107.50	107.00	0	5,151	0.00%
2022/07/11	2	112.50	0	0.00	112.50	2	5,095	0.04%
2022/07/08	2	110.25	3	109.67	111.00	-1	5,042	-0.02%
2022/07/07	18	105.11	18	106.61	111.00	0	4,893	0.00%
2022/07/06	1	113.00	3	113.50	111.50	-2	4,678	-0.04%
2022/07/05	0	0.00	1	123.50	123.50	-1	4,631	-0.02%
2022/07/01	5	126.30	2	122.00	122.00	3	4,577	0.07%
2022/06/30	1.3	131.04	0	0.00	128.50	1.3	4,554	0.03%
2022/06/29	4	133.63	1	131.50	134.50	3	4,539	0.07%
2022/06/27	0	0.00	8	131.75	131.50	-8	4,742	-0.17%
2022/06/24	10	128.50	1	127.50	128.50	9	4,711	0.19%
2022/06/23	0	0.00	6	118.17	124.50	-6	4,660	-0.13%
2022/06/21	4	121.25	4	121.38	124.50	0	4,556	0.00%
2022/06/20	19	125.58	10	122.60	122.00	9	4,497	0.20%
2022/06/17	7	129.57	15	127.53	129.50	-8	4,437	-0.18%
2022/06/16	1	134.00	1	131.50	131.50	0	4,399	0.00%
2022/06/15	0	0.00	2	137.00	137.00	-2	4,351	-0.05%
2022/06/14	1	142.00	1	144.00	145.00	0	4,309	0.00%
2022/06/10	0	0.00	1	148.00	148.50	-1	4,214	-0.02%
2022/06/09	0	0.00	1	146.00	148.00	-1	4,190	-0.02%
2022/06/08	1	146.00	8	145.25	146.00	-7	4,161	-0.17%
2022/06/07	4	146.25	4	146.00	147.00	0	4,144	0.00%
2022/06/06	2	149.75	2	149.75	147.00	0	4,107	0.00%
2022/06/02	0	0.00	20.1	147.75	146.00	-20.1	4,008	-0.50%
2022/06/01	1.1	147.86	6	148.00	148.00	-4.9	3,969	-0.12%
2022/05/31	16	149.06	16	149.00	147.00	0	3,922	0.00%
2022/05/30	25	145.50	1	147.00	146.00	24	3,782	0.63%
2022/05/27	0	0.00	11	141.82	143.50	-11	3,728	-0.30%
2022/05/26	2	140.50	3	141.67	140.50	-1	3,679	-0.03%
2022/05/24	3	138.33	1	144.00	138.00	2	3,663	0.05%
2022/05/23	3	144.67	2	145.25	142.50	1	3,617	0.03%
2022/05/20	12	143.79	9	144.11	144.00	3	3,542	0.08%
2022/05/19	5	141.90	4	143.13	144.00	1	3,476	0.03%
2022/05/18	0	0.00	1	139.00	139.50	-1	3,422	-0.03%
2022/05/17	0	0.00	4	140.50	140.00	-4	3,358	-0.12%
2022/05/16	0	0.00	1	136.50	135.00	-1	3,322	-0.03%
2022/05/12	13	135.77	0	0.00	132.50	13	3,276	0.40%
2022/05/11	1	137.00	0	0.00	137.00	1	3,252	0.03%
2022/05/06	3	133.33	1	135.50	134.50	2	3,131	0.06%
2022/05/05	1	135.50	1	135.00	134.50	0	3,077	0.00%
2022/05/04	1	137.50	7	134.50	135.00	-6	3,024	-0.20%
2022/05/03	40	140.55	12	140.33	137.00	28	2,958	0.95%
2022/04/29	1	139.00	1	138.00	138.00	0	2,675	0.00%
2022/04/28	7	134.93	7	135.21	135.50	0	2,587	0.00%
2022/04/27	1	128.50	1	132.50	136.00	0	2,398	0.00%
2022/04/25	2	137.00	8	136.31	137.00	-6	2,148	-0.28%
2022/04/22	4	138.00	6	138.33	138.00	-2	2,052	-0.10%
2022/04/21	11	135.45	9	138.17	138.00	2	1,943	0.10%
2022/04/20	2	130.50	6	130.33	130.50	-4	1,676	-0.24%
2022/04/18	1	129.50	8	128.38	130.00	-7	1,483	-0.47%
2022/04/07	1	122.00	0	0.00	123.00	1	1,864	0.05%
2022/04/06	1	124.00	0	0.00	125.00	1	1,911	0.05%
2022/04/01	0	0.00	1	127.50	128.50	-1	2,004	-0.05%
2022/03/31	119	130.48	110	132.32	130.50	9	1,990	0.45%	大買/大賣/
2022/03/17	1	121.50	0	0.00	122.00	1	1,788	0.06%
2022/03/14	0	0.00	3	120.50	119.50	-3	1,781	-0.17%
2022/03/08	2	116.75	0	0.00	116.50	2	1,968	0.10%
2022/03/07	1	117.50	0	0.00	118.50	1	1,988	0.05%
2022/03/03	0	0.00	2	122.50	122.50	-2	2,013	-0.10%
2022/03/01	1	120.00	0	0.00	120.50	1	2,032	0.05%
2022/02/24	0	0.00	1	118.00	118.00	-1	2,053	-0.05%
2022/02/18	0	0.00	1	120.50	124.50	-1	2,107	-0.05%
2022/02/17	2	131.25	1	131.00	130.50	1	2,049	0.05%
2022/01/18	0	0.00	9	137.61	136.00	-9	2,872	-0.31%
2022/01/17	0	0.00	1	137.50	137.00	-1	2,882	-0.03%
2022/01/14	15	137.57	20	139.00	136.00	-5	2,897	-0.17%
2022/01/12	1	138.00	1	137.00	137.50	0	2,969	0.00%
2022/01/10	10	138.50	2	139.00	139.50	8	3,363	0.24%
2022/01/07	0	0.00	1	138.00	138.00	-1	3,428	-0.03%
2022/01/05	11	144.05	0	0.00	143.00	11	3,378	0.33%
2022/01/04	21	149.10	48	147.78	146.00	-27	3,327	-0.81%
2022/01/03	16	143.97	16	144.50	143.00	0	3,050	0.00%
2021/12/29	2	143.75	4	144.50	145.00	-2	2,999	-0.07%
2021/12/28	31	143.45	38	144.22	143.00	-7	2,959	-0.24%
2021/12/24	0	0.00	6	139.50	137.50	-6	2,893	-0.21%
2021/12/23	5	139.30	1	139.00	138.50	4	2,908	0.14%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/21	0	0.00	2	136.75	137.50	-2	2,949	-0.07%
2021/12/13	10	139.00	12	139.29	137.50	-2	2,997	-0.07%
2021/12/08	0	0.00	2	143.50	142.00	-2	3,038	-0.07%
2021/12/07	3	143.00	5	142.00	142.00	-2	3,038	-0.07%
2021/12/06	3	145.33	8	145.50	144.00	-5	3,028	-0.17%
2021/12/03	29	145.55	21	147.93	144.50	8	3,015	0.27%
2021/11/29	3	131.50	0	0.00	136.00	3	3,003	0.10%
2021/11/26	3	135.00	3	137.00	134.50	0	3,064	0.00%
2021/11/25	0	0.00	5	138.50	138.00	-5	3,102	-0.16%
2021/11/24	0	0.00	2	138.50	138.50	-2	3,117	-0.06%
2021/11/23	0	0.00	5	141.00	138.00	-5	3,137	-0.16%
2021/11/22	1	141.50	1	141.50	141.00	0	3,221	0.00%
2021/11/19	17	144.68	0	0.00	143.00	17	3,264	0.52%
2021/11/18	2	142.00	0	0.00	142.00	2	3,258	0.06%
2021/11/17	0	0.00	1	143.00	142.00	-1	3,270	-0.03%
2021/11/16	3	144.00	0	0.00	142.50	3	3,270	0.09%
2021/11/15	3	144.50	3	146.00	144.50	0	3,283	0.00%
2021/11/12	26	143.96	0	0.00	143.50	26	3,317	0.78%
2021/11/11	1	142.50	0	0.00	142.00	1	3,340	0.03%
2021/11/10	7	146.86	0	0.00	147.50	7	3,484	0.20%
2021/11/09	7	146.29	27	147.83	146.50	-20	3,652	-0.55%
2021/11/05	16	138.50	5	138.50	138.50	11	3,474	0.32%
2021/11/04	0	0.00	1	135.00	136.50	-1	3,454	-0.03%
2021/11/02	2	140.25	9	142.11	136.50	-7	3,486	-0.20%
2021/10/27	0	0.00	1	135.50	136.00	-1	3,456	-0.03%
2021/10/22	0	0.00	1	136.00	134.50	-1	3,615	-0.03%
2021/10/21	1	137.50	2	140.00	134.00	-1	3,638	-0.03%
2021/10/20	2	137.50	4	139.25	137.50	-2	3,645	-0.05%
2021/10/18	9	134.28	3	136.83	134.50	6	3,648	0.16%
2021/10/15	0	0.00	1	131.00	131.00	-1	3,585	-0.03%
2021/10/13	2	119.00	0	0.00	119.00	2	3,706	0.05%
2021/10/08	1	124.00	2	124.50	125.00	-1	4,141	-0.02%
2021/10/05	1	119.50	0	0.00	124.00	1	5,048	0.02%
2021/10/01	0	0.00	1	123.00	121.50	-1	5,188	-0.02%
2021/09/29	3	125.00	0	0.00	124.50	3	5,297	0.06%
2021/09/28	2	131.50	0	0.00	131.50	2	5,324	0.04%
2021/09/24	1	136.50	0	0.00	136.50	1	5,473	0.02%
2021/09/16	4	131.88	0	0.00	132.00	4	5,795	0.07%
2021/09/15	1	133.00	1	133.50	133.50	0	5,867	0.00%
2021/09/09	0	0.00	3	138.17	141.00	-3	6,439	-0.05%
2021/09/07	2	140.50	1	141.00	141.50	1	6,608	0.02%
2021/09/06	1	145.50	2	146.75	145.50	-1	6,826	-0.01%
2021/09/01	3	148.00	44	148.53	152.00	-41	7,157	-0.57%
2021/08/31	40	145.00	0	0.00	145.00	40	7,103	0.56%
2021/08/26	0	0.00	1	151.50	145.00	-1	7,202	-0.01%
2021/08/25	1	145.00	1	142.50	145.00	0	7,326	0.00%
2021/08/23	4	140.75	0	0.00	140.00	4	7,362	0.05%
2021/08/19	1	136.50	1	135.00	135.50	0	7,484	0.00%
2021/08/18	1	138.00	1	138.00	142.00	0	7,595	0.00%
2021/08/17	2	135.00	0	0.00	134.00	2	7,767	0.03%
2021/08/16	4	132.63	2	134.50	134.50	2	7,963	0.03%
2021/08/13	1	143.50	36.1	143.34	143.00	-35.1	7,790	-0.45%
2021/08/12	2	156.00	0	0.00	158.50	2	7,552	0.03%
2021/08/06	2	165.00	0	0.00	165.50	2	7,759	0.03%
2021/08/04	0	0.00	1	169.00	168.50	-1	8,069	-0.01%
2021/08/02	6	171.67	4	172.00	172.00	2	8,146	0.02%
2021/07/28	24	161.27	20	162.00	163.50	4	8,249	0.05%
2021/07/22	19	169.63	0	0.00	168.00	19	8,207	0.23%
2021/07/21	5	170.30	9	169.61	167.50	-4	8,146	-0.05%
2021/07/20	3	176.50	11	175.00	175.00	-8	7,935	-0.10%
2021/07/19	10	181.15	3	179.83	179.00	7	7,871	0.09%
2021/07/16	7	185.00	0	0.00	184.50	7	7,815	0.09%
2021/07/15	20	187.90	42	189.15	188.00	-22	7,706	-0.29%
2021/07/14	3	183.00	5.1	186.25	183.00	-2.1	7,431	-0.03%
2021/07/13	10.3	184.92	5	186.60	180.00	5.3	7,207	0.07%
2021/07/12	4	181.38	1	184.00	186.00	3	6,948	0.04%
2021/07/09	0	0.00	1	170.50	170.50	-1	6,644	-0.02%
2021/07/08	7	176.14	7	174.21	173.00	0	6,766	0.00%
2021/07/07	3	172.33	1	173.00	172.00	2	6,750	0.03%
2021/07/06	1	170.50	0	0.00	168.00	1	6,792	0.01%
2021/07/05	1	173.00	5	172.00	172.00	-4	6,838	-0.06%
2021/07/02	2	164.00	0	0.00	168.50	2	6,829	0.03%
2021/07/01	0	0.00	9	165.50	164.00	-9	6,840	-0.13%
2021/06/30	4	169.00	0	0.00	169.00	4	6,861	0.06%
2021/06/29	4	169.00	0	0.00	168.50	4	6,940	0.06%
2021/06/25	1	175.00	1	180.00	174.00	0	7,129	0.00%
2021/06/24	0	0.00	1	175.50	176.50	-1	7,045	-0.01%
2021/06/23	3	174.17	2	175.50	175.00	1	7,014	0.01%
2021/06/22	2	171.00	0	0.00	170.50	2	6,885	0.03%
2021/06/21	2	172.00	2	172.00	171.50	0	6,832	0.00%
2021/06/18	0	0.00	1	180.00	177.00	-1	6,705	-0.01%
2021/06/17	3	174.00	1	171.50	174.50	2	6,484	0.03%
2021/06/16	2	169.75	0	0.00	169.50	2	6,390	0.03%
2021/06/15	14	171.39	4	173.88	172.00	10	6,359	0.16%
2021/06/11	16	164.63	137	168.42	167.00	-121	6,218	-1.95%	大賣/鉅額交易
2021/06/10	3	159.00	1	155.50	160.00	2	5,943	0.03%
2021/06/09	1	152.50	0	0.00	152.00	1	5,890	0.02%
2021/06/04	0	0.00	8	153.13	151.50	-8	5,961	-0.13%
2021/06/03	3	157.33	4	155.13	157.00	-1	5,978	-0.02%
2021/06/02	22	162.59	12	158.96	157.50	10	5,940	0.17%
2021/05/31	0	0.00	9	152.00	152.50	-9	5,804	-0.16%
2021/05/28	1	154.00	0	0.00	154.00	1	5,953	0.02%
2021/05/25	5	148.00	8	148.44	146.50	-3	5,877	-0.05%
2021/05/24	22	138.07	21	140.69	143.50	1	5,725	0.02%
2021/05/20	2	127.50	2	128.50	124.50	0	5,629	0.00%
2021/05/19	2	127.50	3	126.50	127.50	-1	5,799	-0.02%
2021/05/18	3	126.00	1	127.50	131.00	2	5,877	0.03%
2021/05/17	1	116.00	7	117.36	123.50	-6	5,961	-0.10%
2021/05/14	7	133.86	2	136.50	127.00	5	6,002	0.08%
2021/05/13	3	132.83	4	129.00	132.00	-1	6,118	-0.02%
2021/05/12	6	131.58	2	131.75	122.00	4	6,583	0.06%
2021/05/11	1	136.00	2	139.00	135.00	-1	6,563	-0.02%
2021/05/10	3	148.50	1	152.00	147.00	2	6,685	0.03%
2021/05/07	1	149.00	1	150.50	151.50	0	6,828	0.00%
2021/05/06	3	148.17	2	148.50	142.50	1	7,030	0.01%
2021/05/05	4	145.50	3	145.50	145.00	1	7,264	0.01%
2021/05/04	6	141.75	2	139.00	139.50	4	8,261	0.05%
2021/05/03	16	150.09	6	149.08	146.00	10	8,256	0.12%
2021/04/29	1	156.00	0	0.00	156.00	1	8,413	0.01%
2021/04/28	0	0.00	3	159.50	158.00	-3	8,642	-0.03%
2021/04/27	3	158.67	1	161.00	159.50	2	8,883	0.02%
2021/04/26	1	158.00	0	0.00	158.50	1	9,122	0.01%
2021/04/22	3	157.00	0	0.00	156.00	3	9,853	0.03%
2021/04/21	1	160.00	1	161.00	159.50	0	10,035	0.00%
2021/04/19	7	158.71	1	158.00	158.00	6	10,647	0.06%
2021/04/16	1	162.00	0	0.00	161.00	1	11,002	0.01%
2021/04/15	4	157.25	3	158.00	164.50	1	11,521	0.01%
2021/04/14	2	159.00	17	160.82	159.00	-15	12,043	-0.12%
2021/04/13	9	165.61	5	166.50	164.50	4	12,703	0.03%
2021/04/12	3	169.83	0	0.00	168.00	3	12,875	0.02%
2021/04/09	3	174.83	1	176.50	175.00	2	13,056	0.02%
2021/04/08	0	0.00	2	178.75	178.50	-2	13,451	-0.01%
2021/04/07	4	179.88	10	180.00	179.50	-6	13,495	-0.04%
2021/04/06	21	177.31	0	0.00	176.00	21	13,482	0.16%
2021/04/01	2	180.00	0	0.00	179.00	2	13,519	0.01%
2021/03/31	20	178.98	16	178.94	181.00	4	13,493	0.03%
2021/03/30	1	174.00	1	175.50	173.50	0	13,352	0.00%
2021/03/29	1	172.50	2	173.50	172.50	-1	13,563	-0.01%
2021/03/26	0	0.00	2	172.50	173.00	-2	13,815	-0.01%
2021/03/25	0	0.00	1	166.00	166.50	-1	14,068	-0.01%
2021/03/24	0	0.00	2	167.75	167.00	-2	14,155	-0.01%
2021/03/23	0	0.00	1	171.00	170.00	-1	14,331	-0.01%
2021/03/22	2	171.00	1	171.00	171.00	1	14,591	0.01%
2021/03/19	1	174.50	0	0.00	174.50	1	15,058	0.01%
2021/03/18	42	175.36	2	175.00	174.50	40	15,457	0.26%
2021/03/17	1	174.00	0	0.00	173.00	1	16,019	0.01%
2021/03/16	2	172.75	2	173.25	172.00	0	16,435	0.00%
2021/03/12	2	175.50	1	177.00	174.00	1	18,042	0.01%
2021/03/11	1	173.00	2	169.75	174.50	-1	18,240	-0.01%
2021/03/10	1	171.00	1	169.00	168.00	0	18,435	0.00%
2021/03/09	2	169.00	2	168.75	169.50	0	18,692	0.00%
2021/03/08	1	169.00	1	173.00	166.50	0	18,842	0.00%
2021/03/05	2	172.00	2	170.00	170.00	0	18,948	0.00%
2021/03/04	1	173.00	0	0.00	173.00	1	19,169	0.01%
2021/03/03	5	166.30	21	168.83	177.50	-16	19,401	-0.08%
2021/03/02	2	171.25	1	175.50	166.50	1	19,411	0.01%
2021/02/26	3	171.83	0	0.00	173.00	3	19,843	0.02%
2021/02/25	1	175.00	0	0.00	175.00	1	20,021	0.00%
2021/02/24	2	178.75	1	179.00	177.00	1	20,393	0.00%
2021/02/23	1	177.00	4	178.25	178.50	-3	20,736	-0.01%
2021/02/22	4	181.88	2	181.50	181.50	2	21,242	0.01%
2021/02/19	2	183.50	0	0.00	183.50	2	21,752	0.01%
2021/02/18	3	177.83	1	179.00	179.00	2	22,257	0.01%
2021/02/17	2	180.25	2	181.50	181.00	0	22,991	0.00%
2021/02/05	4	176.63	6	177.58	174.50	-2	23,351	-0.01%
2021/02/04	25	172.80	10	173.05	174.00	15	23,961	0.06%
2021/02/03	59	179.78	26	183.02	178.00	33	24,408	0.14%
2021/02/02	7	192.64	6	192.00	192.50	1	24,549	0.00%
2021/02/01	42	180.54	41	181.93	191.00	1	25,135	0.00%
2021/01/29	1	196.50	4	185.75	185.50	-3	25,467	-0.01%
2021/01/28	21	193.95	6	193.83	192.00	15	25,635	0.06%
2021/01/27	4	203.63	31	203.24	203.00	-27	25,941	-0.10%
2021/01/26	137	209.62	134	207.53	203.00	3	26,040	0.01%	大買/大賣/
2021/01/25	2	199.75	3	200.83	200.00	-1	24,975	0.00%
2021/01/22	16	201.94	7	204.07	203.00	9	24,898	0.04%
2021/01/21	11	202.32	12	201.21	203.00	-1	24,715	0.00%
2021/01/20	8	200.81	5	201.90	195.00	3	24,517	0.01%
2021/01/19	25	202.46	22	203.27	204.00	3	24,299	0.01%
2021/01/18	1	200.50	4	199.88	202.50	-3	24,131	-0.01%
2021/01/15	5	200.90	7	204.14	193.00	-2	23,970	-0.01%
2021/01/14	5	201.80	6	204.17	199.00	-1	23,591	0.00%
2021/01/13	4	201.88	5	202.80	202.00	-1	23,410	0.00%
2021/01/12	9	204.89	8	205.75	199.50	1	23,156	0.00%
2021/01/11	4	205.00	25	200.38	205.50	-21	22,830	-0.09%
2021/01/08	8	199.94	66	207.06	196.00	-58	22,519	-0.26%
2021/01/07	7	201.29	4	202.63	203.00	3	22,024	0.01%
2021/01/06	56	195.03	54	195.62	193.00	2	21,470	0.01%
2021/01/05	34	191.38	19	188.92	188.00	15	20,708	0.07%
2021/01/04	32	188.64	6	189.42	187.50	26	20,524	0.13%
2020/12/31	25	185.14	18	183.97	183.50	7	20,324	0.03%
2020/12/30	20	173.50	0	0.00	176.50	20	19,893	0.10%
2020/12/25	2	169.00	220	170.33	169.00	-218	19,703	-1.11%	大賣/鉅額交易
2020/12/24	2	172.00	651	171.09	170.00	-649	19,653	-3.30%	大賣/鉅額交易
2020/12/23	30	172.07	1	172.00	173.50	29	19,578	0.15%
2020/12/22	4	166.75	157	168.98	167.50	-153	19,489	-0.79%	大賣/鉅額交易
2020/12/21	18	166.00	4	165.50	164.00	14	19,295	0.07%
2020/12/18	6	171.58	6	173.08	171.50	0	19,108	0.00%
2020/12/17	4	174.00	1	174.50	175.00	3	19,345	0.02%
2020/12/16	28	175.11	229	172.92	171.50	-201	19,198	-1.05%	大賣/鉅額交易
2020/12/15	55	171.35	52	171.27	171.00	3	18,978	0.02%
2020/12/14	20	179.05	16	179.78	176.00	4	18,544	0.02%
2020/12/11	22	195.80	270	197.76	188.00	-248	18,244	-1.36%	大賣/鉅額交易
2020/12/10	33	203.59	37	204.77	208.50	-4	17,953	-0.02%
2020/12/09	189	205.22	343	205.48	204.00	-154	17,732	-0.87%	大買/大賣/鉅額交易
2020/12/08	230	185.51	198	196.86	199.00	32	16,902	0.19%	大買/大賣/
2020/12/07	3	180.17	32	177.33	181.00	-29	16,210	-0.18%
2020/12/04	3	178.83	49	180.10	176.50	-46	16,011	-0.29%
2020/12/03	53	183.48	20	181.20	185.00	33	15,856	0.21%
2020/12/02	3	177.67	1	179.00	177.00	2	15,706	0.01%
2020/12/01	2	178.50	7	177.79	180.50	-5	15,636	-0.03%
2020/11/30	80	178.64	39	179.22	179.50	41	15,668	0.26%
2020/11/27	41	175.87	36	174.72	177.00	5	15,781	0.03%
2020/11/26	2	181.50	5	180.20	179.50	-3	15,633	-0.02%
2020/11/25	23	176.89	335	180.86	179.00	-312	15,522	-2.01%	大賣/鉅額交易
2020/11/24	34	188.19	35	187.80	185.00	-1	15,127	-0.01%
2020/11/23	103	185.90	182	186.13	190.00	-79	15,109	-0.52%	大買/大賣/
2020/11/20	22	189.75	23	189.80	187.00	-1	15,053	-0.01%
2020/11/19	45	189.07	55	189.75	189.50	-10	14,903	-0.07%
2020/11/18	43	185.05	17	185.47	186.50	26	14,501	0.18%
2020/11/17	52	183.71	49	184.27	179.50	3	14,192	0.02%
2020/11/16	47	179.62	46	179.57	190.00	1	13,878	0.01%
2020/11/13	26	169.96	36	170.25	175.00	-10	13,259	-0.08%
2020/11/12	20	171.60	44	169.33	170.00	-24	12,977	-0.18%
2020/11/11	1,036	160.17	41	161.34	171.00	995	12,355	8.05%	大買/鉅額交易
2020/11/10	164	158.31	117	158.35	160.00	47	11,944	0.39%	大買/大賣/
2020/11/09	25	150.86	19	149.95	156.50	6	11,295	0.05%
2020/11/06	42	141.98	37	142.88	142.50	5	10,799	0.05%
2020/11/05	76	133.60	90	134.92	136.50	-14	10,591	-0.13%
2020/11/04	77	133.08	34	130.53	135.00	43	10,510	0.41%
2020/11/03	13	126.31	119	129.02	127.00	-106	10,071	-1.05%	大賣/鉅額交易
2020/10/30	2	118.50	0	0.00	120.00	2	9,998	0.02%
2020/10/29	2	116.00	2	119.50	121.00	0	10,137	0.00%
2020/10/26	21	124.83	2	126.25	122.50	19	10,636	0.18%
2020/10/23	112	123.91	2	123.25	124.50	110	10,925	1.01%	大買/鉅額交易
2020/10/22	10	120.50	0	0.00	121.00	10	11,681	0.09%
2020/10/16	0	0.00	9	118.78	118.50	-9	13,006	-0.07%
2020/10/15	202	123.68	0	0.00	123.00	202	13,396	1.51%	大買/鉅額交易
2020/10/12	0	0.00	26	122.52	121.50	-26	14,629	-0.18%
2020/10/08	17	121.85	4	120.63	121.00	13	15,305	0.08%
2020/10/07	5	119.10	8	119.25	118.00	-3	15,940	-0.02%
2020/10/06	15	118.50	0	0.00	117.00	15	16,476	0.09%
2020/10/05	2	116.25	0	0.00	116.50	2	17,141	0.01%
2020/09/30	0	0.00	3	117.00	117.00	-3	17,743	-0.02%
2020/09/28	100	114.50	100	114.00	114.00	0	18,800	0.00%
2020/09/25	42	110.20	0	0.00	110.50	42	19,141	0.22%
2020/09/24	45	114.98	20	115.25	115.00	25	19,447	0.13%
2020/09/23	18	117.83	34	116.72	119.50	-16	20,036	-0.08%
2020/09/22	10	119.30	31	119.13	118.00	-21	20,364	-0.10%
2020/09/21	3	125.67	0	0.00	125.50	3	20,809	0.01%
2020/09/18	1	127.50	0	0.00	127.00	1	21,670	0.00%
2020/09/17	50	128.55	2	128.25	127.00	48	22,528	0.21%
2020/09/16	33	131.89	42	130.64	128.00	-9	23,416	-0.04%
2020/09/15	51	130.11	27	131.87	129.50	24	23,469	0.10%
2020/09/14	53	129.10	40	127.39	131.50	13	23,225	0.06%
2020/09/11	15	127.00	20	124.25	125.50	-5	23,024	-0.02%
2020/09/10	20	127.00	2	127.25	125.00	18	22,969	0.08%
2020/09/09	1	124.50	0	0.00	126.50	1	22,944	0.00%
2020/09/08	4	125.00	4	125.38	126.00	0	22,944	0.00%
2020/09/07	4	125.50	0	0.00	124.00	4	22,954	0.02%
2020/09/04	4	124.75	28	124.45	129.00	-24	22,976	-0.10%
2020/09/03	8	128.44	3	130.33	127.50	5	22,886	0.02%
2020/09/02	54	129.81	3	128.67	129.00	51	22,798	0.22%
2020/09/01	1	124.00	2	125.25	125.50	-1	22,541	0.00%
2020/08/31	0	0.00	15	123.00	123.50	-15	22,476	-0.07%
2020/08/28	0	0.00	12	122.71	123.00	-12	22,550	-0.05%
2020/08/27	32	121.72	2	123.25	121.50	30	22,530	0.13%
2020/08/26	72	121.41	74	122.59	122.00	-2	22,493	-0.01%
2020/08/25	2	115.75	59	114.34	118.00	-57	22,183	-0.26%
2020/08/24	0	0.00	5	108.80	112.00	-5	21,931	-0.02%
2020/08/21	46	107.40	4	106.38	110.00	42	21,832	0.19%
2020/08/20	73	105.40	97	103.87	102.00	-24	21,572	-0.11%
2020/08/19	4	113.25	0	0.00	112.50	4	21,309	0.02%
2020/08/18	13	118.46	34	118.56	118.00	-21	21,142	-0.10%
2020/08/17	41	122.95	24	123.48	122.00	17	20,998	0.08%
2020/08/14	32	121.88	31	122.06	126.00	1	21,133	0.00%
2020/08/13	51	125.44	12	123.00	120.50	39	20,947	0.19%
2020/08/12	11	123.64	11	124.45	123.50	0	20,939	0.00%
2020/08/11	15	129.00	70	132.36	127.50	-55	20,872	-0.26%
2020/08/10	94	130.46	27	130.11	128.00	67	20,869	0.32%
2020/08/07	4	129.13	3	127.17	126.50	1	20,790	0.00%
2020/08/06	4	129.00	2	130.00	128.50	2	20,802	0.01%
2020/08/05	16	129.69	10	129.40	127.00	6	20,761	0.03%
2020/08/04	11	127.73	3	129.00	128.00	8	20,817	0.04%
2020/08/03	16	126.41	18	126.69	125.00	-2	20,802	-0.01%
2020/07/31	32	124.80	8	124.19	126.00	24	20,709	0.12%
2020/07/30	58	125.80	57	126.45	123.00	1	20,683	0.00%
2020/07/29	57	120.12	61	120.83	125.00	-4	20,576	-0.02%
2020/07/28	260	130.89	341	134.77	119.00	-81	20,433	-0.40%	大買/大賣/
2020/07/27	72	129.50	55	129.75	130.00	17	19,670	0.09%
2020/07/24	185	123.93	177	124.54	122.00	8	19,162	0.04%	大買/大賣/
2020/07/23	17	126.91	231	124.88	125.50	-214	18,906	-1.13%	大賣/鉅額交易
2020/07/22	80	125.08	27	126.37	128.00	53	18,943	0.28%
2020/07/21	216	126.32	322	127.19	126.50	-106	18,718	-0.57%	大買/大賣/鉅額交易
2020/07/20	285	117.82	86	117.59	120.50	199	18,387	1.08%	大買/鉅額交易
2020/07/17	144	122.87	413	120.46	121.50	-269	18,135	-1.48%	大買/大賣/鉅額交易
2020/07/16	242	125.69	238	126.31	128.00	4	17,773	0.02%	大買/大賣/
2020/07/15	671	126.72	367	133.54	125.00	304	17,379	1.75%	大買/大賣/鉅額交易
2020/07/14	365	140.62	344	140.81	136.50	21	16,998	0.12%	大買/大賣/
2020/07/13	155	134.49	84	135.34	140.50	71	16,475	0.43%	大買/
2020/07/10	280	134.70	339	135.21	128.00	-59	16,084	-0.37%	大買/大賣/
2020/07/09	198	137.08	247	137.19	138.00	-49	15,491	-0.32%	大買/大賣/
2020/07/08	227	132.63	298	131.51	133.00	-71	14,981	-0.47%	大買/大賣/
2020/07/07	229	129.40	250	129.06	129.50	-21	14,728	-0.14%	大買/大賣/
2020/07/06	195	125.16	143	123.99	123.00	52	14,173	0.37%	大買/大賣/
2020/07/03	109	121.67	269	123.33	119.50	-160	13,982	-1.14%	大買/大賣/鉅額交易
2020/07/02	385	119.91	275	119.69	125.00	110	13,554	0.81%	大買/大賣/鉅額交易
2020/07/01	132	116.40	65	116.42	116.00	67	12,873	0.52%	大買/
2020/06/30	400	116.36	976	116.01	112.00	-576	12,431	-4.63%	大買/大賣/鉅額交易
2020/06/29	537	110.40	1,203	110.76	115.00	-666	11,637	-5.72%	大買/大賣/鉅額交易
2020/06/24	120	102.75	119	102.88	105.50	1	10,716	0.01%	大買/大賣/
2020/06/23	87	93.14	131	93.49	96.10	-44	9,831	-0.45%	大賣/
2020/06/22	0	0.00	15	86.31	87.40	-15	8,916	-0.17%
2020/06/19	21	83.71	24	84.81	84.00	-3	8,763	-0.03%
2020/06/18	4	82.20	16	83.41	84.40	-12	8,698	-0.14%
2020/06/17	18	81.15	5	81.62	81.30	13	8,622	0.15%
2020/06/16	1	81.30	10	81.91	82.30	-9	8,616	-0.10%
2020/06/15	19	80.19	8	80.46	79.80	11	8,564	0.13%
2020/06/12	22	79.80	21	81.06	81.50	1	8,550	0.01%
2020/06/11	13	82.49	30	85.13	81.60	-17	8,523	-0.20%
2020/06/10	2	86.00	34	86.20	86.10	-32	8,428	-0.38%
2020/06/09	8	85.88	14	87.44	86.00	-6	8,424	-0.07%
2020/06/08	18	87.07	20	88.18	86.80	-2	8,733	-0.02%
2020/06/05	170	87.48	134	87.30	86.80	36	8,930	0.40%	大買/大賣/
2020/06/04	12	87.08	21	87.68	86.50	-9	9,056	-0.10%
2020/06/03	130	86.52	5	86.20	85.90	125	9,109	1.37%	大買/鉅額交易
2020/06/02	15	86.00	2	86.90	84.00	13	9,114	0.14%
2020/06/01	6	85.02	9	83.91	85.20	-3	9,265	-0.03%
2020/05/29	1	81.30	4	82.13	81.70	-3	9,465	-0.03%
2020/05/28	8	82.39	2	84.20	81.50	6	9,550	0.06%
2020/05/27	7	84.84	3	85.60	84.00	4	9,539	0.04%
2020/05/26	16	85.34	10	85.11	84.50	6	9,532	0.06%
2020/05/25	3	82.50	1	83.20	83.40	2	9,439	0.02%
2020/05/22	6	82.68	4	82.15	81.90	2	9,445	0.02%
2020/05/21	31	82.31	39	82.81	84.50	-8	9,372	-0.09%
2020/05/20	2	78.45	0	0.00	78.20	2	9,126	0.02%
2020/05/19	3	78.40	3	78.60	77.70	0	9,054	0.00%
2020/05/18	5	80.28	9	79.77	79.10	-4	8,949	-0.04%
2020/05/15	11	82.36	10	82.78	83.50	1	8,879	0.01%
2020/05/14	22	87.45	28	86.87	85.20	-6	8,911	-0.07%
2020/05/13	14	87.78	18	87.68	88.40	-4	9,000	-0.04%
2020/05/12	19	86.59	16	86.98	86.10	3	9,134	0.03%
2020/05/11	11	87.27	29	87.69	87.30	-18	9,661	-0.19%
2020/05/08	31	85.41	14	85.06	84.80	17	9,777	0.17%
2020/05/07	19	83.67	18	84.07	83.70	1	9,807	0.01%
2020/05/06	33	82.26	4	82.08	81.70	29	9,836	0.29%
2020/05/05	21	84.77	2	84.80	83.50	19	9,946	0.19%
2020/05/04	2	82.90	11	83.07	85.00	-9	9,910	-0.09%
2020/04/30	8	82.85	4	83.10	82.70	4	9,851	0.04%
2020/04/29	5	82.80	3	82.17	81.90	2	9,859	0.02%
2020/04/28	2	81.90	0	0.00	82.00	2	9,997	0.02%
2020/04/27	6	83.00	3	80.03	83.00	3	9,876	0.03%
2020/04/24	2	77.70	2	78.60	77.70	0	9,790	0.00%
2020/04/23	2	77.60	2	78.60	78.10	0	10,157	0.00%
2020/04/22	31	74.72	62	74.30	76.80	-31	10,429	-0.30%
2020/04/21	1	75.00	10	78.00	75.00	-9	10,445	-0.09%
2020/04/20	10	78.80	0	0.00	78.60	10	10,568	0.09%
2020/04/17	68	82.11	80	82.89	79.40	-12	10,565	-0.11%
2020/04/16	2	77.20	2	77.80	78.00	0	10,358	0.00%
2020/04/15	36	74.51	9	74.97	74.70	27	10,145	0.27%
2020/04/14	1	73.50	0	0.00	73.60	1	9,967	0.01%
2020/04/13	2	73.35	2	72.70	72.10	0	9,871	0.00%
2020/04/10	4	73.60	1	74.00	74.50	3	9,748	0.03%
2020/04/09	17	71.26	17	71.55	71.20	0	9,553	0.00%
2020/04/08	7	71.89	1	73.00	73.30	6	9,411	0.06%
2020/04/01	0	0.00	4	60.78	61.00	-4	9,162	-0.04%
2020/03/31	0	0.00	1	58.50	59.00	-1	9,188	-0.01%
2020/03/30	1	53.10	1	55.40	56.90	0	9,485	0.00%
2020/03/27	3	58.50	5	59.78	57.00	-2	9,680	-0.02%
2020/03/26	0	0.00	7	56.40	58.50	-7	9,843	-0.07%
2020/03/23	5	44.80	5	46.00	45.80	0	10,540	0.00%
2020/03/20	10	46.00	7	45.90	48.55	3	10,709	0.03%
2020/03/19	2	44.15	0	0.00	44.15	2	11,096	0.02%
2020/03/18	8	51.76	9	52.10	49.05	-1	11,755	-0.01%
2020/03/17	18	54.81	2	55.00	54.50	16	12,081	0.13%
2020/03/16	12	60.72	8	61.66	59.90	4	12,017	0.03%
2020/03/13	6	66.50	0	0.00	66.50	6	11,967	0.05%
2020/03/12	74	75.36	191	76.42	73.80	-117	11,995	-0.98%	大賣/鉅額交易
2020/03/11	39	86.44	6	86.60	82.00	33	11,586	0.28%
2020/03/10	301	87.51	0	0.00	88.90	301	11,269	2.67%	大買/鉅額交易
2020/03/09	8	86.48	93	87.05	85.40	-85	11,052	-0.77%
2020/03/06	4	93.18	3	92.20	92.20	1	10,805	0.01%
2020/03/05	675	92.68	15	94.45	94.40	660	10,694	6.17%	大買/鉅額交易
2020/03/04	307	90.55	11	91.11	90.50	296	10,369	2.85%	大買/鉅額交易
2020/03/03	61	92.39	3	92.37	93.30	58	10,123	0.57%
2020/03/02	1	86.80	5	88.00	88.00	-4	10,366	-0.04%
2020/02/27	31	91.23	0	0.00	88.90	31	10,608	0.29%
2020/02/26	29	92.50	0	0.00	91.00	29	10,801	0.27%
2020/02/25	29	91.42	31	92.43	92.80	-2	11,563	-0.02%
2020/02/24	0	0.00	2	89.80	92.00	-2	12,057	-0.02%
2020/02/21	1	90.70	0	0.00	90.70	1	12,145	0.01%
2020/02/20	1	90.00	2	90.55	90.50	-1	12,200	-0.01%
2020/02/19	3	89.20	4	89.13	89.60	-1	12,238	-0.01%
2020/02/18	7	89.39	8	89.49	87.10	-1	12,283	-0.01%
2020/02/17	21	92.24	12	93.30	90.30	9	12,367	0.07%
2020/02/14	22	92.79	43	93.07	92.90	-21	12,039	-0.17%
2020/02/13	39	93.88	22	94.28	92.20	17	11,828	0.14%
2020/02/12	98	93.29	61	93.25	93.90	37	11,698	0.32%
2020/02/11	34	88.50	27	89.04	90.30	7	11,126	0.06%
2020/02/07	3	83.13	2	83.40	81.50	1	10,693	0.01%
2020/02/06	15	83.23	8	82.61	84.50	7	10,615	0.07%
2020/02/05	10	78.90	311	79.17	79.10	-301	10,467	-2.88%	大賣/鉅額交易
2020/02/04	15	79.51	21	79.88	80.20	-6	10,441	-0.06%
2020/02/03	5	73.10	75	71.88	74.70	-70	10,361	-0.68%
2020/01/31	20	78.48	12	78.58	78.60	8	10,724	0.07%
2020/01/20	10	89.82	27	90.39	89.60	-17	11,261	-0.15%
2020/01/17	35	89.56	89	90.19	90.00	-54	11,488	-0.47%
2020/01/16	5	86.26	32	85.43	87.20	-27	11,434	-0.24%
2020/01/14	55	82.83	19	82.97	84.60	36	11,542	0.31%
2020/01/13	47	81.83	12	81.13	80.60	35	11,503	0.30%
2020/01/10	26	80.94	15	80.88	80.30	11	11,529	0.10%
2020/01/03	10	79.00	0	0.00	79.20	10	11,433	0.09%
2020/01/02	0	0.00	3	81.47	80.00	-3	11,458	-0.03%
2019/12/31	0	0.00	5	79.76	80.50	-5	11,465	-0.04%
2019/12/26	20	78.75	12	79.43	79.50	8	11,499	0.07%
2019/12/25	41	81.51	73	81.19	77.80	-32	11,476	-0.28%
2019/12/24	6	79.18	11	79.91	80.50	-5	11,212	-0.04%
2019/12/23	43	77.07	46	77.12	77.70	-3	11,084	-0.03%
2019/12/20	74	80.04	67	80.44	78.80	7	10,936	0.06%
2019/12/19	49	84.04	40	85.13	83.00	9	10,824	0.08%
2019/12/17	0	0.00	1	82.90	82.80	-1	10,511	-0.01%
2019/12/16	72	82.57	74	82.78	83.50	-2	10,491	-0.02%
2019/12/13	154	80.15	62	81.82	79.40	92	10,099	0.91%	大買/
2019/12/12	100	77.62	5	79.36	79.70	95	9,473	1.00%
2019/12/10	15	70.92	0	0.00	71.30	15	9,143	0.16%
2019/12/09	15	70.40	5	70.32	71.50	10	9,189	0.11%
2019/12/06	0	0.00	2	67.60	67.70	-2	9,155	-0.02%
2019/12/02	0	0.00	30	64.90	64.80	-30	9,657	-0.31%
2019/11/29	0	0.00	30	66.10	66.00	-30	9,701	-0.31%
2019/11/27	5	68.40	103	67.26	66.20	-98	9,792	-1.00%	大賣/
2019/11/26	18	70.68	16	70.84	69.90	2	9,471	0.02%
2019/11/25	30	70.60	3	70.47	70.30	27	9,255	0.29%
2019/11/22	123	71.58	20	71.81	71.00	103	9,023	1.14%	大買/鉅額交易
2019/11/21	129	66.89	45	66.42	70.00	84	8,275	1.02%	大買/
2019/11/20	42	64.62	30	64.66	63.70	12	7,756	0.15%
2019/11/19	12	62.84	15	63.04	64.10	-3	7,777	-0.04%
2019/11/18	18	64.15	8	63.90	63.50	10	8,006	0.12%
2019/11/15	1	64.00	1	64.30	64.00	0	8,002	0.00%
2019/11/14	33	61.98	27	61.47	64.30	6	7,985	0.08%
2019/11/13	11	63.45	10	64.20	63.60	1	8,007	0.01%
2019/11/12	13	62.20	13	62.44	63.60	0	8,029	0.00%
2019/11/11	7	62.03	15	61.67	60.90	-8	8,044	-0.10%
2019/11/08	19	66.44	24	66.22	67.00	-5	7,968	-0.06%
2019/11/07	9	65.04	9	65.40	64.20	0	7,975	0.00%
2019/11/06	72	66.56	36	66.96	65.90	36	8,028	0.45%
2019/11/05	13	66.58	9	66.77	66.60	4	8,016	0.05%
2019/11/04	30	66.51	35	66.68	67.00	-5	8,031	-0.06%
2019/11/01	9	63.80	12	64.26	65.70	-3	7,989	-0.04%
2019/10/31	0	0.00	15	63.83	62.90	-15	7,970	-0.19%
2019/10/30	45	65.18	47	65.19	65.30	-2	7,902	-0.03%
2019/10/29	10	60.67	13	62.07	62.50	-3	7,459	-0.04%
2019/10/28	257	59.91	34	60.83	62.50	223	7,213	3.09%	大買/鉅額交易
2019/10/25	67	57.79	38	58.31	58.40	29	6,847	0.42%
2019/10/24	9	55.04	31	55.84	57.10	-22	6,622	-0.33%
2019/10/23	48	54.47	62	54.58	53.20	-14	6,388	-0.22%
2019/10/22	13	53.02	100	52.82	53.40	-87	6,493	-1.34%
2019/10/21	34	49.69	38	50.03	50.70	-4	6,472	-0.06%
2019/10/18	71	48.48	65	48.74	48.75	6	6,602	0.09%
2019/10/09	1	47.25	0	0.00	46.75	1	6,921	0.01%
2019/10/08	11	46.84	9	47.07	46.80	2	7,248	0.03%
2019/09/26	7	47.81	7	48.17	47.70	0	8,055	0.00%
2019/09/24	7	50.94	5	51.40	49.20	2	7,972	0.03%
2019/09/23	6	51.02	6	50.93	51.60	0	7,820	0.00%
2019/09/19	7	49.97	7	50.03	49.75	0	7,631	0.00%
2019/09/18	15	48.50	16	48.41	48.70	-1	7,452	-0.01%
2019/09/17	1	49.15	0	0.00	48.20	1	7,429	0.01%
2019/09/10	1	48.70	1	48.55	48.70	0	7,287	0.00%
2019/09/06	11	50.47	18	50.51	49.60	-7	7,253	-0.10%
2019/09/05	2	49.53	1	50.00	49.10	1	6,993	0.01%
2019/09/04	5	49.55	8	49.39	49.00	-3	6,930	-0.04%
2019/09/02	4	47.84	0	0.00	47.80	4	6,790	0.06%
2019/08/30	16	48.04	15	48.22	48.10	1	6,767	0.01%
2019/08/29	0	0.00	3	47.05	46.95	-3	6,653	-0.05%
2019/08/28	17	47.52	12	47.75	46.50	5	6,616	0.08%
2019/08/27	1	46.05	0	0.00	45.75	1	6,507	0.02%
2019/08/26	40	45.74	0	0.00	45.25	40	6,483	0.62%
2019/08/21	5	49.54	49	49.17	49.50	-44	6,219	-0.71%
2019/08/20	8	46.65	0	0.00	46.70	8	5,900	0.14%
2019/08/19	0	0.00	1	46.80	47.20	-1	5,832	-0.02%
2019/08/16	22	46.64	32	46.87	46.15	-10	5,768	-0.17%
2019/08/15	3	47.33	3	47.60	49.10	0	5,559	0.00%
2019/08/14	0	0.00	2	49.00	47.70	-2	5,492	-0.04%
2019/08/13	3	48.65	1	48.50	47.70	2	5,415	0.04%
2019/08/08	3	47.02	3	46.97	47.85	0	5,247	0.00%
2019/08/07	0	0.00	2	44.70	44.30	-2	5,122	-0.04%
2019/08/06	0	0.00	1	45.25	45.05	-1	5,075	-0.02%
2019/08/02	11	46.50	1	46.80	46.50	10	4,936	0.20%
2019/07/29	10	49.60	0	0.00	49.50	10	4,617	0.22%
2019/07/26	5	51.80	3	52.03	51.00	2	4,519	0.04%
2019/07/25	1	51.00	1	51.10	51.50	0	4,353	0.00%
2019/07/24	14	50.11	18	50.69	51.50	-4	4,223	-0.09%
2019/07/23	23	49.15	45	48.60	48.05	-22	3,858	-0.57%
2019/07/22	17	46.79	23	47.94	48.95	-6	3,506	-0.17%
2019/07/19	5	44.14	14	45.13	44.50	-9	3,149	-0.29%
2019/07/18	20	43.65	0	0.00	41.95	20	2,877	0.69%
2019/07/17	0	0.00	6	43.65	43.25	-6	2,829	-0.21%
2019/07/16	10	44.15	0	0.00	44.00	10	2,815	0.36%
2019/07/12	33	44.34	21	44.71	43.10	12	2,702	0.44%
2019/07/11	11	42.86	2	42.35	43.00	9	2,412	0.37%
2019/07/10	7	40.81	0	0.00	40.80	7	2,316	0.30%
2019/07/09	4	40.98	1	40.40	40.40	3	2,410	0.12%
2019/07/08	6	41.82	0	0.00	41.30	6	2,324	0.26%
2019/07/04	23	40.31	26	40.33	40.30	-3	2,161	-0.14%
2019/07/03	22	38.93	19	38.77	39.30	3	1,933	0.16%
2019/07/02	0	0.00	1	35.70	35.75	-1	1,850	-0.05%
2019/06/26	0	0.00	284	33.42	33.70	-284	1,907	-14.89%	大賣/鉅額交易
2019/06/25	0	0.00	10	33.80	33.65	-10	1,971	-0.51%
2019/06/20	5	34.55	0	0.00	34.55	5	2,057	0.24%
2019/06/19	7	34.70	400	34.52	34.40	-393	2,078	-18.91%	大賣/鉅額交易
2019/06/17	7	35.40	13	34.80	34.85	-6	2,070	-0.29%
2019/06/11	6	34.10	6	34.13	34.00	0	2,045	0.00%
2019/06/05	0	0.00	317	31.67	31.55	-317	1,972	-16.07%	大賣/鉅額交易
2019/06/04	0	0.00	200	31.57	31.40	-200	1,980	-10.10%	大賣/鉅額交易
2019/05/31	1	32.70	300	32.63	32.55	-299	2,041	-14.65%	大賣/鉅額交易
2019/05/30	0	0.00	400	32.29	32.35	-400	2,038	-19.62%	大賣/鉅額交易
2019/05/28	0	0.00	1	31.80	33.15	-1	2,048	-0.05%
2019/05/27	0	0.00	1	31.85	31.55	-1	2,075	-0.05%
2019/05/24	3	31.50	0	0.00	31.85	3	2,089	0.14%
2019/05/23	2	31.83	2	31.93	31.50	0	2,102	0.00%
2019/05/16	18	36.11	0	0.00	35.00	18	2,381	0.76%
2019/05/09	3	37.00	0	0.00	36.10	3	2,759	0.11%
2019/04/29	2	39.00	4	39.33	39.30	-2	3,562	-0.06%
2019/04/26	0	0.00	1	40.60	40.75	-1	3,544	-0.03%
2019/04/25	2	41.85	1	41.55	42.00	1	3,523	0.03%
2019/04/23	3	42.90	2	42.45	42.50	1	3,508	0.03%
2019/04/19	0	0.00	2	41.80	41.80	-2	3,463	-0.06%
2019/04/18	6	41.16	0	0.00	41.40	6	3,447	0.17%
2019/04/16	1	42.85	1	43.00	43.30	0	3,329	0.00%
2019/04/15	14	43.64	17	43.70	44.00	-3	3,260	-0.09%
2019/04/11	1	42.65	0	0.00	41.20	1	3,102	0.03%
2019/04/10	2	42.00	0	0.00	41.90	2	3,043	0.07%
2019/04/09	2	43.00	1	42.20	42.70	1	3,017	0.03%
2019/04/08	0	0.00	1	41.40	41.45	-1	2,915	-0.03%
2019/04/03	1	40.90	0	0.00	40.90	1	2,892	0.03%
2019/04/02	4	41.60	3	41.70	41.45	1	2,886	0.03%
2019/04/01	0	0.00	1	41.70	40.95	-1	2,858	-0.03%
2019/03/28	2	42.10	5	41.74	40.70	-3	2,797	-0.11%
2019/03/27	5	41.59	2	41.50	41.60	3	2,738	0.11%
2019/03/25	1	39.50	0	0.00	38.95	1	2,649	0.04%
2019/03/21	0	0.00	1	39.10	39.00	-1	2,615	-0.04%
2019/03/20	0	0.00	4	39.40	39.15	-4	2,631	-0.15%
2019/03/18	0	0.00	18	39.66	39.35	-18	2,645	-0.68%
2019/03/11	0	0.00	1	38.75	38.85	-1	2,736	-0.04%
2019/03/08	6	37.85	0	0.00	38.45	6	2,814	0.21%
2019/03/07	12	38.91	8	38.74	38.00	4	2,872	0.14%
2019/03/05	0	0.00	1	40.70	40.60	-1	2,926	-0.03%
2019/03/04	0	0.00	12	40.63	40.65	-12	2,959	-0.41%
2019/02/27	1	39.85	0	0.00	40.00	1	2,970	0.03%
2019/02/21	106	41.68	2	42.00	41.50	104	3,023	3.44%	大買/鉅額交易
2019/02/18	0	0.00	7	40.78	41.10	-7	2,940	-0.24%
2019/02/15	7	43.66	63	42.63	42.00	-56	2,897	-1.93%
2019/02/14	62	43.02	105	43.21	43.25	-43	2,836	-1.52%	大賣/
2019/02/13	15	40.80	17	41.43	41.10	-2	2,698	-0.07%
2019/02/12	0	0.00	1	40.35	39.55	-1	2,629	-0.04%
2019/02/11	49	39.05	49	39.47	39.80	0	2,624	0.00%
2019/01/29	1	37.60	0	0.00	37.45	1	2,623	0.04%
2019/01/28	3	38.48	11	38.57	38.20	-8	2,676	-0.30%
2019/01/25	75	38.27	12	38.06	38.10	63	2,673	2.36%
2019/01/24	402	38.63	450	38.17	38.30	-48	2,630	-1.83%	大買/大賣/
2019/01/23	37	35.38	38	35.77	37.00	-1	2,159	-0.05%
2019/01/15	5	32.33	5	32.05	32.05	0	2,188	0.00%
2019/01/14	1	32.25	1	32.00	32.00	0	2,229	0.00%
2019/01/03	1	33.45	1	32.90	32.85	0	2,569	0.00%
2018/12/25	0	0.00	0.6	34.50	34.20	-0.6	2,829	-0.02%
2018/12/21	1	33.40	1	33.95	34.65	0	2,869	0.00%
2018/12/06	0	0.00	1	38.10	36.50	-1	3,194	-0.03%
2018/12/04	1	40.00	0	0.00	40.00	1	3,221	0.03%
2018/11/13	0	0.00	1	33.40	35.30	-1	3,790	-0.03%
2018/11/08	2	36.90	2	35.35	35.10	0	3,953	0.00%
2018/11/06	3	36.97	3	36.18	34.85	0	3,983	0.00%
2018/11/05	1	35.80	1	36.20	37.35	0	3,980	0.00%
2018/11/01	10	34.60	11	34.72	34.80	-1	3,981	-0.03%
2018/10/29	1	32.20	0	0.00	32.00	1	4,148	0.02%
2018/10/25	6	32.81	0	0.00	32.30	6	4,145	0.14%
2018/10/23	0	0.00	1	34.95	34.90	-1	4,101	-0.02%
2018/10/17	0	0.00	0.9	35.30	35.50	-0.9	4,051	-0.02%
2018/10/15	0	0.00	1	33.95	34.50	-1	4,119	-0.02%
2018/10/11	20	31.38	20	31.51	31.35	0	4,057	0.00%
2018/10/09	1	34.15	1	34.15	34.80	0	4,030	0.00%
2018/10/08	3	38.50	1	40.20	37.85	2	4,021	0.05%
2018/10/05	4	40.44	1	40.90	39.80	3	4,160	0.07%
2018/10/04	1	44.15	1	43.95	44.15	0	4,088	0.00%
2018/10/03	0	0.00	2	45.30	44.60	-2	4,111	-0.05%
2018/10/02	2	45.50	0	0.00	45.60	2	4,132	0.05%
2018/10/01	0	0.00	1	45.75	46.15	-1	4,158	-0.02%
2018/09/26	1	45.55	0	0.00	45.40	1	4,284	0.02%
2018/09/25	2	43.50	1	46.30	46.30	1	4,307	0.02%
2018/09/20	3	44.50	0	0.00	43.30	3	4,336	0.07%
2018/09/19	4	45.00	6	45.20	45.00	-2	4,340	-0.05%
2018/09/18	6	45.47	0	0.00	44.85	6	4,366	0.14%
2018/09/14	5	46.05	6	45.88	47.90	-1	4,438	-0.02%
2018/09/12	5	43.70	5	43.60	43.20	0	4,445	0.00%
2018/09/11	2	46.90	2	47.25	46.90	0	4,497	0.00%
2018/09/10	1	47.00	0	0.00	46.20	1	4,775	0.02%
2018/09/05	1	51.70	1	52.10	51.40	0	4,910	0.00%
2018/09/04	1	51.10	3	52.07	51.90	-2	4,927	-0.04%
2018/09/03	6	50.85	6	50.85	49.80	0	4,920	0.00%
2018/08/31	8	50.46	6	50.50	51.40	2	4,944	0.04%
2018/08/30	3	50.93	4	51.45	50.50	-1	5,026	-0.02%
2018/08/29	13	51.29	13	50.98	50.80	0	5,096	0.00%
2018/08/28	22	50.66	12	50.04	50.70	10	5,122	0.20%
2018/08/27	8	48.40	10	47.73	48.45	-2	5,167	-0.04%
2018/08/24	2	46.65	4	47.04	47.05	-2	5,223	-0.04%
2018/08/23	1	45.90	4	46.14	47.60	-3	5,431	-0.06%
2018/08/22	8	46.55	8	46.88	46.95	0	5,505	0.00%
2018/08/21	3	45.75	3	46.03	46.50	0	5,605	0.00%
2018/08/20	112	46.07	605	45.42	44.60	-493	5,688	-8.67%	大買/大賣/鉅額交易
2018/08/17	10	51.97	4	52.63	49.20	6	5,577	0.11%
2018/08/16	4	54.70	4	54.60	54.60	0	5,737	0.00%
2018/08/15	0	0.00	1	55.30	55.30	-1	5,824	-0.02%
2018/08/14	5	55.98	1	56.70	56.70	4	6,281	0.06%
2018/08/13	1	56.00	0	0.00	55.90	1	6,524	0.02%
2018/08/10	3	58.40	0	0.00	58.20	3	6,505	0.05%
2018/08/09	100	61.81	35	61.45	61.00	65	6,484	1.00%
2018/08/08	2	60.35	21	60.15	60.10	-19	6,496	-0.29%
2018/08/07	36	58.98	23	61.00	60.60	13	6,623	0.20%
2018/08/06	67	54.53	64	55.51	59.20	3	6,601	0.05%
2018/08/03	0	0.00	1	60.63	60.10	-1	6,480	-0.02%
2018/08/02	21	60.18	1	59.80	59.80	20	6,568	0.30%
2018/08/01	278	60.03	6	60.10	60.30	272	6,598	4.12%	大買/鉅額交易
2018/07/31	29	58.21	9	58.64	59.30	20	6,607	0.30%
2018/07/30	1	59.00	0	0.00	57.70	1	6,648	0.02%
2018/07/27	0	0.00	1	59.80	59.60	-1	6,701	-0.01%
2018/07/26	1	59.20	1	60.10	58.80	0	6,753	0.00%
2018/07/25	7	59.50	3	59.00	58.90	4	6,821	0.06%
2018/07/24	196	58.94	0	0.00	59.60	196	6,847	2.86%	大買/鉅額交易
2018/07/23	66	58.13	15	58.40	58.20	51	6,874	0.74%
2018/07/19	1	63.80	0	0.00	63.00	1	6,858	0.01%
2018/07/18	5	63.46	5	63.30	62.80	0	6,915	0.00%
2018/07/17	10	64.05	8	63.93	62.80	2	6,945	0.03%
2018/07/16	2	63.15	1	63.00	63.00	1	6,935	0.01%
2018/07/13	11	63.37	12	63.77	63.80	-1	6,892	-0.01%
2018/07/12	1	59.20	0	0.00	59.80	1	6,751	0.01%
2018/07/11	0	0.00	1	57.90	58.10	-1	6,782	-0.01%
2018/07/10	0	0.00	2	56.75	57.50	-2	6,794	-0.03%
2018/07/09	1	55.20	2	55.35	55.20	-1	6,819	-0.01%
2018/07/06	5	54.98	0	0.00	54.30	5	6,863	0.07%
2018/07/04	0	0.00	3	58.80	58.60	-3	6,896	-0.04%
2018/07/03	2	60.10	10	59.70	58.50	-8	6,918	-0.12%
2018/07/02	167	61.03	174	61.08	61.00	-7	6,962	-0.10%	大買/大賣/
2018/06/29	0	0.00	1	60.60	60.80	-1	6,971	-0.01%
2018/06/28	3	58.00	0	0.00	58.00	3	6,950	0.04%
2018/06/26	61	59.77	61	59.34	60.00	0	6,948	0.00%
2018/06/25	0	0.00	1	60.70	60.90	-1	6,964	-0.01%
2018/06/21	1	65.10	41	65.23	65.30	-40	7,276	-0.55%
2018/06/20	6	63.22	11	63.21	64.10	-5	7,278	-0.07%
2018/06/19	254	64.40	61	64.68	64.30	193	7,169	2.69%	大買/鉅額交易
2018/06/15	27	72.52	29	72.69	71.40	-2	6,933	-0.03%
2018/06/14	20	70.58	10	69.90	70.40	10	6,884	0.15%
2018/06/13	2	70.60	21	69.76	69.20	-19	6,928	-0.27%
2018/06/12	55	71.61	5	70.80	70.50	50	7,086	0.71%
2018/06/11	7	71.00	38	70.94	70.10	-31	7,271	-0.43%
2018/06/08	8	72.14	3	71.70	71.50	5	7,345	0.07%
2018/06/07	25	74.70	27	73.99	72.90	-2	7,612	-0.03%
2018/06/06	28	73.28	25	74.03	73.00	3	7,774	0.04%
2018/06/05	5	73.90	25	72.14	72.10	-20	7,830	-0.26%
2018/06/04	21	72.78	24	73.13	72.70	-3	7,807	-0.04%
2018/06/01	17	71.20	629	70.22	70.10	-612	7,751	-7.90%	大賣/鉅額交易
2018/05/31	17	71.38	969	72.60	70.90	-952	7,704	-12.36%	大賣/鉅額交易
2018/05/30	6	72.83	74	73.62	73.00	-68	7,571	-0.90%
2018/05/29	33	76.66	58	75.51	74.90	-25	7,497	-0.33%
2018/05/28	65	75.65	60	75.79	75.10	5	7,378	0.07%
2018/05/25	121	74.64	50	74.81	73.20	71	7,271	0.98%	大買/
2018/05/24	60	74.71	92	74.62	73.80	-32	7,205	-0.44%
2018/05/23	30	71.72	85	71.41	70.70	-55	7,078	-0.78%
2018/05/22	96	71.25	78	71.98	72.20	18	7,194	0.25%
2018/05/21	19	68.22	6	69.23	69.40	13	6,877	0.19%
2018/05/18	4	64.00	0	0.00	63.10	4	6,979	0.06%
2018/05/17	22	67.16	21	66.71	65.30	1	6,951	0.01%
2018/05/15	1	67.00	0	0.00	67.00	1	7,358	0.01%
2018/05/11	72	63.30	1	62.50	62.30	71	7,482	0.95%
2018/05/10	27	62.28	0	0.00	64.50	27	7,516	0.36%
2018/05/09	11	61.01	0	0.00	61.90	11	7,592	0.14%
2018/05/08	74	62.01	0	0.00	61.40	74	7,650	0.97%
2018/05/07	109	62.50	15	62.50	62.90	94	7,823	1.20%	大買/
2018/05/04	251	60.79	1	62.10	61.50	250	7,886	3.17%	大買/鉅額交易
2018/05/03	300	60.17	1	60.00	59.50	299	7,912	3.78%	大買/鉅額交易
2018/05/02	400	59.99	6	60.10	60.40	394	8,047	4.90%	大買/鉅額交易
2018/04/27	6	54.00	0	0.00	54.90	6	8,263	0.07%
2018/04/24	0	0.00	3	55.50	56.00	-3	8,806	-0.03%
2018/04/20	0	0.00	30	60.90	62.10	-30	9,165	-0.33%
2018/04/18	0	0.00	20	61.50	61.20	-20	9,643	-0.21%
2018/04/17	1	60.80	0	0.00	60.70	1	9,895	0.01%
2018/04/12	4	60.75	2	61.90	62.40	2	10,774	0.02%
2018/04/11	2	62.00	0	0.00	61.10	2	10,948	0.02%
2018/04/03	2	64.00	0	0.00	64.10	2	11,541	0.02%
2018/04/02	2	66.30	2	66.80	66.30	0	11,640	0.00%
2018/03/30	105	68.03	8	67.04	66.20	97	11,981	0.81%	大買/
2018/03/29	4	67.50	3	66.90	67.00	1	12,188	0.01%
2018/03/28	5	67.98	0	0.00	66.20	5	12,285	0.04%
2018/03/27	3	69.73	710	69.20	68.40	-707	12,524	-5.65%	大賣/鉅額交易
2018/03/26	11	68.15	11	68.31	70.60	0	12,551	0.00%
2018/03/22	0	0.00	15	67.50	66.10	-15	12,725	-0.12%
2018/03/21	6	68.10	218	68.01	67.80	-212	12,931	-1.64%	大賣/鉅額交易
2018/03/20	6	67.03	0	0.00	67.20	6	13,239	0.05%
2018/03/19	10	70.94	289	70.41	69.00	-279	13,717	-2.03%	大賣/鉅額交易
2018/03/16	10	71.05	22	70.19	70.30	-12	13,950	-0.09%
2018/03/15	20	71.43	27	71.43	71.20	-7	14,241	-0.05%
2018/03/14	10	67.70	10	68.06	68.90	0	14,539	0.00%
2018/03/13	34	67.41	15	67.57	68.00	19	14,988	0.13%
2018/03/12	2	62.25	1	65.00	65.60	1	15,185	0.01%
2018/03/08	10	59.00	10	59.00	58.40	0	15,516	0.00%
2018/03/07	0	0.00	6	58.50	58.00	-6	15,768	-0.04%
2018/03/06	4	57.90	1	58.50	58.00	3	16,338	0.02%
2018/03/05	16	59.27	16	58.94	56.80	0	16,639	0.00%
2018/03/02	5	57.50	7	58.11	58.20	-2	17,129	-0.01%
2018/03/01	1	57.60	0	0.00	57.50	1	17,425	0.01%
2018/02/27	1	57.60	1	58.40	57.20	0	17,791	0.00%
2018/02/26	8	58.70	5	57.00	56.90	3	17,987	0.02%
2018/02/23	6	58.32	7	58.51	58.70	-1	18,280	-0.01%
2018/02/22	27	55.20	32	56.03	56.80	-5	18,695	-0.03%
2018/02/21	8	53.34	13	53.91	53.40	-5	18,942	-0.03%
2018/02/12	79	53.67	98	53.42	51.60	-19	19,135	-0.10%
2018/02/08	4	63.98	2	64.30	63.60	2	19,581	0.01%
2018/02/07	49	67.84	8	68.48	64.50	41	19,761	0.21%
2018/02/06	27	69.96	22	70.06	67.60	5	19,925	0.03%
2018/02/05	31	74.82	2	75.00	75.10	29	19,735	0.15%
2018/02/02	2	77.45	4	77.93	78.00	-2	19,966	-0.01%
2018/02/01	1	77.50	2	78.40	77.50	-1	20,568	0.00%
2018/01/31	0	0.00	4	76.88	77.50	-4	21,135	-0.02%
2018/01/30	6	77.05	5	77.24	75.60	1	21,137	0.00%
2018/01/29	11	77.13	11	76.73	76.00	0	21,218	0.00%
2018/01/26	4	75.10	0	0.00	75.00	4	21,171	0.02%
2018/01/25	3	76.30	4	75.30	75.00	-1	21,192	0.00%
2018/01/24	5	75.12	75	75.11	77.30	-70	21,410	-0.33%
2018/01/23	502	76.40	0	0.00	75.50	502	21,282	2.36%	大買/鉅額交易
2018/01/22	77	77.00	62	77.27	76.00	15	21,229	0.07%
2018/01/19	8	80.73	53	80.60	79.60	-45	21,023	-0.21%
2018/01/18	14	80.06	11	80.45	78.70	3	20,894	0.01%
2018/01/17	7	79.56	7	80.03	78.70	0	20,796	0.00%
2018/01/16	3	79.90	2	79.50	78.30	1	20,598	0.00%
2018/01/15	13	76.79	54	77.46	80.10	-41	20,533	-0.20%
2018/01/12	9	73.48	48	73.39	73.50	-39	20,312	-0.19%
2018/01/11	108	73.41	1,561	72.91	72.70	-1,453	20,526	-7.08%	大買/大賣/鉅額交易
2018/01/10	4	71.10	1	71.80	71.00	3	20,382	0.01%
2018/01/09	165	75.07	164	75.18	73.60	1	20,314	0.00%	大買/大賣/
2018/01/08	5	82.52	2	84.15	80.80	3	19,997	0.02%
2018/01/05	86	84.04	11	85.09	84.30	75	20,234	0.37%
2018/01/04	28	83.23	28	83.48	83.70	0	20,093	0.00%
2018/01/03	7	81.36	405	81.39	80.70	-398	19,829	-2.01%	大賣/鉅額交易
2018/01/02	10	79.93	0	0.00	79.90	10	19,745	0.05%