美時 (1795)-兆豐券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620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

美時 (1795)籌碼相關－兆豐券商分點個股進出

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

兆豐券商分點個股進出
兆豐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
2024/11/22	72	284.26	76.1	281.53	281.50	-4.1	1,981	-0.21%
2024/11/21	10	288.00	50	285.55	285.50	-40	1,967	-2.03%
2024/11/20	7	285.57	3	287.50	288.00	4	1,938	0.21%
2024/11/19	15	281.73	7	280.86	285.50	8	1,922	0.42%
2024/11/18	6	279.17	6	278.67	279.00	0	1,948	0.00%
2024/11/15	4	282.75	30	279.72	277.50	-26	1,969	-1.32%
2024/11/14	104	286.03	6	287.17	282.00	98	1,956	5.01%	大買/
2024/11/13	6	287.92	15	281.50	281.50	-9	1,883	-0.48%
2024/11/12	0	0.00	23	286.54	285.00	-23	1,843	-1.25%
2024/11/11	10	287.70	9	284.89	290.00	1	1,833	0.05%
2024/11/08	36	281.51	5	270.50	285.00	31	1,809	1.71%
2024/11/07	11	260.73	22	261.00	261.00	-11	1,708	-0.64%
2024/11/06	0	0.00	5	259.20	259.00	-5	1,725	-0.29%
2024/11/05	13	262.15	0	0.00	264.00	13	1,760	0.74%
2024/11/04	1	257.50	0	0.00	254.50	1	1,823	0.05%
2024/10/30	1	252.50	1	251.50	251.50	0	1,927	0.00%
2024/10/29	0	0.00	7	253.79	254.00	-7	1,965	-0.36%
2024/10/28	3	258.83	0	0.00	258.00	3	2,021	0.15%
2024/10/25	1	259.00	7	258.21	257.50	-6	2,063	-0.29%
2024/10/24	0	0.00	5	261.60	260.00	-5	2,088	-0.24%
2024/10/23	12	262.92	0	0.00	260.50	12	2,096	0.57%
2024/10/22	1	260.00	0	0.00	259.00	1	2,100	0.05%
2024/10/21	5	261.50	0	0.00	260.00	5	2,133	0.23%
2024/10/18	0	0.00	6	258.58	259.00	-6	2,160	-0.28%
2024/10/17	26	260.46	20	261.50	260.00	6	2,198	0.27%
2024/10/16	2	250.00	2	250.75	251.00	0	2,228	0.00%
2024/10/14	2	254.00	0	0.00	255.50	2	2,292	0.09%
2024/10/11	0	0.00	3	253.50	253.00	-3	2,324	-0.13%
2024/10/09	0	0.00	49	257.88	255.50	-49	2,530	-1.94%
2024/10/08	5	260.80	0	0.00	262.00	5	2,546	0.20%
2024/10/07	43	261.71	0	0.00	262.50	43	2,604	1.65%
2024/10/04	4	258.00	0	0.00	258.00	4	2,656	0.15%
2024/10/01	0	0.00	5	259.50	261.00	-5	2,687	-0.19%
2024/09/30	0	0.00	63	263.95	263.00	-63	2,757	-2.29%
2024/09/27	10	270.00	0	0.00	270.00	10	2,793	0.36%
2024/09/26	0	0.00	2	267.50	267.50	-2	2,864	-0.07%
2024/09/25	30	271.50	3	270.33	271.00	27	2,990	0.90%
2024/09/24	21	270.48	3	270.50	271.00	18	3,075	0.59%
2024/09/23	2	275.00	1	274.50	274.00	1	3,212	0.03%
2024/09/20	0	0.00	1	271.50	268.50	-1	3,430	-0.03%
2024/09/19	0	0.00	1.2	270.92	271.00	-1.2	3,461	-0.03%
2024/09/18	3	271.50	74	270.41	267.00	-71	3,490	-2.03%
2024/09/16	2	269.00	0	0.00	269.50	2	3,553	0.06%
2024/09/13	13	272.58	44	270.75	269.00	-31	3,568	-0.87%
2024/09/12	4	276.38	0	0.00	277.50	4	3,586	0.11%
2024/09/11	0	0.00	17	270.82	270.50	-17	3,649	-0.47%
2024/09/10	5	286.90	2	278.00	278.00	3	3,656	0.08%
2024/09/09	25.1	280.50	0	0.00	284.50	25.1	3,667	0.68%
2024/09/06	9	271.83	1	276.00	275.50	8	3,681	0.22%
2024/09/05	0	0.00	26	271.64	266.50	-26	3,698	-0.70%
2024/09/04	0	0.00	76	268.96	274.00	-76	3,719	-2.04%
2024/09/02	70	290.81	38	287.47	286.50	32	3,763	0.85%
2024/08/30	36	286.52	0	0.00	287.00	36	3,793	0.95%
2024/08/29	1	282.50	24	279.58	282.00	-23	3,780	-0.61%
2024/08/28	6	285.50	63	284.88	281.00	-57	3,820	-1.49%
2024/08/27	18	284.78	8	281.00	285.00	10	3,895	0.26%
2024/08/26	3	284.50	3	281.50	281.00	0	3,944	0.00%
2024/08/23	0	0.00	10	277.50	281.50	-10	3,949	-0.25%
2024/08/21	0	0.00	10	282.00	281.50	-10	3,999	-0.25%
2024/08/20	31	288.95	9	282.11	284.50	22	4,004	0.55%
2024/08/19	15	279.37	0	0.00	278.50	15	4,026	0.37%
2024/08/16	0	0.00	251	274.63	275.00	-251	4,025	-6.23%	大賣/鉅額交易
2024/08/15	6	274.75	0	0.00	273.00	6	4,054	0.15%
2024/08/14	0	0.00	2	272.63	272.00	-2	4,165	-0.05%
2024/08/13	0	0.00	9	269.94	272.00	-9	4,314	-0.21%
2024/08/12	24	276.40	6	271.58	273.00	18	4,355	0.41%
2024/08/09	46	266.75	17	267.44	267.00	29	4,326	0.67%
2024/08/08	0	0.00	72	251.58	252.00	-72	4,318	-1.67%
2024/08/07	38	253.43	0	0.00	255.50	38	4,461	0.85%
2024/08/06	6	234.50	2	230.00	235.50	4	4,467	0.09%
2024/08/05	32	230.00	38	234.67	230.00	-6	4,449	-0.13%
2024/08/02	3	265.00	30	265.52	260.00	-27	4,437	-0.61%
2024/08/01	20	272.20	4.1	272.95	273.50	15.9	4,550	0.35%
2024/07/31	4	277.00	33	269.15	265.00	-29	4,584	-0.63%
2024/07/30	8	275.56	19	274.63	275.50	-11	4,598	-0.24%
2024/07/29	6	288.25	27	281.72	279.50	-21	4,604	-0.46%
2024/07/26	9	285.39	2	282.00	284.50	7	4,614	0.15%
2024/07/23	8.1	286.25	0	0.00	286.00	8.1	4,679	0.17%
2024/07/22	1	281.50	0	0.00	283.00	1	4,708	0.02%
2024/07/19	0	0.00	17	282.47	283.00	-17	4,736	-0.36%
2024/07/18	1	291.50	8	287.38	288.50	-7	4,800	-0.15%
2024/07/17	344	290.58	0	0.00	291.00	344	4,844	7.10%	大買/鉅額交易
2024/07/16	0	0.00	10	285.10	286.50	-10	4,857	-0.21%
2024/07/15	18	290.78	3.1	286.81	287.50	14.9	4,951	0.30%
2024/07/12	1.1	282.95	19	282.37	281.00	-17.9	5,020	-0.36%
2024/07/11	6	286.08	124	286.43	282.00	-118	5,093	-2.32%	大賣/鉅額交易
2024/07/10	1	304.50	2	301.25	300.50	-1	5,097	-0.02%
2024/07/09	1	301.50	21	302.95	302.50	-20	5,200	-0.38%
2024/07/08	0	0.00	3	311.50	309.00	-3	5,390	-0.06%
2024/07/05	5	308.50	15	306.37	306.50	-10	5,451	-0.18%
2024/07/04	2.1	304.21	40	303.39	303.50	-38	5,589	-0.68%
2024/07/03	0	0.00	45	314.00	310.00	-45	5,566	-0.81%
2024/07/02	0	0.00	8	313.06	311.50	-8	5,724	-0.14%
2024/07/01	65	319.42	16	315.44	317.00	49	5,824	0.84%
2024/06/28	18	312.08	1	310.00	309.50	17	5,746	0.30%
2024/06/27	43	306.95	32.1	306.56	305.00	10.9	5,785	0.19%
2024/06/26	152.1	303.44	88	305.85	310.50	64.1	5,746	1.12%	大買/
2024/06/25	6	293.00	7	292.43	290.00	-1	5,671	-0.02%
2024/06/24	6	290.58	5	289.30	287.50	1	6,014	0.02%
2024/06/21	17	293.88	2	291.75	290.00	15	6,092	0.25%
2024/06/20	1	290.50	0	0.00	289.00	1	6,277	0.02%
2024/06/19	105	289.81	25	290.48	288.50	80	6,371	1.26%	大買/
2024/06/18	41	293.89	10	293.25	291.50	31	6,352	0.49%
2024/06/17	2.1	289.50	2	287.00	287.00	0.1	6,342	0.00%
2024/06/14	18.8	287.18	30	285.78	284.00	-11.2	6,336	-0.18%
2024/06/13	0	0.00	9	286.22	288.50	-9	6,333	-0.14%
2024/06/12	3	290.67	2.2	290.05	287.50	0.8	6,377	0.01%
2024/06/11	8.2	293.48	2	291.00	287.50	6.2	6,382	0.10%
2024/06/07	2	291.25	3	289.67	289.50	-1	6,406	-0.02%
2024/06/06	1.1	293.29	14	288.93	287.50	-13	6,384	-0.20%
2024/06/05	19.2	291.43	4	291.63	292.50	15.2	6,378	0.24%
2024/06/04	2	288.00	23	285.67	285.50	-21	6,382	-0.33%
2024/06/03	27	289.91	0.1	286.75	289.00	26.9	6,449	0.42%
2024/05/31	23	287.00	14	284.04	284.00	9	6,466	0.14%
2024/05/30	1	280.50	1	283.00	276.00	0	6,508	0.00%
2024/05/29	6.2	282.90	0	0.00	281.00	6.2	6,518	0.10%
2024/05/28	57	281.97	2	281.00	280.50	55	6,553	0.84%
2024/05/27	0	0.00	0.1	281.00	282.50	-0.1	6,673	0.00%
2024/05/24	5.2	280.93	13	279.50	280.00	-7.9	6,892	-0.11%
2024/05/23	3	287.00	1	281.00	281.00	2	7,079	0.03%
2024/05/22	0	0.00	1	285.00	287.00	-1	7,028	-0.01%
2024/05/21	9.1	288.27	32	286.70	286.50	-22.9	7,048	-0.32%
2024/05/20	12.1	301.93	40	295.93	291.50	-27.9	7,042	-0.40%
2024/05/17	47	294.87	25	300.48	301.00	22	6,923	0.32%
2024/05/16	50	287.08	0	0.00	287.00	50	6,817	0.73%
2024/05/15	5	284.70	0.2	285.50	281.00	4.8	6,785	0.07%
2024/05/14	12.1	281.17	6.2	280.98	283.00	5.9	6,793	0.09%
2024/05/13	30.3	277.53	131.1	273.34	279.00	-100.8	6,755	-1.49%	大賣/
2024/05/10	4	285.25	3.1	279.77	287.50	0.9	6,691	0.01%
2024/05/09	0.2	287.75	30	282.27	282.00	-29.8	6,727	-0.44%
2024/05/08	26	289.21	35.1	289.21	290.00	-9.1	6,751	-0.13%
2024/05/07	43	287.71	48.1	289.74	285.50	-5.1	6,791	-0.08%
2024/05/06	140	300.00	112	301.44	300.00	28	6,653	0.42%	大買/大賣/
2024/05/03	107	314.62	12	311.71	307.50	95	6,634	1.43%	大買/
2024/05/02	1	318.50	27	319.65	317.00	-26	6,602	-0.39%
2024/04/30	2.1	327.94	22	324.32	323.00	-20	6,606	-0.30%
2024/04/29	51.1	322.55	25.1	329.15	329.00	26	6,734	0.39%
2024/04/26	21	313.93	5	312.60	314.50	16	6,767	0.24%
2024/04/25	36	319.17	9	316.44	312.00	27	6,784	0.40%
2024/04/24	15	322.63	6	319.33	320.50	9	6,811	0.13%
2024/04/23	25	320.92	16	319.19	320.50	9	6,878	0.13%
2024/04/22	25	319.20	10.1	314.89	313.00	14.9	7,002	0.21%
2024/04/19	35	313.07	24	310.19	311.50	11	7,220	0.15%
2024/04/18	101	319.65	25	325.78	321.00	76	7,168	1.06%	大買/
2024/04/17	3	338.00	16	335.41	333.50	-13	7,175	-0.18%
2024/04/16	235	337.16	44	333.03	334.00	191	7,140	2.67%	大買/鉅額交易
2024/04/15	13.1	337.17	30	337.43	332.50	-17	7,006	-0.24%
2024/04/12	119	342.44	17	337.62	342.00	102	7,026	1.45%	大買/鉅額交易
2024/04/11	191	328.91	20	329.70	325.00	171	6,982	2.45%	大買/鉅額交易
2024/04/10	49	325.60	56	323.76	326.50	-7	6,910	-0.10%
2024/04/09	35.1	326.06	75	325.56	323.00	-39.9	6,861	-0.58%
2024/04/08	168.1	332.43	33	327.45	325.00	135.1	6,869	1.97%	大買/鉅額交易
2024/04/03	50	318.57	1	319.50	317.50	49	6,735	0.73%
2024/04/02	100	309.51	37	308.77	310.50	63	6,597	0.95%
2024/04/01	64.1	313.21	18	310.31	308.00	46.1	6,573	0.70%
2024/03/29	22	306.45	74	304.61	304.00	-52	6,465	-0.80%
2024/03/28	61	312.07	59	308.93	306.00	2	6,436	0.03%
2024/03/27	299	310.14	37	307.11	310.00	262	6,315	4.15%	大買/鉅額交易
2024/03/26	14	298.07	95	296.30	293.00	-81	5,985	-1.35%
2024/03/25	45	299.52	55.6	299.20	294.50	-10.6	5,987	-0.18%
2024/03/22	77	281.18	45	282.71	288.50	32	5,788	0.55%
2024/03/21	2	275.50	0	0.00	274.50	2	5,766	0.03%
2024/03/20	43	277.88	11	274.45	276.50	32	5,825	0.55%
2024/03/19	14	274.50	0	0.00	275.50	14	5,811	0.24%
2024/03/18	0	0.00	18	271.06	271.00	-18	5,894	-0.31%
2024/03/15	9	269.39	2	264.00	271.50	7	5,928	0.12%
2024/03/14	7	271.43	3	268.00	270.00	4	5,896	0.07%
2024/03/13	4	271.13	7	268.50	266.50	-3	5,939	-0.05%
2024/03/12	5.1	276.19	44	274.56	274.00	-38.9	6,023	-0.65%
2024/03/11	0	0.00	0.1	276.00	273.50	-0.1	6,070	0.00%
2024/03/08	5	283.00	21.1	278.43	275.00	-16.1	6,246	-0.26%
2024/03/07	4.4	286.47	63	281.99	284.00	-58.6	6,386	-0.92%
2024/03/06	1.1	294.55	29	290.17	289.00	-27.9	6,581	-0.42%
2024/03/05	177	296.51	15.6	294.44	294.50	161.4	6,582	2.45%	大買/鉅額交易
2024/03/04	5	288.00	1	290.50	291.50	4	6,550	0.06%
2024/03/01	0	0.00	5	289.70	289.50	-5	6,606	-0.08%
2024/02/29	15	292.53	18	290.89	289.50	-3	6,850	-0.04%
2024/02/27	91	297.54	82	295.99	296.00	9	6,802	0.13%
2024/02/26	119	287.34	4	285.75	293.50	115	6,616	1.74%	大買/鉅額交易
2024/02/23	0	0.00	3	273.33	272.00	-3	6,475	-0.05%
2024/02/22	0.1	276.00	9	275.44	273.00	-8.9	6,523	-0.14%
2024/02/21	18	280.39	55	277.83	276.50	-37	6,639	-0.56%
2024/02/20	55	277.08	0	0.00	275.50	55	6,686	0.82%
2024/02/19	5	280.60	1	275.00	275.00	4	6,836	0.06%
2024/02/16	7	274.86	9	274.67	277.00	-2	6,991	-0.03%
2024/02/15	3	274.83	0	0.00	273.00	3	7,030	0.04%
2024/02/05	0	0.00	17	274.68	275.50	-17	7,047	-0.24%
2024/02/02	28	273.82	3	274.50	274.50	25	7,221	0.35%
2024/02/01	9	282.72	13	282.96	282.00	-4	7,231	-0.06%
2024/01/31	6	278.75	0	0.00	279.50	6	7,211	0.08%
2024/01/30	2.1	275.24	6	272.00	271.00	-3.9	7,270	-0.05%
2024/01/29	6.1	275.08	10	275.95	277.00	-3.9	7,243	-0.05%
2024/01/26	3	276.33	5	275.40	273.50	-2	7,327	-0.03%
2024/01/25	3.1	279.48	12	275.75	274.50	-8.9	7,375	-0.12%
2024/01/24	62.2	278.21	20	277.20	278.00	42.2	7,471	0.56%
2024/01/23	19.2	273.29	32	272.73	276.50	-12.8	7,556	-0.17%
2024/01/22	23	285.11	38	283.05	282.50	-15	7,586	-0.20%
2024/01/19	24	286.65	0	0.00	288.50	24	7,813	0.31%
2024/01/18	6	289.17	20	288.73	288.50	-14	7,923	-0.18%
2024/01/17	17	296.41	18	293.42	288.50	-1	8,052	-0.01%
2024/01/16	341	300.36	43.2	299.25	303.00	297.8	8,078	3.69%	大買/鉅額交易
2024/01/15	61	294.72	135	293.82	296.50	-74	7,934	-0.93%	大賣/
2024/01/12	13	284.81	7	286.79	282.50	6	7,715	0.08%
2024/01/11	35	283.97	11	283.18	281.50	24	7,746	0.31%
2024/01/10	253	288.29	13	287.58	290.00	240	7,653	3.14%	大買/鉅額交易
2024/01/09	2	284.75	27	284.76	288.00	-25	7,613	-0.33%
2024/01/08	0	0.00	12	283.79	284.50	-12	7,572	-0.16%
2024/01/05	38	279.86	1	280.01	285.00	37	7,456	0.50%
2024/01/04	7	273.00	4	274.50	272.00	3	7,277	0.04%
2024/01/03	1	280.50	8	277.06	270.50	-7	7,252	-0.10%
2024/01/02	40	275.93	13	274.50	275.50	27	7,146	0.38%
2023/12/29	11	271.82	5	264.50	272.00	6	7,086	0.08%
2023/12/28	2	265.25	12	269.42	264.00	-10	7,011	-0.14%
2023/12/27	29	266.79	0	0.00	269.50	29	6,981	0.42%
2023/12/26	0	0.00	7	261.29	264.00	-7	6,955	-0.10%
2023/12/25	43	261.08	76	258.66	260.00	-33	6,955	-0.47%
2023/12/22	50	267.40	2.2	265.68	267.00	47.8	6,893	0.69%
2023/12/21	0	0.00	19	271.21	268.50	-19	6,890	-0.28%
2023/12/20	5.2	276.21	8	275.63	273.50	-2.8	6,861	-0.04%
2023/12/19	3	274.17	16	271.88	273.50	-13	6,779	-0.19%
2023/12/18	24	277.91	14	273.71	272.50	10	6,815	0.15%
2023/12/15	10	274.95	20	270.18	274.00	-10	6,831	-0.15%
2023/12/14	17	269.00	8	268.44	268.50	9	6,792	0.13%
2023/12/13	8.1	267.01	51.3	269.71	264.50	-43.2	6,764	-0.64%
2023/12/12	4.2	275.60	0	0.00	274.00	4.2	6,707	0.06%
2023/12/11	117	273.50	11	272.86	274.50	106	6,653	1.59%	大買/鉅額交易
2023/12/08	105	273.81	47.1	275.95	272.00	58	6,615	0.88%	大買/
2023/12/07	64	276.79	70.1	276.74	274.00	-6.1	6,627	-0.09%
2023/12/06	234	272.43	13	272.23	270.00	221	6,521	3.39%	大買/鉅額交易
2023/12/05	68.1	271.80	18	272.56	272.00	50.1	6,487	0.77%
2023/12/04	182	278.29	16.9	274.11	277.00	165.1	6,286	2.63%	大買/鉅額交易
2023/12/01	96	271.31	0.1	269.50	267.50	95.9	6,085	1.58%
2023/11/30	4.2	258.82	3	260.00	258.50	1.2	5,839	0.02%
2023/11/29	9.1	259.88	14	257.75	261.00	-4.9	5,805	-0.08%
2023/11/28	4	258.38	31	257.32	258.00	-27	5,753	-0.47%
2023/11/27	111	259.77	13	261.38	257.00	98	5,706	1.72%	大買/
2023/11/24	50.1	248.61	40	249.50	250.00	10.1	5,466	0.18%
2023/11/22	4	247.50	263.9	247.58	245.50	-259.9	5,363	-4.85%	大賣/鉅額交易
2023/11/21	155	249.80	6	248.83	248.00	149	5,328	2.80%	大買/鉅額交易
2023/11/20	4.1	254.28	67	260.69	251.50	-62.9	5,321	-1.18%
2023/11/17	58	254.49	110	254.20	254.00	-52	5,218	-1.00%	大賣/
2023/11/16	119	255.80	24	254.44	253.00	95	5,168	1.84%	大買/
2023/11/15	89	248.87	9.8	249.61	252.00	79.2	5,061	1.57%
2023/11/14	6	233.75	2	231.00	238.50	4	4,929	0.08%
2023/11/13	9	235.39	77	235.94	233.00	-68	4,992	-1.36%
2023/11/10	17	244.09	32	241.48	240.50	-15	5,229	-0.29%
2023/11/09	52	244.22	200	237.81	236.00	-148	5,220	-2.83%	大賣/鉅額交易
2023/11/08	0	0.00	3	244.50	242.00	-3	5,433	-0.06%
2023/11/07	3.1	251.84	8	246.06	243.50	-4.9	5,584	-0.09%
2023/11/06	4	247.75	0	0.00	247.00	4	5,726	0.07%
2023/11/03	7	253.07	2	244.50	244.50	5	5,828	0.09%
2023/11/02	0	0.00	11	245.64	248.50	-11	5,801	-0.19%
2023/11/01	7.1	256.24	35	252.29	251.00	-27.9	5,757	-0.48%
2023/10/31	0	0.00	10	250.40	252.00	-10	5,689	-0.18%
2023/10/30	413	255.02	16	254.22	252.00	397	5,730	6.93%	大買/鉅額交易
2023/10/27	540	254.45	0	0.00	254.00	540	5,619	9.61%	大買/鉅額交易
2023/10/26	73.1	240.48	8	240.19	236.00	65.1	5,359	1.21%
2023/10/25	412.2	242.78	1	242.00	240.00	411.2	5,272	7.80%	大買/鉅額交易
2023/10/24	293	226.38	67	226.75	230.00	226	5,133	4.40%	大買/鉅額交易
2023/10/23	101	216.22	0	0.00	215.00	101	5,129	1.97%	大買/鉅額交易
2023/10/20	2	208.75	0	0.00	208.50	2	5,254	0.04%
2023/10/19	85	219.47	2	219.00	218.00	83	5,417	1.53%
2023/10/18	0	0.00	8.1	212.87	210.50	-8.1	5,566	-0.14%
2023/10/17	0	0.00	13.5	217.07	217.00	-13.5	5,735	-0.24%
2023/10/16	0	0.00	28	222.59	220.50	-28	5,918	-0.47%
2023/10/13	14	229.25	0	0.00	227.50	14	5,982	0.23%
2023/10/11	0	0.00	7	232.00	232.00	-7	6,183	-0.11%
2023/10/06	2	238.75	0.9	237.50	238.00	1.1	6,303	0.02%
2023/10/05	53	237.47	58	235.99	235.00	-5	6,449	-0.08%
2023/10/04	0	0.00	1	234.50	232.50	-1	6,534	-0.02%
2023/10/03	0	0.00	5	237.90	234.00	-5	6,640	-0.08%
2023/10/02	1	240.00	5	238.60	238.00	-4	6,719	-0.06%
2023/09/28	11	240.32	2	239.00	238.50	9	6,825	0.13%
2023/09/27	5	235.90	0	0.00	237.00	5	6,999	0.07%
2023/09/25	6	239.75	0	0.00	239.50	6	7,529	0.08%
2023/09/22	7	232.93	2	232.50	234.00	5	7,696	0.06%
2023/09/21	1	230.00	26.9	233.62	233.50	-25.9	7,937	-0.33%
2023/09/20	3	244.00	57	238.93	237.50	-54	8,128	-0.66%
2023/09/19	99.1	250.57	0.1	250.50	249.50	99	8,256	1.20%
2023/09/18	12.4	246.55	8	248.75	246.50	4.4	8,281	0.05%
2023/09/15	8	246.50	9	244.18	246.50	-1	8,385	-0.01%
2023/09/14	10	247.00	3	245.67	246.50	7	8,414	0.08%
2023/09/13	5	242.40	0	0.00	242.50	5	8,469	0.06%
2023/09/12	5	238.30	68	237.91	240.00	-63	8,595	-0.73%
2023/09/11	7.7	247.35	0	0.00	246.00	7.7	8,647	0.09%
2023/09/08	2	243.00	257	244.28	246.00	-255	8,758	-2.91%	大賣/鉅額交易
2023/09/07	0	0.00	24	248.02	247.50	-24	8,766	-0.27%
2023/09/06	12	251.75	0	0.00	250.00	12	8,820	0.14%
2023/09/05	1	251.50	5	254.30	250.00	-4	8,860	-0.05%
2023/09/04	21	255.57	23	255.67	256.00	-2	8,916	-0.02%
2023/09/01	21	258.02	25	258.38	258.50	-4	8,964	-0.04%
2023/08/31	19	258.50	9	255.41	253.50	10	9,023	0.11%
2023/08/30	26	257.56	7	257.07	257.00	19	9,202	0.21%
2023/08/29	25	250.40	8	251.50	252.00	17	9,210	0.18%
2023/08/28	3	248.33	8	247.75	247.50	-5	9,262	-0.05%
2023/08/25	1	248.50	53	249.64	248.00	-52	9,287	-0.56%
2023/08/24	2	253.25	2	253.50	249.50	0	9,305	0.00%
2023/08/23	50	250.90	10	249.50	249.50	40	9,304	0.43%
2023/08/22	3	256.67	155	258.17	255.00	-152	9,425	-1.61%	大賣/鉅額交易
2023/08/21	4	260.00	0	0.00	260.00	4	9,482	0.04%
2023/08/18	23	262.28	30	255.33	254.00	-7	9,590	-0.07%
2023/08/17	151	260.36	14	261.57	259.50	137	9,709	1.41%	大買/鉅額交易
2023/08/16	18	273.39	16	268.84	268.00	2	9,745	0.02%
2023/08/15	71	263.90	96	265.01	263.50	-25	10,042	-0.25%
2023/08/14	23.3	249.01	19	256.63	250.00	4.3	10,398	0.04%
2023/08/11	5	274.90	34	276.59	269.00	-29	10,493	-0.28%
2023/08/10	19	288.66	40	287.08	286.00	-21	10,356	-0.20%
2023/08/09	51	289.57	0	0.00	292.00	51	10,287	0.50%
2023/08/08	0	0.00	21	280.14	280.50	-21	10,417	-0.20%
2023/08/07	12	288.83	8	288.38	285.50	4	10,717	0.04%
2023/08/04	20	287.88	26	285.79	289.50	-6	10,779	-0.06%
2023/08/02	15	297.97	52	287.37	285.50	-37	10,840	-0.34%
2023/08/01	40	292.48	67	289.95	293.00	-27	10,808	-0.25%
2023/07/31	12	291.13	6.2	286.21	286.50	5.8	10,838	0.05%
2023/07/28	1	289.50	15	288.65	286.00	-14	11,103	-0.13%
2023/07/27	69.4	295.49	16	293.06	291.50	53.4	11,155	0.48%
2023/07/26	39	295.56	12.1	296.14	291.00	27	11,327	0.24%
2023/07/25	6	301.83	18	301.00	301.00	-12	11,201	-0.11%
2023/07/24	148	301.51	26	299.37	302.00	122	11,079	1.10%	大買/鉅額交易
2023/07/21	94	294.40	17	294.82	291.00	77	10,941	0.70%
2023/07/20	8	287.63	38	290.08	287.00	-30	10,868	-0.28%
2023/07/19	68	293.24	75	292.19	292.00	-7	10,780	-0.06%
2023/07/18	7	282.50	8	282.20	283.00	-1	10,718	-0.01%
2023/07/17	154	286.95	11.1	288.17	288.50	143	10,907	1.31%	大買/鉅額交易
2023/07/14	12	277.75	9.1	276.12	277.50	3	10,937	0.03%
2023/07/13	20.1	283.42	14	286.79	280.00	6.1	10,846	0.06%
2023/07/12	31	291.16	5	289.80	290.00	26	10,748	0.24%
2023/07/11	37	283.96	13.1	285.53	283.00	23.9	10,628	0.22%
2023/07/10	14	283.89	1	282.00	285.00	13	10,638	0.12%
2023/07/07	17.1	290.51	18	286.97	284.50	-0.9	10,601	-0.01%
2023/07/06	23.2	294.86	7.3	293.92	290.00	15.9	10,550	0.15%
2023/07/05	12.2	301.80	4	299.75	294.50	8.2	10,508	0.08%
2023/07/04	7.1	302.01	16	301.41	297.00	-8.9	10,684	-0.08%
2023/07/03	17	300.24	14.1	297.27	299.00	2.9	10,815	0.03%
2023/06/30	1	333.50	27	338.41	325.50	-26	10,553	-0.25%
2023/06/29	63	337.67	23	339.09	338.50	40	10,581	0.38%
2023/06/28	72.2	333.91	58.2	332.22	333.50	14	10,466	0.13%
2023/06/27	88.2	323.97	52.3	318.18	329.00	35.9	10,336	0.35%
2023/06/26	54	312.65	0	0.00	311.50	54	10,210	0.53%
2023/06/21	1.1	309.09	63	308.36	308.00	-61.9	10,262	-0.60%
2023/06/20	23.2	326.75	16	322.22	320.00	7.2	10,186	0.07%
2023/06/19	7	328.14	5	326.00	324.00	2	10,176	0.02%
2023/06/16	23	325.02	18	325.94	323.00	5	10,180	0.05%
2023/06/15	68	325.17	10	324.85	330.00	58	10,090	0.57%
2023/06/14	18.8	318.57	0	0.00	314.00	18.8	10,005	0.19%
2023/06/13	2	312.48	4	314.25	311.50	-2	10,016	-0.02%
2023/06/12	0	0.00	10	319.90	314.00	-10	10,106	-0.10%
2023/06/09	28	317.89	13.2	318.25	319.00	14.9	10,155	0.15%
2023/06/08	0	0.00	10.9	317.15	311.00	-10.9	10,193	-0.11%
2023/06/07	14	319.79	6	316.17	322.00	8	10,291	0.08%
2023/06/06	14	318.00	7	318.07	315.50	7	10,290	0.07%
2023/06/05	4	327.93	199	324.97	315.50	-195	10,443	-1.87%	大賣/鉅額交易
2023/06/02	2	320.25	2	320.25	320.50	0	10,354	0.00%
2023/06/01	6.9	322.13	7	325.86	320.00	-0.1	10,395	0.00%
2023/05/31	8	331.19	2	331.75	327.00	6	10,410	0.06%
2023/05/30	5	329.60	7	330.36	328.50	-2	10,438	-0.02%
2023/05/29	6	331.25	9	327.39	330.50	-3	10,451	-0.03%
2023/05/26	10	337.35	13.1	332.95	327.00	-3.1	10,501	-0.03%
2023/05/25	3	335.00	20	331.80	331.00	-17	10,435	-0.16%
2023/05/24	11	330.77	39	332.65	334.50	-28	10,597	-0.26%
2023/05/23	63.5	339.52	16.1	339.35	342.00	47.4	10,554	0.45%
2023/05/22	2.5	332.80	4	338.13	332.00	-1.5	10,623	-0.01%
2023/05/19	22	343.11	22	340.98	343.50	0	10,942	0.00%
2023/05/18	142	332.89	34.4	325.20	339.00	107.6	10,548	1.02%	大買/鉅額交易
2023/05/17	199	298.82	32.4	298.53	308.50	166.6	10,167	1.64%	大買/鉅額交易
2023/05/16	16	279.91	2	279.50	280.50	14	10,044	0.14%
2023/05/15	5	275.90	31	288.31	275.50	-26	10,505	-0.25%
2023/05/12	26	292.13	19.1	287.85	289.00	6.9	10,560	0.07%
2023/05/11	26	292.13	19.1	287.85	283.50	6.9	10,608	0.07%
2023/05/10	8	282.75	2	281.00	285.00	6	10,557	0.06%
2023/05/09	0	0.00	21.3	282.53	279.00	-21.3	11,202	-0.19%
2023/05/08	20	285.83	27	283.44	287.00	-7	11,495	-0.06%
2023/05/05	15	280.37	25.1	280.28	281.50	-10.1	11,577	-0.09%
2023/05/04	61	281.51	54	280.45	279.00	7	11,585	0.06%
2023/05/03	5	277.20	19	273.66	272.50	-14	11,322	-0.12%
2023/05/02	73.1	273.51	32	273.95	278.00	41.1	11,293	0.36%
2023/04/28	4	262.00	17	261.38	259.50	-13	11,163	-0.12%
2023/04/27	3	255.50	0	0.00	257.00	3	11,317	0.03%
2023/04/26	8	253.94	15	251.03	254.00	-7	11,495	-0.06%
2023/04/25	21	262.48	15	255.63	254.50	6	11,533	0.05%
2023/04/24	6	259.58	4	258.25	260.50	2	11,571	0.02%
2023/04/21	6	255.58	48	254.24	250.00	-42	11,703	-0.36%
2023/04/20	117	276.05	168	270.65	265.00	-51	11,657	-0.44%	大買/大賣/
2023/04/19	42	268.76	51	263.05	269.00	-9	11,532	-0.08%
2023/04/18	29	265.00	14	267.21	265.50	15	11,483	0.13%
2023/04/17	1	267.00	7	261.64	262.00	-6	11,531	-0.05%
2023/04/14	0	0.00	2	267.25	265.00	-2	11,654	-0.02%
2023/04/13	28.4	272.97	14	271.82	267.00	14.4	11,820	0.12%
2023/04/12	23	269.50	10	270.00	267.50	13	12,000	0.11%
2023/04/11	15.4	267.01	1.4	267.57	265.50	14	12,263	0.11%
2023/04/10	14	269.32	11	273.41	265.50	3	12,365	0.02%
2023/04/07	43	275.85	32	274.42	273.00	11	12,493	0.09%
2023/04/06	46	263.55	24	267.35	269.50	22	12,364	0.18%
2023/03/31	3	253.50	7	251.86	251.00	-4	12,223	-0.03%
2023/03/30	12	259.38	17	261.47	257.50	-5	12,342	-0.04%
2023/03/29	31	253.52	9	251.72	258.00	22	12,279	0.18%
2023/03/28	11	251.45	14	252.68	246.00	-3	12,297	-0.02%
2023/03/27	14	254.32	4	253.63	252.00	10	12,263	0.08%
2023/03/24	35	248.40	131	250.62	252.50	-96	12,406	-0.77%	大賣/
2023/03/23	104	244.80	1.1	245.50	244.00	102.9	12,539	0.82%	大買/鉅額交易
2023/03/22	6	246.50	4.1	244.02	243.50	1.9	12,526	0.02%
2023/03/21	0	0.00	1	247.00	243.50	-1	12,477	-0.01%
2023/03/20	5	248.40	0	0.00	248.50	5	12,412	0.04%
2023/03/17	3	248.33	5	249.60	247.50	-2	12,389	-0.02%
2023/03/16	4	249.25	8	245.81	245.50	-4	12,333	-0.03%
2023/03/15	13	253.54	1	256.50	254.50	12	12,230	0.10%
2023/03/14	5	254.00	10.1	250.47	248.00	-5.1	12,164	-0.04%
2023/03/13	7	252.14	88	250.88	250.00	-81	12,117	-0.67%
2023/03/10	5	260.48	7	259.71	255.00	-2	12,041	-0.02%
2023/03/09	1	273.00	0	0.00	270.00	1	11,896	0.01%
2023/03/08	8	277.00	4	277.00	271.50	4	11,878	0.03%
2023/03/07	1	288.50	1	282.50	277.50	0	11,702	0.00%
2023/03/03	3	287.13	3	283.00	278.50	0	13,111	0.00%
2023/03/01	4	279.25	12	280.08	278.50	-8	14,737	-0.05%
2023/02/24	6	279.17	13	281.12	281.00	-7	15,311	-0.05%
2023/02/22	6.1	281.62	11	282.18	276.50	-4.9	16,351	-0.03%
2023/02/21	2	288.50	8	282.88	287.00	-6	16,517	-0.04%
2023/02/20	15.3	290.10	16	290.34	284.50	-0.7	16,869	0.00%
2023/02/17	99.1	290.95	16.1	290.29	294.50	83	16,801	0.49%
2023/02/16	17	279.76	7.1	278.59	284.00	9.9	16,713	0.06%
2023/02/15	0.1	273.00	10	273.00	272.50	-9.9	17,036	-0.06%
2023/02/14	20	269.43	7	272.86	267.50	13	17,159	0.08%
2023/02/13	87	287.85	98	288.07	277.50	-11	16,933	-0.06%
2023/02/10	19.8	281.35	12	278.46	277.50	7.8	16,509	0.05%
2023/02/09	37	284.45	34	281.50	276.00	3	16,298	0.02%
2023/02/08	13.3	283.98	25	280.38	284.00	-11.7	16,106	-0.07%
2023/02/07	59	279.58	85	279.86	281.00	-26	15,899	-0.16%
2023/02/06	26	266.96	21	260.38	273.50	5	15,267	0.03%
2023/02/03	58	252.42	34.9	250.47	249.00	23.1	14,987	0.15%
2023/02/02	9	242.73	2	239.00	247.00	7	14,905	0.05%
2023/02/01	3	242.67	3	239.53	237.50	0	14,915	0.00%
2023/01/31	3.1	238.62	3	239.00	238.00	0.1	15,027	0.00%
2023/01/30	7	240.00	5	244.50	237.50	2	15,090	0.01%
2023/01/17	17	246.38	25	245.12	243.50	-8	15,139	-0.05%
2023/01/16	28	237.64	5	237.30	244.00	23	15,033	0.15%
2023/01/13	4	228.88	50	229.78	230.00	-46	14,972	-0.31%
2023/01/12	5	234.50	5	240.00	230.50	0	15,079	0.00%
2023/01/11	5.1	246.32	8	244.31	240.50	-2.9	15,022	-0.02%
2023/01/10	1	244.00	3	247.33	244.00	-2	15,027	-0.01%
2023/01/09	4	253.25	1	248.00	249.00	3	15,190	0.02%
2023/01/06	1	240.00	2	241.25	240.50	-1	15,412	-0.01%
2023/01/05	5	243.00	9	243.67	239.50	-4	15,764	-0.03%
2023/01/04	5	250.80	3	248.17	243.50	2	16,017	0.01%
2023/01/03	0	0.00	2	250.25	250.50	-2	16,305	-0.01%
2022/12/30	6	245.92	5	249.00	246.00	1	16,433	0.01%
2022/12/29	10	244.30	9.1	244.08	250.00	0.9	16,415	0.01%
2022/12/28	1	242.00	5	237.70	238.50	-4	16,430	-0.02%
2022/12/27	1	237.00	10	233.15	237.50	-9	16,705	-0.05%
2022/12/26	5	238.90	2	240.49	240.50	3	16,719	0.02%
2022/12/23	11	235.59	11	236.14	232.00	0	16,719	0.00%
2022/12/22	7	229.64	93.1	228.88	231.50	-86.1	16,890	-0.51%
2022/12/21	0	0.00	1	229.50	228.50	-1	16,922	-0.01%
2022/12/20	0	0.00	113.2	229.77	225.50	-113.2	17,186	-0.66%	大賣/鉅額交易
2022/12/19	1	238.00	3.1	237.16	237.00	-2.1	17,308	-0.01%
2022/12/16	2	234.50	8	237.50	234.50	-6	17,539	-0.03%
2022/12/15	22	248.36	24	248.90	241.00	-2	17,789	-0.01%
2022/12/14	1	241.00	0	0.00	255.00	1	17,895	0.01%
2022/12/09	0	0.00	2.1	248.26	254.00	-2.1	18,682	-0.01%
2022/12/08	0	0.00	5	243.10	240.50	-5	19,002	-0.03%
2022/12/07	0	0.00	8	241.19	244.00	-8	19,374	-0.04%
2022/12/06	9	258.22	10	256.50	249.50	-1	19,596	-0.01%
2022/12/05	1	269.50	4	251.38	269.50	-3	19,919	-0.02%
2022/12/01	1	248.50	4	244.63	246.50	-3	20,315	-0.01%
2022/11/30	3	238.83	12	238.21	244.00	-9	20,795	-0.04%
2022/11/29	0	0.00	58	237.59	233.50	-58	21,046	-0.28%
2022/11/28	193	239.10	211.1	239.93	246.50	-18.1	21,276	-0.08%	大買/大賣/
2022/11/25	32	247.66	113	247.25	245.50	-81	20,880	-0.39%	大賣/
2022/11/24	185	231.41	286	227.91	239.00	-101	20,189	-0.50%	大買/大賣/鉅額交易
2022/11/23	155	214.10	60.1	210.46	217.50	94.9	19,465	0.49%	大買/
2022/11/22	19.2	194.01	38	193.83	198.00	-18.8	18,795	-0.10%
2022/11/21	19	192.29	14	190.75	192.00	5	18,766	0.03%
2022/11/18	45	182.59	17	181.38	187.00	28	18,572	0.15%
2022/11/17	54	174.18	59	174.35	174.00	-5	18,131	-0.03%
2022/11/16	228	172.18	236	171.88	170.00	-8	18,063	-0.04%	大買/大賣/
2022/11/15	12	173.25	24	171.00	169.00	-12	18,102	-0.07%
2022/11/14	20	169.30	14	171.21	171.00	6	18,652	0.03%
2022/11/11	108	167.43	228	165.55	171.50	-120	18,760	-0.64%	大買/大賣/鉅額交易
2022/11/10	60	161.68	37	158.70	156.00	23	19,133	0.12%
2022/11/09	12	162.13	0	0.00	162.50	12	19,230	0.06%
2022/11/08	148	161.80	11	159.86	159.50	137	19,261	0.71%	大買/鉅額交易
2022/11/07	2	160.25	1	160.00	159.50	1	19,203	0.01%
2022/11/04	36	161.08	30	159.88	159.00	6	19,278	0.03%
2022/11/03	6	161.92	8	161.13	163.00	-2	19,264	-0.01%
2022/11/02	10	159.90	2	159.50	160.00	8	19,215	0.04%
2022/11/01	18	157.94	15	156.43	158.50	3	19,181	0.02%
2022/10/31	27	154.26	9	153.94	154.50	18	19,107	0.09%
2022/10/28	5	151.20	6	150.08	151.00	-1	19,040	-0.01%
2022/10/27	36	146.99	4	144.00	149.50	32	18,960	0.17%
2022/10/26	10	144.80	5	141.80	143.00	5	18,882	0.03%
2022/10/25	1	143.00	29	143.38	143.00	-28	18,760	-0.15%
2022/10/24	34	151.25	15	148.33	147.50	19	18,673	0.10%
2022/10/21	5.1	148.51	52	149.65	146.50	-46.9	18,672	-0.25%
2022/10/20	48	151.24	44	147.05	155.00	4	18,703	0.02%
2022/10/19	24	153.56	10	153.15	153.00	14	18,786	0.07%
2022/10/18	48	151.75	10	151.40	153.00	38	19,182	0.20%
2022/10/17	34	145.37	182.2	143.92	148.50	-148.2	19,289	-0.77%	大賣/鉅額交易
2022/10/14	174	155.42	25.2	157.18	153.00	148.8	19,110	0.78%	大買/鉅額交易
2022/10/13	48	158.16	166	153.57	148.50	-118	18,790	-0.63%	大賣/鉅額交易
2022/10/12	28.4	163.84	124	163.97	161.50	-95.6	18,489	-0.52%	大賣/
2022/10/11	25	164.00	231	164.34	159.50	-206	18,286	-1.13%	大賣/鉅額交易
2022/10/07	27	171.76	15	170.10	168.00	12	18,030	0.07%
2022/10/06	0	0.00	1	172.00	172.00	-1	17,876	-0.01%
2022/10/05	261	170.30	82	169.02	170.50	179	17,793	1.01%	大買/鉅額交易
2022/10/04	105	167.91	11	167.45	167.00	94	17,617	0.53%	大買/
2022/10/03	1	159.50	5	157.50	157.50	-4	17,590	-0.02%
2022/09/30	144	154.99	139	156.42	162.50	5	17,688	0.03%	大買/大賣/
2022/09/29	35	160.00	6.1	159.86	158.00	28.9	17,667	0.16%
2022/09/28	12.3	159.65	54	156.77	154.00	-41.7	17,494	-0.24%
2022/09/27	192	160.10	219	159.43	166.00	-27	17,482	-0.15%	大買/大賣/
2022/09/26	18.1	163.91	13	163.15	162.00	5.1	17,307	0.03%
2022/09/23	18	167.47	55	166.17	166.00	-37	17,314	-0.21%
2022/09/22	53	174.35	44	173.15	174.00	9	17,473	0.05%
2022/09/21	55	170.30	31	171.79	169.00	24	17,566	0.14%
2022/09/20	110	170.70	63	169.71	173.50	47	17,686	0.27%	大買/
2022/09/19	22	169.89	47	165.46	163.00	-25	17,583	-0.14%
2022/09/16	52	169.53	13	169.31	171.00	39	17,573	0.22%
2022/09/15	33	170.52	77	169.66	168.00	-44	17,621	-0.25%
2022/09/14	78	165.30	322	166.44	170.00	-244	17,559	-1.39%	大賣/鉅額交易
2022/09/13	15	164.67	24	163.33	165.00	-9	17,429	-0.05%
2022/09/12	418	156.25	37	162.86	164.00	381	17,644	2.16%	大買/鉅額交易
2022/09/08	57	152.82	0	0.00	154.00	57	17,765	0.32%
2022/09/07	31	153.71	12	151.42	151.50	19	17,825	0.11%
2022/09/06	218	156.69	235	156.49	154.00	-17	17,954	-0.09%	大買/大賣/
2022/09/05	37	172.27	35	170.01	166.50	2	17,691	0.01%
2022/09/02	33	178.56	146	172.96	170.00	-113	17,738	-0.64%	大賣/鉅額交易
2022/09/01	32	170.38	54	172.96	169.00	-22	17,737	-0.12%
2022/08/31	134	178.56	231	177.61	173.50	-97	18,090	-0.54%	大買/大賣/
2022/08/30	121	172.43	0	0.00	174.00	121	18,361	0.66%	大買/鉅額交易
2022/08/29	20	169.33	31	170.98	169.50	-11	18,399	-0.06%
2022/08/26	30	183.48	29.2	182.64	176.00	0.8	18,189	0.00%
2022/08/25	14	176.89	74	174.68	175.50	-60	17,591	-0.34%
2022/08/24	21.1	179.53	15	177.07	174.00	6.1	17,325	0.04%
2022/08/23	4	176.88	239	175.08	176.00	-235	16,999	-1.38%	大賣/鉅額交易
2022/08/22	14.1	185.08	118	188.00	180.00	-103.9	16,681	-0.62%	大賣/鉅額交易
2022/08/19	49	188.28	274	185.87	184.50	-225	16,210	-1.39%	大賣/鉅額交易
2022/08/18	9	176.89	145	180.72	184.50	-136	15,635	-0.87%	大賣/鉅額交易
2022/08/17	29.1	163.58	427	163.19	168.00	-397.9	15,227	-2.61%	大賣/鉅額交易
2022/08/16	355	160.48	142	158.01	161.50	213	14,415	1.48%	大買/大賣/鉅額交易
2022/08/15	96	145.02	11	144.55	147.00	85	14,136	0.60%
2022/08/12	41	143.12	163	141.97	145.00	-122	14,246	-0.86%	大賣/鉅額交易
2022/08/11	215	143.52	11	143.59	143.00	204	14,631	1.39%	大買/鉅額交易
2022/08/10	87	144.05	75	145.07	148.00	12	14,709	0.08%
2022/08/08	2	142.25	10	141.30	143.00	-8	14,700	-0.05%
2022/08/05	45	140.07	3	137.00	142.00	42	14,683	0.29%
2022/08/04	4	135.50	2	132.00	135.00	2	14,680	0.01%
2022/08/03	109	134.16	0	0.00	133.50	109	14,638	0.74%	大買/鉅額交易
2022/08/02	3	133.67	6	137.33	133.00	-3	14,641	-0.02%
2022/08/01	5	140.20	0	0.00	138.00	5	14,564	0.03%
2022/07/29	1	143.50	15	140.53	141.50	-14	14,575	-0.10%
2022/07/28	2	143.50	1	141.50	141.50	1	14,550	0.01%
2022/07/27	52	139.69	51	140.01	141.50	1	14,504	0.01%
2022/07/26	38	144.49	237	146.91	142.00	-199	14,371	-1.38%	大賣/鉅額交易
2022/07/25	248	149.68	196	148.59	149.50	52	14,073	0.37%	大買/大賣/
2022/07/22	217	142.04	74	144.07	144.50	143	13,539	1.06%	大買/鉅額交易
2022/07/21	50	132.72	3	133.17	135.00	47	13,243	0.35%
2022/07/20	3	131.33	30	130.75	130.00	-27	13,233	-0.20%
2022/07/19	37	132.70	26	131.42	130.00	11	13,290	0.08%
2022/07/18	25	131.34	1	128.50	130.00	24	13,242	0.18%
2022/07/15	4	131.50	220	131.98	131.00	-216	13,165	-1.64%	大賣/鉅額交易
2022/07/14	12	137.79	34	137.41	137.00	-22	13,057	-0.17%
2022/07/13	31	140.06	11	139.23	139.50	20	13,098	0.15%
2022/07/12	0	0.00	14	135.29	135.00	-14	13,102	-0.11%
2022/07/11	89	136.39	56	135.54	139.00	33	13,132	0.25%
2022/07/08	50	136.77	621	140.00	135.00	-571	12,878	-4.43%	大賣/鉅額交易
2022/07/07	10	144.05	11	141.64	146.00	-1	12,717	-0.01%
2022/07/06	8	147.69	10	147.70	143.50	-2	12,598	-0.02%
2022/07/05	13	141.35	4	142.00	148.00	9	12,548	0.07%
2022/07/04	202	140.85	201	135.73	141.50	1	12,505	0.01%	大買/大賣/
2022/07/01	5	145.60	8	144.63	142.50	-3	12,654	-0.02%
2022/06/30	32	152.98	55	154.73	153.50	-23	12,449	-0.18%
2022/06/29	57	156.61	39	156.99	157.50	18	12,114	0.15%
2022/06/28	17	152.71	25	152.76	148.50	-8	11,846	-0.07%
2022/06/27	30	149.02	15	145.07	151.50	15	11,681	0.13%
2022/06/24	12	144.63	9	143.28	145.00	3	12,069	0.02%
2022/06/23	8	140.94	13	139.50	143.50	-5	12,214	-0.04%
2022/06/22	8	140.38	12	142.04	138.00	-4	12,641	-0.03%
2022/06/21	9	145.06	4	140.75	146.00	5	12,601	0.04%
2022/06/20	18	146.75	20	145.15	139.00	-2	12,569	-0.02%
2022/06/17	13	143.19	4.1	144.00	146.50	8.9	12,181	0.07%
2022/06/16	8	139.56	13	139.77	137.00	-5	11,966	-0.04%
2022/06/15	13	141.23	4	135.88	140.00	9	12,054	0.07%
2022/06/14	69	135.81	1	138.00	136.50	68	11,769	0.58%
2022/06/13	33	140.94	38	142.43	143.00	-5	11,547	-0.04%
2022/06/10	79	149.70	11.2	148.17	152.00	67.8	11,272	0.60%
2022/06/09	5	147.00	18	147.39	145.50	-13	11,067	-0.12%
2022/06/08	22	143.18	35	139.20	145.50	-13	10,603	-0.12%
2022/06/07	154	133.99	1	131.50	139.50	153	10,082	1.52%	大買/鉅額交易
2022/06/06	3	126.67	2	127.00	127.00	1	9,962	0.01%
2022/06/01	0	0.00	2	129.50	126.00	-2	10,236	-0.02%
2022/05/31	1	127.50	4	127.75	128.50	-3	10,383	-0.03%
2022/05/30	1	128.00	14	127.04	128.00	-13	10,571	-0.12%
2022/05/27	4	130.00	4	129.38	126.50	0	10,969	0.00%
2022/05/26	15	131.70	18	133.42	129.00	-3	11,280	-0.03%
2022/05/25	19	131.24	9	129.22	131.50	10	11,444	0.09%
2022/05/24	28	129.32	58	130.41	127.50	-30	11,693	-0.26%
2022/05/23	54	129.70	0	0.00	130.50	54	11,677	0.46%
2022/05/20	2	133.00	2	131.50	129.50	0	11,628	0.00%
2022/05/19	185	125.65	191	129.07	131.50	-6	11,430	-0.05%	大買/大賣/
2022/05/18	103	120.60	0	0.00	129.00	103	10,988	0.94%	大買/鉅額交易
2022/05/17	3	118.50	0	0.00	117.50	3	10,808	0.03%
2022/05/12	143	116.78	0	0.00	111.00	143	10,550	1.36%	大買/鉅額交易
2022/05/11	1	115.00	1	116.00	115.50	0	10,493	0.00%
2022/04/26	0	0.00	562	117.94	115.50	-562	10,112	-5.56%	大賣/鉅額交易
2022/04/25	0	0.00	230	119.57	118.00	-230	10,021	-2.30%	大賣/鉅額交易
2022/04/22	5	131.70	5	131.00	131.00	0	9,896	0.00%
2022/04/21	43	134.41	1	132.00	134.50	42	9,825	0.43%
2022/04/20	0	0.00	2	130.50	130.00	-2	9,747	-0.02%
2022/04/19	0	0.00	2	134.00	133.50	-2	9,682	-0.02%
2022/04/18	1	127.00	1	131.50	132.50	0	9,489	0.00%
2022/04/15	22	132.00	1	131.50	126.50	21	9,301	0.23%
2022/04/14	1	131.00	110	129.98	130.00	-109	9,135	-1.19%	大賣/鉅額交易
2022/04/13	65	127.97	1	129.50	129.50	64	9,004	0.71%
2022/04/12	215	126.12	1	125.00	123.50	214	8,848	2.42%	大買/鉅額交易
2022/04/08	0	0.00	101	130.98	129.00	-101	8,652	-1.17%	大賣/鉅額交易
2022/04/07	163	130.75	1	134.50	128.50	162	8,453	1.92%	大買/鉅額交易
2022/04/06	1	131.00	1	131.50	132.00	0	8,085	0.00%
2022/04/01	3	134.83	3	131.67	130.50	0	7,998	0.00%
2022/03/31	2	131.75	2	133.75	135.50	0	7,825	0.00%
2022/03/30	1	135.50	21	133.57	133.50	-20	7,527	-0.27%
2022/03/29	32	131.92	12	132.46	133.00	20	7,236	0.28%
2022/03/28	2	126.25	52	126.91	125.00	-50	6,597	-0.76%
2022/03/25	56	124.54	34	124.21	124.50	22	6,204	0.35%
2022/03/24	6	117.00	0	0.00	121.00	6	5,562	0.11%
2022/03/23	11	111.82	10	110.80	112.00	1	5,364	0.02%
2022/03/22	0	0.00	1	115.00	117.50	-1	5,208	-0.02%
2022/03/21	4	117.50	2	118.50	117.00	2	5,168	0.04%
2022/03/18	183	112.56	3	111.33	114.00	180	4,936	3.65%	大買/鉅額交易
2022/03/15	1	101.00	0	0.00	99.70	1	4,567	0.02%
2022/03/14	60	100.07	0	0.00	101.50	60	4,544	1.32%
2022/03/11	1	102.00	10	102.25	102.50	-9	4,585	-0.20%
2022/03/10	28	107.04	20	106.03	107.00	8	4,523	0.18%
2022/03/09	2	105.00	0	0.00	103.00	2	4,414	0.05%
2022/03/08	0	0.00	3	105.50	101.50	-3	4,505	-0.07%
2022/03/07	0	0.00	9	109.56	106.00	-9	4,375	-0.21%
2022/03/03	1	118.00	0	0.00	115.50	1	4,109	0.02%
2022/03/02	10	119.45	533	115.47	118.00	-523	3,932	-13.30%	大賣/鉅額交易
2022/03/01	6.2	114.61	216	112.31	114.00	-209.9	3,615	-5.80%	大賣/鉅額交易
2022/02/25	7	108.79	16	111.03	111.50	-9	3,327	-0.27%
2022/02/24	206.1	102.18	4	103.38	103.00	202.1	3,034	6.66%	大買/鉅額交易
2022/02/23	0	0.00	13	101.84	102.50	-13	2,740	-0.47%
2022/02/22	0	0.00	2	93.20	93.40	-2	2,852	-0.07%
2022/02/21	61	91.86	15	91.43	92.50	46	2,948	1.56%
2022/02/18	15	90.90	0	0.00	90.90	15	3,022	0.50%
2022/02/14	4	86.25	0	0.00	86.10	4	3,016	0.13%
2022/02/07	0	0.00	1	85.40	86.30	-1	2,955	-0.03%
2022/01/11	7	90.17	0	0.00	89.50	7	3,007	0.23%
2022/01/07	8	92.13	172	92.03	91.50	-164	2,983	-5.50%	大賣/鉅額交易
2022/01/04	6	95.90	10	96.35	96.30	-4	2,958	-0.14%
2022/01/03	0	0.00	210	96.60	96.50	-210	2,981	-7.04%	大賣/鉅額交易
2021/12/30	30	97.50	0	0.00	97.50	30	2,987	1.00%
2021/12/27	20	95.85	87	96.15	96.00	-67	3,084	-2.17%
2021/12/24	4	96.40	93	98.01	96.20	-89	3,148	-2.83%
2021/12/23	30	98.58	20	98.25	97.70	10	3,193	0.31%
2021/12/22	27	99.06	10	98.30	97.80	17	3,197	0.53%
2021/12/17	1	95.70	0	0.00	95.30	1	3,275	0.03%
2021/12/16	45	97.38	11	97.42	97.20	34	3,236	1.05%
2021/12/15	87	99.13	58	99.40	98.20	29	3,192	0.91%
2021/12/14	4	100.75	0	0.00	101.50	4	3,130	0.13%
2021/12/13	38	100.72	4	102.50	100.50	34	3,079	1.10%
2021/12/09	1	97.10	0	0.00	97.20	1	2,976	0.03%
2021/12/08	11	95.95	0	0.00	96.00	11	2,953	0.37%
2021/12/07	259	98.24	0	0.00	96.30	259	2,905	8.91%	大買/鉅額交易
2021/12/06	1	100.00	136	100.00	100.50	-135	2,763	-4.88%	大賣/鉅額交易
2021/12/02	84	109.69	0	0.00	102.00	84	2,729	3.08%
2021/12/01	26	110.25	1	112.50	112.50	25	2,550	0.98%
2021/11/30	74	110.18	0	0.00	111.50	74	2,549	2.90%
2021/11/25	150	114.77	0	0.00	112.50	150	2,472	6.07%	大買/鉅額交易
2021/11/23	102	111.21	2	113.50	108.00	100	2,315	4.32%	大買/
2021/11/22	0	0.00	2	110.25	111.50	-2	2,259	-0.09%
2021/11/19	1	113.00	19	114.89	114.50	-18	2,241	-0.80%
2021/11/18	0	0.00	20	115.00	117.00	-20	2,086	-0.96%
2021/11/17	14	98.79	0	0.00	106.50	14	1,977	0.71%
2021/11/12	100	93.05	0	0.00	92.00	100	2,136	4.68%
2021/11/11	150	92.45	0	0.00	92.00	150	2,166	6.92%	大買/鉅額交易
2021/11/03	20	96.75	0	0.00	96.10	20	2,408	0.83%
2021/11/01	1	95.20	0	0.00	97.20	1	2,500	0.04%
2021/10/25	3	94.20	0	0.00	91.30	3	2,832	0.11%
2021/10/21	3	98.67	0	0.00	98.20	3	2,885	0.10%
2021/10/19	1	101.00	1	99.80	99.90	0	3,049	0.00%
2021/10/15	1	98.30	1	98.30	98.00	0	3,409	0.00%
2021/10/13	1	97.80	0	0.00	97.10	1	3,867	0.03%
2021/10/12	2	98.90	0	0.00	100.00	2	3,961	0.05%
2021/10/08	0	0.00	1	98.60	100.50	-1	4,075	-0.02%
2021/10/07	1	96.50	1	96.10	96.50	0	4,142	0.00%
2021/10/06	1	92.80	1	92.70	92.70	0	4,310	0.00%
2021/10/05	0	0.00	5	97.60	96.40	-5	4,551	-0.11%
2021/10/04	6	97.98	1	98.00	96.00	5	4,591	0.11%
2021/10/01	1	107.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	2	103.00	30	102.17	108.00	-28	4,537	-0.62%
2021/09/28	31	104.71	0	0.00	104.00	31	4,539	0.68%
2021/09/22	2	99.50	22	98.45	97.50	-20	4,887	-0.41%
2021/09/17	3	100.50	0	0.00	102.00	3	4,895	0.06%
2021/09/16	0	0.00	50	100.20	101.00	-50	4,900	-1.02%
2021/09/15	0	0.00	20	100.00	101.00	-20	4,886	-0.41%
2021/09/14	0	0.00	0	103.00	102.00	0	4,885	0.00%
2021/09/09	2	102.75	0	0.00	102.00	2	4,878	0.04%
2021/09/06	0	0.00	24	102.50	102.00	-24	4,880	-0.49%
2021/09/03	0	104.50	0	0.00	105.50	0	4,963	0.00%
2021/09/02	0	0.00	0	109.00	102.50	0	4,990	0.00%
2021/09/01	0	0.00	1	106.00	106.50	-1	4,978	-0.02%
2021/08/31	0	105.50	0	0.00	107.50	0	4,979	0.00%
2021/08/30	3	105.00	0	0.00	105.00	3	5,009	0.06%
2021/08/27	2	107.00	0	0.00	107.00	2	4,989	0.04%
2021/08/26	2	105.00	25	105.50	106.50	-23	5,010	-0.46%
2021/08/25	0	0.00	3	108.00	107.00	-3	5,020	-0.06%
2021/08/24	67	103.99	0	0.00	103.00	67	5,011	1.34%
2021/08/23	0	0.00	20	105.50	105.00	-20	5,034	-0.40%
2021/08/20	33	100.96	130	99.94	100.50	-97	5,061	-1.92%	大賣/
2021/08/19	50	110.52	0	0.00	101.50	50	5,045	0.99%
2021/08/18	7	109.21	62	111.07	112.50	-55	5,022	-1.10%
2021/08/17	0	0.00	20	115.00	113.50	-20	5,009	-0.40%
2021/08/16	16	116.84	0	0.00	116.50	16	5,107	0.31%
2021/08/10	0	0.00	1	139.00	137.00	-1	5,518	-0.02%
2021/08/05	3	138.67	3	138.50	138.00	0	5,609	0.00%
2021/08/04	21	147.05	0	0.00	141.00	21	5,536	0.38%
2021/08/02	5	147.50	6	145.00	147.50	-1	5,320	-0.02%
2021/07/30	10	150.00	110	145.78	146.50	-100	5,268	-1.90%	大賣/
2021/07/29	2	145.00	0	0.00	150.50	2	5,211	0.04%
2021/07/28	0	0.00	11	141.73	144.00	-11	5,142	-0.21%
2021/07/27	0	0.00	47	149.76	148.50	-47	5,059	-0.93%
2021/07/26	14	149.79	0	0.00	153.00	14	5,012	0.28%
2021/07/22	3	150.83	1	148.00	152.00	2	4,841	0.04%
2021/07/21	20	147.25	0	0.00	154.50	20	4,671	0.43%
2021/07/20	1.2	145.50	4.2	147.29	140.50	-3	4,495	-0.07%
2021/07/19	0	0.00	8	141.38	147.50	-8	4,184	-0.19%
2021/07/16	1	131.00	0.2	131.00	134.50	0.8	4,024	0.02%
2021/07/15	2.1	127.24	0	0.00	127.50	2.1	3,925	0.05%
2021/07/14	79	128.56	2	127.50	128.50	77	3,801	2.03%
2021/07/13	16	122.88	7	123.07	127.00	9	3,717	0.24%
2021/07/12	3.3	121.64	16	123.81	122.00	-12.7	3,522	-0.36%
2021/07/09	0	0.00	3.3	104.91	114.00	-3.3	3,243	-0.10%
2021/07/08	3	104.50	0	0.00	104.00	3	3,183	0.09%
2021/07/07	53	106.87	6	105.00	107.50	47	3,171	1.48%
2021/07/06	0.3	107.00	2	108.50	107.00	-1.7	3,134	-0.05%
2021/07/05	2	102.00	1	106.00	105.00	1	3,089	0.03%
2021/07/02	7	103.79	0	0.00	102.50	7	3,047	0.23%
2021/07/01	72	102.26	11	104.23	105.00	61	2,988	2.04%
2021/06/30	11	98.59	1	99.20	101.50	10	2,878	0.35%
2021/06/29	1	93.20	12	94.12	96.90	-11	2,721	-0.40%
2021/06/28	1	89.20	1	89.60	90.10	0	2,584	0.00%
2021/06/22	0	0.00	29	82.76	84.90	-29	2,556	-1.13%
2021/06/21	0	0.00	16	83.13	82.60	-16	2,561	-0.62%
2021/06/15	0	0.00	1	87.60	88.30	-1	2,516	-0.04%
2021/06/11	11	89.61	10	91.66	87.40	1	2,501	0.04%
2021/06/10	10	92.45	10	94.11	94.20	0	2,403	0.00%
2021/06/03	4	88.55	0	0.00	88.80	4	2,299	0.17%
2021/06/02	4	91.25	0	0.00	90.40	4	2,264	0.18%
2021/06/01	0	0.00	100	91.27	92.30	-100	2,232	-4.48%
2021/05/31	3	91.30	0	0.00	93.00	3	2,198	0.14%
2021/05/27	0	0.00	1	96.40	96.40	-1	2,081	-0.05%
2021/05/21	45	91.09	9	90.82	91.00	36	1,751	2.05%
2021/05/20	12	89.18	3	93.40	86.00	9	1,631	0.55%
2021/05/19	2	87.60	54	86.69	88.00	-52	1,454	-3.58%
2021/05/18	2	82.70	2	83.35	83.90	0	1,327	0.00%
2021/05/17	0	0.00	14	82.50	82.50	-14	1,212	-1.15%
2021/05/13	45	67.71	0	0.00	68.30	45	1,069	4.21%
2021/05/11	0	0.00	1	75.00	74.20	-1	1,034	-0.10%
2021/04/26	0	0.00	81	80.09	80.50	-81	1,004	-8.06%
2021/04/21	24	81.56	0	0.00	81.40	24	1,009	2.38%
2021/04/20	25	84.20	0	0.00	83.00	25	1,004	2.49%
2021/04/16	2	81.95	0	0.00	82.20	2	981	0.20%
2021/03/24	11	75.80	0	0.00	75.90	11	811	1.36%
2021/03/16	20	73.50	0	0.00	73.50	20	806	2.48%
2021/03/15	19	73.88	0	0.00	73.90	19	803	2.36%
2021/02/22	1	75.70	0	0.00	76.60	1	873	0.11%
2021/02/18	2	75.40	1	73.80	74.90	1	863	0.12%
2021/01/22	1	69.70	0	0.00	69.20	1	950	0.11%
2021/01/06	2	79.00	0	0.00	78.60	2	911	0.22%
2020/12/29	3	79.60	0	0.00	79.20	3	924	0.32%
2020/11/23	50	87.74	0	0.00	88.50	50	1,456	3.43%
2020/11/20	50	87.18	0	0.00	86.50	50	1,460	3.42%
2020/11/17	0	0.00	1	86.00	85.80	-1	1,418	-0.07%
2020/11/16	1.5	84.33	1	84.40	84.80	0.5	1,444	0.03%
2020/10/29	6	80.40	0	0.00	80.40	6	1,448	0.41%
2020/10/28	0.3	80.90	0	0.00	80.80	0.3	1,448	0.02%
2020/10/27	0.2	81.50	0	0.00	81.80	0.2	1,449	0.01%
2020/10/20	1	81.00	1	81.20	81.00	0	1,496	0.00%
2020/09/29	1	80.60	1	80.10	80.60	0	1,915	0.00%
2020/09/28	9	83.66	9	84.28	81.10	0	1,913	0.00%
2020/09/18	0	0.00	1	85.00	85.00	-1	1,740	-0.06%
2020/09/11	0	0.00	2	80.80	79.60	-2	1,933	-0.10%
2020/09/10	0	0.00	10	82.20	82.70	-10	1,933	-0.52%
2020/09/09	2	82.70	0	0.00	82.70	2	1,931	0.10%
2020/09/01	3	81.40	0	0.00	81.70	3	2,038	0.15%
2020/08/26	0	0.00	1	79.60	81.10	-1	2,137	-0.05%
2020/08/21	0	0.00	35	77.19	77.40	-35	2,137	-1.64%
2020/08/20	1	77.60	33	76.59	76.60	-32	2,159	-1.48%
2020/08/19	1	83.10	34	82.30	81.70	-33	2,219	-1.49%
2020/08/18	0	0.00	17	81.71	82.50	-17	2,226	-0.76%
2020/08/17	10	81.00	0	0.00	82.00	10	2,250	0.44%
2020/08/03	0	0.00	3	78.30	78.20	-3	2,414	-0.12%
2020/07/20	12	77.57	12	77.88	81.40	0	2,852	0.00%
2020/07/09	0	0.00	1	88.30	87.50	-1	2,857	-0.03%
2020/07/08	0	0.00	3	83.37	83.60	-3	2,814	-0.11%
2020/07/07	1	82.00	0	0.00	81.30	1	2,822	0.04%
2020/07/03	2	82.30	0	0.00	82.00	2	2,912	0.07%
2020/06/29	3	84.03	144	84.45	83.20	-141	2,962	-4.76%	大賣/鉅額交易
2020/06/24	7	87.76	12	90.03	85.10	-5	2,946	-0.17%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	14	81.68	25	81.18	81.40	-11	2,821	-0.39%
2020/06/16	0	0.00	1	83.30	83.00	-1	2,815	-0.04%
2020/06/15	0	0.00	1	81.80	81.60	-1	2,819	-0.04%
2020/06/11	2	81.75	2	82.50	79.00	0	2,899	0.00%
2020/06/05	6	81.85	5	81.50	82.40	1	3,019	0.03%
2020/05/26	72	82.15	5	82.80	80.10	67	3,083	2.17%
2020/05/25	235	78.80	0	0.00	78.80	235	2,987	7.87%	大買/鉅額交易
2020/05/15	1	73.20	1	73.40	75.00	0	2,864	0.00%
2020/05/11	0	0.00	1	78.90	78.20	-1	2,866	-0.03%
2020/05/06	6	83.17	1	82.40	81.40	5	2,806	0.18%
2020/05/05	1	75.30	1	77.10	78.10	0	2,672	0.00%
2020/04/30	26	76.77	0	0.00	74.90	26	2,640	0.98%
2020/04/29	34	72.83	8	72.58	72.80	26	2,596	1.00%
2020/04/28	63	72.27	0	0.00	72.00	63	2,618	2.41%
2020/04/27	0	0.00	4	71.03	71.20	-4	2,656	-0.15%
2020/04/24	4	70.63	0	0.00	70.00	4	2,647	0.15%
2020/04/01	1	61.10	1	61.40	60.90	0	3,158	0.00%
2020/03/30	0	0.00	7	56.37	58.00	-7	3,164	-0.22%
2020/03/27	0	0.00	15	58.60	57.50	-15	3,239	-0.46%
2020/03/20	0	0.00	31	50.59	49.50	-31	3,134	-0.99%
2020/03/18	10	54.45	120	53.41	53.00	-110	3,112	-3.53%	大賣/鉅額交易
2020/03/17	5	59.20	24	59.92	58.80	-19	3,033	-0.63%
2020/03/16	3	65.53	332	68.14	65.30	-329	3,006	-10.94%	大賣/鉅額交易
2020/03/13	5	72.50	0	0.00	72.50	5	2,948	0.17%
2020/03/12	2	79.90	0	0.00	79.90	2	2,936	0.07%
2020/03/11	1	89.90	1	89.00	88.70	0	2,899	0.00%
2020/03/09	2	95.05	3	96.47	94.70	-1	2,888	-0.03%
2020/03/06	0	0.00	1	95.70	95.70	-1	2,851	-0.04%
2020/03/05	0	0.00	1	95.90	95.30	-1	2,917	-0.03%
2020/03/04	1	95.20	1	95.30	94.40	0	3,053	0.00%
2020/03/02	0	0.00	1	85.20	88.30	-1	3,082	-0.03%
2020/02/27	5	88.00	0	0.00	87.00	5	3,119	0.16%
2020/02/25	10	90.20	0	0.00	91.30	10	3,183	0.31%
2020/02/21	1	93.20	0	0.00	93.20	1	3,371	0.03%
2020/02/19	1	93.70	0	0.00	93.60	1	3,438	0.03%
2020/02/17	1	93.50	0	0.00	93.00	1	3,525	0.03%
2020/02/11	0	0.00	6	91.87	91.40	-6	3,771	-0.16%
2020/02/10	0	0.00	5	89.50	89.80	-5	3,787	-0.13%
2020/02/04	5	91.30	0	0.00	90.10	5	3,969	0.13%
2020/02/03	0	0.00	10	86.82	88.00	-10	3,941	-0.25%
2020/01/31	0	0.00	2	93.80	91.50	-2	3,920	-0.05%
2020/01/30	3	97.13	26	98.27	93.60	-23	3,935	-0.58%
2020/01/17	0	0.00	25	105.60	105.00	-25	3,934	-0.64%
2020/01/15	2	105.50	40	106.93	105.50	-38	3,873	-0.98%
2020/01/14	11	107.14	0	0.00	107.00	11	3,844	0.29%
2020/01/13	117	115.68	210	111.08	109.00	-93	3,798	-2.45%	大買/大賣/
2020/01/10	15	114.33	2	115.25	114.50	13	3,577	0.36%
2020/01/08	2	109.00	5	110.10	109.50	-3	3,538	-0.08%
2020/01/07	4	109.25	0	0.00	108.00	4	3,530	0.11%
2020/01/06	1	118.00	272	115.80	113.50	-271	3,479	-7.79%	大賣/鉅額交易
2020/01/03	1	117.50	0	0.00	116.50	1	3,450	0.03%
2020/01/02	129	117.04	0	0.00	117.50	129	3,391	3.80%	大買/鉅額交易
2019/12/31	952	117.22	6	117.83	115.00	946	3,371	28.06%	大買/鉅額交易
2019/12/30	141	114.99	4	113.50	115.00	137	3,205	4.27%	大買/鉅額交易
2019/12/27	2	110.50	0	0.00	110.50	2	3,201	0.06%
2019/12/26	5	112.90	3	113.00	114.00	2	3,302	0.06%
2019/12/24	0	0.00	2	112.50	111.00	-2	3,346	-0.06%
2019/12/23	8	110.50	3	111.33	113.00	5	3,320	0.15%
2019/12/20	1	106.50	2	105.25	106.50	-1	3,228	-0.03%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	3	104.00	3	107.00	108.00	0	3,217	0.00%
2019/12/11	0	0.00	1	109.50	109.00	-1	3,208	-0.03%
2019/12/06	0	0.00	10	112.50	111.50	-10	3,252	-0.31%
2019/12/05	10	111.00	0	0.00	112.00	10	3,255	0.31%
2019/12/02	2	108.00	2	110.00	109.50	0	3,336	0.00%
2019/11/29	2	111.50	0	0.00	111.50	2	3,315	0.06%
2019/11/28	0	0.00	6	115.00	114.00	-6	3,322	-0.18%
2019/11/27	0	0.00	34	115.50	115.50	-34	3,319	-1.02%
2019/11/26	41	114.24	3	115.17	115.00	38	3,305	1.15%
2019/11/25	3	109.83	1	110.00	109.00	2	3,207	0.06%
2019/11/22	1	111.50	0	0.00	110.00	1	3,145	0.03%
2019/11/19	11	112.09	11	110.05	110.00	0	3,194	0.00%
2019/11/18	5	111.00	0	0.00	112.00	5	3,200	0.16%
2019/11/15	0	0.00	2	105.00	108.50	-2	3,213	-0.06%
2019/11/14	2	102.00	0	0.00	102.50	2	3,154	0.06%
2019/11/12	0	0.00	1	108.00	109.50	-1	3,157	-0.03%
2019/11/11	1	107.00	0	0.00	105.50	1	3,147	0.03%
2019/11/08	1	107.00	1	109.00	105.50	0	3,212	0.00%
2019/11/06	5	107.00	7	107.50	106.50	-2	3,147	-0.06%
2019/11/05	0	0.00	5	105.50	107.00	-5	3,100	-0.16%
2019/11/04	6	102.50	1	101.50	102.50	5	3,060	0.16%
2019/11/01	18	99.97	4	99.70	101.50	14	3,113	0.45%
2019/10/31	7	99.69	6	99.22	97.50	1	3,097	0.03%
2019/10/30	5	100.12	1	100.00	99.00	4	3,173	0.13%
2019/10/28	3	96.60	3	95.80	96.60	0	3,349	0.00%
2019/10/18	0	0.00	1	92.10	92.30	-1	3,399	-0.03%
2019/10/16	1	91.70	1	90.10	90.10	0	3,566	0.00%
2019/10/15	1	90.90	0	0.00	91.00	1	3,637	0.03%
2019/10/09	1	91.90	0	0.00	91.70	1	3,964	0.03%
2019/10/02	0	0.00	4	97.38	97.00	-4	4,235	-0.09%
2019/09/27	0	0.00	10	100.50	99.10	-10	4,321	-0.23%
2019/09/26	5	102.20	86	102.01	102.00	-81	4,443	-1.82%
2019/09/25	10	98.30	0	0.00	99.10	10	4,626	0.22%
2019/09/19	0	0.00	100	95.63	95.50	-100	4,801	-2.08%
2019/09/17	1	96.60	1	96.30	96.30	0	4,952	0.00%
2019/09/11	0	0.00	3	96.60	95.20	-3	5,336	-0.06%
2019/09/09	0	0.00	1	99.10	99.50	-1	5,725	-0.02%
2019/09/06	1	98.00	0	0.00	98.00	1	5,913	0.02%
2019/09/05	1	99.50	0	0.00	99.40	1	5,986	0.02%
2019/09/04	2	102.50	2	102.00	102.00	0	5,991	0.00%
2019/09/02	2	100.50	0	0.00	100.00	2	6,010	0.03%
2019/08/29	0	0.00	2	100.50	98.80	-2	6,064	-0.03%
2019/08/26	1	97.00	0	0.00	96.10	1	6,136	0.02%
2019/08/23	2	98.45	2	99.50	98.10	0	6,163	0.00%
2019/08/22	1	99.00	59	99.08	97.00	-58	6,147	-0.94%
2019/08/21	68	97.73	3	97.63	97.70	65	6,203	1.05%
2019/08/20	1	97.60	1	97.80	99.10	0	6,208	0.00%
2019/08/15	2	92.50	27	93.06	92.50	-25	6,509	-0.38%
2019/08/14	2	100.50	3	98.47	96.40	-1	6,532	-0.02%
2019/08/13	4	98.95	1	98.80	98.00	3	6,534	0.05%
2019/08/12	4	95.20	0	0.00	95.30	4	6,536	0.06%
2019/08/07	3	93.47	3	93.37	94.20	0	6,967	0.00%
2019/08/06	4	94.48	223	93.52	94.50	-219	6,981	-3.14%	大賣/鉅額交易
2019/08/05	2	97.40	0	0.00	91.80	2	6,942	0.03%
2019/08/02	1	100.00	1	98.40	98.40	0	6,904	0.00%
2019/08/01	0	0.00	6	101.00	99.00	-6	6,905	-0.09%
2019/07/31	2	97.90	14	100.50	98.80	-12	6,888	-0.17%
2019/07/30	1	108.50	0	0.00	108.50	1	6,670	0.01%
2019/07/26	0	0.00	5	122.50	121.50	-5	6,751	-0.07%
2019/07/25	0	0.00	1	120.00	120.00	-1	6,772	-0.01%
2019/07/24	6	123.75	1	124.00	123.00	5	6,857	0.07%
2019/07/22	1	120.50	1	122.00	121.50	0	7,018	0.00%
2019/07/19	3	121.00	63	120.25	120.50	-60	7,121	-0.84%
2019/07/18	3	123.83	1	123.50	122.50	2	7,141	0.03%
2019/07/17	0	0.00	3	124.33	124.00	-3	7,199	-0.04%
2019/07/16	3	124.50	14	124.18	124.00	-11	7,198	-0.15%
2019/07/15	36	120.32	26	121.33	122.00	10	7,043	0.14%
2019/07/12	21	116.10	7	115.71	117.00	14	6,933	0.20%
2019/07/11	1	114.50	0	0.00	114.50	1	6,962	0.01%
2019/07/10	0	0.00	10	117.00	117.00	-10	7,052	-0.14%
2019/07/09	11	114.95	1	115.50	115.00	10	7,262	0.14%
2019/07/08	4	115.63	27	116.89	115.00	-23	7,385	-0.31%
2019/07/05	6	119.75	1	118.50	120.00	5	7,655	0.07%
2019/07/04	16	117.31	6	119.08	117.00	10	7,735	0.13%
2019/07/03	20	117.73	26	118.12	118.00	-6	7,830	-0.08%
2019/07/02	38	117.22	25	116.34	117.00	13	7,847	0.17%
2019/07/01	1	111.00	0	0.00	112.00	1	7,776	0.01%
2019/06/27	0	0.00	1	112.00	113.00	-1	7,985	-0.01%
2019/06/26	1	110.50	2	110.75	111.00	-1	8,050	-0.01%
2019/06/25	11	112.77	14	112.39	112.00	-3	8,132	-0.04%
2019/06/24	70	114.26	0	0.00	113.50	70	8,241	0.85%
2019/06/21	9	117.28	8	117.50	116.00	1	8,307	0.01%
2019/06/20	26	114.06	8	114.25	117.00	18	8,286	0.22%
2019/06/19	150	113.86	7	112.86	113.00	143	8,261	1.73%	大買/鉅額交易
2019/06/18	8	112.44	12	112.21	110.50	-4	8,390	-0.05%
2019/06/17	31	111.23	20	112.20	112.50	11	8,383	0.13%
2019/06/14	5	106.00	8	107.19	107.00	-3	8,255	-0.04%
2019/06/13	1	102.50	2	103.75	102.50	-1	8,148	-0.01%
2019/06/12	5	102.50	8	103.81	104.00	-3	8,351	-0.04%
2019/06/11	1	101.00	1	102.50	101.00	0	8,488	0.00%
2019/06/10	0	0.00	3	102.00	103.00	-3	8,928	-0.03%
2019/06/05	1	99.30	2	101.50	98.50	-1	9,261	-0.01%
2019/06/04	4	101.50	8	101.88	101.00	-4	9,309	-0.04%
2019/06/03	12	105.25	0	0.00	100.50	12	9,497	0.13%
2019/05/31	0	0.00	2	104.00	103.50	-2	9,559	-0.02%
2019/05/30	1	106.00	1	104.00	104.00	0	9,631	0.00%
2019/05/29	2	107.75	1	105.00	105.00	1	9,784	0.01%
2019/05/28	1	105.00	1	106.50	108.50	0	9,943	0.00%
2019/05/27	1	105.00	2	105.00	104.00	-1	9,925	-0.01%
2019/05/24	1	107.00	1	107.50	104.50	0	10,059	0.00%
2019/05/23	1	102.50	0	0.00	105.00	1	9,946	0.01%
2019/05/22	2	102.25	0	0.00	101.50	2	9,930	0.02%
2019/05/21	0	0.00	5	96.88	100.00	-5	9,909	-0.05%
2019/05/20	1	99.40	0	0.00	97.80	1	10,089	0.01%
2019/05/17	1	98.60	25	100.91	99.80	-24	10,302	-0.23%
2019/05/16	28	103.54	25	102.90	100.00	3	10,309	0.03%
2019/05/15	39	101.23	5	97.58	102.00	34	10,145	0.34%
2019/05/13	1	92.40	1	91.50	91.50	0	10,344	0.00%
2019/05/10	0	0.00	3	91.80	91.50	-3	10,486	-0.03%
2019/05/08	10	99.90	12	98.65	97.80	-2	10,650	-0.02%
2019/05/06	2	100.75	0	0.00	96.60	2	10,796	0.02%
2019/05/03	1	98.40	2	95.85	98.70	-1	10,910	-0.01%
2019/04/30	1	93.50	7	93.40	94.00	-6	10,897	-0.06%
2019/04/29	5	91.24	7	90.97	89.80	-2	10,771	-0.02%
2019/04/26	2	99.00	4	96.95	95.00	-2	10,651	-0.02%
2019/04/25	4	99.15	1	99.70	98.00	3	10,556	0.03%
2019/04/24	3	106.00	1	108.00	104.00	2	10,417	0.02%
2019/04/23	1	108.00	2	109.00	110.00	-1	10,323	-0.01%
2019/04/22	5	104.50	10	104.80	105.50	-5	10,162	-0.05%
2019/04/19	3	103.00	0	0.00	101.50	3	10,128	0.03%
2019/04/18	6	105.42	5	104.90	104.00	1	10,111	0.01%
2019/04/17	3	108.50	4	108.13	106.50	-1	10,075	-0.01%
2019/04/15	4	106.38	6	114.50	105.50	-2	9,913	-0.02%
2019/04/12	8	113.94	6	113.83	112.50	2	9,713	0.02%
2019/04/11	66	110.62	3	113.17	110.50	63	9,613	0.66%
2019/04/10	30	114.83	50	116.60	117.00	-20	9,301	-0.22%
2019/04/09	36	114.14	23	113.87	113.00	13	9,170	0.14%
2019/04/08	8	119.50	32	118.23	113.00	-24	9,023	-0.27%
2019/04/03	7	121.50	44	121.67	120.00	-37	8,840	-0.42%
2019/04/02	2	117.25	1	116.50	115.50	1	8,605	0.01%
2019/04/01	17	123.06	12	118.67	117.50	5	8,423	0.06%
2019/03/29	1	124.50	20	124.50	121.50	-19	8,290	-0.23%
2019/03/28	3	125.17	2	125.75	125.00	1	8,214	0.01%
2019/03/27	32	128.52	10	126.00	125.00	22	8,173	0.27%
2019/03/26	0	0.00	60	134.00	131.00	-60	8,153	-0.74%
2019/03/25	4	131.88	2	133.75	135.50	2	8,054	0.02%
2019/03/22	22	132.18	1	134.50	134.50	21	7,981	0.26%
2019/03/21	34	134.78	23	132.33	135.00	11	7,915	0.14%
2019/03/20	31	128.79	3	130.00	131.00	28	7,718	0.36%
2019/03/19	32	127.78	58	127.59	126.00	-26	7,683	-0.34%
2019/03/15	42	124.46	35	125.81	125.00	7	7,641	0.09%
2019/03/14	35	124.86	13	122.62	127.00	22	7,503	0.29%
2019/03/13	2	123.00	18	125.78	123.00	-16	7,558	-0.21%
2019/03/12	12	116.38	16	116.03	118.50	-4	7,103	-0.06%
2019/03/11	4	109.13	2	108.50	108.00	2	6,854	0.03%
2019/03/08	4	108.00	4	107.50	111.50	0	6,836	0.00%
2019/03/07	6	108.00	32	107.09	108.00	-26	6,888	-0.38%
2019/03/06	11	111.00	2	108.25	111.00	9	6,788	0.13%
2019/03/05	23	106.57	1	107.50	105.50	22	6,726	0.33%
2019/02/27	22	99.23	26	100.69	106.00	-4	6,653	-0.06%
2019/02/26	7	98.07	4	97.23	96.50	3	6,614	0.05%
2019/02/25	0	0.00	278	96.88	96.20	-278	6,869	-4.05%	大賣/鉅額交易
2019/02/22	21	104.81	11	107.00	106.00	10	6,893	0.15%
2019/02/21	51	107.51	90	107.06	106.50	-39	6,847	-0.57%
2019/02/20	11	111.23	45	110.07	111.00	-34	6,946	-0.49%
2019/02/19	41	109.82	90	108.47	109.00	-49	6,887	-0.71%
2019/02/18	50	100.98	10	103.12	107.00	40	6,640	0.60%
2019/02/15	73	99.22	41	97.09	97.30	32	6,388	0.50%
2019/02/14	2	96.85	11	96.66	97.40	-9	6,291	-0.14%
2019/02/13	21	98.94	17	98.79	99.10	4	6,187	0.06%
2019/02/12	20	94.72	11	96.40	95.80	9	6,032	0.15%
2019/02/11	9	88.01	6	88.92	91.00	3	5,808	0.05%
2019/01/30	3	83.83	2	83.80	82.80	1	5,644	0.02%
2019/01/29	40	83.58	10	82.94	83.80	30	5,605	0.54%
2019/01/28	0	0.00	21	80.94	81.10	-21	5,443	-0.39%
2019/01/25	4	80.78	5	80.54	80.80	-1	5,397	-0.02%
2019/01/24	14	78.69	2	79.40	79.90	12	5,292	0.23%
2019/01/17	0	0.00	23	71.10	70.00	-23	5,515	-0.42%
2019/01/15	8	73.31	0	0.00	73.10	8	5,906	0.14%
2019/01/14	15	72.91	0	0.00	72.80	15	5,989	0.25%
2019/01/11	3	72.17	0	0.00	72.20	3	6,089	0.05%
2019/01/08	0	0.00	1	78.40	77.50	-1	6,583	-0.02%
2019/01/02	5	77.50	10	78.00	77.30	-5	7,151	-0.07%
2018/12/24	5	74.00	0	0.00	74.20	5	7,653	0.07%
2018/12/20	0	0.00	2	72.50	73.40	-2	7,589	-0.03%
2018/12/19	2	74.20	14	74.86	71.30	-12	7,486	-0.16%
2018/12/18	0	0.00	1	81.30	79.00	-1	7,334	-0.01%
2018/12/17	1	80.80	0	0.00	80.90	1	7,298	0.01%
2018/12/14	1	80.80	0	0.00	79.20	1	7,283	0.01%
2018/12/13	1	80.00	2	80.95	80.70	-1	7,234	-0.01%
2018/12/12	3	82.53	11	82.09	81.60	-8	7,186	-0.11%
2018/12/11	2	81.00	1	80.00	80.00	1	7,080	0.01%
2018/12/07	0	0.00	2	77.55	80.20	-2	6,862	-0.03%
2018/12/06	17	79.38	1	80.80	74.10	16	6,722	0.24%
2018/12/05	0	0.00	1	77.70	77.70	-1	6,497	-0.02%
2018/12/04	4	79.65	1	77.10	77.10	3	6,469	0.05%
2018/12/03	0	0.00	17	78.46	78.80	-17	6,434	-0.26%
2018/11/30	5	80.58	5	78.80	78.00	0	6,371	0.00%
2018/11/29	2	79.60	8	77.59	77.90	-6	6,209	-0.10%
2018/11/28	7	77.73	0	0.00	76.10	7	6,073	0.12%
2018/11/27	4	76.13	0	0.00	78.20	4	5,967	0.07%
2018/11/26	1	75.00	1	75.20	76.40	0	5,845	0.00%
2018/11/23	0	0.00	1	75.60	75.60	-1	5,714	-0.02%
2018/11/22	53	74.26	73	74.03	73.80	-20	5,505	-0.36%
2018/11/21	20	70.30	0	0.00	70.50	20	5,205	0.38%
2018/11/20	1	64.10	1	64.10	64.10	0	4,983	0.00%
2018/11/19	875	64.87	1,659	64.84	64.60	-784	4,935	-15.88%	大買/大賣/鉅額交易
2018/11/16	789	62.30	0	0.00	62.30	789	4,731	16.68%	大買/鉅額交易
2018/11/09	1	59.10	1	59.00	59.40	0	4,649	0.00%
2018/10/31	1	58.80	0	0.00	59.70	1	4,525	0.02%
2018/10/26	2	63.60	23	61.68	60.30	-21	4,417	-0.48%
2018/10/25	1	64.20	1	62.90	63.30	0	4,334	0.00%
2018/10/24	0	0.00	1	64.70	63.00	-1	4,179	-0.02%
2018/10/19	6	66.18	0	0.00	67.60	6	3,731	0.16%
2018/10/18	1	66.90	1	66.40	66.00	0	3,623	0.00%
2018/10/17	1	67.60	0	0.00	67.20	1	3,478	0.03%
2018/10/12	2	60.00	2	59.75	63.80	0	2,834	0.00%
2018/10/11	0	0.00	5	58.50	58.00	-5	2,746	-0.18%
2018/10/09	0	0.00	1	62.40	61.00	-1	2,633	-0.04%
2018/10/08	23	61.14	3	60.83	62.50	20	2,566	0.78%
2018/10/04	0	0.00	10	52.20	53.00	-10	2,106	-0.47%
2018/10/01	1	53.20	1	53.20	53.20	0	2,299	0.00%
2018/09/17	2	53.00	0	0.00	53.00	2	2,582	0.08%
2018/09/14	8	54.03	0	0.00	54.50	8	2,606	0.31%
2018/09/10	0	0.00	5	52.60	52.60	-5	2,773	-0.18%
2018/08/21	1	63.60	1	64.10	63.30	0	4,794	0.00%
2018/08/14	6	62.97	6	64.70	65.00	0	5,035	0.00%
2018/08/08	1	71.50	1	72.00	69.70	0	5,338	0.00%
2018/08/07	0	0.00	30	71.17	70.40	-30	5,395	-0.56%
2018/08/03	0	0.00	8	71.60	71.80	-8	5,493	-0.15%
2018/07/26	10	70.37	0	0.00	69.10	10	6,384	0.16%
2018/07/24	5	68.20	0	0.00	69.90	5	6,670	0.07%
2018/07/23	2	67.30	0	0.00	67.10	2	6,880	0.03%
2018/07/20	27	71.83	0	0.00	69.20	27	7,331	0.37%
2018/07/18	1	69.60	0	0.00	69.60	1	7,690	0.01%
2018/07/17	1	71.60	46	73.86	71.30	-45	7,892	-0.57%
2018/07/16	100	75.30	54	74.63	74.70	46	8,350	0.55%
2018/07/13	4	72.30	0	0.00	72.10	4	8,375	0.05%
2018/07/11	2	68.60	2	68.50	68.00	0	8,458	0.00%
2018/07/10	3	66.80	1	67.00	67.30	2	8,500	0.02%
2018/07/04	2	68.20	76	71.68	67.50	-74	9,071	-0.82%
2018/07/03	1	73.00	0	0.00	73.50	1	9,087	0.01%
2018/07/02	3	78.80	0	0.00	77.90	3	9,095	0.03%
2018/06/27	1	78.00	0	0.00	77.10	1	9,111	0.01%
2018/06/26	1	78.70	0	0.00	78.20	1	9,109	0.01%
2018/06/21	0	0.00	1	84.00	85.00	-1	9,106	-0.01%
2018/06/20	0	0.00	1	84.20	82.90	-1	9,071	-0.01%
2018/06/15	2	85.35	20	84.35	83.50	-18	8,952	-0.20%
2018/06/14	1	90.80	2	89.80	87.30	-1	8,842	-0.01%
2018/06/13	27	89.71	42	90.20	88.20	-15	8,725	-0.17%
2018/06/12	27	88.92	11	90.12	87.30	16	8,543	0.19%
2018/06/11	1	84.40	1	86.10	86.00	0	8,383	0.00%
2018/06/08	10	90.00	1	89.30	84.90	9	8,330	0.11%
2018/06/07	55	91.54	1	92.00	89.10	54	8,154	0.66%
2018/06/06	1	87.10	1	88.00	88.80	0	7,921	0.00%
2018/06/05	1	88.50	20	88.60	88.90	-19	7,773	-0.24%
2018/06/04	62	89.28	42	90.27	87.10	20	7,532	0.27%
2018/06/01	36	83.69	26	83.69	86.30	10	7,180	0.14%
2018/05/31	1	75.20	0	0.00	78.50	1	6,909	0.01%
2018/05/23	1	73.00	0	0.00	77.60	1	6,567	0.02%
2018/05/22	0	0.00	4	74.00	73.40	-4	6,431	-0.06%
2018/05/21	0	0.00	85	71.98	73.40	-85	6,376	-1.33%
2018/05/16	6	78.00	1	77.40	77.30	5	6,093	0.08%
2018/05/10	0	0.00	30	80.15	81.90	-30	5,666	-0.53%
2018/05/09	4	77.30	135	77.04	77.00	-131	5,455	-2.40%	大賣/鉅額交易
2018/05/08	12	83.08	5	82.30	80.90	7	5,277	0.13%
2018/05/07	4	80.30	4	81.60	82.80	0	5,180	0.00%
2018/05/04	3	79.70	144	80.03	80.30	-141	5,026	-2.81%	大賣/鉅額交易
2018/05/03	11	90.10	19	90.34	86.10	-8	4,759	-0.17%
2018/04/30	14	90.54	3	91.83	89.20	11	4,420	0.25%
2018/04/27	3	90.40	3	90.90	88.80	0	4,208	0.00%
2018/04/26	6	91.30	11	92.87	91.00	-5	3,949	-0.13%
2018/04/25	10	81.80	10	86.50	88.90	0	3,471	0.00%
2018/04/24	2	83.00	12	83.03	80.90	-10	3,192	-0.31%
2018/04/23	3	85.20	1	87.60	83.00	2	3,014	0.07%
2018/04/20	42	81.56	33	80.96	81.80	9	2,787	0.32%
2018/04/18	0	0.00	4	69.80	71.50	-4	2,129	-0.19%
2018/04/17	0	0.00	3	70.30	67.30	-3	2,016	-0.15%
2018/04/13	87	71.03	16	70.06	70.50	71	1,770	4.01%
2018/04/12	4	67.10	0	0.00	70.00	4	1,579	0.25%
2018/04/11	0	0.00	1	62.00	65.70	-1	1,255	-0.08%
2018/04/10	2	63.00	0	0.00	59.80	2	1,088	0.18%
2018/04/02	0	0.00	1	54.60	54.60	-1	764	-0.13%
2018/03/31	2	55.40	2	54.80	55.20	0	730	0.00%
2018/03/27	4	55.88	3	53.70	53.50	1	598	0.17%
2018/03/22	1	49.65	1	49.00	47.20	0	430	0.00%