義隆 (2458)-康和券商分點個股進出

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

義隆

(2458)

可現股當沖

股價
154.5
漲跌
▲1.0
漲幅
+0.65%
成交量
2,936張
產業
上市半導體類股
1182人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

義隆 (2458)籌碼相關－康和券商分點個股進出

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

康和券商分點個股進出
康和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
2024/12/13	0	0.00	50	154.50	154.50	-50	2,503	-2.00%
2024/12/11	0	0.00	55	157.27	155.50	-55	2,477	-2.22%
2024/12/10	0	0.00	30	154.37	154.00	-30	2,446	-1.23%
2024/12/09	0	0.00	80	153.05	152.50	-80	2,455	-3.26%
2024/12/04	1	155.00	0	0.00	154.00	1	2,341	0.04%
2024/12/02	0	0.00	300	146.63	146.50	-300	2,224	-13.48%	大賣/鉅額交易
2024/11/29	300	147.42	0	0.00	146.50	300	2,175	13.79%	大買/鉅額交易
2024/11/14	0	0.00	4	148.00	148.00	-4	1,880	-0.21%
2024/11/06	4	150.75	0	0.00	151.00	4	1,859	0.22%
2024/10/21	0	0.00	5	149.50	150.00	-5	1,824	-0.27%
2024/10/11	0	0.00	0.1	144.00	144.50	-0.1	1,864	-0.01%
2024/10/09	0	0.00	1	146.50	143.50	-1	1,847	-0.05%
2024/10/04	0	0.00	1	144.50	144.50	-1	1,842	-0.05%
2024/10/01	10	143.50	0	0.00	143.50	10	1,836	0.54%
2024/09/24	0	0.00	2	150.50	148.00	-2	1,780	-0.11%
2024/09/23	50	150.00	0	0.00	149.50	50	1,751	2.85%
2024/09/20	30	148.50	0	0.00	145.50	30	1,738	1.73%
2024/08/29	110	148.00	0	0.00	148.50	110	1,727	6.37%	大買/鉅額交易
2024/08/20	5	142.00	0	0.00	142.00	5	1,974	0.25%
2024/08/16	80	142.00	0	0.00	140.50	80	2,194	3.65%
2024/08/15	80	142.49	0	0.00	141.00	80	2,169	3.69%
2024/08/14	80	140.48	4	140.25	141.00	76	2,159	3.52%
2024/08/08	40	134.86	0	0.00	133.00	40	2,098	1.91%
2024/08/01	1	140.00	0	0.00	140.50	1	2,021	0.05%
2024/07/31	40	139.73	0	0.00	138.00	40	2,034	1.97%
2024/07/30	0	0.00	160	136.84	138.00	-160	2,155	-7.42%	大賣/鉅額交易
2024/07/29	1	138.00	0	0.00	138.00	1	2,149	0.05%
2024/07/26	7	141.50	0	0.00	141.50	7	2,153	0.33%
2024/07/22	0	0.00	1	142.00	141.50	-1	2,192	-0.05%
2024/07/18	3	151.00	3	149.00	149.00	0	2,244	0.00%
2024/07/17	1	153.00	1	152.50	152.50	0	2,224	0.00%
2024/07/15	1	152.50	1	150.50	150.50	0	2,294	0.00%
2024/07/12	3	152.50	3	152.33	152.50	0	2,324	0.00%
2024/07/10	5	152.50	0	0.00	151.50	5	2,450	0.20%
2024/07/03	0	0.00	1	156.50	154.50	-1	2,576	-0.04%
2024/06/12	0	0.00	30	157.50	160.00	-30	2,815	-1.07%
2024/06/06	10	159.50	0	0.00	157.00	10	2,818	0.35%
2024/06/04	0	0.00	1	163.50	162.00	-1	2,809	-0.04%
2024/06/03	0	0.00	28	163.00	163.50	-28	2,816	-0.99%
2024/05/31	29	165.90	0	0.00	163.00	29	2,815	1.03%
2024/05/30	4	171.38	1	172.50	167.00	3	2,785	0.11%
2024/05/29	0	0.00	50	173.28	174.00	-50	2,768	-1.81%
2024/05/28	4	172.25	0	0.00	171.50	4	2,753	0.15%
2024/05/27	0	0.00	40	173.50	173.00	-40	2,738	-1.46%
2024/05/24	0	0.00	4	167.00	167.00	-4	2,731	-0.15%
2024/05/23	1	174.00	62	172.79	169.00	-61	2,785	-2.19%
2024/05/07	1	156.00	0	0.00	156.50	1	3,036	0.03%
2024/05/06	2	159.50	0	0.00	156.50	2	3,035	0.07%
2024/05/03	5	158.00	5	160.40	157.00	0	3,041	0.00%
2024/04/26	1	163.00	0	0.00	163.50	1	2,903	0.03%
2024/04/25	20	165.00	40	165.00	164.50	-20	2,897	-0.69%
2024/04/24	0	0.00	3	158.00	157.00	-3	2,847	-0.11%
2024/04/22	1	148.00	0	0.00	146.50	1	2,816	0.04%
2024/04/18	0	0.00	40	162.00	161.50	-40	2,718	-1.47%
2024/04/17	0	0.00	40	162.50	162.00	-40	2,714	-1.47%
2024/04/10	0	0.00	1	160.00	158.50	-1	2,554	-0.04%
2024/04/09	1	157.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	1	159.00	0	0.00	159.50	1	2,562	0.04%
2024/04/02	0	0.00	10	159.00	156.00	-10	2,542	-0.39%
2024/04/01	10	161.50	0	0.00	161.00	10	2,519	0.40%
2024/03/28	0	0.00	0	163.00	160.50	0	2,521	0.00%
2024/03/27	60	165.01	0	0.00	164.50	60	2,516	2.38%
2024/03/26	60	167.73	0	0.00	166.50	60	2,594	2.31%
2024/03/25	80	170.00	0	0.00	169.00	80	2,628	3.04%
2024/03/21	65	169.08	5	169.00	167.00	60	2,660	2.25%
2024/03/20	60	168.83	0	0.00	167.50	60	2,644	2.27%
2024/03/19	60	166.91	0	0.00	165.00	60	2,641	2.27%
2024/03/18	1	165.50	1	165.00	166.50	0	2,661	0.00%
2024/03/05	1	168.00	0	0.00	167.00	1	2,826	0.04%
2024/03/04	50	169.12	0	0.00	167.50	50	2,861	1.75%
2024/02/29	0	0.00	1	166.00	166.00	-1	2,872	-0.03%
2024/02/26	0	0.00	2.2	171.16	170.00	-2.2	2,857	-0.08%
2024/02/23	0	0.00	197	161.77	164.00	-197	2,794	-7.05%	大賣/鉅額交易
2024/02/22	10	165.50	0	0.00	167.50	10	2,686	0.37%
2024/02/21	0	0.00	1	167.50	167.50	-1	2,636	-0.04%
2024/02/20	10	161.50	0	0.00	161.00	10	2,542	0.39%
2024/02/19	151	162.26	2	162.25	163.50	149	2,543	5.86%	大買/鉅額交易
2024/01/29	0	0.00	6	148.75	149.00	-6	2,710	-0.22%
2024/01/19	1	152.50	0	0.00	150.50	1	3,112	0.03%
2024/01/11	1	160.50	1	157.50	157.00	0	3,519	0.00%
2024/01/02	1	160.00	1	161.00	159.50	0	3,672	0.00%
2023/12/26	1	162.50	1	164.00	162.00	0	3,784	0.00%
2023/12/22	6	163.50	0	0.00	163.50	6	3,771	0.16%
2023/12/21	0	0.00	1	163.50	163.00	-1	3,732	-0.03%
2023/12/20	1	161.00	12	159.96	160.00	-11	3,657	-0.30%
2023/12/11	53	158.07	0	0.00	157.00	53	3,711	1.43%
2023/12/08	12	157.54	0	0.00	157.50	12	3,758	0.32%
2023/12/07	1	152.00	3	153.83	153.50	-2	3,744	-0.05%
2023/11/29	1	150.50	0	0.00	153.00	1	4,237	0.02%
2023/11/28	1	147.00	1	148.50	150.00	0	4,205	0.00%
2023/11/27	1	147.50	0	0.00	146.00	1	4,197	0.02%
2023/11/24	0	0.00	7	148.50	151.00	-7	4,185	-0.17%
2023/11/22	0	0.00	1	147.50	147.50	-1	4,123	-0.02%
2023/11/17	0	0.00	1	145.50	146.50	-1	4,116	-0.02%
2023/11/16	1	143.00	0	0.00	142.50	1	4,079	0.02%
2023/11/14	2	143.25	0	0.00	146.00	2	4,001	0.05%
2023/11/13	1	143.50	0	0.00	143.50	1	3,969	0.03%
2023/11/10	0	0.00	14	141.11	141.50	-14	3,972	-0.35%
2023/11/07	0	0.00	1	143.00	145.00	-1	4,036	-0.02%
2023/11/06	0	0.00	1	139.00	140.00	-1	4,005	-0.02%
2023/11/03	1	138.00	0	0.00	135.50	1	3,978	0.03%
2023/11/02	0	0.00	2	149.00	149.50	-2	3,770	-0.05%
2023/10/31	0	0.00	2	145.50	144.00	-2	4,054	-0.05%
2023/10/30	3	141.83	2	145.75	146.50	1	4,038	0.02%
2023/10/27	1	140.50	2	139.75	140.00	-1	4,005	-0.02%
2023/10/26	1	139.50	2	142.00	139.50	-1	4,071	-0.02%
2023/10/25	17	147.03	19	148.03	144.50	-2	4,033	-0.05%
2023/10/24	7	145.79	0	0.00	144.00	7	3,899	0.18%
2023/10/20	0	0.00	4	139.88	142.50	-4	3,867	-0.10%
2023/10/19	4	137.75	2	137.00	138.50	2	3,886	0.05%
2023/10/18	5	140.60	3	141.50	141.50	2	3,910	0.05%
2023/10/12	2	135.50	3	134.50	137.50	-1	3,991	-0.03%
2023/10/11	0	0.00	1	139.00	137.00	-1	3,986	-0.03%
2023/10/04	2	135.75	0	0.00	138.00	2	3,881	0.05%
2023/10/03	2	138.75	0	0.00	138.00	2	3,843	0.05%
2023/09/27	0	0.00	1	132.50	134.00	-1	3,823	-0.03%
2023/09/26	0	0.00	9	135.33	135.00	-9	3,832	-0.23%
2023/09/25	1	137.00	0	0.00	136.50	1	3,826	0.03%
2023/09/20	4	140.00	0	0.00	138.00	4	3,771	0.11%
2023/09/19	3	141.50	0	0.00	141.00	3	3,738	0.08%
2023/09/18	0	0.00	1	144.50	142.00	-1	3,712	-0.03%
2023/09/15	0	0.00	201	144.90	144.50	-201	3,678	-5.46%	大賣/鉅額交易
2023/09/14	1	144.00	75	143.61	143.00	-74	3,591	-2.06%
2023/09/13	1	141.50	1	142.50	143.50	0	3,542	0.00%
2023/09/12	2	140.50	15	139.37	140.50	-13	3,494	-0.37%
2023/09/11	3	134.83	1	136.00	138.00	2	3,420	0.06%
2023/09/08	15	136.50	3	134.50	135.50	12	3,340	0.36%
2023/09/07	0	0.00	1	133.50	135.00	-1	3,326	-0.03%
2023/09/06	5	131.70	2	130.50	133.00	3	3,289	0.09%
2023/09/05	1	130.00	10	133.50	134.00	-9	3,287	-0.27%
2023/09/04	9	127.39	2	130.00	128.50	7	3,087	0.23%
2023/08/30	0	0.00	45	118.07	119.00	-45	2,917	-1.54%
2023/08/29	2	115.50	0	0.00	117.00	2	2,902	0.07%
2023/08/25	3	113.50	0	0.00	113.00	3	2,919	0.10%
2023/08/24	36	117.42	0	0.00	116.00	36	2,926	1.23%
2023/08/21	0	0.00	1	114.00	113.50	-1	3,011	-0.03%
2023/08/17	0	0.00	1	116.50	116.50	-1	3,087	-0.03%
2023/08/16	1	117.00	34	115.29	117.00	-33	3,077	-1.07%
2023/08/15	0	0.00	1	115.00	116.00	-1	3,063	-0.03%
2023/08/14	6	117.00	4	117.13	117.00	2	3,046	0.07%
2023/08/11	34	121.40	5	120.70	121.00	29	2,996	0.97%
2023/08/10	3	120.00	1	118.00	118.00	2	2,943	0.07%
2023/08/09	3	120.17	2	120.25	121.00	1	2,884	0.03%
2023/08/07	2	119.25	2	122.50	117.00	0	2,783	0.00%
2023/08/04	5	122.90	25	120.72	122.50	-20	2,654	-0.75%
2023/08/01	5	114.00	1	114.50	115.00	4	2,389	0.17%
2023/07/31	14	116.79	2	116.25	116.50	12	2,402	0.50%
2023/07/25	5	118.50	10	115.30	115.00	-5	2,198	-0.23%
2023/07/24	2	116.75	4	117.50	118.00	-2	2,104	-0.10%
2023/07/21	1	116.00	0	0.00	115.50	1	2,018	0.05%
2023/07/20	1	114.00	1	116.00	114.50	0	1,972	0.00%
2023/07/19	10	117.50	2	117.00	118.50	8	1,900	0.42%
2023/07/18	2	114.00	0	0.00	113.00	2	1,770	0.11%
2023/06/09	2	108.50	2	104.00	104.00	0	1,475	0.00%
2023/05/26	0	0.00	1	102.50	102.50	-1	1,370	-0.07%
2023/05/25	1	105.50	0	0.00	104.00	1	1,457	0.07%
2023/05/24	2	104.00	2	104.00	104.50	0	1,433	0.00%
2023/05/10	0	0.00	2	92.90	92.50	-2	1,435	-0.14%
2023/05/09	0	0.00	1	92.00	93.00	-1	1,457	-0.07%
2023/05/05	4	97.48	1	98.90	95.80	3	1,514	0.20%
2023/05/03	0	0.00	0.6	94.60	94.00	-0.6	1,624	-0.03%
2023/04/18	0	0.00	4	102.00	101.50	-4	1,856	-0.22%
2023/04/11	0	0.00	65	102.27	104.00	-65	1,863	-3.49%
2023/04/10	0	0.00	60	101.67	101.50	-60	1,862	-3.22%
2023/04/07	0	0.00	40	101.00	101.00	-40	1,865	-2.14%
2023/03/30	0	0.00	30	100.50	99.60	-30	1,842	-1.63%
2023/03/29	25	102.50	0	0.00	102.50	25	1,840	1.36%
2023/03/22	30	103.50	0	0.00	104.00	30	1,909	1.57%
2023/03/21	30	103.00	0	0.00	102.50	30	1,914	1.57%
2023/03/20	36	101.92	0	0.00	102.50	36	1,916	1.88%
2023/03/17	30	100.00	0	0.00	100.00	30	1,924	1.56%
2023/03/16	20	100.50	0	0.00	99.70	20	1,920	1.04%
2023/03/15	40	102.00	0	0.00	101.50	40	1,925	2.08%
2023/02/23	2	110.75	2	111.25	111.00	0	1,910	0.00%
2023/02/22	1	106.00	0	0.00	107.00	1	1,815	0.06%
2023/02/21	0	0.00	2	105.50	108.00	-2	1,837	-0.11%
2023/02/17	0	0.00	1	102.50	103.00	-1	1,881	-0.05%
2023/02/16	2	104.50	2	104.25	104.50	0	1,909	0.00%
2023/02/15	0	0.00	5	103.00	102.50	-5	1,927	-0.26%
2023/02/06	1	104.00	0	0.00	103.50	1	2,324	0.04%
2023/02/03	407	108.52	0	0.00	107.50	407	2,294	17.74%	大買/鉅額交易
2023/02/02	0	0.00	6	108.00	108.00	-6	2,249	-0.27%
2023/01/31	0	0.00	5	96.28	96.90	-5	2,146	-0.23%
2023/01/13	0	0.00	0.1	93.30	90.70	-0.1	2,183	0.00%
2023/01/12	1	93.70	2	93.00	92.80	-1	2,189	-0.05%
2023/01/11	2	94.90	0	0.00	94.70	2	2,210	0.09%
2023/01/09	0	0.00	6	93.57	96.00	-6	2,207	-0.27%
2023/01/06	9	92.69	4	92.88	94.40	5	2,163	0.23%
2023/01/03	1	87.20	0	0.00	87.00	1	2,107	0.05%
2022/12/30	1	87.10	0	0.00	86.00	1	2,145	0.05%
2022/12/28	0	0.00	100	84.18	83.50	-100	2,165	-4.62%
2022/12/26	2	86.30	0	0.00	86.00	2	2,167	0.09%
2022/12/21	88	85.45	0	0.00	85.30	88	2,245	3.92%
2022/12/16	5	89.62	0	0.00	90.30	5	2,305	0.22%
2022/12/15	1	90.90	0	0.00	91.00	1	2,360	0.04%
2022/12/12	2	88.05	0	0.00	88.10	2	2,600	0.08%
2022/12/06	1	89.90	0	0.00	89.10	1	2,765	0.04%
2022/11/30	0	0.00	1	90.00	89.70	-1	2,774	-0.04%
2022/11/28	0	0.00	1	87.60	88.00	-1	2,843	-0.04%
2022/11/22	1	86.80	0	0.00	87.00	1	2,870	0.03%
2022/11/18	1	89.20	1	90.70	88.60	0	2,849	0.00%
2022/11/17	1	89.20	1	90.20	89.40	0	2,836	0.00%
2022/11/14	0	0.00	0.1	88.00	87.80	-0.1	2,743	0.00%
2022/11/11	0	0.00	1	88.00	87.10	-1	2,711	-0.04%
2022/11/10	1	85.80	1	87.00	86.40	0	2,678	0.00%
2022/11/09	0	0.00	37	85.78	86.50	-37	2,654	-1.39%
2022/11/08	4	85.08	21	86.10	84.60	-17	2,621	-0.65%
2022/11/07	1	80.70	0	0.00	86.10	1	2,577	0.04%
2022/11/04	6	78.72	10	76.72	79.50	-4	2,435	-0.16%
2022/11/02	5	82.80	0	0.00	82.90	5	2,236	0.22%
2022/10/28	0	0.00	98	80.33	79.70	-98	2,302	-4.26%
2022/10/27	100	82.65	0	0.00	81.70	100	2,332	4.29%
2022/10/20	0	0.00	40	82.05	81.90	-40	2,242	-1.78%
2022/10/19	54	82.53	1	84.20	82.30	53	2,241	2.36%
2022/10/18	0	0.00	1	83.50	82.60	-1	2,214	-0.05%
2022/10/11	1.1	81.04	1	80.30	79.60	0.1	2,226	0.00%
2022/10/07	6	85.22	1	85.40	84.20	5	2,203	0.23%
2022/10/05	2	84.75	2.3	84.86	83.40	-0.3	2,165	-0.01%
2022/10/04	1	86.10	3	85.33	84.70	-2	2,163	-0.09%
2022/10/03	1	82.60	1	83.80	84.20	0	2,162	0.00%
2022/09/30	1	81.60	1	83.00	83.20	0	2,172	0.00%
2022/09/28	2	82.20	1	82.80	80.60	1	2,233	0.04%
2022/09/27	1	81.30	2	82.75	82.50	-1	2,268	-0.04%
2022/09/21	9	87.61	0	0.00	87.10	9	2,133	0.42%
2022/09/20	2	87.75	58	88.24	88.30	-56	2,043	-2.74%
2022/09/16	2.2	87.54	0	0.00	87.50	2.2	1,872	0.12%
2022/09/15	5	90.50	0	0.00	90.50	5	1,769	0.28%
2022/09/05	1	88.10	18	91.42	91.20	-17	1,700	-1.00%
2022/08/29	1	98.60	0	0.00	98.00	1	1,572	0.06%
2022/08/25	1	100.00	1	100.50	99.90	0	1,537	0.00%
2022/08/17	18	103.25	0	0.00	103.00	18	1,501	1.20%
2022/08/15	0	0.00	1	104.00	104.50	-1	1,483	-0.07%
2022/08/12	1	102.50	1	101.50	103.00	0	1,473	0.00%
2022/08/10	6	99.13	0	0.00	97.80	6	1,452	0.41%
2022/08/09	1	100.00	0	0.00	99.70	1	1,438	0.07%
2022/08/08	1	101.50	31	100.05	101.00	-30	1,430	-2.10%
2022/08/05	0	0.00	3	100.53	101.50	-3	1,426	-0.21%
2022/08/04	3	99.40	3	100.23	100.50	0	1,374	0.00%
2022/08/03	3	102.50	3	102.50	102.50	0	1,346	0.00%
2022/07/28	1	109.00	1	108.50	107.50	0	1,399	0.00%
2022/07/22	1	114.00	2	113.75	110.00	-1	1,382	-0.07%
2022/07/20	1	111.50	0	0.00	110.50	1	1,380	0.07%
2022/07/18	0	0.00	1	105.00	106.50	-1	1,403	-0.07%
2022/07/11	0	0.00	330	105.51	105.50	-330	1,420	-23.23%	大賣/鉅額交易
2022/07/08	1	107.00	1	107.50	107.00	0	1,411	0.00%
2022/07/07	1	105.00	0	0.00	106.50	1	1,396	0.07%
2022/06/20	1	138.50	0	0.00	136.50	1	1,213	0.08%
2022/06/16	10	142.00	0	0.00	141.00	10	1,179	0.85%
2022/06/15	88	144.10	1	143.50	144.00	87	1,178	7.38%
2022/06/14	2	143.00	0	0.00	143.50	2	1,182	0.17%
2022/06/02	1	148.50	0	0.00	148.00	1	1,419	0.07%
2022/05/25	0	0.00	10	144.00	143.50	-10	1,522	-0.66%
2022/05/23	0	0.00	10	145.00	144.50	-10	1,835	-0.54%
2022/05/17	0	0.00	6	143.58	145.00	-6	1,934	-0.31%
2022/05/12	6	139.50	0	0.00	139.00	6	1,980	0.30%
2022/05/11	0	0.00	1	139.00	140.00	-1	1,984	-0.05%
2022/05/10	313	138.27	24	139.81	141.00	289	2,006	14.40%	大買/鉅額交易
2022/05/09	0	0.00	2	142.75	142.00	-2	2,036	-0.10%
2022/05/06	1	147.00	10	147.00	146.50	-9	2,058	-0.44%
2022/04/28	1	150.50	0	0.00	149.50	1	2,074	0.05%
2022/04/26	12	150.50	0	0.00	150.50	12	2,053	0.58%
2022/04/25	15	150.60	1	152.50	150.50	14	2,041	0.69%
2022/04/21	30	159.90	10	157.00	156.50	20	1,998	1.00%
2022/04/20	27	157.61	0	0.00	156.50	27	1,976	1.37%
2022/04/19	1	158.00	0	0.00	159.00	1	1,955	0.05%
2022/04/18	0	0.00	1	158.00	159.00	-1	1,962	-0.05%
2022/04/15	1	159.00	28	158.68	159.50	-27	1,963	-1.38%
2022/04/08	1	165.00	0	0.00	166.00	1	2,120	0.05%
2022/04/07	0	0.00	3	166.50	166.50	-3	2,117	-0.14%
2022/04/01	3	169.67	0	0.00	170.50	3	2,117	0.14%
2022/03/28	0	0.00	5	170.00	172.00	-5	2,165	-0.23%
2022/03/25	0	0.00	4	170.88	170.50	-4	2,242	-0.18%
2022/03/24	0	0.00	1	170.50	171.00	-1	2,263	-0.04%
2022/03/23	5	170.00	0	0.00	170.50	5	2,310	0.22%
2022/03/21	0	0.00	5	170.00	170.00	-5	2,411	-0.21%
2022/03/18	1	169.00	4	169.00	168.50	-3	2,447	-0.12%
2022/03/17	5	168.50	0	0.00	169.00	5	2,438	0.21%
2022/03/11	4	164.88	0	0.00	165.00	4	2,421	0.17%
2022/03/10	0	0.00	2	161.50	166.00	-2	2,418	-0.08%
2022/03/09	0	0.00	3	158.50	159.00	-3	2,390	-0.13%
2022/03/08	6	161.92	0	0.00	157.00	6	2,371	0.25%
2022/03/07	0	0.00	16	164.69	165.00	-16	2,311	-0.69%
2022/03/04	0	0.00	1	167.00	167.00	-1	2,300	-0.04%
2022/03/02	0	0.00	1	169.00	169.00	-1	2,305	-0.04%
2022/03/01	0	0.00	12	166.42	167.00	-12	2,333	-0.51%
2022/02/24	6	168.42	31	165.63	164.50	-25	2,325	-1.08%
2022/02/23	24	178.98	0	0.00	172.50	24	2,227	1.08%
2022/02/22	5	175.80	1	175.50	175.50	4	2,079	0.19%
2022/02/21	11	177.73	0	0.00	178.00	11	2,072	0.53%
2022/02/17	4	174.75	2	175.00	173.50	2	2,105	0.09%
2022/02/16	0	0.00	1	173.50	174.00	-1	2,181	-0.05%
2022/02/15	4	170.25	0	0.00	170.00	4	2,163	0.18%
2022/02/14	0	0.00	1	169.50	170.50	-1	2,179	-0.05%
2022/02/11	0	0.00	5	171.50	171.00	-5	2,181	-0.23%
2022/02/10	3	172.17	0	0.00	172.00	3	2,198	0.14%
2022/02/09	4	175.87	0	0.00	175.50	4	2,197	0.18%
2022/02/08	0	0.00	2	171.50	171.00	-2	2,201	-0.09%
2022/02/07	0	0.00	2	166.75	168.50	-2	2,226	-0.09%
2022/01/26	4	160.63	1	161.50	161.50	3	2,200	0.14%
2022/01/25	0	0.00	2	160.25	160.50	-2	2,297	-0.09%
2022/01/24	3	159.83	0	0.00	162.00	3	2,342	0.13%
2022/01/21	20	160.50	3	162.00	162.00	17	2,379	0.71%
2022/01/19	4	162.00	3	162.83	163.00	1	2,514	0.04%
2022/01/18	0	0.00	3	164.50	161.50	-3	2,585	-0.12%
2022/01/17	40	160.50	42	160.26	162.00	-2	2,790	-0.07%
2022/01/07	3	163.33	8	163.00	163.50	-5	2,986	-0.17%
2022/01/06	4	167.50	4	168.75	168.00	0	2,974	0.00%
2022/01/05	0	0.00	2	173.25	170.00	-2	2,974	-0.07%
2022/01/04	2	167.75	1	168.00	168.50	1	2,924	0.03%
2022/01/03	4	167.50	2	167.00	167.50	2	2,957	0.07%
2021/12/30	0	0.00	2	169.25	170.00	-2	2,974	-0.07%
2021/12/28	0	0.00	6	167.08	165.50	-6	2,997	-0.20%
2021/12/27	3	167.83	2	168.00	168.00	1	3,017	0.03%
2021/12/24	0	0.00	1	169.00	169.00	-1	3,039	-0.03%
2021/12/23	0	0.00	1	170.00	169.00	-1	3,069	-0.03%
2021/12/22	0	0.00	2	168.25	167.50	-2	3,067	-0.07%
2021/12/21	3	169.33	1	168.00	168.00	2	3,060	0.07%
2021/12/17	8	166.06	0	0.00	166.00	8	2,994	0.27%
2021/12/14	0	0.00	150	154.50	154.50	-150	2,897	-5.18%	大賣/鉅額交易
2021/12/13	1	159.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	0	0.00	4	158.88	160.00	-4	2,880	-0.14%
2021/12/09	4	159.50	0	0.00	160.00	4	2,879	0.14%
2021/12/08	0	0.00	4	159.50	160.50	-4	2,893	-0.14%
2021/12/03	0	0.00	1	161.50	162.00	-1	2,910	-0.03%
2021/12/02	0	0.00	141	161.11	161.00	-141	2,919	-4.83%	大賣/鉅額交易
2021/11/30	4	164.63	0	0.00	162.00	4	2,906	0.14%
2021/11/29	1	164.00	0	0.00	164.50	1	2,936	0.03%
2021/11/26	60	166.67	3	165.83	165.50	57	2,951	1.93%
2021/11/25	1	168.50	205	169.51	168.50	-204	2,932	-6.96%	大賣/鉅額交易
2021/11/24	61	166.18	3	166.33	166.00	58	2,906	2.00%
2021/11/23	1	168.50	4	169.00	168.00	-3	2,918	-0.10%
2021/11/22	2	170.00	0	0.00	170.00	2	2,923	0.07%
2021/11/19	0	0.00	2	170.00	168.50	-2	2,934	-0.07%
2021/11/15	0	0.00	14	169.68	170.00	-14	2,923	-0.48%
2021/11/11	4	163.50	2	165.50	163.50	2	2,924	0.07%
2021/11/10	2	160.25	7	162.21	163.00	-5	2,957	-0.17%
2021/11/09	2	164.50	0	0.00	161.50	2	2,982	0.07%
2021/11/08	0	0.00	2	165.00	165.00	-2	3,011	-0.07%
2021/11/05	2.1	162.52	5	160.60	162.00	-2.9	3,023	-0.10%
2021/11/04	6	167.58	3	171.83	163.00	3	2,965	0.10%
2021/11/03	1	167.50	2	169.00	167.50	-1	2,977	-0.03%
2021/11/02	7	169.79	7	172.71	167.50	0	3,017	0.00%
2021/11/01	8	169.31	1	169.50	170.00	7	3,036	0.23%
2021/10/28	4	168.75	242	168.26	168.00	-238	3,310	-7.19%	大賣/鉅額交易
2021/10/27	240	170.18	2	170.00	170.00	238	3,318	7.17%	大買/鉅額交易
2021/10/26	4	164.88	1	164.50	164.50	3	3,263	0.09%
2021/10/25	20	166.30	0	0.00	164.50	20	3,236	0.62%
2021/10/22	11	161.68	22	162.27	166.00	-11	3,055	-0.36%
2021/10/21	8	151.88	0	0.00	151.00	8	2,955	0.27%
2021/10/20	3	154.00	5	155.70	156.50	-2	2,962	-0.07%
2021/10/19	6	152.83	0	0.00	153.00	6	2,997	0.20%
2021/10/18	0	0.00	7	147.71	148.00	-7	3,070	-0.23%
2021/10/15	0	0.00	6	150.25	149.50	-6	3,113	-0.19%
2021/10/14	1	147.50	0	0.00	146.50	1	3,139	0.03%
2021/10/13	0	0.00	16	146.97	146.50	-16	3,158	-0.51%
2021/10/12	11	153.59	100	157.86	152.50	-89	3,156	-2.82%
2021/10/08	116	157.00	0	0.00	157.00	116	3,138	3.70%	大買/鉅額交易
2021/10/07	12	152.92	0	0.00	153.50	12	3,115	0.39%
2021/10/04	71	145.45	0	0.00	145.00	71	3,155	2.25%
2021/10/01	0	0.00	2	146.00	146.50	-2	3,143	-0.06%
2021/09/30	2	146.50	0	0.00	146.50	2	3,143	0.06%
2021/09/28	0	0.00	3	152.33	152.00	-3	3,145	-0.10%
2021/09/27	0	0.00	3	152.50	152.00	-3	3,152	-0.10%
2021/09/24	2	153.50	0	0.00	152.50	2	3,162	0.06%
2021/09/23	0	0.00	2	154.75	153.50	-2	3,164	-0.06%
2021/09/22	1	153.00	1	154.00	152.50	0	3,217	0.00%
2021/09/17	2	157.50	3	156.50	158.00	-1	3,216	-0.03%
2021/09/16	4	154.88	0	0.00	156.00	4	3,261	0.12%
2021/09/15	3	156.00	0	0.00	156.50	3	3,318	0.09%
2021/09/14	2	156.25	0	0.00	156.50	2	3,410	0.06%
2021/09/09	0	0.00	7	154.21	154.00	-7	3,563	-0.20%
2021/09/08	0	0.00	1	154.00	151.00	-1	3,574	-0.03%
2021/09/07	8	157.06	10	155.80	157.00	-2	3,553	-0.06%
2021/09/06	4	158.63	0	0.00	158.00	4	3,553	0.11%
2021/09/03	3	159.33	0	0.00	159.50	3	3,554	0.08%
2021/09/02	15	162.20	10	163.50	161.00	5	3,588	0.14%
2021/09/01	0	0.00	1	158.50	160.50	-1	3,565	-0.03%
2021/08/27	1	157.00	4	156.00	154.50	-3	3,589	-0.08%
2021/08/26	2	162.00	0	0.00	158.50	2	3,567	0.06%
2021/08/25	0	0.00	3	160.00	161.50	-3	3,571	-0.08%
2021/08/24	1	157.50	0	0.00	157.00	1	3,581	0.03%
2021/08/23	3	158.50	2	158.50	159.00	1	3,586	0.03%
2021/08/20	0	0.00	7	153.86	153.50	-7	3,605	-0.19%
2021/08/19	2	154.50	0	0.00	152.50	2	3,567	0.06%
2021/08/18	2	155.50	0	0.00	158.00	2	3,576	0.06%
2021/08/17	100	157.62	0	0.00	154.50	100	3,569	2.80%
2021/08/16	0	0.00	10	160.00	160.00	-10	3,552	-0.28%
2021/08/13	3	162.00	0	0.00	161.50	3	3,531	0.08%
2021/08/11	2	169.25	105	166.22	166.00	-103	3,567	-2.89%	大賣/鉅額交易
2021/08/10	0.2	171.50	0	0.00	171.00	0.2	3,591	0.01%
2021/08/09	10	170.00	0	0.00	170.00	10	3,625	0.28%
2021/08/06	10	169.50	0	0.00	167.00	10	3,637	0.27%
2021/08/05	0	0.00	10	168.75	169.50	-10	3,699	-0.27%
2021/08/04	0	0.00	10	171.00	171.50	-10	3,700	-0.27%
2021/08/02	1	179.00	0	0.00	179.50	1	3,446	0.03%
2021/07/30	1	179.50	0	0.00	181.00	1	3,421	0.03%
2021/07/28	0	0.00	2	183.50	184.50	-2	3,474	-0.06%
2021/07/27	1	186.00	83	191.99	185.50	-82	3,544	-2.31%
2021/07/23	1	189.00	0	0.00	184.50	1	3,704	0.03%
2021/07/22	1	184.50	6	187.17	185.00	-5	3,699	-0.14%
2021/07/16	1	198.50	2	199.50	199.00	-1	3,841	-0.03%
2021/07/15	3	197.33	0	0.00	197.50	3	3,861	0.08%
2021/07/14	5	198.50	9	198.50	198.50	-4	3,929	-0.10%
2021/07/13	18	202.42	1	204.00	201.00	17	3,955	0.43%
2021/07/12	2	198.00	100	200.81	204.00	-98	4,021	-2.44%
2021/07/09	0	0.00	5	196.10	196.00	-5	4,036	-0.12%
2021/07/07	0	0.00	10	196.60	195.50	-10	4,297	-0.23%
2021/07/06	2	195.25	0	0.00	195.00	2	4,343	0.05%
2021/07/05	4	197.25	1	194.50	198.00	3	4,373	0.07%
2021/07/02	4	191.75	0	0.00	192.50	4	4,361	0.09%
2021/06/30	0	0.00	5	194.00	194.50	-5	4,441	-0.11%
2021/06/29	12	189.21	1	190.00	190.00	11	4,452	0.25%
2021/06/25	0	0.00	10	193.85	191.50	-10	4,613	-0.22%
2021/06/24	8	193.31	1	193.00	191.00	7	4,662	0.15%
2021/06/23	22	195.50	18	194.67	194.50	4	4,871	0.08%
2021/06/22	2	196.50	13	201.23	198.00	-11	4,794	-0.23%
2021/06/21	8	209.56	0	0.00	206.50	8	4,704	0.17%
2021/06/17	10	211.60	0	0.00	212.00	10	4,721	0.21%
2021/06/16	0	0.00	4	210.63	209.50	-4	4,752	-0.08%
2021/06/11	0	0.00	11	211.45	211.00	-11	4,828	-0.23%
2021/06/10	6	211.67	2	212.75	209.50	4	4,846	0.08%
2021/06/09	0	0.00	1	210.50	209.50	-1	4,853	-0.02%
2021/06/08	13	209.73	2	210.50	211.00	11	4,908	0.22%
2021/06/07	36	205.33	0	0.00	208.50	36	4,929	0.73%
2021/06/04	53	203.96	0	0.00	203.00	53	4,928	1.08%
2021/06/03	5	206.80	0	0.00	208.50	5	4,963	0.10%
2021/06/02	0	0.00	18	206.81	205.50	-18	4,986	-0.36%
2021/06/01	0	0.00	7	210.36	209.00	-7	5,007	-0.14%
2021/05/31	30	211.13	0	0.00	211.00	30	5,014	0.60%
2021/05/28	14	211.39	8	209.50	209.50	6	5,044	0.12%
2021/05/27	3	208.50	4	207.25	209.50	-1	5,053	-0.02%
2021/05/26	1	206.50	6	207.92	207.50	-5	5,155	-0.10%
2021/05/25	2	207.00	5	206.60	205.50	-3	5,423	-0.06%
2021/05/24	18	204.33	48	202.31	205.00	-30	6,039	-0.50%
2021/05/21	0	0.00	12	203.17	201.50	-12	6,081	-0.20%
2021/05/20	12	204.46	3	203.83	202.50	9	6,169	0.15%
2021/05/19	10	198.50	12	197.58	201.00	-2	6,144	-0.03%
2021/05/18	6	192.58	4	195.75	197.00	2	6,218	0.03%
2021/05/17	6	189.08	14	189.71	188.00	-8	6,211	-0.13%
2021/05/14	28	196.73	14	197.39	193.00	14	6,183	0.23%
2021/05/13	20	190.53	18	194.19	195.00	2	6,110	0.03%
2021/05/12	17	184.09	31	183.66	186.00	-14	6,006	-0.23%
2021/05/11	4	189.63	245	190.03	186.50	-241	5,934	-4.06%	大賣/鉅額交易
2021/05/10	14	198.86	10	197.10	196.50	4	5,901	0.07%
2021/05/07	15	201.13	3	202.83	202.00	12	5,936	0.20%
2021/05/06	8	202.06	9	199.39	202.50	-1	5,944	-0.02%
2021/05/05	25	204.54	0	0.00	199.00	25	5,986	0.42%
2021/05/04	1	204.50	1	195.00	205.00	0	5,989	0.00%
2021/05/03	4	209.25	3	208.67	205.50	1	5,982	0.02%
2021/04/29	5	214.40	1	221.50	214.50	4	5,987	0.07%
2021/04/28	0	0.00	1	214.00	213.00	-1	5,924	-0.02%
2021/04/27	1	217.50	8	218.88	217.50	-7	6,175	-0.11%
2021/04/26	4	224.50	3	225.33	224.50	1	6,249	0.02%
2021/04/22	0	0.00	90	212.21	208.50	-90	6,319	-1.42%
2021/04/21	0	0.00	1	209.50	210.00	-1	6,340	-0.02%
2021/04/20	0	0.00	1	210.50	209.00	-1	6,542	-0.02%
2021/04/19	6	202.08	0	0.00	203.50	6	6,603	0.09%
2021/04/16	1	208.00	0	0.00	205.50	1	6,696	0.01%
2021/04/15	1	198.00	2	207.00	207.00	-1	6,977	-0.01%
2021/04/14	0	0.00	4	204.50	197.50	-4	7,372	-0.05%
2021/04/13	8	210.06	2	208.75	202.00	6	7,621	0.08%
2021/04/12	0	0.00	16	199.44	199.00	-16	7,551	-0.21%
2021/04/09	18	195.39	0	0.00	195.00	18	7,614	0.24%
2021/04/08	1	199.50	10	200.00	199.50	-9	7,644	-0.12%
2021/04/07	0	0.00	3	203.00	202.00	-3	7,642	-0.04%
2021/04/01	10	196.00	0	0.00	198.00	10	7,566	0.13%
2021/03/31	10	196.00	6	197.00	195.50	4	7,537	0.05%
2021/03/30	130	199.50	1	200.00	199.00	129	7,470	1.73%	大買/鉅額交易
2021/03/29	0	0.00	10	195.50	194.00	-10	7,356	-0.14%
2021/03/26	70	192.21	68	192.72	194.50	2	7,306	0.03%
2021/03/25	225	183.88	21	183.98	184.00	204	7,086	2.88%	大買/鉅額交易
2021/03/24	0	0.00	20	183.50	181.50	-20	7,089	-0.28%
2021/03/23	1	182.50	1	185.50	182.50	0	7,091	0.00%
2021/03/22	10	184.00	0	0.00	184.50	10	7,118	0.14%
2021/03/19	0	0.00	15	183.47	186.50	-15	7,143	-0.21%
2021/03/18	8	185.13	3	183.00	183.50	5	7,358	0.07%
2021/03/17	2	181.75	0	0.00	180.50	2	7,464	0.03%
2021/03/16	20	179.50	2	179.50	179.50	18	7,464	0.24%
2021/03/15	3	180.67	4	180.13	180.00	-1	7,523	-0.01%
2021/03/12	42	178.07	2	179.00	179.50	40	7,524	0.53%
2021/03/11	1	175.50	0	0.00	176.50	1	7,565	0.01%
2021/03/10	3	173.00	3	173.00	172.50	0	7,804	0.00%
2021/03/09	3	172.50	0	0.00	172.50	3	7,838	0.04%
2021/03/08	1	174.50	0	0.00	172.00	1	7,827	0.01%
2021/03/03	28	172.79	0	0.00	174.00	28	7,951	0.35%
2021/02/26	2	174.00	1	173.50	172.00	1	7,905	0.01%
2021/02/25	6	178.83	1	180.50	177.50	5	7,839	0.06%
2021/02/24	9	181.50	17	181.65	183.50	-8	7,612	-0.11%
2021/02/23	8	172.00	0	0.00	173.00	8	6,957	0.11%
2021/02/18	3	170.50	5	172.40	170.50	-2	6,818	-0.03%
2021/02/17	4	166.00	0	0.00	166.50	4	6,722	0.06%
2021/02/05	86	161.00	0	0.00	161.50	86	6,719	1.28%
2021/02/02	148	164.90	2	165.75	166.00	146	6,944	2.10%	大買/鉅額交易
2021/02/01	0	0.00	131.3	159.98	161.50	-131.3	6,926	-1.90%	大賣/鉅額交易
2021/01/29	0	0.00	29.2	164.36	159.50	-29.2	6,913	-0.42%
2021/01/28	1	166.00	1	167.50	165.00	0	6,871	0.00%
2021/01/27	4	167.00	0	0.00	166.50	4	6,856	0.06%
2021/01/25	2	170.00	20	170.53	172.50	-18	6,777	-0.27%
2021/01/22	1	174.00	3	174.50	174.00	-2	6,707	-0.03%
2021/01/21	2	169.50	165	168.49	168.50	-163	6,635	-2.46%	大賣/鉅額交易
2021/01/20	169	176.05	120	168.37	168.00	49	6,627	0.74%	大買/大賣/
2021/01/19	164	166.48	60	168.38	171.00	104	6,403	1.62%	大買/鉅額交易
2021/01/18	5	163.30	0	0.00	165.00	5	6,291	0.08%
2021/01/15	1	167.00	18	165.31	163.00	-17	6,222	-0.27%
2021/01/14	3	169.00	3	170.17	170.50	0	6,183	0.00%
2021/01/13	7	170.14	3	167.50	167.50	4	6,211	0.06%
2021/01/12	8	164.13	1	165.50	165.50	7	6,010	0.12%
2021/01/11	2	164.50	0	0.00	164.50	2	5,880	0.03%
2021/01/08	15	163.67	14	164.86	163.00	1	5,783	0.02%
2021/01/07	16	156.38	11.1	155.29	160.00	4.9	5,462	0.09%
2021/01/06	154	146.04	3	145.50	149.00	151	5,026	3.00%	大買/鉅額交易
2020/12/31	1	134.00	0	0.00	133.50	1	4,660	0.02%
2020/12/29	1	133.00	2	133.00	133.00	-1	4,682	-0.02%
2020/12/28	0	0.00	2	134.50	134.50	-2	4,700	-0.04%
2020/12/23	2	133.25	0	0.00	132.00	2	4,811	0.04%
2020/12/14	2	144.00	6	144.83	141.50	-4	5,085	-0.08%
2020/12/11	5	142.00	2	140.00	141.50	3	5,328	0.06%
2020/12/10	0	0.00	260	138.29	137.50	-260	5,215	-4.99%	大賣/鉅額交易
2020/12/09	0	0.00	1	139.50	139.00	-1	5,233	-0.02%
2020/12/04	6.1	140.33	1	139.50	139.00	5.1	5,255	0.10%
2020/11/30	4	132.00	5	133.00	132.00	-1	5,608	-0.02%
2020/11/26	3	132.17	189	132.13	134.00	-186	6,069	-3.06%	大賣/鉅額交易
2020/11/25	0	0.00	1	131.50	132.00	-1	6,112	-0.02%
2020/11/18	4	131.13	0	0.00	131.00	4	6,354	0.06%
2020/11/16	2	133.25	0	0.00	133.50	2	6,513	0.03%
2020/11/12	0	0.00	4	131.00	131.50	-4	6,570	-0.06%
2020/11/11	0	0.00	10	130.00	132.50	-10	6,617	-0.15%
2020/11/10	0	0.00	80	132.25	131.00	-80	6,636	-1.21%
2020/11/09	0.2	139.50	54	138.27	138.50	-53.9	6,599	-0.82%
2020/11/05	0	0.00	4	137.00	138.00	-4	6,795	-0.06%
2020/11/04	4	138.50	1	135.50	138.00	3	6,921	0.04%
2020/11/03	3	134.33	2	136.00	135.00	1	6,991	0.01%
2020/11/02	1	131.50	0.1	132.50	131.00	0.9	7,080	0.01%
2020/10/29	0	0.00	1	137.50	137.00	-1	7,256	-0.01%
2020/10/28	531	138.15	0	0.00	139.50	531	7,437	7.14%	大買/鉅額交易
2020/10/27	3	137.17	0	0.00	136.00	3	7,602	0.04%
2020/10/26	1	139.00	0	0.00	136.50	1	7,930	0.01%
2020/10/23	1	138.00	0	0.00	138.50	1	8,260	0.01%
2020/10/22	1	135.50	1	139.50	139.50	0	8,538	0.00%
2020/10/21	2	138.75	243	138.84	138.00	-241	8,662	-2.78%	大賣/鉅額交易
2020/10/16	0	0.00	400	141.64	141.00	-400	9,100	-4.40%	大賣/鉅額交易
2020/10/15	1	144.50	1	142.50	143.00	0	9,173	0.00%
2020/10/13	0	0.00	6	150.00	147.00	-6	9,224	-0.07%
2020/10/12	6	150.00	0	0.00	150.00	6	9,258	0.06%
2020/10/07	3	146.17	0	0.00	147.50	3	9,491	0.03%
2020/10/06	1	148.00	0	0.00	147.50	1	9,542	0.01%
2020/10/05	1	143.00	0	0.00	145.00	1	9,756	0.01%
2020/09/28	3	145.83	0	0.00	145.50	3	10,797	0.03%
2020/09/24	0	0.00	1	150.00	149.00	-1	11,049	-0.01%
2020/09/23	1	151.00	0	0.00	151.00	1	11,184	0.01%
2020/09/22	0	0.00	3	151.50	155.00	-3	11,290	-0.03%
2020/09/21	0.2	153.50	13	154.19	153.50	-12.8	11,315	-0.11%
2020/09/18	24	156.08	0	0.00	157.00	24	11,399	0.21%
2020/09/17	14.2	156.72	16	155.78	157.50	-1.9	11,482	-0.02%
2020/09/16	235	160.35	8	159.75	154.00	227	11,603	1.96%	大買/鉅額交易
2020/09/15	0	0.00	25	153.66	153.50	-25	11,274	-0.22%
2020/09/11	1	150.50	6	152.08	149.00	-5	11,512	-0.04%
2020/09/10	22	153.55	4	152.63	153.50	18	11,474	0.16%
2020/09/08	4	153.50	1	150.50	150.00	3	11,669	0.03%
2020/09/07	3	149.17	1	149.50	149.50	2	11,794	0.02%
2020/09/04	1	148.50	2	154.25	155.00	-1	11,818	-0.01%
2020/09/03	16	155.63	5	152.20	152.00	11	12,000	0.09%
2020/09/02	10	155.45	4	156.88	157.00	6	11,964	0.05%
2020/09/01	5	150.00	6	149.75	150.00	-1	11,882	-0.01%
2020/08/28	1	140.00	0	0.00	143.00	1	11,860	0.01%
2020/08/25	2	142.00	39	142.87	142.00	-37	12,709	-0.29%
2020/08/24	41	144.55	6	144.17	143.50	35	12,882	0.27%
2020/08/21	6	139.58	0	0.00	139.00	6	12,890	0.05%
2020/08/20	1	134.50	2	131.50	134.50	-1	12,907	-0.01%
2020/08/19	0	0.00	193	138.70	138.00	-193	12,845	-1.50%	大賣/鉅額交易
2020/08/18	0	0.00	27	141.11	138.50	-27	12,811	-0.21%
2020/08/14	3	139.17	2	137.25	141.50	1	12,775	0.01%
2020/08/13	8	138.88	1	141.00	138.50	7	12,705	0.06%
2020/08/12	3	137.33	0	0.00	137.00	3	12,615	0.02%
2020/08/11	0	0.00	5	140.10	141.00	-5	12,533	-0.04%
2020/08/10	0	0.00	3	143.00	143.00	-3	12,544	-0.02%
2020/08/07	4	148.75	216	148.57	148.50	-212	12,469	-1.70%	大賣/鉅額交易
2020/08/06	14	150.00	14	149.82	149.50	0	12,440	0.00%
2020/08/05	1	152.50	0	0.00	152.00	1	12,435	0.01%
2020/08/04	0	0.00	14	150.61	151.50	-14	12,359	-0.11%
2020/08/03	24	150.29	6	150.33	150.00	18	12,403	0.15%
2020/07/31	16	154.06	14	153.79	157.00	2	12,287	0.02%
2020/07/30	4	153.75	235	151.84	150.50	-231	12,138	-1.90%	大賣/鉅額交易
2020/07/29	131	150.18	3	147.00	148.00	128	11,820	1.08%	大買/鉅額交易
2020/07/28	4	151.38	115	152.57	151.00	-111	11,558	-0.96%	大賣/鉅額交易
2020/07/27	17	149.44	16	150.63	152.00	1	11,453	0.01%
2020/07/24	16	147.28	22	146.91	145.00	-6	11,507	-0.05%
2020/07/23	167	149.45	15	148.53	151.00	152	11,458	1.33%	大買/鉅額交易
2020/07/22	14	143.75	0	0.00	145.00	14	11,312	0.12%
2020/07/21	2	142.75	3	142.67	140.50	-1	11,318	-0.01%
2020/07/20	2	138.00	0	0.00	137.00	2	11,519	0.02%
2020/07/16	1	138.00	8	141.00	138.50	-7	11,547	-0.06%
2020/07/15	313	144.09	11	144.09	140.50	302	11,551	2.61%	大買/鉅額交易
2020/07/13	0	0.00	10	142.00	141.00	-10	11,423	-0.09%
2020/07/10	18	142.06	2	139.75	141.00	16	11,435	0.14%
2020/07/09	311	143.10	10	141.00	140.50	301	11,208	2.69%	大買/鉅額交易
2020/07/08	372	143.94	354	143.89	144.00	18	10,579	0.17%	大買/大賣/
2020/07/07	0	0.00	21	133.38	131.00	-21	10,255	-0.20%
2020/07/06	3	132.50	1	132.50	133.50	2	10,171	0.02%
2020/07/03	3	129.33	1	131.00	131.00	2	10,099	0.02%
2020/06/23	0	0.00	42	122.81	123.00	-42	9,824	-0.43%
2020/06/22	0	0.00	16	127.22	127.50	-16	9,696	-0.17%
2020/06/19	7	125.14	15	126.00	126.50	-8	9,681	-0.08%
2020/06/18	10	121.00	320	121.40	122.00	-310	9,541	-3.25%	大賣/鉅額交易
2020/06/17	5	118.80	0	0.00	119.00	5	9,424	0.05%
2020/06/16	2	117.75	1	119.00	117.50	1	9,442	0.01%
2020/06/15	18	119.50	12	121.83	116.50	6	9,481	0.06%
2020/06/12	1	123.00	50	123.67	126.50	-49	9,293	-0.53%
2020/06/11	19	125.82	0	0.00	125.50	19	9,139	0.21%
2020/06/10	3	129.33	2	129.00	129.50	1	8,962	0.01%
2020/06/09	6	120.08	5	119.40	123.00	1	8,720	0.01%
2020/06/08	16	119.06	27	120.00	118.00	-11	8,573	-0.13%
2020/06/05	201	114.88	5	115.40	115.00	196	8,360	2.34%	大買/鉅額交易
2020/06/04	10	112.75	2	113.50	113.50	8	8,240	0.10%
2020/06/03	6	113.00	13	114.35	113.50	-7	8,150	-0.09%
2020/06/02	2	112.25	201	109.94	111.00	-199	8,017	-2.48%	大賣/鉅額交易
2020/06/01	271	110.00	9.2	108.32	110.00	261.8	7,649	3.42%	大買/鉅額交易
2020/05/29	2	100.10	10	100.19	100.00	-8	7,261	-0.11%
2020/05/28	1	97.70	1	98.40	97.90	0	7,055	0.00%
2020/05/25	4	91.50	0	0.00	92.70	4	6,845	0.06%
2020/05/21	0	0.00	53	93.62	93.70	-53	6,779	-0.78%
2020/05/20	0	0.00	1	93.60	93.60	-1	6,768	-0.01%
2020/05/19	1	93.20	0	0.00	92.90	1	6,754	0.01%
2020/05/18	1	91.80	1	92.10	91.70	0	6,742	0.00%
2020/05/15	4	91.40	11	91.74	91.50	-7	6,740	-0.10%
2020/05/13	3	95.70	11	96.82	96.60	-8	6,606	-0.12%
2020/05/12	2	96.80	85	96.34	96.90	-83	6,624	-1.25%
2020/05/11	6	98.42	3	99.17	98.00	3	6,685	0.04%
2020/05/08	12	98.89	7	100.76	98.80	5	6,667	0.07%
2020/05/07	3	97.73	7	98.17	98.40	-4	6,544	-0.06%
2020/05/06	3	97.30	4	97.20	96.30	-1	6,540	-0.02%
2020/05/05	12	98.07	71	97.46	96.60	-59	6,588	-0.90%
2020/05/04	29	96.37	16	96.73	97.20	13	6,550	0.20%
2020/04/30	42	95.24	9	95.52	96.50	33	6,530	0.51%
2020/04/29	42	94.21	7	93.60	94.40	35	6,401	0.55%
2020/04/28	16	95.25	8	95.91	96.50	8	6,194	0.13%
2020/04/27	0	0.00	37	95.16	94.50	-37	6,172	-0.60%
2020/04/24	2	95.90	0	0.00	95.50	2	6,023	0.03%
2020/04/23	103	96.87	38	97.52	96.00	65	6,001	1.08%	大買/
2020/04/21	2	92.50	6	92.58	92.00	-4	6,037	-0.07%
2020/04/20	3	93.10	0	0.00	93.20	3	6,016	0.05%
2020/04/16	4	94.00	16	93.53	93.00	-12	5,803	-0.21%
2020/04/15	20	92.25	2	92.70	92.80	18	5,717	0.31%
2020/04/14	0	0.00	1	89.90	90.60	-1	5,639	-0.02%
2020/04/13	1	89.20	0	0.00	88.90	1	5,595	0.02%
2020/04/10	1	89.00	4	88.50	89.00	-3	5,574	-0.05%
2020/04/09	5	88.48	210	88.25	88.50	-205	5,569	-3.68%	大賣/鉅額交易
2020/04/08	0	0.00	6	89.57	89.70	-6	5,500	-0.11%
2020/04/07	121	89.91	19	88.58	90.20	102	5,421	1.88%	大買/鉅額交易
2020/04/06	28	85.58	2	85.35	86.80	26	5,318	0.49%
2020/04/01	81	83.73	4	85.08	85.00	77	5,321	1.45%
2020/03/31	16	83.71	0	0.00	83.90	16	5,211	0.31%
2020/03/30	0	0.00	1	82.40	83.00	-1	5,114	-0.02%
2020/03/26	0	0.00	5	78.76	81.80	-5	4,866	-0.10%
2020/03/25	143	78.31	0	0.00	77.10	143	4,729	3.02%	大買/鉅額交易
2020/03/24	0	0.00	1	73.90	73.50	-1	4,599	-0.02%
2020/03/23	6	72.13	0	0.00	71.70	6	4,546	0.13%
2020/03/20	8	74.09	0	0.00	75.20	8	4,556	0.18%
2020/03/19	0	0.00	5	72.10	70.00	-5	4,502	-0.11%
2020/03/18	68	75.52	0	0.00	73.70	68	4,373	1.55%
2020/03/17	15	72.30	15	75.44	73.70	0	4,295	0.00%
2020/03/16	4	76.45	1	78.20	75.00	3	4,231	0.07%
2020/03/13	1	77.60	0	0.00	77.10	1	4,166	0.02%
2020/03/12	53	81.03	0	0.00	80.50	53	4,054	1.31%
2020/03/10	6	86.58	6	86.40	86.40	0	3,883	0.00%
2020/03/09	2	88.20	0	0.00	86.50	2	3,834	0.05%
2020/03/06	0	0.00	1	88.00	87.80	-1	3,793	-0.03%
2020/03/05	40	88.24	0	0.00	87.80	40	3,751	1.07%
2020/03/03	200	85.70	2	86.30	86.60	198	3,722	5.32%	大買/鉅額交易
2020/03/02	21	83.99	1	83.00	83.40	20	3,678	0.54%
2020/02/27	3	85.80	0	0.00	84.00	3	3,658	0.08%
2020/02/26	5	86.70	0	0.00	86.80	5	3,606	0.14%
2020/02/14	1	89.00	0	0.00	88.80	1	3,744	0.03%
2020/02/13	2	88.85	3	89.17	87.90	-1	3,771	-0.03%
2020/02/12	1	88.70	37	89.70	89.60	-36	3,717	-0.97%
2020/02/10	0	0.00	1	85.40	84.70	-1	3,586	-0.03%
2020/02/07	1	86.70	1	87.00	85.40	0	3,602	0.00%
2020/02/06	0	0.00	1	86.10	86.10	-1	3,534	-0.03%
2020/02/05	1	82.50	40	82.58	82.10	-39	3,468	-1.12%
2020/02/04	0	0.00	50	82.66	82.50	-50	3,463	-1.44%
2020/02/03	61	82.34	161	82.20	82.00	-100	3,500	-2.86%	大賣/
2020/01/31	2	86.50	0	0.00	86.30	2	3,627	0.06%
2020/01/30	0	0.00	20	87.30	86.90	-20	3,651	-0.55%
2020/01/17	5	96.90	1	97.00	96.70	4	3,721	0.11%
2020/01/16	20	96.20	301	96.72	95.70	-281	3,689	-7.62%	大賣/鉅額交易
2020/01/15	18	95.57	242	95.07	95.50	-224	3,598	-6.22%	大賣/鉅額交易
2020/01/14	31	93.15	1	92.50	93.20	30	3,354	0.89%
2020/01/09	50	91.00	0	0.00	91.00	50	3,471	1.44%
2020/01/08	0	0.00	3.2	89.41	89.50	-3.2	3,521	-0.09%
2020/01/07	1	90.40	0	0.00	89.10	1	3,580	0.03%
2020/01/06	2	90.70	0	0.00	90.50	2	3,643	0.05%
2020/01/02	0.3	91.30	9	91.29	91.40	-8.7	3,797	-0.23%
2019/12/30	11	91.69	0	0.00	90.70	11	4,627	0.24%
2019/12/27	1	92.00	2	92.35	93.00	-1	4,720	-0.02%
2019/12/18	0	0.00	2	91.00	91.90	-2	5,385	-0.04%
2019/12/17	3	90.63	0	0.00	90.80	3	5,398	0.06%
2019/12/10	0	0.00	1	89.30	89.30	-1	5,534	-0.02%
2019/12/06	1	88.30	1	89.40	88.20	0	5,716	0.00%
2019/12/05	1	88.70	9	89.00	89.00	-8	5,773	-0.14%
2019/12/03	9	88.42	0	0.00	88.20	9	6,143	0.15%
2019/12/02	5	88.10	0	0.00	87.60	5	6,201	0.08%
2019/11/22	0	0.00	16	90.23	89.40	-16	6,763	-0.24%
2019/11/21	0	0.00	5	89.20	90.00	-5	6,920	-0.07%
2019/11/20	0	0.00	7	90.46	90.60	-7	7,203	-0.10%
2019/11/19	7	89.87	0	0.00	90.00	7	7,662	0.09%
2019/11/18	0	0.00	13	92.55	91.80	-13	7,750	-0.17%
2019/11/15	0	0.00	13	92.14	92.20	-13	7,847	-0.17%
2019/11/14	1	90.70	15	90.73	90.40	-14	7,870	-0.18%
2019/11/13	13	92.02	0	0.00	91.90	13	7,891	0.16%
2019/11/12	2	89.20	2	91.25	92.30	0	7,888	0.00%
2019/11/11	11	88.83	5	88.10	87.90	6	7,887	0.08%
2019/11/08	0	0.00	20	89.90	89.80	-20	7,865	-0.25%
2019/11/07	5	90.70	10	90.50	90.70	-5	7,878	-0.06%
2019/11/06	0	0.00	27	93.77	92.10	-27	7,904	-0.34%
2019/11/05	0	0.00	8	93.10	93.30	-8	7,913	-0.10%
2019/11/01	1	93.20	70	93.44	93.40	-69	7,868	-0.88%
2019/10/30	1	92.80	0	0.00	93.80	1	7,868	0.01%
2019/10/29	17	93.87	8	91.90	91.60	9	7,731	0.12%
2019/10/28	0	0.00	1	91.20	92.10	-1	7,692	-0.01%
2019/10/25	13	92.53	1	93.30	90.60	12	7,637	0.16%
2019/10/24	25	91.08	2	90.95	91.00	23	7,483	0.31%
2019/10/23	1	90.10	11	91.04	91.10	-10	7,444	-0.13%
2019/10/21	6	89.42	6	89.35	89.10	0	7,419	0.00%
2019/10/18	11	89.54	3	90.27	90.60	8	7,387	0.11%
2019/10/17	23	90.22	57	89.89	89.90	-34	7,345	-0.46%
2019/10/16	59	88.96	0	0.00	88.80	59	7,263	0.81%
2019/10/15	11	89.86	164	89.47	90.00	-153	7,184	-2.13%	大賣/鉅額交易
2019/10/14	44	89.53	2	90.65	88.50	42	7,117	0.59%
2019/10/09	2	89.50	2	90.30	89.10	0	7,032	0.00%
2019/10/08	1	90.30	5	89.24	90.60	-4	6,992	-0.06%
2019/10/07	322	90.37	267	90.23	89.60	55	6,883	0.80%	大買/大賣/
2019/10/04	139	89.15	89	88.10	90.10	50	6,638	0.75%	大買/
2019/10/03	49	86.35	18	86.09	85.40	31	6,064	0.51%
2019/10/02	29	86.86	26	86.58	87.40	3	5,886	0.05%
2019/10/01	40	86.70	16	86.83	87.60	24	5,886	0.41%
2019/09/27	12	85.20	10	85.20	85.70	2	5,685	0.04%
2019/09/26	9	85.90	11	85.73	85.10	-2	5,636	-0.04%
2019/09/25	11	85.64	30	83.83	85.80	-19	5,697	-0.33%
2019/09/24	20	85.22	1	85.70	85.50	19	5,687	0.33%
2019/09/23	26	82.58	2	84.10	84.30	24	5,556	0.43%
2019/09/20	2	81.80	6	81.80	82.00	-4	5,465	-0.07%
2019/09/19	1	80.90	1	82.10	82.10	0	5,430	0.00%
2019/09/18	5	80.70	0	0.00	81.00	5	5,418	0.09%
2019/09/17	1	80.10	0	0.00	80.10	1	5,472	0.02%
2019/09/16	10	80.70	0	0.00	80.50	10	5,644	0.18%
2019/09/12	0	0.00	10	82.20	81.80	-10	5,662	-0.18%
2019/09/11	0	0.00	25	81.80	81.60	-25	5,675	-0.44%
2019/09/10	9	82.24	25	83.64	81.50	-16	5,652	-0.28%
2019/09/09	5	85.10	0	0.00	84.10	5	5,530	0.09%
2019/09/06	1	85.20	40	85.48	84.90	-39	5,481	-0.71%
2019/09/05	12	86.23	17	88.10	84.90	-5	5,427	-0.09%
2019/09/04	125	85.75	12	86.29	86.60	113	5,176	2.18%	大買/鉅額交易
2019/09/03	11	85.67	12	86.38	85.10	-1	5,177	-0.02%
2019/09/02	14	85.94	5	84.60	86.20	9	5,150	0.17%
2019/08/30	24	87.21	2	86.15	85.20	22	5,098	0.43%
2019/08/29	0	0.00	12	83.90	83.70	-12	4,922	-0.24%
2019/08/28	2	85.05	238	84.54	84.50	-236	4,916	-4.80%	大賣/鉅額交易
2019/08/27	1	87.20	7	85.97	86.00	-6	4,828	-0.12%
2019/08/26	105	86.52	270	85.00	84.00	-165	4,690	-3.52%	大買/大賣/鉅額交易
2019/08/23	134	89.95	242	89.07	88.40	-108	4,564	-2.37%	大買/大賣/鉅額交易
2019/08/22	0	0.00	156	85.05	87.70	-156	4,298	-3.63%	大賣/鉅額交易
2019/08/21	33	81.17	42	80.89	81.90	-9	3,850	-0.23%
2019/08/20	134	80.86	16	80.72	79.10	118	3,689	3.20%	大買/鉅額交易
2019/08/19	38	79.58	6	80.32	79.90	32	3,584	0.89%
2019/08/16	2	77.55	0	0.00	78.10	2	3,461	0.06%
2019/08/15	0	0.00	2	75.70	76.30	-2	3,426	-0.06%
2019/08/12	0	0.00	4	75.15	75.00	-4	3,429	-0.12%
2019/08/07	6	77.75	5	78.70	78.50	1	3,348	0.03%
2019/08/05	2	78.60	0	0.00	78.40	2	3,354	0.06%
2019/08/02	4	79.90	0	0.00	79.50	4	3,406	0.12%
2019/08/01	0	0.00	4	80.88	81.70	-4	3,531	-0.11%
2019/07/30	2	78.90	0	0.00	77.70	2	3,536	0.06%
2019/07/25	2	81.10	2	80.75	81.10	0	3,478	0.00%
2019/07/22	0	0.00	1	78.90	78.80	-1	3,446	-0.03%
2019/07/17	0	0.00	5	78.14	78.70	-5	3,483	-0.14%
2019/07/16	0	0.00	1	78.30	78.10	-1	3,505	-0.03%
2019/07/12	0	0.00	7	77.63	77.50	-7	3,494	-0.20%
2019/07/11	2	76.60	10	77.42	77.30	-8	3,508	-0.23%
2019/07/10	0	0.00	6	77.20	77.00	-6	3,485	-0.17%
2019/07/09	1	75.90	5	76.30	76.30	-4	3,477	-0.12%
2019/07/05	0	0.00	11	78.68	77.80	-11	3,496	-0.31%
2019/07/04	0	0.00	2	76.85	77.10	-2	3,468	-0.06%
2019/07/03	5	76.48	0	0.00	76.80	5	3,473	0.14%
2019/07/02	18	76.59	2	76.40	77.10	16	3,511	0.46%
2019/07/01	2	74.80	2	75.30	75.30	0	3,431	0.00%
2019/06/28	2	72.90	2	73.20	72.80	0	3,462	0.00%
2019/06/27	5	73.40	0	0.00	73.20	5	3,528	0.14%
2019/06/26	4	72.90	0	0.00	73.30	4	3,520	0.11%
2019/06/25	0	0.00	1	73.40	73.00	-1	3,526	-0.03%
2019/06/24	7	70.83	6	71.75	73.10	1	3,493	0.03%
2019/06/21	2	74.45	0	0.00	70.60	2	3,414	0.06%
2019/06/20	45	73.94	2	72.60	74.40	43	3,200	1.34%
2019/06/18	2	71.00	0	0.00	70.90	2	3,119	0.06%
2019/06/17	1	72.90	0	0.00	71.80	1	3,130	0.03%
2019/06/13	13	74.00	5	73.80	73.50	8	3,172	0.25%
2019/06/12	5	75.10	2	75.20	75.00	3	3,160	0.09%
2019/06/11	3	74.30	1	73.30	73.80	2	3,129	0.06%
2019/06/10	6	74.25	0	0.00	74.80	6	3,091	0.19%
2019/06/05	1	74.20	0	0.00	73.30	1	3,077	0.03%
2019/06/04	150	72.89	0	0.00	72.50	150	3,088	4.86%	大買/鉅額交易
2019/06/03	0	0.00	7	72.26	73.90	-7	3,105	-0.23%
2019/05/31	2	73.30	8	73.13	72.70	-6	3,091	-0.19%
2019/05/30	5	70.20	0	0.00	71.50	5	3,051	0.16%
2019/05/24	23	70.90	0	0.00	70.30	23	3,246	0.71%
2019/05/21	1	70.10	0	0.00	70.30	1	3,350	0.03%
2019/05/16	2	71.60	0	0.00	71.50	2	3,301	0.06%
2019/05/14	2	71.50	0	0.00	71.50	2	3,367	0.06%
2019/05/13	1	72.80	0	0.00	72.70	1	3,365	0.03%
2019/05/10	0	0.00	18	74.50	73.10	-18	3,458	-0.52%
2019/05/09	6	74.92	1	73.20	72.50	5	3,446	0.15%
2019/05/08	4	80.73	1	80.30	80.00	3	3,298	0.09%
2019/05/06	0	0.00	40	83.70	83.00	-40	3,320	-1.20%
2019/04/22	1	89.50	345	87.51	87.20	-344	3,683	-9.34%	大賣/鉅額交易
2019/04/17	0	0.00	2	90.45	90.00	-2	3,745	-0.05%
2019/04/15	1	92.50	0	0.00	92.10	1	3,772	0.03%
2019/04/12	1	92.60	15	94.43	92.60	-14	3,793	-0.37%
2019/04/11	0	0.00	2	94.30	94.50	-2	3,803	-0.05%
2019/04/10	18	93.61	2	94.60	96.00	16	3,778	0.42%
2019/04/08	501	92.48	0	0.00	91.60	501	3,740	13.39%	大買/鉅額交易
2019/04/02	0	0.00	1	93.80	94.70	-1	3,655	-0.03%
2019/04/01	1	92.10	1	90.30	92.40	0	3,616	0.00%
2019/03/25	0	0.00	56	88.11	88.10	-56	3,937	-1.42%
2019/03/21	0	0.00	1	90.50	90.20	-1	3,958	-0.03%
2019/03/19	251	90.04	3	88.37	90.20	248	4,030	6.15%	大買/鉅額交易
2019/03/18	2	86.70	0	0.00	86.60	2	4,010	0.05%
2019/03/15	0	0.00	16	87.41	87.10	-16	4,034	-0.40%
2019/03/14	53	87.67	7	88.46	87.40	46	4,053	1.13%
2019/03/13	0	0.00	9	88.20	88.00	-9	4,106	-0.22%
2019/03/12	3	87.30	3	88.30	86.30	0	4,145	0.00%
2019/03/08	5	84.44	2	84.70	84.80	3	4,352	0.07%
2019/03/07	10	87.11	0	0.00	85.60	10	4,396	0.23%
2019/03/06	5	89.42	0	0.00	89.50	5	4,390	0.11%
2019/03/05	0	0.00	2	89.10	89.00	-2	4,428	-0.05%
2019/02/27	0	0.00	5	86.40	89.40	-5	4,636	-0.11%
2019/02/25	0	0.00	1	87.80	87.90	-1	4,411	-0.02%
2019/02/21	1	86.50	30.8	87.42	86.80	-29.8	4,351	-0.68%
2019/02/20	2	90.50	24.7	89.64	89.60	-22.7	4,263	-0.53%
2019/02/19	55	90.76	0	0.00	90.40	55	4,243	1.30%
2019/02/18	1	91.40	0	0.00	90.70	1	4,234	0.02%
2019/02/14	3	91.20	61	90.26	90.60	-58	4,241	-1.37%
2019/02/13	29	88.56	0	0.00	88.10	29	4,182	0.69%
2019/02/12	38	90.91	21.5	92.73	90.50	16.5	4,148	0.40%
2019/02/11	6	92.72	77	88.15	93.70	-71	4,140	-1.71%
2019/01/30	48	86.14	36	85.88	85.30	12	4,064	0.30%
2019/01/29	15	84.20	38	84.99	85.30	-23	4,034	-0.57%
2019/01/28	40	84.64	5	85.72	85.00	35	4,018	0.87%
2019/01/25	0	0.00	1	84.80	85.00	-1	4,015	-0.02%
2019/01/24	3	82.50	26	82.74	82.00	-23	4,066	-0.57%
2019/01/23	5	81.20	0	0.00	81.20	5	4,083	0.12%
2019/01/22	3	82.20	0	0.00	82.10	3	4,063	0.07%
2019/01/18	15	82.30	8	80.00	81.50	7	3,920	0.18%
2019/01/17	0	0.00	4	78.75	77.00	-4	3,767	-0.11%
2019/01/16	0	0.00	12	77.91	78.30	-12	3,784	-0.32%
2019/01/15	0	0.00	2	77.10	77.20	-2	3,784	-0.05%
2019/01/11	0	0.00	4	77.45	75.90	-4	3,877	-0.10%
2019/01/10	0	0.00	9	76.80	77.20	-9	3,888	-0.23%
2019/01/08	0	0.00	10	74.50	73.20	-10	3,938	-0.25%
2019/01/03	10	76.90	0	0.00	76.80	10	3,985	0.25%
2018/12/26	0	0.00	10.2	72.97	71.60	-10.2	3,968	-0.26%
2018/12/25	0	0.00	3	73.70	73.70	-3	3,956	-0.08%
2018/12/24	34	72.88	0	0.00	74.90	34	3,957	0.86%
2018/12/19	18	81.35	3	80.97	78.80	15	3,818	0.39%
2018/12/18	0	0.00	119	75.81	77.00	-119	3,612	-3.29%	大賣/鉅額交易
2018/12/17	0	0.00	175	77.08	76.60	-175	3,636	-4.81%	大賣/鉅額交易
2018/12/11	3	74.90	3	74.60	76.40	0	3,696	0.00%
2018/12/06	0	0.00	1	77.00	74.50	-1	3,844	-0.03%
2018/11/28	0	0.00	1	69.80	69.50	-1	3,779	-0.03%
2018/11/27	37	69.34	1	68.20	69.10	36	3,781	0.95%
2018/11/26	37	68.42	14	67.01	69.50	23	3,755	0.61%
2018/11/23	0	0.00	200	63.68	63.20	-200	3,725	-5.37%	大賣/鉅額交易
2018/11/22	0	0.00	82	64.55	63.60	-82	3,951	-2.08%
2018/11/16	0	0.00	0	65.50	66.10	0	4,300	0.00%
2018/11/08	0	0.00	1	64.90	64.50	-1	4,729	-0.02%
2018/11/06	0	0.00	1	64.20	63.60	-1	4,703	-0.02%
2018/11/02	2	63.65	1	64.00	62.90	1	4,722	0.02%
2018/11/01	40	61.50	2	61.20	63.20	38	4,669	0.81%
2018/10/31	10	55.20	10.7	57.03	57.50	-0.7	4,543	-0.02%
2018/10/25	0	0.00	1	52.20	52.20	-1	4,677	-0.02%
2018/10/23	1	53.40	0	0.00	51.70	1	4,808	0.02%
2018/10/22	0.3	52.30	1.4	51.94	52.30	-1.1	4,849	-0.02%
2018/10/08	2	45.25	0	0.00	44.75	2	4,845	0.04%
2018/10/04	1	47.95	0	0.00	47.45	1	4,918	0.02%
2018/10/03	1	47.60	259	47.51	47.15	-258	4,885	-5.28%	大賣/鉅額交易
2018/10/02	0	0.00	1	49.70	49.65	-1	4,870	-0.02%
2018/10/01	0	0.00	10	50.90	50.70	-10	4,903	-0.20%
2018/09/27	0	0.00	1	50.10	50.10	-1	5,245	-0.02%
2018/09/19	0	0.00	1	52.50	50.80	-1	6,229	-0.02%
2018/09/07	1	53.20	0	0.00	51.90	1	7,715	0.01%
2018/09/03	1	52.00	0	0.00	51.20	1	7,713	0.01%
2018/08/29	50	53.42	2	53.30	53.30	48	7,554	0.64%
2018/08/28	5	53.90	5	54.24	53.50	0	7,593	0.00%
2018/08/22	1	52.90	1	53.20	52.20	0	7,831	0.00%
2018/08/21	1	53.10	0	0.00	52.40	1	7,781	0.01%
2018/08/20	207	51.72	6	51.80	52.40	201	7,728	2.60%	大買/鉅額交易
2018/08/17	5	49.75	5	50.30	51.10	0	7,553	0.00%
2018/08/14	0	0.00	2	50.00	50.30	-2	7,343	-0.03%
2018/08/09	1	49.50	1	50.20	50.30	0	7,158	0.00%
2018/08/08	3	48.47	3	48.73	49.30	0	7,055	0.00%
2018/08/02	0	0.00	5	47.50	47.35	-5	6,961	-0.07%
2018/08/01	0	0.00	6	48.54	47.80	-6	6,963	-0.09%
2018/07/30	1	47.90	1	47.90	47.65	0	6,936	0.00%
2018/07/25	0	0.00	2	48.20	48.00	-2	6,902	-0.03%
2018/07/23	290	47.99	2	48.45	48.25	288	6,846	4.21%	大買/鉅額交易
2018/07/20	2	50.10	2	50.05	50.10	0	6,789	0.00%
2018/07/19	22	49.85	28	49.90	49.60	-6	6,747	-0.09%
2018/07/18	0	0.00	130	51.78	50.90	-130	6,648	-1.96%	大賣/鉅額交易
2018/07/16	12	52.33	8	52.30	51.40	4	6,563	0.06%
2018/07/13	200	51.44	0	0.00	51.80	200	6,544	3.06%	大買/鉅額交易
2018/07/12	1	50.40	1	51.10	51.10	0	6,706	0.00%
2018/07/11	1	49.80	3	49.92	49.75	-2	6,629	-0.03%
2018/07/09	30	49.80	0	0.00	49.45	30	6,528	0.46%
2018/07/06	1	49.30	1	48.85	49.90	0	6,484	0.00%
2018/07/05	1	51.40	0	0.00	49.00	1	6,346	0.02%
2018/07/04	0	0.00	4	51.58	52.50	-4	6,119	-0.07%
2018/07/03	0	0.00	8	51.70	50.30	-8	5,995	-0.13%
2018/07/02	100	51.55	3	52.10	50.90	97	5,884	1.65%
2018/06/29	1	52.60	0	0.00	52.10	1	5,758	0.02%
2018/06/28	30	52.87	24	53.15	52.80	6	5,485	0.11%
2018/06/27	12	53.17	0	0.00	51.10	12	5,088	0.24%
2018/06/26	1	52.00	80	50.82	52.10	-79	4,739	-1.67%
2018/06/25	35	51.70	306	53.37	53.00	-271	4,324	-6.27%	大賣/鉅額交易
2018/06/21	79	47.72	0	0.00	47.75	79	3,469	2.28%
2018/06/19	1	47.40	2	47.35	47.35	-1	3,587	-0.03%
2018/06/14	6	47.80	0	0.00	47.50	6	3,606	0.17%
2018/06/11	1	49.05	1	48.65	48.65	0	3,518	0.00%
2018/06/07	0	0.00	4	48.34	48.20	-4	3,422	-0.12%
2018/06/06	1	48.75	0	0.00	48.65	1	3,392	0.03%
2018/06/05	8	48.81	3	48.75	48.30	5	3,385	0.15%
2018/06/04	0	0.00	1	49.15	49.30	-1	3,303	-0.03%
2018/06/01	1	47.85	0	0.00	47.75	1	3,187	0.03%
2018/05/31	1	49.10	121	48.27	48.50	-120	3,125	-3.84%	大賣/鉅額交易
2018/05/30	14	45.97	0	0.00	45.80	14	2,877	0.49%
2018/05/29	0	0.00	6	46.97	46.65	-6	2,846	-0.21%
2018/05/22	0	0.00	23	45.96	46.00	-23	2,859	-0.80%
2018/05/21	20	45.40	0	0.00	45.40	20	2,855	0.70%
2018/05/09	2	45.45	3	45.60	45.60	-1	3,230	-0.03%
2018/05/08	0	0.00	8	45.00	44.50	-8	3,197	-0.25%
2018/05/04	1	45.60	2	44.60	45.70	-1	3,206	-0.03%
2018/04/27	0	0.00	10	43.05	43.15	-10	3,205	-0.31%
2018/04/24	2	44.05	0	0.00	43.50	2	3,269	0.06%
2018/04/23	0	0.00	3	45.20	44.90	-3	3,256	-0.09%
2018/04/20	3	45.00	0	0.00	45.50	3	3,278	0.09%
2018/04/18	8	45.50	1	45.80	45.50	7	3,248	0.22%
2018/04/11	0	0.00	3	43.95	44.00	-3	3,285	-0.09%
2018/04/10	1	44.50	0	0.00	44.00	1	3,315	0.03%
2018/03/27	402	45.32	0	0.00	45.35	402	3,401	11.82%	大買/鉅額交易
2018/03/22	10	46.35	0	0.00	45.10	10	3,472	0.29%
2018/03/15	0	0.00	2	45.80	45.60	-2	3,469	-0.06%
2018/03/14	10	45.55	1	45.75	45.75	9	3,512	0.26%
2018/03/13	2	45.60	0	0.00	45.45	2	3,560	0.06%
2018/03/12	0	0.00	8	45.10	45.15	-8	3,627	-0.22%
2018/03/09	1	45.40	3	45.40	45.00	-2	3,701	-0.05%
2018/03/08	0	0.00	2	44.65	44.75	-2	3,716	-0.05%
2018/03/02	1	44.15	0	0.00	43.90	1	4,145	0.02%
2018/03/01	1	44.90	0	0.00	44.65	1	4,227	0.02%
2018/02/26	1	45.30	1	46.60	45.45	0	4,371	0.00%
2018/02/08	1	44.20	0	0.00	44.50	1	5,490	0.02%
2018/02/06	1	45.00	1	41.90	42.70	0	5,539	0.00%
2018/02/05	3	45.63	0	0.00	46.10	3	5,546	0.05%
2018/02/02	0	0.00	1	47.85	48.00	-1	5,564	-0.02%
2018/01/31	0	0.00	2	46.35	46.20	-2	5,805	-0.03%
2018/01/23	13	46.84	0	0.00	46.15	13	7,584	0.17%
2018/01/22	0	0.00	1	45.75	46.70	-1	7,568	-0.01%
2018/01/15	1	44.65	0	0.00	45.30	1	7,867	0.01%
2018/01/12	1	44.50	0	0.00	44.50	1	7,863	0.01%
2018/01/11	0	0.00	88	44.74	43.90	-88	7,854	-1.12%
2018/01/10	31	45.25	31	45.56	45.05	0	7,804	0.00%
2018/01/09	0	0.00	1	45.20	45.55	-1	7,927	-0.01%
2018/01/08	2	45.18	0	0.00	44.75	2	7,985	0.03%
2018/01/05	88	45.88	1	46.20	45.90	87	7,960	1.09%
2018/01/02	1	45.35	0	0.00	45.25	1	7,935	0.01%