精材 (3374)-凱基-信義券商分點個股進出

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

精材

(3374)

可現股當沖

股價
118.5
漲跌
▲3.0
漲幅
+2.60%
成交量
932張
產業
上櫃半導體類股
1094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

精材 (3374)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	118.00	117.00	-1	2,021	-0.05%
2024/04/30	1	117.00	0	0.00	117.00	1	2,090	0.05%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	0	0.00	1	119.00	117.50	-1	2,193	-0.05%
2024/04/08	2	127.00	0	0.00	127.00	2	2,133	0.09%
2024/04/02	1	127.50	0	0.00	127.50	1	2,130	0.05%
2024/03/15	0	0.00	1	124.00	123.50	-1	2,250	-0.04%
2024/03/13	2	127.00	0	0.00	126.50	2	2,357	0.08%
2024/03/12	9	128.06	0	0.00	129.50	9	2,385	0.38%
2024/03/11	8	129.94	10.6	128.47	128.50	-2.6	2,393	-0.11%
2024/03/08	1.1	131.82	1	133.50	129.50	0.1	2,439	0.00%
2024/03/06	0	0.00	1	132.00	132.00	-1	2,447	-0.04%
2024/03/05	0	0.00	2	132.00	131.50	-2	2,529	-0.08%
2024/03/04	1	131.00	0	0.00	130.50	1	2,580	0.04%
2024/02/27	2	131.00	0	0.00	128.50	2	2,893	0.07%
2024/02/23	1	133.00	5	135.00	132.50	-4	3,063	-0.13%
2024/02/22	0	0.00	2	131.25	131.50	-2	3,009	-0.07%
2024/02/21	4	130.00	0	0.00	129.50	4	2,972	0.13%
2024/02/20	0	0.00	7	137.00	135.50	-7	2,886	-0.24%
2024/02/19	0	0.00	1	136.00	133.50	-1	2,822	-0.04%
2024/02/16	2	131.50	1	132.50	132.50	1	2,756	0.04%
2024/02/05	1	127.00	0	0.00	126.50	1	2,821	0.04%
2024/01/29	1	127.00	1	126.50	126.50	0	2,963	0.00%
2023/12/22	0	0.00	1	124.50	124.50	-1	3,433	-0.03%
2023/12/19	0	0.00	1	127.50	127.00	-1	3,373	-0.03%
2023/12/14	1	130.00	0.1	130.00	130.00	0.9	3,308	0.03%
2023/12/11	0.1	128.50	0	0.00	128.50	0.1	3,222	0.00%
2023/12/07	1	136.00	0	0.00	135.00	1	3,092	0.03%
2023/12/05	0	0.00	0.1	138.00	135.50	-0.1	3,037	0.00%
2023/12/04	0	0.00	10	140.50	137.50	-10	2,976	-0.34%
2023/12/01	32.1	138.10	22	139.43	139.50	10.1	2,929	0.34%
2023/11/30	0	0.00	5	138.00	138.00	-5	2,840	-0.18%
2023/11/29	5	136.00	1	135.00	136.00	4	2,739	0.15%
2023/11/28	5	133.00	0	0.00	132.50	5	2,664	0.19%
2023/11/27	0	0.00	480	136.50	133.50	-480	2,531	-18.96%	大賣/鉅額交易
2023/11/24	131	138.29	1	137.00	136.50	130	2,387	5.45%	大買/鉅額交易
2023/11/22	5	132.50	0	0.00	133.50	5	2,096	0.24%
2023/11/17	0	0.00	0.1	130.00	129.50	-0.1	1,997	-0.01%
2023/11/13	3	129.33	0	0.00	128.50	3	1,908	0.16%
2023/11/07	0.1	129.50	0	0.00	130.00	0.1	1,712	0.01%
2023/11/02	0	0.00	12	120.00	120.00	-12	1,517	-0.79%
2023/10/31	0	0.00	2	120.00	115.50	-2	1,516	-0.13%
2023/10/27	2	116.50	0	0.00	117.00	2	1,535	0.13%
2023/10/25	0	0.00	2	123.00	122.50	-2	1,527	-0.13%
2023/10/23	0	0.00	1	119.50	116.50	-1	1,494	-0.07%
2023/10/20	2	117.50	10	118.00	120.00	-8	1,498	-0.53%
2023/10/19	10	123.65	2	124.00	123.50	8	1,467	0.55%
2023/10/17	0	0.00	2	119.50	118.00	-2	1,490	-0.13%
2023/10/13	0	0.00	6	118.83	118.00	-6	1,554	-0.39%
2023/10/12	17	118.32	2	117.50	119.00	15	1,593	0.94%
2023/10/05	0	0.00	1	113.50	112.00	-1	1,797	-0.06%
2023/10/04	0	0.00	15	111.00	111.00	-15	1,849	-0.81%
2023/10/03	5	115.00	0	0.00	114.00	5	1,884	0.27%
2023/09/28	13	118.12	0	0.00	117.50	13	2,015	0.65%
2023/09/27	0	0.00	7	112.64	118.00	-7	2,224	-0.31%
2023/09/21	2	107.50	0	0.00	106.00	2	2,758	0.07%
2023/09/20	1	108.00	0	0.00	108.00	1	2,834	0.04%
2023/09/08	4	113.00	0	0.00	111.50	4	3,478	0.12%
2023/09/05	0	0.00	3	116.50	117.00	-3	4,457	-0.07%
2023/08/23	0	0.00	3	113.00	113.00	-3	4,936	-0.06%
2023/08/14	1	103.00	2	108.25	109.00	-1	4,897	-0.02%
2023/08/10	3	113.50	0	0.00	113.00	3	4,851	0.06%
2023/08/09	0	0.00	1	117.50	117.00	-1	4,829	-0.02%
2023/08/01	3	122.00	0	0.00	123.50	3	4,750	0.06%
2023/07/25	1	131.00	1	129.00	129.00	0	4,639	0.00%
2023/07/24	4	126.50	1	129.50	126.50	3	4,607	0.07%
2023/07/21	1	128.00	0	0.00	129.50	1	4,566	0.02%
2023/07/20	2	134.50	0	0.00	136.50	2	4,510	0.04%
2023/07/19	0	0.00	25	133.50	134.00	-25	4,475	-0.56%
2023/07/18	1	136.50	50	133.00	132.50	-49	4,433	-1.11%
2023/07/17	8	135.50	7	134.00	134.00	1	4,399	0.02%
2023/07/13	0	0.00	15	138.03	134.50	-15	4,332	-0.35%
2023/07/12	12	139.00	4	137.50	137.00	8	4,253	0.19%
2023/07/11	12	136.08	7	133.50	133.50	5	4,175	0.12%
2023/07/10	0	0.00	4	136.25	136.00	-4	4,119	-0.10%
2023/07/07	12	132.42	10	133.00	134.00	2	4,061	0.05%
2023/07/06	16	137.41	12	135.75	135.00	4	3,973	0.10%
2023/07/05	0	0.00	13	147.73	140.00	-13	3,862	-0.34%
2023/07/04	88	144.40	12.1	140.74	144.50	75.9	3,576	2.12%
2023/07/03	4.1	130.02	4	131.50	131.50	0.1	3,173	0.00%
2023/06/30	2	125.00	0	0.00	128.50	2	3,046	0.07%
2023/06/29	3	127.17	0	0.00	126.00	3	3,017	0.10%
2023/06/28	0	0.00	1	126.50	126.50	-1	3,009	-0.03%
2023/06/27	5	127.50	1	129.00	126.50	4	2,960	0.14%
2023/06/26	1	125.00	91.1	124.52	124.50	-90.1	2,867	-3.14%
2023/06/21	0.1	124.50	2	123.50	123.00	-1.9	2,813	-0.07%
2023/06/20	92	126.52	0	0.00	126.50	92	2,776	3.31%
2023/06/19	1	129.50	4	128.63	129.00	-3	2,744	-0.11%
2023/06/16	1	128.00	0	0.00	127.00	1	2,673	0.04%
2023/06/15	95	132.43	91	133.24	130.00	4	2,616	0.15%
2023/06/13	2	131.50	0.1	129.80	130.00	1.9	2,372	0.08%
2023/06/12	0.1	132.01	3.2	132.15	128.00	-3.1	2,139	-0.14%
2023/06/09	3.2	126.22	5.7	123.99	128.00	-2.5	1,682	-0.15%
2023/06/08	2	116.50	1	118.50	116.50	1	1,425	0.07%
2023/06/07	0	0.00	2	112.00	113.00	-2	1,147	-0.17%
2023/05/26	1	106.00	1	105.50	104.50	0	1,146	0.00%
2023/04/26	2	97.20	2	95.50	98.80	0	1,599	0.00%
2023/04/25	0.1	99.00	0	0.00	97.80	0.1	1,649	0.01%
2023/04/24	2	103.00	0	0.00	102.50	2	1,627	0.12%
2023/04/17	1	110.00	1	110.00	110.00	0	1,643	0.00%
2023/03/23	1	110.00	0	0.00	110.00	1	1,629	0.06%
2023/03/09	5	111.90	0	0.00	111.50	5	1,840	0.27%
2023/03/08	1	111.50	0	0.00	111.50	1	1,820	0.05%
2023/02/10	0	0.00	1	110.00	107.00	-1	2,416	-0.04%
2023/02/03	1	108.50	0	0.00	107.50	1	2,350	0.04%
2023/01/31	0	0.00	0.1	106.00	107.00	-0.1	2,332	0.00%
2023/01/30	0.1	107.00	1	107.50	106.00	-0.9	2,325	-0.04%
2023/01/13	20	103.50	20	103.50	101.50	0	2,252	0.00%
2023/01/09	1	105.50	0	0.00	104.00	1	2,182	0.05%
2022/12/28	0	0.00	20	98.12	95.40	-20	2,345	-0.85%
2022/12/23	0.1	99.30	0	0.00	99.50	0.1	2,554	0.00%
2022/12/12	0	0.00	1	104.00	103.50	-1	2,793	-0.04%
2022/12/09	0	0.00	10	105.50	105.00	-10	2,796	-0.36%
2022/12/07	0	0.00	1	105.00	103.50	-1	2,784	-0.04%
2022/12/05	1	110.50	20	111.75	111.00	-19	2,723	-0.70%
2022/12/02	0	0.00	1	107.50	108.50	-1	2,658	-0.04%
2022/11/30	25	104.70	25	104.50	104.50	0	2,535	0.00%
2022/11/29	0	0.00	7	102.50	103.00	-7	2,536	-0.28%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/24	2	105.00	0	0.00	105.50	2	2,562	0.08%
2022/11/21	2	105.25	4	104.50	104.50	-2	2,488	-0.08%
2022/11/17	1	106.50	1	104.50	107.00	0	2,423	0.00%
2022/11/16	5	110.80	1.1	108.72	108.00	3.9	2,381	0.16%
2022/11/15	53.1	108.22	0	0.00	109.50	53.1	2,254	2.35%
2022/11/11	0	0.00	1	100.00	97.80	-1	2,164	-0.05%
2022/11/08	1	94.50	0	0.00	92.40	1	2,124	0.05%
2022/10/18	0	0.00	1	91.80	91.70	-1	2,659	-0.04%
2022/10/17	0	0.00	5	88.30	91.50	-5	2,731	-0.18%
2022/10/13	0	0.00	1	89.00	85.10	-1	2,835	-0.04%
2022/10/12	7	92.46	0	0.00	90.60	7	2,837	0.25%
2022/10/11	0.1	88.80	2	88.45	88.50	-1.9	2,908	-0.07%
2022/10/05	2	96.25	0	0.00	94.20	2	3,049	0.07%
2022/10/03	0.1	92.20	0	0.00	91.00	0.1	3,013	0.00%
2022/09/28	1.1	97.41	1	97.20	97.20	0.1	3,202	0.00%
2022/09/23	0	0.00	1	118.50	113.00	-1	3,130	-0.03%
2022/09/05	10	122.50	10	123.00	122.00	0	3,648	0.00%
2022/08/26	0	0.00	18	131.36	128.00	-18	3,795	-0.47%
2022/08/25	0	0.00	3	129.50	129.50	-3	3,821	-0.08%
2022/08/24	0	0.00	11	128.18	128.00	-11	3,855	-0.29%
2022/08/23	0	0.00	15	128.10	127.50	-15	3,982	-0.38%
2022/08/22	2	131.00	106	131.33	128.50	-104	4,022	-2.59%	大賣/鉅額交易
2022/08/19	22	128.50	0	0.00	129.50	22	3,998	0.55%
2022/08/18	0	0.00	1	125.50	124.50	-1	3,947	-0.03%
2022/08/17	0	0.00	3	124.00	124.00	-3	3,950	-0.08%
2022/08/15	1	123.50	15	122.50	124.50	-14	4,055	-0.35%
2022/08/12	118	118.67	25	117.50	122.50	93	4,094	2.27%	大買/
2022/08/10	13	122.54	0	0.00	120.50	13	4,137	0.31%
2022/08/05	5	129.50	1	131.00	129.50	4	4,038	0.10%
2022/08/04	0	0.00	1	127.00	129.50	-1	3,959	-0.03%
2022/08/03	0	0.00	12	126.42	126.00	-12	3,961	-0.30%
2022/07/29	3	128.33	10	128.00	129.00	-7	4,034	-0.17%
2022/07/27	2	127.00	0	0.00	128.50	2	4,109	0.05%
2022/07/26	31	126.05	2	128.00	127.50	29	4,362	0.66%
2022/07/22	0	0.00	2	124.53	125.00	-2	4,576	-0.04%
2022/07/21	4	127.50	0	0.00	128.00	4	4,613	0.09%
2022/07/20	2	123.50	0.1	123.50	122.00	2	4,686	0.04%
2022/07/19	1.1	123.84	1	122.50	122.50	0.1	4,758	0.00%
2022/07/18	0	0.00	1	122.00	124.50	-1	4,884	-0.02%
2022/07/15	15	121.67	0	0.00	122.00	15	5,046	0.30%
2022/07/14	1	114.50	1	111.00	114.00	0	4,993	0.00%
2022/07/13	10	108.00	10	111.50	108.00	0	5,079	0.00%
2022/07/12	1.1	105.96	0	0.00	107.00	1.1	5,151	0.02%
2022/07/11	0	0.00	4	113.00	112.50	-4	5,095	-0.08%
2022/07/08	2	107.00	2	111.00	111.00	0	5,042	0.00%
2022/07/07	12	108.71	2	108.50	111.00	10	4,893	0.20%
2022/07/05	4	125.00	7	121.36	123.50	-3	4,631	-0.06%
2022/07/04	1	120.50	1	122.00	121.50	0	4,591	0.00%
2022/06/30	1	129.50	0	0.00	128.50	1	4,554	0.02%
2022/06/29	1	129.00	6	131.00	134.50	-5	4,539	-0.11%
2022/06/28	0	0.00	1	132.00	132.50	-1	4,668	-0.02%
2022/06/27	1	131.50	1.1	131.09	131.50	-0.1	4,742	0.00%
2022/06/24	1	128.50	0	0.00	128.50	1	4,711	0.02%
2022/06/23	0	0.00	1	121.50	124.50	-1	4,660	-0.02%
2022/06/21	0.1	122.00	0	0.00	124.50	0.1	4,556	0.00%
2022/06/20	0	0.00	10	123.50	122.00	-10	4,497	-0.22%
2022/06/15	5	137.00	0	0.00	137.00	5	4,351	0.11%
2022/06/14	3	141.50	0	0.00	145.00	3	4,309	0.07%
2022/06/13	0	0.00	8	149.50	146.00	-8	4,244	-0.19%
2022/06/07	5	147.50	0	0.00	147.00	5	4,144	0.12%
2022/06/06	8	148.81	0	0.00	147.00	8	4,107	0.19%
2022/06/02	0	0.00	1	148.50	146.00	-1	4,008	-0.02%
2022/06/01	0	0.00	6	147.83	148.00	-6	3,969	-0.15%
2022/05/31	1	147.00	18	148.97	147.00	-17	3,922	-0.43%
2022/05/30	7	146.57	1	146.50	146.00	6	3,782	0.16%
2022/05/27	1	143.50	2	142.50	143.50	-1	3,728	-0.03%
2022/05/26	2	139.50	4	140.38	140.50	-2	3,679	-0.05%
2022/05/25	2	141.00	0	0.00	140.50	2	3,661	0.05%
2022/05/24	5	138.30	6	138.42	138.00	-1	3,663	-0.03%
2022/05/23	18	145.44	3	144.17	142.50	15	3,617	0.41%
2022/05/20	3	144.50	1	144.50	144.00	2	3,542	0.06%
2022/05/19	7	141.36	1	140.00	144.00	6	3,476	0.17%
2022/05/18	0	0.00	154	138.84	139.50	-154	3,422	-4.50%	大賣/鉅額交易
2022/05/17	1	140.00	53	138.44	140.00	-52	3,358	-1.55%
2022/05/16	2	138.00	0	0.00	135.00	2	3,322	0.06%
2022/05/13	2	135.50	0	0.00	135.50	2	3,295	0.06%
2022/05/12	10	137.00	10	134.30	132.50	0	3,276	0.00%
2022/05/11	200	136.67	3	135.50	137.00	197	3,252	6.06%	大買/鉅額交易
2022/05/10	3	134.00	5	135.50	135.50	-2	3,192	-0.06%
2022/05/09	3	132.00	31	131.42	133.00	-28	3,173	-0.88%
2022/05/04	2	138.50	3	136.33	135.00	-1	3,024	-0.03%
2022/05/03	38	141.95	3	142.83	137.00	35	2,958	1.18%
2022/04/29	4	138.13	6	138.50	138.00	-2	2,675	-0.07%
2022/04/28	0	0.00	2	136.75	135.50	-2	2,587	-0.08%
2022/04/27	2	133.00	0	0.00	136.00	2	2,398	0.08%
2022/04/26	8	138.31	67	138.50	131.50	-59	2,301	-2.56%
2022/04/22	19	138.55	18.1	137.56	138.00	0.9	2,052	0.04%
2022/04/21	50.1	140.00	15	138.23	138.00	35.1	1,943	1.81%
2022/04/20	3	131.17	1	131.50	130.50	2	1,676	0.12%
2022/04/19	0	0.00	3	131.33	126.50	-3	1,602	-0.19%
2022/04/18	20	129.10	1	130.00	130.00	19	1,483	1.28%
2022/03/31	0	0.00	12	130.04	130.50	-12	1,990	-0.60%
2022/03/30	3	126.67	7	130.07	130.50	-4	1,826	-0.22%
2022/03/25	10	122.00	0.1	120.50	120.50	10	1,750	0.57%
2022/03/24	0.1	122.50	0	0.00	120.50	0.1	1,752	0.00%
2022/03/22	0	0.00	3	121.00	121.00	-3	1,754	-0.17%
2022/03/15	0	0.00	1	118.00	118.00	-1	1,772	-0.06%
2022/03/09	1	117.00	0	0.00	118.00	1	1,930	0.05%
2022/03/07	0	0.00	1	117.00	118.50	-1	1,988	-0.05%
2022/03/03	0	0.00	2	122.50	122.50	-2	2,013	-0.10%
2022/03/02	0	0.00	2	119.50	121.50	-2	2,029	-0.10%
2022/02/24	1	119.00	0	0.00	118.00	1	2,053	0.05%
2022/02/16	1	131.50	0	0.00	133.00	1	2,083	0.05%
2022/02/11	0	0.00	0.1	129.50	128.50	-0.1	2,313	0.00%
2022/02/09	0	0.00	1	129.50	132.00	-1	2,607	-0.04%
2022/02/08	0.1	129.00	0	0.00	129.50	0.1	2,664	0.00%
2022/02/07	0	0.00	2	127.50	127.50	-2	2,696	-0.07%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/24	4	128.50	0	0.00	129.50	4	2,841	0.14%
2022/01/19	4	133.25	4	134.00	133.00	0	2,867	0.00%
2022/01/14	14	138.57	15	136.90	136.00	-1	2,897	-0.03%
2022/01/12	2	136.00	3	137.17	137.50	-1	2,969	-0.03%
2022/01/11	3	136.00	2	136.50	136.50	1	3,074	0.03%
2022/01/10	3	136.83	2	139.50	139.50	1	3,363	0.03%
2022/01/07	1	137.50	3	139.00	138.00	-2	3,428	-0.06%
2022/01/06	1	140.00	1	141.00	141.50	0	3,396	0.00%
2022/01/05	1	144.50	0	0.00	143.00	1	3,378	0.03%
2022/01/04	3	147.00	4	149.75	146.00	-1	3,327	-0.03%
2022/01/03	5	144.50	5	143.50	143.00	0	3,050	0.00%
2021/12/30	0	0.00	1	144.00	143.00	-1	3,016	-0.03%
2021/12/29	6	145.00	0	0.00	145.00	6	2,999	0.20%
2021/12/28	11	139.45	15	142.43	143.00	-4	2,959	-0.14%
2021/12/27	2	137.25	1	138.00	137.00	1	2,874	0.03%
2021/12/23	2	138.50	2	140.00	138.50	0	2,908	0.00%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	2	137.00	3	137.50	137.00	-1	2,960	-0.03%
2021/12/16	2	138.00	0	0.00	138.00	2	2,960	0.07%
2021/12/13	1	139.00	65	139.82	137.50	-64	2,997	-2.14%
2021/12/08	2	144.00	0	0.00	142.00	2	3,038	0.07%
2021/12/06	4	144.38	27	146.50	144.00	-23	3,028	-0.76%
2021/12/03	90	145.00	7	145.29	144.50	83	3,015	2.75%
2021/12/02	12	143.04	11	142.82	143.00	1	2,974	0.03%
2021/12/01	1	142.00	2	142.00	142.00	-1	2,961	-0.03%
2021/11/30	1	139.00	1	138.00	138.00	0	2,964	0.00%
2021/11/29	1	131.50	1	133.00	136.00	0	3,003	0.00%
2021/11/26	2	135.00	1	136.50	134.50	1	3,064	0.03%
2021/11/25	2	138.50	0	0.00	138.00	2	3,102	0.06%
2021/11/23	1	140.50	0	0.00	138.00	1	3,137	0.03%
2021/11/22	1	141.50	1	141.00	141.00	0	3,221	0.00%
2021/11/19	1	144.00	1	145.00	143.00	0	3,264	0.00%
2021/11/18	2	142.25	0	0.00	142.00	2	3,258	0.06%
2021/11/17	2	144.00	2	142.00	142.00	0	3,270	0.00%
2021/11/16	1	144.50	0	0.00	142.50	1	3,270	0.03%
2021/11/15	1	143.50	91	145.00	144.50	-90	3,283	-2.74%
2021/11/12	90	144.00	0	0.00	143.50	90	3,317	2.71%
2021/11/11	1	143.00	2	142.00	142.00	-1	3,340	-0.03%
2021/11/10	96	146.07	99	146.99	147.50	-3	3,484	-0.09%
2021/11/09	0	0.00	107	140.52	146.50	-107	3,652	-2.93%	大賣/鉅額交易
2021/11/08	100	138.00	10	140.50	138.00	90	3,417	2.63%
2021/11/05	2	138.50	9	138.89	138.50	-7	3,474	-0.20%
2021/11/04	27	133.67	24	135.00	136.50	3	3,454	0.09%
2021/11/03	5	133.50	0	0.00	134.00	5	3,468	0.14%
2021/11/02	5	139.40	4	141.00	136.50	1	3,486	0.03%
2021/10/29	0	0.00	8	136.00	135.00	-8	3,421	-0.23%
2021/10/27	3	135.00	2	135.25	136.00	1	3,456	0.03%
2021/10/26	3	134.50	9	136.89	133.00	-6	3,480	-0.17%
2021/10/22	0	0.00	1	134.50	134.50	-1	3,615	-0.03%
2021/10/21	5	134.50	33	138.55	134.00	-28	3,638	-0.77%
2021/10/20	96	136.54	80	137.63	137.50	16	3,645	0.44%
2021/10/19	5	137.30	2	138.00	137.50	3	3,661	0.08%
2021/10/18	6	134.67	5	135.50	134.50	1	3,648	0.03%
2021/10/15	1	130.00	4	130.75	131.00	-3	3,585	-0.08%
2021/10/07	5	125.50	7	125.21	125.50	-2	4,392	-0.05%
2021/10/06	0.1	121.00	0	0.00	119.50	0.1	4,680	0.00%
2021/10/04	14	121.21	0	0.00	119.00	14	5,076	0.28%
2021/09/29	5	125.00	0	0.00	124.50	5	5,297	0.09%
2021/09/28	0	0.00	2	132.00	131.50	-2	5,324	-0.04%
2021/09/24	0	0.00	1	135.00	136.50	-1	5,473	-0.02%
2021/09/16	2	132.50	2	131.50	132.00	0	5,795	0.00%
2021/09/15	1	134.50	0	0.00	133.50	1	5,867	0.02%
2021/09/13	5	139.00	0	0.00	138.50	5	6,083	0.08%
2021/09/09	0	0.00	1	139.00	141.00	-1	6,439	-0.02%
2021/09/08	6	138.58	2	138.25	137.50	4	6,568	0.06%
2021/09/07	1	145.50	1	146.50	141.50	0	6,608	0.00%
2021/09/03	2	148.00	2	148.50	148.50	0	7,138	0.00%
2021/09/02	15	150.33	0	0.00	147.50	15	7,195	0.21%
2021/09/01	2	147.75	2	148.25	152.00	0	7,157	0.00%
2021/08/31	1	145.00	1	144.00	145.00	0	7,103	0.00%
2021/08/27	0	0.00	2	143.50	142.50	-2	7,142	-0.03%
2021/08/26	2	150.50	2	145.50	145.00	0	7,202	0.00%
2021/08/25	1	139.50	1	141.00	145.00	0	7,326	0.00%
2021/08/20	2	135.50	2	136.50	136.00	0	7,413	0.00%
2021/08/18	1	132.50	3	136.50	142.00	-2	7,595	-0.03%
2021/08/17	1	135.00	1.1	135.84	134.00	-0.1	7,767	0.00%
2021/08/16	2	134.25	8	136.19	134.50	-6	7,963	-0.08%
2021/08/13	6	144.08	11	150.36	143.00	-5	7,790	-0.06%
2021/08/11	2	157.00	20	158.50	156.00	-18	7,576	-0.24%
2021/08/10	1	160.00	2	157.00	163.00	-1	7,581	-0.01%
2021/08/06	1	166.00	0	0.00	165.50	1	7,759	0.01%
2021/08/05	1	169.00	2	168.50	168.00	-1	7,924	-0.01%
2021/08/04	1	168.50	0	0.00	168.50	1	8,069	0.01%
2021/08/03	3	171.50	16	172.03	170.50	-13	8,134	-0.16%
2021/07/30	3	171.83	2	170.75	168.00	1	8,183	0.01%
2021/07/29	22	170.66	2	169.00	171.50	20	8,221	0.24%
2021/07/28	7	163.14	331	161.90	163.50	-324	8,249	-3.93%	大賣/鉅額交易
2021/07/27	2	173.25	5	172.50	170.50	-3	8,269	-0.04%
2021/07/26	1	175.00	2	174.50	175.00	-1	8,304	-0.01%
2021/07/23	6	169.67	95	171.68	172.50	-89	8,256	-1.08%
2021/07/22	12	170.21	0	0.00	168.00	12	8,207	0.15%
2021/07/21	7	165.00	1	167.00	167.50	6	8,146	0.07%
2021/07/20	5	179.30	6	176.75	175.00	-1	7,935	-0.01%
2021/07/19	1	179.00	0	0.00	179.00	1	7,871	0.01%
2021/07/16	2	183.75	0	0.00	184.50	2	7,815	0.03%
2021/07/15	156	188.54	80	189.34	188.00	76	7,706	0.99%	大買/
2021/07/14	336	186.43	3.1	184.35	183.00	332.9	7,431	4.48%	大買/鉅額交易
2021/07/13	4.1	184.05	5	182.20	180.00	-0.9	7,207	-0.01%
2021/07/12	10	176.95	18	180.69	186.00	-8	6,948	-0.12%
2021/07/09	2	171.50	2	171.50	170.50	0	6,644	0.00%
2021/07/08	7	176.07	1	175.50	173.00	6	6,766	0.09%
2021/07/07	9	172.00	3	174.83	172.00	6	6,750	0.09%
2021/07/06	2	169.00	0	0.00	168.00	2	6,792	0.03%
2021/07/05	0	0.00	3	172.83	172.00	-3	6,838	-0.04%
2021/06/30	1	168.50	0	0.00	169.00	1	6,861	0.01%
2021/06/29	2	169.50	0	0.00	168.50	2	6,940	0.03%
2021/06/25	5	177.50	12	178.54	174.00	-7	7,129	-0.10%
2021/06/24	5	178.00	0	0.00	176.50	5	7,045	0.07%
2021/06/23	12	175.79	35	176.16	175.00	-23	7,014	-0.33%
2021/06/21	32	174.78	13	174.19	171.50	19	6,832	0.28%
2021/06/18	15	178.77	118	178.09	177.00	-103	6,705	-1.54%	大賣/鉅額交易
2021/06/17	23	174.59	59	173.53	174.50	-36	6,484	-0.56%
2021/06/16	58	170.12	3	171.17	169.50	55	6,390	0.86%
2021/06/15	8	171.19	12.2	171.41	172.00	-4.2	6,359	-0.07%
2021/06/11	110.2	166.88	25	165.96	167.00	85.2	6,218	1.37%	大買/
2021/06/10	8	157.50	6	157.33	160.00	2	5,943	0.03%
2021/06/09	3	152.33	2	153.00	152.00	1	5,890	0.02%
2021/06/08	14	153.18	16	154.31	155.00	-2	5,946	-0.03%
2021/06/07	2	149.50	9	155.33	154.00	-7	5,999	-0.12%
2021/06/04	4	154.00	0	0.00	151.50	4	5,961	0.07%
2021/06/03	13	155.92	9	157.72	157.00	4	5,978	0.07%
2021/06/02	30	161.08	39	160.27	157.50	-9	5,940	-0.15%
2021/06/01	5	153.60	5	154.90	155.00	0	5,765	0.00%
2021/05/31	8	153.44	3	152.00	152.50	5	5,804	0.09%
2021/05/28	5	153.50	8	154.63	154.00	-3	5,953	-0.05%
2021/05/27	6	151.83	3	153.67	149.00	3	5,968	0.05%
2021/05/26	2	150.50	2	151.00	150.00	0	5,931	0.00%
2021/05/25	0	0.00	4.1	149.12	146.50	-4.1	5,877	-0.07%
2021/05/24	7.1	138.35	6	138.25	143.50	1.1	5,725	0.02%
2021/05/21	1	128.00	0	0.00	130.50	1	5,541	0.02%
2021/05/19	0	0.00	21	126.98	127.50	-21	5,799	-0.36%
2021/05/18	25	129.50	20	131.00	131.00	5	5,877	0.09%
2021/05/17	35	125.94	22	121.18	123.50	13	5,961	0.22%
2021/05/14	2	128.75	1	126.50	127.00	1	6,002	0.02%
2021/05/13	1	133.00	24	128.44	132.00	-23	6,118	-0.38%
2021/05/12	10	123.45	2	135.25	122.00	8	6,583	0.12%
2021/05/11	5	136.90	9	136.83	135.00	-4	6,563	-0.06%
2021/05/10	0	0.00	5	153.00	147.00	-5	6,685	-0.07%
2021/05/07	0	0.00	4	150.25	151.50	-4	6,828	-0.06%
2021/05/06	2	147.00	1	149.00	142.50	1	7,030	0.01%
2021/05/05	5	149.00	3	147.33	145.00	2	7,264	0.03%
2021/05/04	3	140.00	30	136.33	139.50	-27	8,261	-0.33%
2021/05/03	9	149.17	36	147.39	146.00	-27	8,256	-0.33%
2021/04/29	2	156.50	2	157.25	156.00	0	8,413	0.00%
2021/04/27	0	0.00	1	161.50	159.50	-1	8,883	-0.01%
2021/04/23	11	158.50	11	156.55	159.50	0	9,430	0.00%
2021/04/22	1	157.50	1	159.00	156.00	0	9,853	0.00%
2021/04/21	0	0.00	2	160.00	159.50	-2	10,035	-0.02%
2021/04/20	12	162.46	0	0.00	162.00	12	10,308	0.12%
2021/04/19	1	158.50	1	158.50	158.00	0	10,647	0.00%
2021/04/16	1	163.00	12	162.42	161.00	-11	11,002	-0.10%
2021/04/15	4	160.25	1	160.50	164.50	3	11,521	0.03%
2021/04/14	1	159.00	2	157.00	159.00	-1	12,043	-0.01%
2021/04/13	1	167.50	59	164.69	164.50	-58	12,703	-0.46%
2021/04/12	7	169.64	3	168.50	168.00	4	12,875	0.03%
2021/04/09	2	177.25	22	175.84	175.00	-20	13,056	-0.15%
2021/04/08	5	178.90	3	178.33	178.50	2	13,451	0.01%
2021/04/07	8	178.44	4	179.25	179.50	4	13,495	0.03%
2021/04/06	12	176.38	4	178.50	176.00	8	13,482	0.06%
2021/04/01	1	178.50	21	179.98	179.00	-20	13,519	-0.15%
2021/03/31	25	182.64	26	180.75	181.00	-1	13,493	-0.01%
2021/03/30	21	175.50	0	0.00	173.50	21	13,352	0.16%
2021/03/29	2	173.50	1	173.00	172.50	1	13,563	0.01%
2021/03/26	0	0.00	1	169.00	173.00	-1	13,815	-0.01%
2021/03/25	2	168.50	3	168.67	166.50	-1	14,068	-0.01%
2021/03/24	2	170.00	202	167.62	167.00	-200	14,155	-1.41%	大賣/鉅額交易
2021/03/23	0	0.00	100	170.90	170.00	-100	14,331	-0.70%
2021/03/22	1	174.00	25	173.20	171.00	-24	14,591	-0.16%
2021/03/19	2	174.50	26	173.88	174.50	-24	15,058	-0.16%
2021/03/18	0	0.00	4	173.88	174.50	-4	15,457	-0.03%
2021/03/17	3	175.17	9	175.44	173.00	-6	16,019	-0.04%
2021/03/16	10	173.00	5	172.80	172.00	5	16,435	0.03%
2021/03/15	0	0.00	206	174.09	173.00	-206	17,301	-1.19%	大賣/鉅額交易
2021/03/12	7	175.36	8	174.94	174.00	-1	18,042	-0.01%
2021/03/11	12	172.75	123	168.85	174.50	-111	18,240	-0.61%	大賣/鉅額交易
2021/03/10	2	170.99	0	0.00	168.00	2	18,435	0.01%
2021/03/09	1	167.00	9	166.50	169.50	-8	18,692	-0.04%
2021/03/08	3	169.67	1	166.50	166.50	2	18,842	0.01%
2021/03/05	2	170.25	1	171.50	170.00	1	18,948	0.01%
2021/03/04	2	174.00	1	173.00	173.00	1	19,169	0.01%
2021/03/03	2	172.00	289	166.50	177.50	-287	19,401	-1.48%	大賣/鉅額交易
2021/03/02	8	167.75	20	174.00	166.50	-12	19,411	-0.06%
2021/02/26	6	172.00	1	172.50	173.00	5	19,843	0.03%
2021/02/25	21	176.05	29	179.14	175.00	-8	20,021	-0.04%
2021/02/24	12	179.67	76	180.35	177.00	-64	20,393	-0.31%
2021/02/23	6	178.08	2	177.75	178.50	4	20,736	0.02%
2021/02/22	3	182.17	81	181.93	181.50	-78	21,242	-0.37%
2021/02/19	6	180.51	51	181.92	183.50	-45	21,752	-0.21%
2021/02/18	58	178.39	12	178.25	179.00	46	22,257	0.21%
2021/02/17	28	180.43	593	178.85	181.00	-565	22,991	-2.46%	大賣/鉅額交易
2021/02/05	5	176.20	54	176.06	174.50	-49	23,351	-0.21%
2021/02/04	13	173.65	31	173.53	174.00	-18	23,961	-0.08%
2021/02/03	29	179.91	307.8	180.97	178.00	-278.8	24,408	-1.14%	大賣/鉅額交易
2021/02/02	2	191.75	4.7	193.16	192.50	-2.7	24,549	-0.01%
2021/02/01	11	183.14	11.5	186.58	191.00	-0.5	25,135	0.00%
2021/01/29	14	189.50	154	191.00	185.50	-140	25,467	-0.55%	大賣/鉅額交易
2021/01/28	12.1	194.74	704.2	195.29	192.00	-692.1	25,635	-2.70%	大賣/鉅額交易
2021/01/27	35	203.44	238	203.79	203.00	-203	25,941	-0.78%	大賣/鉅額交易
2021/01/26	622	214.59	997.8	208.40	203.00	-375.8	26,040	-1.44%	大買/大賣/鉅額交易
2021/01/25	14	199.82	3	202.17	200.00	11	24,975	0.04%
2021/01/22	26.2	201.49	30.2	203.54	203.00	-4	24,898	-0.02%
2021/01/21	6	200.42	9	199.89	203.00	-3	24,715	-0.01%
2021/01/20	34	200.62	236	196.23	195.00	-202	24,517	-0.82%	大賣/鉅額交易
2021/01/19	31	203.16	34.5	206.17	204.00	-3.5	24,299	-0.01%
2021/01/18	21	195.83	15	196.43	202.50	6	24,131	0.02%
2021/01/15	73	201.42	96	206.00	193.00	-23	23,970	-0.10%
2021/01/14	80	202.53	21.5	203.21	199.00	58.5	23,591	0.25%
2021/01/13	139	204.65	62	204.21	202.00	77	23,410	0.33%	大買/
2021/01/12	97	203.78	88.1	206.15	199.50	9	23,156	0.04%
2021/01/11	1,018	202.20	30	204.03	205.50	988	22,830	4.33%	大買/鉅額交易
2021/01/08	71	200.80	865.1	201.43	196.00	-794.1	22,519	-3.53%	大賣/鉅額交易
2021/01/07	35.1	202.07	57	201.95	203.00	-21.9	22,024	-0.10%
2021/01/06	27.1	195.34	348	191.35	193.00	-321	21,470	-1.49%	大賣/鉅額交易
2021/01/05	6	190.51	254	190.59	188.00	-248	20,708	-1.20%	大賣/鉅額交易
2021/01/04	125	186.17	467	187.16	187.50	-342	20,524	-1.67%	大買/大賣/鉅額交易
2020/12/31	89	184.06	166	184.95	183.50	-77	20,324	-0.38%	大賣/
2020/12/30	41	175.87	111	174.03	176.50	-70	19,893	-0.35%	大賣/
2020/12/29	14	173.04	13	172.00	171.50	1	19,833	0.01%
2020/12/28	12	172.83	113	173.12	172.00	-101	19,785	-0.51%	大賣/鉅額交易
2020/12/25	7	169.36	216	171.58	169.00	-209	19,703	-1.06%	大賣/鉅額交易
2020/12/24	4	171.50	703	171.41	170.00	-699	19,653	-3.56%	大賣/鉅額交易
2020/12/23	6	171.67	7	172.07	173.50	-1	19,578	-0.01%
2020/12/22	22	169.11	24	169.49	167.50	-2	19,489	-0.01%
2020/12/21	72	166.01	75	165.78	164.00	-3	19,295	-0.02%
2020/12/17	3	173.17	17	172.18	175.00	-14	19,345	-0.07%
2020/12/16	36	175.18	8.1	174.29	171.50	27.9	19,198	0.15%
2020/12/15	213	172.15	13	174.77	171.00	200	18,978	1.05%	大買/鉅額交易
2020/12/14	30	178.50	56.1	179.64	176.00	-26.1	18,544	-0.14%
2020/12/11	35.1	193.04	234	198.73	188.00	-198.9	18,244	-1.09%	大賣/鉅額交易
2020/12/10	32	204.31	29.1	204.22	208.50	2.9	17,953	0.02%
2020/12/09	76.1	204.22	59.1	203.51	204.00	17	17,732	0.10%
2020/12/08	376	192.79	153	192.44	199.00	223	16,902	1.32%	大買/大賣/鉅額交易
2020/12/07	132	181.27	201	178.47	181.00	-69	16,210	-0.43%	大買/大賣/
2020/12/04	144	179.25	1	181.00	176.50	143	16,011	0.89%	大買/鉅額交易
2020/12/03	233	178.59	36.3	182.06	185.00	196.8	15,856	1.24%	大買/鉅額交易
2020/12/02	12.1	178.26	3	179.67	177.00	9.1	15,706	0.06%
2020/12/01	12.1	178.17	15	180.27	180.50	-3	15,636	-0.02%
2020/11/30	15	180.67	11	180.95	179.50	4	15,668	0.03%
2020/11/27	15	175.20	7	174.29	177.00	8	15,781	0.05%
2020/11/26	59.2	180.67	33	179.29	179.50	26.2	15,633	0.17%
2020/11/25	138	181.76	87	178.44	179.00	51	15,522	0.33%	大買/
2020/11/24	19	188.82	72.1	189.73	185.00	-53.1	15,127	-0.35%
2020/11/23	19.6	187.06	162	187.47	190.00	-142.4	15,109	-0.94%	大賣/鉅額交易
2020/11/20	27.5	189.48	3.2	191.06	187.00	24.3	15,053	0.16%
2020/11/19	102.2	189.82	40.4	190.98	189.50	61.8	14,903	0.41%	大買/
2020/11/18	378.2	183.99	71.8	185.15	186.50	306.4	14,501	2.11%	大買/鉅額交易
2020/11/17	235.4	185.30	20.8	182.10	179.50	214.6	14,192	1.51%	大買/鉅額交易
2020/11/16	150.6	183.32	145	180.36	190.00	5.6	13,878	0.04%	大買/大賣/
2020/11/13	64	170.20	53	171.27	175.00	11	13,259	0.08%
2020/11/12	220	168.56	42.3	168.42	170.00	177.7	12,977	1.37%	大買/鉅額交易
2020/11/11	1,220.3	161.53	348.4	162.30	171.00	871.9	12,355	7.06%	大買/大賣/鉅額交易
2020/11/10	332.4	156.79	120.4	156.98	160.00	211.9	11,944	1.77%	大買/大賣/鉅額交易
2020/11/09	1,103.4	152.48	50	152.10	156.50	1,053.4	11,295	9.33%	大買/鉅額交易
2020/11/06	604	141.24	59	140.31	142.50	545	10,799	5.05%	大買/鉅額交易
2020/11/05	312	135.50	0	0.00	136.50	312	10,591	2.95%	大買/鉅額交易
2020/11/04	1,014	132.02	23	133.02	135.00	991	10,510	9.43%	大買/鉅額交易
2020/11/03	662	129.67	73	126.84	127.00	589	10,071	5.85%	大買/鉅額交易
2020/11/02	10	118.50	11	119.05	119.50	-1	9,829	-0.01%
2020/10/30	2	121.25	0	0.00	120.00	2	9,998	0.02%
2020/10/29	7	118.14	2	120.25	121.00	5	10,137	0.05%
2020/10/28	11	121.68	1	120.50	120.50	10	10,289	0.10%
2020/10/27	0	0.00	1	122.00	124.00	-1	10,407	-0.01%
2020/10/26	10	125.25	6	126.50	122.50	4	10,636	0.04%
2020/10/23	5	124.00	5	122.50	124.50	0	10,925	0.00%
2020/10/22	3	118.17	19	118.58	121.00	-16	11,681	-0.14%
2020/10/21	10	118.50	10	118.00	117.00	0	12,242	0.00%
2020/10/19	6	119.33	1	119.50	118.50	5	12,784	0.04%
2020/10/16	12	122.88	13	122.62	118.50	-1	13,006	-0.01%
2020/10/15	12	123.88	1	123.00	123.00	11	13,396	0.08%
2020/10/14	2	123.50	0	0.00	122.50	2	13,720	0.01%
2020/10/13	1	122.50	12	122.75	123.50	-11	14,190	-0.08%
2020/10/12	6	123.00	52	122.92	121.50	-46	14,629	-0.31%
2020/10/08	100	121.33	22	121.00	121.00	78	15,305	0.51%
2020/10/07	13	118.73	4	117.38	118.00	9	15,940	0.06%
2020/10/06	1	117.00	21	117.33	117.00	-20	16,476	-0.12%
2020/10/05	0	0.00	1	116.50	116.50	-1	17,141	-0.01%
2020/09/30	1	113.50	4	115.25	117.00	-3	17,743	-0.02%
2020/09/29	8	115.19	36	115.00	113.50	-28	18,154	-0.15%
2020/09/28	46	113.99	12	113.04	114.00	34	18,800	0.18%
2020/09/25	16	113.97	18	112.69	110.50	-2	19,141	-0.01%
2020/09/24	2	115.75	0	0.00	115.00	2	19,447	0.01%
2020/09/23	8	117.31	3	117.67	119.50	5	20,036	0.02%
2020/09/22	26	120.35	7	119.64	118.00	19	20,364	0.09%
2020/09/21	3	126.00	0	0.00	125.50	3	20,809	0.01%
2020/09/18	1	126.50	3	128.67	127.00	-2	21,670	-0.01%
2020/09/17	11	127.09	11	127.64	127.00	0	22,528	0.00%
2020/09/16	6	129.58	3	131.17	128.00	3	23,416	0.01%
2020/09/15	36	130.31	27	130.89	129.50	9	23,469	0.04%
2020/09/14	9	130.00	15	129.33	131.50	-6	23,225	-0.03%
2020/09/11	40	125.50	44	125.61	125.50	-4	23,024	-0.02%
2020/09/09	2	124.25	12	123.00	126.50	-10	22,944	-0.04%
2020/09/08	1	124.50	12	126.00	126.00	-11	22,944	-0.05%
2020/09/07	33	126.17	3	125.00	124.00	30	22,954	0.13%
2020/09/04	18	123.67	3	126.33	129.00	15	22,976	0.07%
2020/09/03	7	130.93	7	128.00	127.50	0	22,886	0.00%
2020/09/02	32	129.13	97	128.85	129.00	-65	22,798	-0.29%
2020/09/01	2	124.50	32	124.84	125.50	-30	22,541	-0.13%
2020/08/31	12	123.25	24	124.29	123.50	-12	22,476	-0.05%
2020/08/28	1	120.00	30	121.67	123.00	-29	22,550	-0.13%
2020/08/27	3	121.50	6	122.50	121.50	-3	22,530	-0.01%
2020/08/26	77	122.14	39	121.68	122.00	38	22,493	0.17%
2020/08/25	6	118.50	18	114.25	118.00	-12	22,183	-0.05%
2020/08/24	7	109.79	26	108.46	112.00	-19	21,931	-0.09%
2020/08/21	53	107.15	68	106.19	110.00	-15	21,832	-0.07%
2020/08/20	17	106.94	23	106.24	102.00	-6	21,572	-0.03%
2020/08/19	31	115.23	60	114.43	112.50	-29	21,309	-0.14%
2020/08/18	6	118.00	63	117.34	118.00	-57	21,142	-0.27%
2020/08/17	5	123.50	21	122.76	122.00	-16	20,998	-0.08%
2020/08/14	76	123.24	266	118.58	126.00	-190	21,133	-0.90%	大賣/鉅額交易
2020/08/13	17	121.44	32	121.58	120.50	-15	20,947	-0.07%
2020/08/12	19	123.84	22	123.95	123.50	-3	20,939	-0.01%
2020/08/11	57	130.58	75	131.37	127.50	-18	20,872	-0.09%
2020/08/10	1	129.00	13	129.04	128.00	-12	20,869	-0.06%
2020/08/07	2	128.00	205	129.37	126.50	-203	20,790	-0.98%	大賣/鉅額交易
2020/08/06	0	0.00	17	129.76	128.50	-17	20,802	-0.08%
2020/08/05	53	129.81	50	129.28	127.00	3	20,761	0.01%
2020/08/04	2	128.25	10	129.00	128.00	-8	20,817	-0.04%
2020/08/03	1	128.50	7	126.71	125.00	-6	20,802	-0.03%
2020/07/31	15	123.93	16	124.75	126.00	-1	20,709	0.00%
2020/07/30	6	124.50	10	125.60	123.00	-4	20,683	-0.02%
2020/07/29	27	118.35	33	119.18	125.00	-6	20,576	-0.03%
2020/07/28	84	130.07	201	134.91	119.00	-117	20,433	-0.57%	大賣/鉅額交易
2020/07/27	28	129.43	374	127.73	130.00	-346	19,670	-1.76%	大賣/鉅額交易
2020/07/24	35	127.00	57	124.22	122.00	-22	19,162	-0.11%
2020/07/23	23	126.78	27	126.31	125.50	-4	18,906	-0.02%
2020/07/22	23	125.70	20	126.13	128.00	3	18,943	0.02%
2020/07/21	63	126.74	128	123.97	126.50	-65	18,718	-0.35%	大賣/
2020/07/20	98	118.69	653	116.88	120.50	-555	18,387	-3.02%	大賣/鉅額交易
2020/07/17	43	120.05	135	119.94	121.50	-92	18,135	-0.51%	大賣/
2020/07/16	47	125.20	7	124.07	128.00	40	17,773	0.23%
2020/07/15	26	128.37	305	133.73	125.00	-279	17,379	-1.61%	大賣/鉅額交易
2020/07/14	90	139.36	85	140.46	136.50	5	16,998	0.03%
2020/07/13	106	136.75	97	136.23	140.50	9	16,475	0.05%	大買/
2020/07/10	42	133.65	89	138.33	128.00	-47	16,084	-0.29%
2020/07/09	75	141.83	226	140.37	138.00	-151	15,491	-0.97%	大賣/鉅額交易
2020/07/08	258	131.80	13	131.85	133.00	245	14,981	1.64%	大買/鉅額交易
2020/07/07	96	128.08	64	126.20	129.50	32	14,728	0.22%
2020/07/06	212	123.20	10	121.10	123.00	202	14,173	1.43%	大買/鉅額交易
2020/07/03	14	121.39	135	121.76	119.50	-121	13,982	-0.87%	大賣/鉅額交易
2020/07/02	77	122.33	28	125.09	125.00	49	13,554	0.36%
2020/07/01	90	115.44	142	116.58	116.00	-52	12,873	-0.40%	大賣/
2020/06/30	145	116.43	208	116.15	112.00	-63	12,431	-0.51%	大買/大賣/
2020/06/29	888	113.47	349	111.88	115.00	539	11,637	4.63%	大買/大賣/鉅額交易
2020/06/24	390	101.88	1,450	101.81	105.50	-1,060	10,716	-9.89%	大買/大賣/鉅額交易
2020/06/23	1,090	94.11	191	93.42	96.10	899	9,831	9.14%	大買/大賣/鉅額交易
2020/06/22	63	86.05	12	86.62	87.40	51	8,916	0.57%
2020/06/19	5	83.82	5	84.00	84.00	0	8,763	0.00%
2020/06/18	5	84.20	2	84.10	84.40	3	8,698	0.03%
2020/06/17	7	81.10	1	81.20	81.30	6	8,622	0.07%
2020/06/16	5	80.90	10	81.00	82.30	-5	8,616	-0.06%
2020/06/15	25	80.22	2	80.05	79.80	23	8,564	0.27%
2020/06/12	149	80.85	3	78.83	81.50	146	8,550	1.71%	大買/鉅額交易
2020/06/11	47	84.04	100	85.15	81.60	-53	8,523	-0.62%
2020/06/10	134	86.12	3	86.20	86.10	131	8,428	1.55%	大買/鉅額交易
2020/06/09	43	85.71	0	0.00	86.00	43	8,424	0.51%
2020/06/08	15	87.25	28	87.55	86.80	-13	8,733	-0.15%
2020/06/05	9	87.14	6	87.00	86.80	3	8,930	0.03%
2020/06/04	9	86.77	7	87.71	86.50	2	9,056	0.02%
2020/06/03	6	85.87	6	85.68	85.90	0	9,109	0.00%
2020/06/02	13	86.28	21	86.30	84.00	-8	9,114	-0.09%
2020/06/01	217	84.51	3	84.73	85.20	214	9,265	2.31%	大買/鉅額交易
2020/05/29	1	82.20	0	0.00	81.70	1	9,465	0.01%
2020/05/28	259	83.31	1	84.20	81.50	258	9,550	2.70%	大買/鉅額交易
2020/05/27	177	84.30	0	0.00	84.00	177	9,539	1.86%	大買/鉅額交易
2020/05/26	319	85.25	11	85.40	84.50	308	9,532	3.23%	大買/鉅額交易
2020/05/25	248	82.93	4	83.25	83.40	244	9,439	2.58%	大買/鉅額交易
2020/05/22	80	82.04	12	82.02	81.90	68	9,445	0.72%
2020/05/21	8	82.41	9	83.19	84.50	-1	9,372	-0.01%
2020/05/20	3	79.00	294	78.30	78.20	-291	9,126	-3.19%	大賣/鉅額交易
2020/05/19	7	79.61	171	78.61	77.70	-164	9,054	-1.81%	大賣/鉅額交易
2020/05/18	72	80.87	247	79.74	79.10	-175	8,949	-1.96%	大賣/鉅額交易
2020/05/15	16	84.60	1,645	83.00	83.50	-1,629	8,879	-18.35%	大賣/鉅額交易
2020/05/14	8	87.20	5	86.98	85.20	3	8,911	0.03%
2020/05/12	1	86.20	56	86.34	86.10	-55	9,134	-0.60%
2020/05/11	11	87.87	2	87.60	87.30	9	9,661	0.09%
2020/05/08	2	84.65	16	85.08	84.80	-14	9,777	-0.14%
2020/05/07	2	84.10	3	84.00	83.70	-1	9,807	-0.01%
2020/05/06	17	81.78	2	81.90	81.70	15	9,836	0.15%
2020/05/05	1	84.00	298	84.76	83.50	-297	9,946	-2.99%	大賣/鉅額交易
2020/05/04	7	85.84	3	84.20	85.00	4	9,910	0.04%
2020/04/30	1	82.70	122	83.64	82.70	-121	9,851	-1.23%	大賣/鉅額交易
2020/04/29	17	82.61	0	0.00	81.90	17	9,859	0.17%
2020/04/28	18	81.97	18	83.70	82.00	0	9,997	0.00%
2020/04/27	6	80.20	14	81.36	83.00	-8	9,876	-0.08%
2020/04/24	17	78.08	3	78.60	77.70	14	9,790	0.14%
2020/04/23	27	78.00	9	78.36	78.10	18	10,157	0.18%
2020/04/22	7	74.26	7	76.41	76.80	0	10,429	0.00%
2020/04/21	34	75.32	8	75.66	75.00	26	10,445	0.25%
2020/04/20	102	78.99	101	78.45	78.60	1	10,568	0.01%	大買/大賣/
2020/04/17	46	80.77	46	82.43	79.40	0	10,565	0.00%
2020/04/16	4	77.23	195	76.81	78.00	-191	10,358	-1.84%	大賣/鉅額交易
2020/04/15	15	74.41	25	75.52	74.70	-10	10,145	-0.10%
2020/04/14	1	73.40	7	73.21	73.60	-6	9,967	-0.06%
2020/04/13	14	72.59	5	73.08	72.10	9	9,871	0.09%
2020/04/10	51	73.94	37.1	73.43	74.50	13.9	9,748	0.14%
2020/04/09	11	71.60	265.4	71.28	71.20	-254.4	9,553	-2.66%	大賣/鉅額交易
2020/04/08	148	71.93	43.9	70.81	73.30	104.1	9,411	1.11%	大買/鉅額交易
2020/04/07	439.1	67.54	90.1	66.95	69.00	349	9,184	3.80%	大買/鉅額交易
2020/04/06	60	62.36	6	61.42	62.80	54	9,159	0.59%
2020/04/01	191	60.90	2.4	60.30	61.00	188.6	9,162	2.06%	大買/鉅額交易
2020/03/31	14	58.04	68.2	58.72	59.00	-54.2	9,188	-0.59%
2020/03/30	9.3	55.43	8	55.93	56.90	1.3	9,485	0.01%
2020/03/27	123.2	59.93	212	59.47	57.00	-88.8	9,680	-0.92%	大買/大賣/
2020/03/26	127.4	56.97	11	55.87	58.50	116.4	9,843	1.18%	大買/鉅額交易
2020/03/25	530	55.30	0	0.00	55.30	530	10,074	5.26%	大買/鉅額交易
2020/03/24	0	0.00	20	50.20	50.30	-20	10,400	-0.19%
2020/03/23	85	44.90	50	44.12	45.80	35	10,540	0.33%
2020/03/20	170	46.73	56	45.96	48.55	114	10,709	1.06%	大買/鉅額交易
2020/03/19	37	44.15	0	0.00	44.15	37	11,096	0.33%
2020/03/18	32	51.96	109	50.43	49.05	-77	11,755	-0.66%	大賣/
2020/03/17	59	55.27	50	54.00	54.50	9	12,081	0.07%
2020/03/16	0	0.00	172	62.49	59.90	-172	12,017	-1.43%	大賣/鉅額交易
2020/03/13	76	66.50	111	66.50	66.50	-35	11,967	-0.29%	大賣/
2020/03/12	23	74.83	238	77.90	73.80	-215	11,995	-1.79%	大賣/鉅額交易
2020/03/11	42	87.20	322	87.68	82.00	-280	11,586	-2.42%	大賣/鉅額交易
2020/03/10	13	83.84	648	84.71	88.90	-635	11,269	-5.63%	大賣/鉅額交易
2020/03/09	21	88.48	198	87.04	85.40	-177	11,052	-1.60%	大賣/鉅額交易
2020/03/06	150	93.13	50	93.13	92.20	100	10,805	0.93%	大買/
2020/03/05	327	93.40	156	93.33	94.40	171	10,694	1.60%	大買/大賣/鉅額交易
2020/03/04	29	90.90	709	90.75	90.50	-680	10,369	-6.56%	大賣/鉅額交易
2020/03/03	4	93.50	253.2	92.63	93.30	-249.2	10,123	-2.46%	大賣/鉅額交易
2020/03/02	11	86.37	24	84.47	88.00	-13	10,366	-0.13%
2020/02/27	175	91.96	27	90.16	88.90	148	10,608	1.40%	大買/鉅額交易
2020/02/26	9	92.09	0	0.00	91.00	9	10,801	0.08%
2020/02/25	49	91.86	4.2	91.96	92.80	44.9	11,563	0.39%
2020/02/24	1.3	89.85	1	89.90	92.00	0.3	12,057	0.00%
2020/02/21	64	90.93	21	90.35	90.70	43	12,145	0.35%
2020/02/20	63	90.11	2	90.45	90.50	61	12,200	0.50%
2020/02/19	25	88.70	0	0.00	89.60	25	12,238	0.20%
2020/02/18	6	87.58	19	89.26	87.10	-13	12,283	-0.11%
2020/02/17	70	90.97	392	92.17	90.30	-322	12,367	-2.60%	大賣/鉅額交易
2020/02/14	332	92.94	142	92.96	92.90	190	12,039	1.58%	大買/大賣/鉅額交易
2020/02/13	14	93.23	3	93.53	92.20	11	11,828	0.09%
2020/02/12	74	92.61	34	93.03	93.90	40	11,698	0.34%
2020/02/11	20	87.75	127	87.90	90.30	-107	11,126	-0.96%	大賣/鉅額交易
2020/02/10	78	82.43	29	80.69	82.10	49	10,831	0.45%
2020/02/07	7	81.47	129	81.78	81.50	-122	10,693	-1.14%	大賣/鉅額交易
2020/02/06	92	82.70	13	83.40	84.50	79	10,615	0.74%
2020/02/05	17	79.68	0	0.00	79.10	17	10,467	0.16%
2020/02/04	50	78.80	21	79.33	80.20	29	10,441	0.28%
2020/02/03	122	73.89	25	71.32	74.70	97	10,361	0.94%	大買/
2020/01/31	16	79.11	14	79.27	78.60	2	10,724	0.02%
2020/01/30	5	80.70	0	0.00	80.70	5	10,841	0.05%
2020/01/20	10	90.40	51	89.99	89.60	-41	11,261	-0.36%
2020/01/17	36	89.17	36	90.02	90.00	0	11,488	0.00%
2020/01/16	117	86.10	65	85.67	87.20	52	11,434	0.45%	大買/
2020/01/15	11	83.89	20	84.37	83.50	-9	11,303	-0.08%
2020/01/14	23	82.97	42	82.90	84.60	-19	11,542	-0.16%
2020/01/13	11	82.00	0	0.00	80.60	11	11,503	0.10%
2020/01/10	232	81.45	88	82.64	80.30	144	11,529	1.25%	大買/鉅額交易
2020/01/09	3	80.10	45	80.64	80.80	-42	11,344	-0.37%
2020/01/08	4	77.25	3	77.47	77.00	1	11,346	0.01%
2020/01/07	5	76.70	10	78.25	76.30	-5	11,372	-0.04%
2020/01/06	15	78.07	5	78.72	77.70	10	11,420	0.09%
2020/01/03	15	79.45	5	79.92	79.20	10	11,433	0.09%
2020/01/02	6	80.25	2	81.40	80.00	4	11,458	0.03%
2019/12/31	16	79.39	2	79.80	80.50	14	11,465	0.12%
2019/12/30	44	80.72	3	81.87	80.00	41	11,489	0.36%
2019/12/27	13	81.30	2	81.65	81.00	11	11,507	0.10%
2019/12/26	15	79.17	14	79.58	79.50	1	11,499	0.01%
2019/12/25	219	81.76	427	82.38	77.80	-208	11,476	-1.81%	大買/大賣/鉅額交易
2019/12/24	5	79.40	65	79.70	80.50	-60	11,212	-0.54%
2019/12/23	62	77.02	65	77.40	77.70	-3	11,084	-0.03%
2019/12/20	40	81.17	118	80.09	78.80	-78	10,936	-0.71%	大賣/
2019/12/19	194	84.06	45	84.43	83.00	149	10,824	1.38%	大買/鉅額交易
2019/12/18	13	82.13	1	82.00	83.00	12	10,621	0.11%
2019/12/17	43	82.59	1	83.30	82.80	42	10,511	0.40%
2019/12/16	38	81.23	16	82.84	83.50	22	10,491	0.21%
2019/12/13	300	81.57	38	81.78	79.40	262	10,099	2.59%	大買/鉅額交易
2019/12/12	37	77.78	28	77.62	79.70	9	9,473	0.10%
2019/12/11	1	73.00	0	0.00	72.50	1	9,150	0.01%
2019/12/10	137	71.49	4	71.90	71.30	133	9,143	1.45%	大買/鉅額交易
2019/12/09	233	69.69	5	69.74	71.50	228	9,189	2.48%	大買/鉅額交易
2019/12/06	69	67.51	2	67.65	67.70	67	9,155	0.73%
2019/12/05	3	67.43	16	68.01	67.40	-13	9,199	-0.14%
2019/12/04	9	65.39	4	66.33	67.40	5	9,452	0.05%
2019/12/03	5	63.68	6	64.85	65.00	-1	9,504	-0.01%
2019/12/02	7	64.07	0	0.00	64.80	7	9,657	0.07%
2019/11/29	5	65.80	0	0.00	66.00	5	9,701	0.05%
2019/11/28	88	65.14	6	65.50	65.70	82	9,726	0.84%
2019/11/27	420	66.27	79	67.31	66.20	341	9,792	3.48%	大買/鉅額交易
2019/11/26	29	69.95	2	71.45	69.90	27	9,471	0.29%
2019/11/25	16	70.32	101	69.40	70.30	-85	9,255	-0.92%	大賣/
2019/11/22	218	71.66	31	72.20	71.00	187	9,023	2.07%	大買/鉅額交易
2019/11/21	156	66.19	465	65.55	70.00	-309	8,275	-3.73%	大買/大賣/鉅額交易
2019/11/20	2	64.90	182	64.27	63.70	-180	7,756	-2.32%	大賣/鉅額交易
2019/11/19	9	62.96	35	63.69	64.10	-26	7,777	-0.33%
2019/11/18	15	64.30	20	64.30	63.50	-5	8,006	-0.06%
2019/11/15	12	64.17	1	64.30	64.00	11	8,002	0.14%
2019/11/14	33	62.80	23	63.54	64.30	10	7,985	0.13%
2019/11/13	36	63.61	50	63.42	63.60	-14	8,007	-0.17%
2019/11/12	34	61.78	49	62.68	63.60	-15	8,029	-0.19%
2019/11/11	287	61.47	34	61.80	60.90	253	8,044	3.15%	大買/鉅額交易
2019/11/08	47	66.72	7	66.60	67.00	40	7,968	0.50%
2019/11/07	96	63.94	0	0.00	64.20	96	7,975	1.20%
2019/11/06	118	66.69	16	67.03	65.90	102	8,028	1.27%	大買/鉅額交易
2019/11/05	144	66.88	51	67.57	66.60	93	8,016	1.16%	大買/
2019/11/04	342	66.72	8	66.45	67.00	334	8,031	4.16%	大買/鉅額交易
2019/11/01	49	64.27	4	65.45	65.70	45	7,989	0.56%
2019/10/31	223	63.44	100	64.40	62.90	123	7,970	1.54%	大買/鉅額交易
2019/10/30	1,479	64.57	268	64.44	65.30	1,211	7,902	15.32%	大買/大賣/鉅額交易
2019/10/29	236	62.31	99	61.36	62.50	137	7,459	1.84%	大買/鉅額交易
2019/10/28	152	61.43	109	60.18	62.50	43	7,213	0.60%	大買/大賣/
2019/10/25	110	58.26	19	58.47	58.40	91	6,847	1.33%	大買/
2019/10/24	475	55.98	155	55.21	57.10	320	6,622	4.83%	大買/大賣/鉅額交易
2019/10/23	296	53.92	343	54.09	53.20	-47	6,388	-0.74%	大買/大賣/
2019/10/22	445	52.29	9	52.13	53.40	436	6,493	6.71%	大買/鉅額交易
2019/10/21	62	50.47	2	50.13	50.70	60	6,472	0.93%
2019/10/18	12	48.66	3	48.42	48.75	9	6,602	0.14%
2019/10/16	0	0.00	5	46.74	46.60	-5	6,805	-0.07%
2019/10/14	1	45.90	2	45.75	45.85	-1	6,886	-0.01%
2019/10/09	2	46.80	0	0.00	46.75	2	6,921	0.03%
2019/10/08	1	46.95	0	0.00	46.80	1	7,248	0.01%
2019/10/03	0	0.00	8	47.96	48.45	-8	7,488	-0.11%
2019/09/26	3	47.87	0	0.00	47.70	3	8,055	0.04%
2019/09/24	2	50.40	0	0.00	49.20	2	7,972	0.03%
2019/09/19	1	49.45	2	49.98	49.75	-1	7,631	-0.01%
2019/09/17	0	0.00	1	48.30	48.20	-1	7,429	-0.01%
2019/09/16	0	0.00	5	49.58	49.15	-5	7,406	-0.07%
2019/09/10	0	0.00	2	48.80	48.70	-2	7,287	-0.03%
2019/09/09	0	0.00	1	50.00	49.55	-1	7,298	-0.01%
2019/09/06	31	50.33	32	50.49	49.60	-1	7,253	-0.01%
2019/09/05	0	0.00	6	49.62	49.10	-6	6,993	-0.09%
2019/09/04	1	49.10	6	49.25	49.00	-5	6,930	-0.07%
2019/09/03	3	48.18	4	48.29	48.15	-1	6,843	-0.01%
2019/08/30	1	48.65	0	0.00	48.10	1	6,767	0.01%
2019/08/28	4	46.50	0	0.00	46.50	4	6,616	0.06%
2019/08/26	2	46.03	0	0.00	45.25	2	6,483	0.03%
2019/08/22	1	49.30	1	50.00	48.20	0	6,365	0.00%
2019/08/21	9	49.23	8	49.33	49.50	1	6,219	0.02%
2019/08/16	1	46.45	0	0.00	46.15	1	5,768	0.02%
2019/08/15	5	48.45	0	0.00	49.10	5	5,559	0.09%
2019/08/14	3	48.73	8	49.00	47.70	-5	5,492	-0.09%
2019/08/13	14	48.68	0	0.00	47.70	14	5,415	0.26%
2019/08/12	25	49.12	36	49.35	48.90	-11	5,341	-0.21%
2019/08/08	0	0.00	11	46.89	47.85	-11	5,247	-0.21%
2019/08/07	45	45.53	25	44.98	44.30	20	5,122	0.39%
2019/08/06	1	45.00	0	0.00	45.05	1	5,075	0.02%
2019/08/05	12	46.83	12	47.60	46.35	0	4,992	0.00%
2019/08/01	6	48.25	0	0.00	48.25	6	4,875	0.12%
2019/07/30	1	47.55	10	47.13	47.50	-9	4,736	-0.19%
2019/07/29	0	0.00	61	49.69	49.50	-61	4,617	-1.32%
2019/07/26	1	51.60	71	52.09	51.00	-70	4,519	-1.55%
2019/07/25	1	51.00	56	51.06	51.50	-55	4,353	-1.26%
2019/07/24	41	50.61	15	50.27	51.50	26	4,223	0.62%
2019/07/23	49	48.62	12	49.43	48.05	37	3,858	0.96%
2019/07/22	81	46.69	12	46.35	48.95	69	3,506	1.97%
2019/07/19	48	44.48	28	44.73	44.50	20	3,149	0.64%
2019/07/17	0	0.00	11	43.60	43.25	-11	2,829	-0.39%
2019/07/16	1	44.00	56	44.18	44.00	-55	2,815	-1.95%
2019/07/15	39	43.61	45	43.79	43.65	-6	2,741	-0.22%
2019/07/12	163	44.17	65	43.14	43.10	98	2,702	3.63%	大買/
2019/07/11	41	42.00	165	42.04	43.00	-124	2,412	-5.14%	大賣/鉅額交易
2019/07/10	0	0.00	29	40.90	40.80	-29	2,316	-1.25%
2019/07/09	70	41.90	29	42.33	40.40	41	2,410	1.70%
2019/07/08	24	41.61	4	41.85	41.30	20	2,324	0.86%
2019/07/05	32	41.00	0	0.00	42.40	32	2,310	1.38%
2019/07/04	75	40.10	8	40.39	40.30	67	2,161	3.10%
2019/07/03	10	36.50	7	38.80	39.30	3	1,933	0.16%
2019/06/19	0	0.00	2	34.35	34.40	-2	2,078	-0.10%
2019/06/18	0	0.00	0.9	34.40	34.70	-0.9	2,061	-0.04%
2019/06/11	2	34.90	1	34.70	34.00	1	2,045	0.05%
2019/06/06	0	0.00	1	32.15	31.65	-1	1,978	-0.05%
2019/05/29	0	0.00	7	32.75	32.60	-7	2,041	-0.34%
2019/05/22	0	0.00	2	33.75	33.00	-2	2,137	-0.09%
2019/05/15	0	0.00	1	36.05	36.15	-1	2,541	-0.04%
2019/05/10	4	36.25	4	36.10	35.60	0	2,744	0.00%
2019/05/09	0	0.00	8	36.45	36.10	-8	2,759	-0.29%
2019/05/08	0	0.00	1	37.85	37.75	-1	2,768	-0.04%
2019/05/06	0	0.00	7	38.45	38.50	-7	2,907	-0.24%
2019/04/24	2	42.30	12	42.85	42.05	-10	3,522	-0.28%
2019/04/23	0.1	42.85	0	0.00	42.50	0.1	3,508	0.00%
2019/04/22	10	43.30	0	0.00	43.30	10	3,497	0.29%
2019/04/19	0	0.00	1	41.95	41.80	-1	3,463	-0.03%
2019/04/18	2.1	42.13	1	42.05	41.40	1.1	3,447	0.03%
2019/04/17	13.1	43.60	0	0.00	43.60	13.1	3,387	0.39%
2019/04/16	1	42.80	8	43.15	43.30	-7	3,329	-0.21%
2019/04/15	0	0.00	1	44.10	44.00	-1	3,260	-0.03%
2019/04/09	0.1	43.50	0	0.00	42.70	0.1	3,017	0.00%
2019/03/29	0	0.00	2	40.60	40.00	-2	2,810	-0.07%
2019/03/28	16	41.43	34	41.96	40.70	-18	2,797	-0.64%
2019/03/27	0	0.00	31	41.63	41.60	-31	2,738	-1.13%
2019/03/22	0	0.00	3	39.10	40.50	-3	2,641	-0.11%
2019/03/21	0	0.00	2	38.85	39.00	-2	2,615	-0.08%
2019/03/20	0	0.00	11	39.15	39.15	-11	2,631	-0.42%
2019/03/13	0	0.00	2	38.55	38.35	-2	2,674	-0.07%
2019/03/07	2	38.00	0	0.00	38.00	2	2,872	0.07%
2019/03/04	0	0.00	30	40.70	40.65	-30	2,959	-1.01%
2019/02/25	4	40.85	0	0.00	40.75	4	3,017	0.13%
2019/02/21	14	42.04	12	42.20	41.50	2	3,023	0.07%
2019/02/20	31	41.09	0	0.00	41.10	31	2,984	1.04%
2019/02/19	0	0.00	7	43.00	41.40	-7	2,963	-0.24%
2019/02/18	21	41.03	3	41.05	41.10	18	2,940	0.61%
2019/02/15	36	42.32	17	41.95	42.00	19	2,897	0.66%
2019/02/14	9	43.25	22	42.91	43.25	-13	2,836	-0.46%
2019/02/13	46	41.16	12	41.65	41.10	34	2,698	1.26%
2019/02/11	0	0.00	31	39.19	39.80	-31	2,624	-1.18%
2019/01/30	2	37.65	6	37.63	38.00	-4	2,563	-0.16%
2019/01/28	5	38.55	0	0.00	38.20	5	2,676	0.19%
2019/01/25	1	38.70	2	38.20	38.10	-1	2,673	-0.04%
2019/01/24	33	38.26	7	38.81	38.30	26	2,630	0.99%
2019/01/23	0	0.00	2	36.03	37.00	-2	2,159	-0.09%
2019/01/15	0	0.00	4	32.05	32.05	-4	2,188	-0.18%
2019/01/11	0	0.00	3	33.30	32.65	-3	2,273	-0.13%
2019/01/10	3	33.75	0	0.00	33.60	3	2,281	0.13%
2019/01/03	1	32.95	0	0.00	32.85	1	2,569	0.04%
2018/12/06	3	37.58	10	36.40	36.50	-7	3,194	-0.22%
2018/12/05	2	38.63	0	0.00	38.65	2	3,204	0.06%
2018/12/03	0	0.00	1	39.80	40.80	-1	3,242	-0.03%
2018/11/28	0	0.00	1	36.15	36.30	-1	3,150	-0.03%
2018/11/20	0	0.00	4	34.00	34.10	-4	3,288	-0.12%
2018/11/16	0	0.00	11	34.59	34.10	-11	3,358	-0.33%
2018/11/15	0.1	34.00	10	33.51	33.70	-9.9	3,416	-0.29%
2018/11/14	1	34.70	9	35.30	34.40	-8	3,500	-0.23%
2018/11/09	0	0.00	2	35.25	35.45	-2	3,940	-0.05%
2018/11/08	0	0.00	3	36.68	35.10	-3	3,953	-0.08%
2018/11/07	0.1	35.80	2	36.05	36.00	-1.9	3,938	-0.05%
2018/11/06	1	34.85	0	0.00	34.85	1	3,983	0.03%
2018/11/05	0	0.00	1	36.30	37.35	-1	3,980	-0.03%
2018/11/02	16	35.61	3	35.30	35.00	13	3,990	0.33%
2018/11/01	20	35.00	1	34.50	34.80	19	3,981	0.48%
2018/10/31	30	32.80	1	33.10	33.00	29	4,014	0.72%
2018/10/30	0	0.00	30	31.25	31.70	-30	4,161	-0.72%
2018/10/23	2	35.05	0	0.00	34.90	2	4,101	0.05%
2018/10/19	8	34.31	0	0.00	34.25	8	4,066	0.20%
2018/10/18	7.1	35.56	0	0.00	35.40	7.1	4,033	0.18%
2018/10/17	0	0.00	5	36.20	35.50	-5	4,051	-0.12%
2018/10/16	2	35.40	3	35.85	35.50	-1	4,109	-0.02%
2018/10/15	0	0.00	5	34.37	34.50	-5	4,119	-0.12%
2018/10/11	0	0.00	24	31.37	31.35	-24	4,057	-0.59%
2018/10/09	0.1	37.20	0	0.00	34.80	0.1	4,030	0.00%
2018/10/05	5	41.13	5	41.76	39.80	0	4,160	0.00%
2018/10/04	7	44.06	1	44.50	44.15	6	4,088	0.15%
2018/10/03	0	0.00	6	44.45	44.60	-6	4,111	-0.15%
2018/10/02	10	46.65	0	0.00	45.60	10	4,132	0.24%
2018/09/28	6	44.68	0	0.00	44.50	6	4,241	0.14%
2018/09/26	20	46.19	0	0.00	45.40	20	4,284	0.47%
2018/09/25	0	0.00	5	45.27	46.30	-5	4,307	-0.12%
2018/09/21	0	0.00	1	44.40	44.50	-1	4,321	-0.02%
2018/09/14	2	45.20	1	46.05	47.90	1	4,438	0.02%
2018/09/13	1	44.95	0	0.00	45.05	1	4,433	0.02%
2018/09/12	1	43.85	28	45.42	43.20	-27	4,445	-0.61%
2018/09/11	1	46.75	0	0.00	46.90	1	4,497	0.02%
2018/09/10	14	47.85	12	46.91	46.20	2	4,775	0.04%
2018/09/07	0	0.00	9	49.16	49.25	-9	4,878	-0.18%
2018/09/06	21	51.17	0	0.00	50.50	21	4,877	0.43%
2018/09/05	6	52.20	0	0.00	51.40	6	4,910	0.12%
2018/09/03	7	51.30	0	0.00	49.80	7	4,920	0.14%
2018/08/31	4	50.63	0	0.00	51.40	4	4,944	0.08%
2018/08/30	1	50.80	0	0.00	50.50	1	5,026	0.02%
2018/08/27	0	0.00	10	47.20	48.45	-10	5,167	-0.19%
2018/08/22	10	47.00	0	0.00	46.95	10	5,505	0.18%
2018/08/21	1	45.60	1	45.95	46.50	0	5,605	0.00%
2018/08/20	33	49.11	1,916	45.75	44.60	-1,883	5,688	-33.10%	大賣/鉅額交易
2018/08/17	9	51.74	32	52.69	49.20	-23	5,577	-0.41%
2018/08/16	3	54.60	0	0.00	54.60	3	5,737	0.05%
2018/08/15	0	0.00	7	55.13	55.30	-7	5,824	-0.12%
2018/08/13	0	0.00	122	55.90	55.90	-122	6,524	-1.87%	大賣/鉅額交易
2018/08/10	3	58.33	2	59.10	58.20	1	6,505	0.02%
2018/08/09	4	61.68	4	61.70	61.00	0	6,484	0.00%
2018/08/08	1	60.00	1	60.00	60.10	0	6,496	0.00%
2018/08/07	22	59.07	1	59.80	60.60	21	6,623	0.32%
2018/08/06	161	55.93	1	58.90	59.20	160	6,601	2.42%	大買/鉅額交易
2018/08/02	3	60.30	0	0.00	59.80	3	6,568	0.05%
2018/08/01	0	0.00	2	60.30	60.30	-2	6,598	-0.03%
2018/07/26	1	60.10	0	0.00	58.80	1	6,753	0.01%
2018/07/23	10	58.70	108	59.09	58.20	-98	6,874	-1.43%	大賣/
2018/07/20	1	64.30	1	65.30	63.40	0	6,858	0.00%
2018/07/19	0	0.00	10	64.50	63.00	-10	6,858	-0.15%
2018/07/17	0	0.00	32	63.93	62.80	-32	6,945	-0.46%
2018/07/16	11	63.00	36	63.11	63.00	-25	6,935	-0.36%
2018/07/13	55	62.54	5	63.36	63.80	50	6,892	0.73%
2018/07/12	5	59.10	20	59.05	59.80	-15	6,751	-0.22%
2018/07/11	4	57.90	32	56.58	58.10	-28	6,782	-0.41%
2018/07/10	0	0.00	30	56.63	57.50	-30	6,794	-0.44%
2018/07/09	0	0.00	181	55.19	55.20	-181	6,819	-2.65%	大賣/鉅額交易
2018/07/06	1	54.20	50	54.02	54.30	-49	6,863	-0.71%
2018/07/05	10	59.24	0	0.00	57.60	10	6,871	0.15%
2018/07/03	1	60.00	0	0.00	58.50	1	6,918	0.01%
2018/07/02	1	60.90	2	61.20	61.00	-1	6,962	-0.01%
2018/06/29	0	0.00	1	59.10	60.80	-1	6,971	-0.01%
2018/06/28	2.1	58.01	2	58.00	58.00	0.1	6,950	0.00%
2018/06/27	10	59.12	0	0.00	58.80	10	6,970	0.14%
2018/06/26	4	59.58	2	60.05	60.00	2	6,948	0.03%
2018/06/25	2	61.50	0	0.00	60.90	2	6,964	0.03%
2018/06/22	1	64.10	0	0.00	63.00	1	7,101	0.01%
2018/06/21	21	65.53	5	65.10	65.30	16	7,276	0.22%
2018/06/20	0	0.00	52	61.93	64.10	-52	7,278	-0.71%
2018/06/19	41	65.06	11	64.43	64.30	30	7,169	0.42%
2018/06/15	2	72.20	2	72.80	71.40	0	6,933	0.00%
2018/06/12	2	70.80	1	71.50	70.50	1	7,086	0.01%
2018/06/11	1	70.30	0	0.00	70.10	1	7,271	0.01%
2018/06/08	0	0.00	4	71.50	71.50	-4	7,345	-0.05%
2018/06/07	3	74.10	2	73.70	72.90	1	7,612	0.01%
2018/06/06	1	73.10	2	73.70	73.00	-1	7,774	-0.01%
2018/06/05	8	72.81	3	72.80	72.10	5	7,830	0.06%
2018/06/04	11	73.12	14	73.39	72.70	-3	7,807	-0.04%
2018/06/01	1	70.10	1	71.00	70.10	0	7,751	0.00%
2018/05/31	9	72.48	6	75.10	70.90	3	7,704	0.04%
2018/05/30	9	72.78	33	72.83	73.00	-24	7,571	-0.32%
2018/05/29	17	75.20	13	76.93	74.90	4	7,497	0.05%
2018/05/28	2	75.65	2	75.10	75.10	0	7,378	0.00%
2018/05/25	6	74.57	19	74.16	73.20	-13	7,271	-0.18%
2018/05/24	212	73.93	4	74.88	73.80	208	7,205	2.89%	大買/鉅額交易
2018/05/23	152	71.89	12	71.63	70.70	140	7,078	1.98%	大買/鉅額交易
2018/05/22	7	71.63	7	72.24	72.20	0	7,194	0.00%
2018/05/21	25	68.12	4	67.95	69.40	21	6,877	0.31%
2018/05/18	0.1	63.30	0	0.00	63.10	0.1	6,979	0.00%
2018/05/17	2	66.10	2	67.00	65.30	0	6,951	0.00%
2018/05/16	6	66.57	1	66.60	66.40	5	7,154	0.07%
2018/05/15	25	65.82	10	65.55	67.00	15	7,358	0.20%
2018/05/10	53	62.36	3	63.17	64.50	50	7,516	0.67%
2018/05/09	6	60.82	2	61.75	61.90	4	7,592	0.05%
2018/05/08	2	61.75	11	61.69	61.40	-9	7,650	-0.12%
2018/05/07	5	61.80	2	62.40	62.90	3	7,823	0.04%
2018/05/04	30	61.77	5	60.34	61.50	25	7,886	0.32%
2018/05/03	5	60.00	60	59.54	59.50	-55	7,912	-0.70%
2018/05/02	60	59.97	2	60.00	60.40	58	8,047	0.72%
2018/04/27	0	0.00	3	54.10	54.90	-3	8,263	-0.04%
2018/04/26	12	56.97	2	57.80	53.70	10	8,558	0.12%
2018/04/25	2	56.80	1	55.60	57.10	1	8,678	0.01%
2018/04/24	5	56.22	312	56.27	56.00	-307	8,806	-3.49%	大賣/鉅額交易
2018/04/23	1	59.70	1	59.40	59.20	0	9,012	0.00%
2018/04/20	1	60.90	1	62.30	62.10	0	9,165	0.00%
2018/04/19	0	0.00	1	61.80	61.90	-1	9,529	-0.01%
2018/04/18	0	0.00	6	60.50	61.20	-6	9,643	-0.06%
2018/04/17	20	60.60	0	0.00	60.70	20	9,895	0.20%
2018/04/12	2	60.35	2	61.60	62.40	0	10,774	0.00%
2018/04/10	0	0.00	6	63.60	63.00	-6	11,167	-0.05%
2018/04/09	0	0.00	27	64.17	62.70	-27	11,366	-0.24%
2018/04/03	1	65.20	1	63.40	64.10	0	11,541	0.00%
2018/04/02	1	66.30	91	66.97	66.30	-90	11,640	-0.77%
2018/03/31	1	66.70	12	66.37	66.20	-11	11,838	-0.09%
2018/03/30	0	0.00	15	68.07	66.20	-15	11,981	-0.13%
2018/03/29	0	0.00	45	67.21	67.00	-45	12,188	-0.37%
2018/03/28	4	68.35	2	67.00	66.20	2	12,285	0.02%
2018/03/27	10	71.00	8	72.25	68.40	2	12,524	0.02%
2018/03/26	7	68.37	83	69.67	70.60	-76	12,551	-0.61%
2018/03/23	5	64.40	10	64.00	65.70	-5	12,542	-0.04%
2018/03/22	10	68.80	0	0.00	66.10	10	12,725	0.08%
2018/03/21	3	68.23	10	68.10	67.80	-7	12,931	-0.05%
2018/03/20	5	67.00	20	66.90	67.20	-15	13,239	-0.11%
2018/03/19	2	70.20	10	70.50	69.00	-8	13,717	-0.06%
2018/03/16	48	70.26	20	71.60	70.30	28	13,950	0.20%
2018/03/15	19	70.67	6	71.15	71.20	13	14,241	0.09%
2018/03/14	5	67.46	1	67.60	68.90	4	14,539	0.03%
2018/03/13	143	67.51	54	66.75	68.00	89	14,988	0.59%	大買/
2018/03/12	506	64.09	29	65.16	65.60	477	15,185	3.14%	大買/鉅額交易
2018/03/09	91	60.10	6	60.42	59.70	85	15,259	0.56%
2018/03/06	1	57.30	2	57.60	58.00	-1	16,338	-0.01%
2018/03/02	2	58.00	0	0.00	58.20	2	17,129	0.01%
2018/02/26	3	57.13	3	57.33	56.90	0	17,987	0.00%
2018/02/23	0	0.00	2	58.90	58.70	-2	18,280	-0.01%
2018/02/22	45	55.48	46	53.96	56.80	-1	18,695	-0.01%
2018/02/21	10	54.00	2	53.70	53.40	8	18,942	0.04%
2018/02/12	14	52.74	12	53.23	51.60	2	19,135	0.01%
2018/02/09	1	57.30	10	57.30	57.30	-9	19,299	-0.05%
2018/02/08	4	63.58	119	65.83	63.60	-115	19,581	-0.59%	大賣/鉅額交易
2018/02/07	1	68.90	164	68.40	64.50	-163	19,761	-0.82%	大賣/鉅額交易
2018/02/06	18	70.18	56	68.10	67.60	-38	19,925	-0.19%
2018/02/05	1	75.00	0	0.00	75.10	1	19,735	0.01%
2018/02/01	13	78.60	6	77.92	77.50	7	20,568	0.03%
2018/01/31	3	76.73	1	77.30	77.50	2	21,135	0.01%
2018/01/30	5	77.80	12	77.14	75.60	-7	21,137	-0.03%
2018/01/26	33	74.71	31	74.13	75.00	2	21,171	0.01%
2018/01/25	31	75.51	0	0.00	75.00	31	21,192	0.15%
2018/01/24	5	77.00	10	73.68	77.30	-5	21,410	-0.02%
2018/01/23	6	76.40	5	76.70	75.50	1	21,282	0.00%
2018/01/22	29	75.99	149	76.21	76.00	-120	21,229	-0.57%	大賣/鉅額交易
2018/01/19	21	80.50	11	80.67	79.60	10	21,023	0.05%
2018/01/18	37	80.06	29	80.13	78.70	8	20,894	0.04%
2018/01/17	115	80.42	34	80.63	78.70	81	20,796	0.39%	大買/
2018/01/16	20	79.08	11	79.19	78.30	9	20,598	0.04%
2018/01/15	83	77.04	264	75.82	80.10	-181	20,533	-0.88%	大賣/鉅額交易
2018/01/12	11	73.28	0	0.00	73.50	11	20,312	0.05%
2018/01/11	192	74.36	812	73.75	72.70	-620	20,526	-3.02%	大買/大賣/鉅額交易
2018/01/10	1	71.20	3	71.30	71.00	-2	20,382	-0.01%
2018/01/09	57	76.29	148	73.73	73.60	-91	20,314	-0.45%	大賣/
2018/01/08	14	83.00	137	83.03	80.80	-123	19,997	-0.62%	大賣/鉅額交易
2018/01/05	1	84.30	616	84.03	84.30	-615	20,234	-3.04%	大賣/鉅額交易
2018/01/04	32	83.76	388	83.42	83.70	-356	20,093	-1.77%	大賣/鉅額交易
2018/01/03	47	81.99	162	81.51	80.70	-115	19,829	-0.58%	大賣/鉅額交易
2018/01/02	21	79.77	25	80.16	79.90	-4	19,745	-0.02%