精材 (3374)-台灣摩根士丹利券商分點個股進出

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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	21	115.14	1	114.50	114.50	20	2,190	0.91%
2024/04/24	35	115.00	10	115.15	115.50	25	2,205	1.13%
2024/04/23	29	112.88	8	113.25	113.50	21	2,217	0.95%
2024/04/22	104	112.47	36	112.85	111.00	68	2,219	3.06%	大買/
2024/04/19	10	113.05	71	113.36	113.50	-61	2,216	-2.75%
2024/04/18	11	116.86	13	117.12	117.50	-2	2,195	-0.09%
2024/04/17	0	0.00	63	118.02	117.50	-63	2,193	-2.87%
2024/04/16	3	118.67	17	118.85	117.50	-14	2,187	-0.64%
2024/04/15	1	121.50	41	122.60	121.50	-40	2,174	-1.84%
2024/04/12	1	124.50	45	125.12	124.50	-44	2,169	-2.03%
2024/04/11	81	125.51	16	125.44	125.50	65	2,166	3.00%
2024/04/10	0	0.00	15	128.90	129.00	-15	2,162	-0.69%
2024/04/09	3	128.50	16	128.75	127.50	-13	2,159	-0.60%
2024/04/08	7	127.50	16	127.78	127.00	-9	2,133	-0.42%
2024/04/03	31	126.73	72	126.15	127.50	-41	2,131	-1.92%
2024/04/02	14	127.29	17	127.09	127.50	-3	2,130	-0.14%
2024/04/01	25	124.94	3	124.50	124.50	22	2,121	1.04%
2024/03/29	2.1	124.03	68	123.79	124.00	-65.9	2,127	-3.10%
2024/03/28	0	0.00	5	123.70	123.50	-5	2,128	-0.23%
2024/03/27	0	0.00	20	123.78	124.00	-20	2,137	-0.94%
2024/03/26	9	124.61	2	124.50	124.50	7	2,136	0.33%
2024/03/25	18.1	127.75	0	0.00	127.50	18.1	2,153	0.84%
2024/03/22	2	128.50	9	129.39	128.50	-7	2,159	-0.32%
2024/03/21	1.3	127.10	1	127.00	127.00	0.3	2,134	0.01%
2024/03/20	14	127.43	6	127.00	126.00	8	2,190	0.37%
2024/03/19	1	127.00	6	126.67	126.50	-5	2,207	-0.23%
2024/03/18	2	126.50	7	124.64	126.50	-5	2,216	-0.23%
2024/03/15	8	124.06	85	124.20	123.50	-77	2,250	-3.42%
2024/03/14	2	125.50	13	125.77	125.50	-11	2,331	-0.47%
2024/03/13	34	128.71	40	127.06	126.50	-6	2,357	-0.25%
2024/03/12	69	129.09	0	0.00	129.50	69	2,385	2.89%
2024/03/11	62	128.73	5	128.10	128.50	57	2,393	2.38%
2024/03/08	39	133.85	91	132.76	129.50	-52	2,439	-2.13%
2024/03/07	70	132.79	48	132.18	131.50	22	2,390	0.92%
2024/03/06	27	132.00	3	131.67	132.00	24	2,447	0.98%
2024/03/05	29	132.05	5	131.60	131.50	24	2,529	0.95%
2024/03/04	18	131.25	3	131.17	130.50	15	2,580	0.58%
2024/03/01	2	129.50	38	130.61	129.50	-36	2,691	-1.34%
2024/02/29	4	131.13	29	130.28	132.00	-25	2,817	-0.89%
2024/02/27	0	0.00	92	130.15	128.50	-92	2,893	-3.18%
2024/02/26	7	130.64	12	131.63	130.50	-5	3,073	-0.16%
2024/02/23	61	133.05	0	0.00	132.50	61	3,063	1.99%
2024/02/22	81	131.50	86	130.76	131.50	-5	3,009	-0.17%
2024/02/21	58	129.97	302	129.89	129.50	-244	2,972	-8.21%	大賣/鉅額交易
2024/02/20	62	135.12	7	134.93	135.50	55	2,886	1.91%
2024/02/19	157	135.19	18	135.03	133.50	139	2,822	4.92%	大買/鉅額交易
2024/02/16	33	131.65	59	131.49	132.50	-26	2,756	-0.94%
2024/02/15	189	131.21	9	131.39	131.50	180	2,759	6.52%	大買/鉅額交易
2024/02/05	2	127.25	16	127.59	126.50	-14	2,821	-0.50%
2024/02/02	121	128.61	6	126.75	128.00	115	2,833	4.06%	大買/鉅額交易
2024/02/01	1	127.50	12	126.71	126.00	-11	2,787	-0.39%
2024/01/31	14	125.64	3	126.50	125.50	11	2,787	0.39%
2024/01/30	38	126.75	5	126.80	127.00	33	2,866	1.15%
2024/01/29	111	126.74	2	127.00	126.50	109	2,963	3.68%	大買/鉅額交易
2024/01/26	10	125.90	0	0.00	126.00	10	2,974	0.34%
2024/01/25	48	127.48	0	0.00	126.50	48	2,989	1.61%
2024/01/24	45	128.10	4	128.00	127.50	41	2,970	1.38%
2024/01/23	19	126.82	5	126.60	127.00	14	2,959	0.47%
2024/01/22	79	127.04	3	127.17	127.00	76	2,955	2.57%
2024/01/19	255	126.85	49	126.89	125.50	206	2,939	7.01%	大買/鉅額交易
2024/01/18	19	123.92	16	123.56	124.00	3	2,920	0.10%
2024/01/17	7	122.14	154	122.17	122.00	-147	2,970	-4.95%	大賣/鉅額交易
2024/01/16	0	0.00	5	123.50	124.00	-5	2,963	-0.17%
2024/01/15	1	122.50	8	122.75	123.50	-7	2,988	-0.23%
2024/01/12	12	122.46	39	122.59	122.00	-27	3,070	-0.88%
2024/01/11	11	122.05	66	121.94	122.50	-55	3,149	-1.75%
2024/01/10	3	121.50	60	120.78	121.50	-57	3,164	-1.80%
2024/01/09	12	120.50	3	121.17	120.50	9	3,195	0.28%
2024/01/08	4	120.50	4	122.88	120.50	0	3,204	0.00%
2024/01/05	0	0.00	6	123.50	123.00	-6	3,216	-0.19%
2024/01/04	5	123.10	26	123.71	123.00	-21	3,265	-0.64%
2024/01/03	0	0.00	33	124.41	124.00	-33	3,256	-1.01%
2024/01/02	1	126.00	4	125.88	126.00	-3	3,248	-0.09%
2023/12/29	0	0.00	14	127.43	127.50	-14	3,250	-0.43%
2023/12/28	0	0.00	14	128.25	128.00	-14	3,273	-0.43%
2023/12/27	3	128.00	10	128.25	128.00	-7	3,291	-0.21%
2023/12/26	3	126.50	19	126.84	126.50	-16	3,311	-0.48%
2023/12/25	1	125.00	4	124.75	125.00	-3	3,377	-0.09%
2023/12/22	10	124.50	32	125.27	124.50	-22	3,433	-0.64%
2023/12/21	4	125.00	3	125.00	125.00	1	3,416	0.03%
2023/12/20	7	126.00	241	125.50	125.00	-234	3,405	-6.87%	大賣/鉅額交易
2023/12/19	8	126.94	10	127.10	127.00	-2	3,373	-0.06%
2023/12/18	23	128.26	33	128.15	128.00	-10	3,370	-0.30%
2023/12/15	5	131.50	23	131.13	130.00	-18	3,365	-0.53%
2023/12/14	22	130.41	6	130.00	130.00	16	3,308	0.48%
2023/12/13	19	128.47	1	129.00	128.00	18	3,271	0.55%
2023/12/12	104	127.88	0	0.00	127.50	104	3,258	3.19%	大買/鉅額交易
2023/12/11	10	129.00	93	128.04	128.50	-83	3,222	-2.58%
2023/12/08	57	136.76	1	136.50	136.00	56	3,128	1.79%
2023/12/07	2	135.50	40	136.33	135.00	-38	3,092	-1.23%
2023/12/06	9	136.50	3	137.00	136.00	6	3,046	0.20%
2023/12/05	15	135.83	76	137.31	135.50	-61	3,037	-2.01%
2023/12/04	23	138.04	76	138.09	137.50	-53	2,976	-1.78%
2023/12/01	66	139.77	3	139.00	139.50	63	2,929	2.15%
2023/11/30	114	138.39	13	138.12	138.00	101	2,840	3.56%	大買/鉅額交易
2023/11/29	73	135.74	1	134.00	136.00	72	2,739	2.63%
2023/11/28	21	132.76	56	134.18	132.50	-35	2,664	-1.31%
2023/11/27	8	134.50	32	136.91	133.50	-24	2,531	-0.95%
2023/11/24	2	137.25	3	137.00	136.50	-1	2,387	-0.04%
2023/11/22	2	133.50	3	133.00	133.50	-1	2,096	-0.05%
2023/11/21	89	132.89	0	0.00	132.50	89	2,064	4.31%
2023/11/20	14	130.75	0	0.00	131.00	14	2,017	0.69%
2023/11/17	79	130.19	0	0.00	129.50	79	1,997	3.95%
2023/11/16	8	128.19	0	0.00	128.00	8	1,978	0.40%
2023/11/15	6	130.17	43	129.93	128.50	-37	1,973	-1.88%
2023/11/14	2	130.00	79	129.82	130.00	-77	1,941	-3.97%
2023/11/13	20	130.48	61	130.09	128.50	-41	1,908	-2.15%
2023/11/10	2	129.25	15	127.00	127.00	-13	1,789	-0.73%
2023/11/09	17	127.56	3	126.83	129.00	14	1,763	0.79%
2023/11/08	123	128.83	36	127.65	128.50	87	1,773	4.91%	大買/
2023/11/07	105	129.39	9	128.72	130.00	96	1,712	5.61%	大買/
2023/11/06	129	126.73	1	129.00	128.00	128	1,633	7.83%	大買/鉅額交易
2023/11/03	38	120.88	0	0.00	121.00	38	1,518	2.50%
2023/11/02	104	119.83	0	0.00	120.00	104	1,517	6.85%	大買/鉅額交易
2023/11/01	3	116.00	17	116.15	115.50	-14	1,514	-0.92%
2023/10/31	31	118.24	12	118.17	115.50	19	1,516	1.25%
2023/10/30	20	117.93	13	117.73	117.00	7	1,510	0.46%
2023/10/27	1	118.00	7	117.14	117.00	-6	1,535	-0.39%
2023/10/26	1	121.00	21	119.02	117.50	-20	1,550	-1.29%
2023/10/25	107	122.73	5	122.80	122.50	102	1,527	6.68%	大買/鉅額交易
2023/10/24	22	118.18	15	118.00	118.00	7	1,478	0.47%
2023/10/23	59	119.69	2	116.75	116.50	57	1,494	3.81%
2023/10/20	25	121.14	3	120.33	120.00	22	1,498	1.47%
2023/10/19	6	118.33	55	123.25	123.50	-49	1,467	-3.34%
2023/10/18	3	116.83	47	115.88	116.00	-44	1,470	-2.99%
2023/10/17	1	117.50	16	118.72	118.00	-15	1,490	-1.01%
2023/10/16	0	0.00	33	115.67	115.00	-33	1,520	-2.17%
2023/10/13	1	118.00	107	117.98	118.00	-106	1,554	-6.82%	大賣/鉅額交易
2023/10/12	4	117.25	15	118.23	119.00	-11	1,593	-0.69%
2023/10/11	2	113.25	39	113.40	112.50	-37	1,613	-2.29%
2023/10/06	20	112.23	11	111.91	112.00	9	1,719	0.52%
2023/10/05	11	112.50	10	112.25	112.00	1	1,797	0.06%
2023/10/04	38	110.62	14	110.00	111.00	24	1,849	1.30%
2023/10/03	14	114.71	26	114.88	114.00	-12	1,884	-0.64%
2023/10/02	42	116.96	11	117.09	115.50	31	1,943	1.59%
2023/09/28	51	116.97	69	117.49	117.50	-18	2,015	-0.89%
2023/09/27	23	113.50	69	115.02	118.00	-46	2,224	-2.07%
2023/09/26	6	108.25	15	108.10	108.00	-9	2,562	-0.35%
2023/09/25	16	109.31	6	109.42	108.50	10	2,693	0.37%
2023/09/22	8	108.56	30	107.37	109.00	-22	2,730	-0.81%
2023/09/21	35	106.30	51	106.95	106.00	-16	2,758	-0.58%
2023/09/20	10	110.25	246	108.42	108.00	-236	2,834	-8.33%	大賣/鉅額交易
2023/09/19	5	111.30	27	112.04	111.00	-22	2,924	-0.75%
2023/09/18	11	113.45	31	113.26	113.00	-20	2,992	-0.67%
2023/09/15	15	113.30	6	113.00	113.50	9	3,046	0.30%
2023/09/14	40	112.78	14	112.86	113.00	26	3,093	0.84%
2023/09/13	93	110.54	8	110.63	110.50	85	3,163	2.69%
2023/09/12	23	110.85	2	111.00	110.50	21	3,224	0.65%
2023/09/11	63	110.42	33	110.06	110.00	30	3,387	0.89%
2023/09/08	24	112.04	24	113.10	111.50	0	3,478	0.00%
2023/09/07	22	116.34	2	117.00	115.50	20	3,711	0.54%
2023/09/06	15	116.07	21	116.40	116.00	-6	4,172	-0.14%
2023/09/05	66	116.13	9	117.00	117.00	57	4,457	1.28%
2023/09/04	23	113.02	10	113.40	113.00	13	4,748	0.27%
2023/09/01	8	113.75	7	114.07	114.00	1	4,907	0.02%
2023/08/31	17	113.74	5	112.70	114.00	12	4,918	0.24%
2023/08/30	15	112.07	2	112.00	112.00	13	4,926	0.26%
2023/08/29	47	110.57	8	111.38	111.50	39	4,931	0.79%
2023/08/28	7	109.71	13	110.12	110.00	-6	4,935	-0.12%
2023/08/25	48	111.77	14	111.71	111.00	34	4,937	0.69%
2023/08/24	61	114.49	2	114.50	113.50	59	4,937	1.20%
2023/08/23	40	112.66	28.5	112.54	113.00	11.5	4,936	0.23%
2023/08/22	6	110.75	36	110.85	110.50	-30	4,959	-0.60%
2023/08/21	6	110.42	133	109.79	111.00	-127	4,962	-2.56%	大賣/鉅額交易
2023/08/18	29	109.79	22	110.57	109.00	7	4,945	0.14%
2023/08/17	21	111.86	17	110.71	112.00	4	4,932	0.08%
2023/08/16	54	110.10	149	109.71	110.00	-95	4,920	-1.93%	大賣/
2023/08/15	7	110.57	66	109.69	110.00	-59	4,908	-1.20%
2023/08/14	60	109.43	113	108.77	109.00	-53	4,897	-1.08%	大賣/
2023/08/11	4	114.00	42	113.31	113.50	-38	4,858	-0.78%
2023/08/10	0	0.00	28	114.02	113.00	-28	4,851	-0.58%
2023/08/09	12	117.00	6	117.42	117.00	6	4,829	0.12%
2023/08/08	20	116.48	20	117.18	116.00	0	4,820	0.00%
2023/08/07	22	119.32	22	119.59	119.00	0	4,807	0.00%
2023/08/04	24	119.96	25	120.14	121.00	-1	4,784	-0.02%
2023/08/02	63	122.72	82	121.15	120.50	-19	4,776	-0.40%
2023/08/01	25	124.08	3	124.67	123.50	22	4,750	0.46%
2023/07/31	93	126.32	4	126.25	125.00	89	4,721	1.89%
2023/07/28	6	128.50	46	128.50	128.50	-40	4,688	-0.85%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/26	32	126.77	2	125.50	125.50	30	4,655	0.64%
2023/07/25	12	129.50	0	0.00	129.00	12	4,639	0.26%
2023/07/24	38	126.20	0	0.00	126.50	38	4,607	0.82%
2023/07/21	422	129.50	5	129.60	129.50	417	4,566	9.13%	大買/鉅額交易
2023/07/20	235	134.99	110	135.43	136.50	125	4,510	2.77%	大買/大賣/鉅額交易
2023/07/19	23	134.91	0	0.00	134.00	23	4,475	0.51%
2023/07/18	10	135.35	0	0.00	132.50	10	4,433	0.23%
2023/07/17	12	134.83	113	135.01	134.00	-101	4,399	-2.30%	大賣/鉅額交易
2023/07/14	46	137.25	88	136.61	138.00	-42	4,358	-0.96%
2023/07/13	62	135.42	0	0.00	134.50	62	4,332	1.43%
2023/07/12	143	137.16	0	0.00	137.00	143	4,253	3.36%	大買/鉅額交易
2023/07/11	10	133.85	6	136.75	133.50	4	4,175	0.10%
2023/07/10	2	135.50	23	135.54	136.00	-21	4,119	-0.51%
2023/07/07	8	134.38	67	133.51	134.00	-59	4,061	-1.45%
2023/07/06	9	137.06	241	137.64	135.00	-232	3,973	-5.84%	大賣/鉅額交易
2023/07/05	108	141.78	13	140.88	140.00	95	3,862	2.46%	大買/
2023/07/04	0	0.00	3	141.50	144.50	-3	3,576	-0.08%
2023/07/03	1	132.00	0	0.00	131.50	1	3,173	0.03%
2023/06/30	25	127.32	0	0.00	128.50	25	3,046	0.82%
2023/06/29	1	126.00	2	126.00	126.00	-1	3,017	-0.03%
2023/06/28	2	127.00	64	128.38	126.50	-62	3,009	-2.06%
2023/06/27	17	126.35	21	126.38	126.50	-4	2,960	-0.14%
2023/06/26	5	124.60	107	125.57	124.50	-102	2,867	-3.56%	大賣/鉅額交易
2023/06/21	2	124.75	6	123.42	123.00	-4	2,813	-0.14%
2023/06/20	1	126.50	17	126.53	126.50	-16	2,776	-0.58%
2023/06/19	7	129.00	15	128.90	129.00	-8	2,744	-0.29%
2023/06/16	4	127.63	1	128.00	127.00	3	2,673	0.11%
2023/06/15	12	130.63	87	132.24	130.00	-75	2,616	-2.87%
2023/06/14	41	129.49	151	129.76	129.00	-110	2,456	-4.48%	大賣/鉅額交易
2023/06/13	1	127.00	221	129.19	130.00	-220	2,372	-9.27%	大賣/鉅額交易
2023/06/12	3	128.67	62	131.56	128.00	-59	2,139	-2.76%
2023/06/09	0	0.00	11	125.18	128.00	-11	1,682	-0.65%
2023/06/08	49	116.38	0	0.00	116.50	49	1,425	3.44%
2023/06/07	16	110.31	2	113.00	113.00	14	1,147	1.22%
2023/06/06	8	107.00	0	0.00	107.00	8	1,034	0.77%
2023/06/05	11	106.23	1	106.50	106.50	10	1,155	0.87%
2023/06/02	5	105.30	0	0.00	105.00	5	1,148	0.44%
2023/05/31	11	104.68	0	0.00	105.00	11	1,156	0.95%
2023/05/26	1	105.00	2	105.00	104.50	-1	1,146	-0.09%
2023/05/25	8	102.56	1	101.00	102.50	7	1,117	0.63%
2023/05/24	1	100.50	0	0.00	100.50	1	1,130	0.09%
2023/05/23	0	0.00	1	100.50	100.50	-1	1,138	-0.09%
2023/05/22	0	0.00	3	100.33	100.50	-3	1,151	-0.26%
2023/05/18	0	0.00	4	100.23	100.00	-4	1,218	-0.33%
2023/05/17	0	0.00	1	99.30	99.40	-1	1,234	-0.08%
2023/05/16	0	0.00	4	99.08	99.10	-4	1,243	-0.32%
2023/05/15	0	0.00	6	97.50	97.00	-6	1,258	-0.48%
2023/05/12	0	0.00	3	96.70	98.00	-3	1,349	-0.22%
2023/05/11	0	0.00	2	97.05	95.90	-2	1,373	-0.15%
2023/05/10	0	0.00	5	98.22	98.20	-5	1,392	-0.36%
2023/05/09	0	0.00	1	98.40	98.40	-1	1,398	-0.07%
2023/05/08	0	0.00	2	100.25	100.00	-2	1,402	-0.14%
2023/05/05	60	100.23	20	100.30	99.90	40	1,431	2.80%
2023/05/03	0	0.00	1	99.50	99.50	-1	1,479	-0.07%
2023/05/02	0	0.00	3	98.73	99.40	-3	1,496	-0.20%
2023/04/28	0	0.00	3	98.77	98.00	-3	1,579	-0.19%
2023/04/26	13	96.78	12	97.68	98.80	1	1,599	0.06%
2023/04/25	9	101.72	18	98.12	97.80	-9	1,649	-0.55%
2023/04/24	66	102.50	0	0.00	102.50	66	1,627	4.06%
2023/04/21	5	102.10	0	0.00	102.00	5	1,639	0.30%
2023/04/20	0	0.00	4	106.38	105.00	-4	1,658	-0.24%
2023/04/19	1	108.50	11	108.50	107.50	-10	1,685	-0.59%
2023/04/18	0	0.00	6	111.08	110.50	-6	1,686	-0.36%
2023/04/17	20	110.30	1	110.00	110.00	19	1,643	1.16%
2023/04/14	29	107.48	3	107.00	106.50	26	1,612	1.61%
2023/04/13	3	106.67	0	0.00	106.50	3	1,613	0.19%
2023/04/12	65	107.38	10	107.55	107.00	55	1,616	3.40%
2023/04/11	0	0.00	7	107.86	108.00	-7	1,615	-0.43%
2023/04/10	0	0.00	8	107.00	107.00	-8	1,630	-0.49%
2023/04/07	0	0.00	6	107.42	107.00	-6	1,632	-0.37%
2023/04/06	10	107.15	0	0.00	107.00	10	1,634	0.61%
2023/03/31	1	108.00	0	0.00	108.00	1	1,652	0.06%
2023/03/30	1	108.50	1	109.00	109.00	0	1,655	0.00%
2023/03/29	7	107.50	0	0.00	107.50	7	1,661	0.42%
2023/03/28	1	109.00	12	110.00	110.00	-11	1,664	-0.66%
2023/03/27	1	108.50	0	0.00	108.00	1	1,636	0.06%
2023/03/24	7	110.43	0	0.00	110.50	7	1,643	0.43%
2023/03/23	1	110.00	1	110.50	110.00	0	1,629	0.00%
2023/03/22	0	0.00	2	109.75	110.00	-2	1,625	-0.12%
2023/03/21	11	108.23	0	0.00	108.00	11	1,613	0.68%
2023/03/20	5	108.00	0	0.00	108.00	5	1,614	0.31%
2023/03/17	15	106.43	0	0.00	106.50	15	1,619	0.93%
2023/03/16	8	105.00	0	0.00	105.00	8	1,624	0.49%
2023/03/15	6	107.50	1	108.00	107.50	5	1,645	0.30%
2023/03/14	0	0.00	4	106.63	106.50	-4	1,667	-0.24%
2023/03/13	58	107.19	53	107.00	107.00	5	1,736	0.29%
2023/03/10	2	110.00	7	109.93	110.00	-5	1,747	-0.29%
2023/03/09	0	0.00	12	111.63	111.50	-12	1,840	-0.65%
2023/03/08	0	0.00	3	109.50	111.50	-3	1,820	-0.16%
2023/03/07	2	105.00	0	0.00	105.00	2	1,717	0.12%
2023/03/06	15	105.43	0	0.00	105.50	15	1,721	0.87%
2023/03/03	9	103.00	4	103.75	103.00	5	1,724	0.29%
2023/03/02	5	103.50	5	103.80	103.50	0	1,756	0.00%
2023/03/01	0	0.00	13	103.46	104.00	-13	1,810	-0.72%
2023/02/24	0	0.00	23	103.52	103.00	-23	1,836	-1.25%
2023/02/23	20	103.43	1	104.00	103.50	19	1,875	1.01%
2023/02/22	25	102.16	253	101.74	101.50	-228	1,922	-11.86%	大賣/鉅額交易
2023/02/21	7	104.07	7	104.00	104.00	0	1,967	0.00%
2023/02/20	15	104.00	94	104.13	104.00	-79	2,166	-3.65%
2023/02/17	0	0.00	41	103.50	104.00	-41	2,329	-1.76%
2023/02/16	1	105.00	25	106.22	106.50	-24	2,299	-1.04%
2023/02/15	6	104.08	37	104.14	104.00	-31	2,338	-1.33%
2023/02/14	191	106.23	23	106.09	106.00	168	2,348	7.15%	大買/鉅額交易
2023/02/13	1	105.50	22	106.43	105.50	-21	2,382	-0.88%
2023/02/10	8	109.56	49	112.30	107.00	-41	2,416	-1.70%
2023/02/09	9	109.56	15	109.23	109.50	-6	2,373	-0.25%
2023/02/08	0	0.00	9	109.11	108.50	-9	2,368	-0.38%
2023/02/07	0	0.00	5	108.00	108.00	-5	2,346	-0.21%
2023/02/03	1	108.00	1	108.00	107.50	0	2,350	0.00%
2023/02/01	0	0.00	2	107.00	107.50	-2	2,326	-0.09%
2023/01/31	73	106.99	7	106.14	107.00	66	2,332	2.83%
2023/01/30	1	107.00	9	107.67	106.00	-8	2,325	-0.34%
2023/01/17	1	104.50	23	104.28	104.50	-22	2,255	-0.98%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	5	103.20	22	103.02	101.50	-17	2,252	-0.75%
2023/01/12	11	102.23	54	101.89	101.00	-43	2,200	-1.95%
2023/01/11	0	0.00	26	102.50	102.50	-26	2,206	-1.18%
2023/01/10	33	104.53	17	105.44	104.50	16	2,203	0.73%
2023/01/09	18	104.03	30	103.50	104.00	-12	2,182	-0.55%
2023/01/06	0	0.00	41	101.20	102.00	-41	2,163	-1.90%
2023/01/05	0	0.00	66	99.24	97.80	-66	2,167	-3.05%
2023/01/04	1	98.10	20	98.34	98.50	-19	2,200	-0.86%
2023/01/03	0	0.00	47	97.61	97.80	-47	2,245	-2.09%
2022/12/30	0	0.00	60	96.92	96.30	-60	2,255	-2.66%
2022/12/29	0	0.00	16	95.68	96.30	-16	2,280	-0.70%
2022/12/28	10	95.40	51	97.03	95.40	-41	2,345	-1.75%
2022/12/27	0	0.00	13	100.00	99.20	-13	2,407	-0.54%
2022/12/26	5	98.50	24	98.73	98.50	-19	2,486	-0.76%
2022/12/23	2	98.30	8	99.73	99.50	-6	2,554	-0.23%
2022/12/22	6	101.67	36	102.11	101.00	-30	2,641	-1.14%
2022/12/21	3	101.33	257	101.42	100.50	-254	2,707	-9.38%	大賣/鉅額交易
2022/12/20	49	101.55	71	104.08	100.50	-22	2,752	-0.80%
2022/12/19	15	103.90	25	103.74	103.50	-10	2,786	-0.36%
2022/12/16	18	102.67	44	102.76	102.50	-26	2,826	-0.92%
2022/12/15	8	105.13	1	105.00	105.00	7	2,812	0.25%
2022/12/14	0	0.00	25	105.02	105.50	-25	2,808	-0.89%
2022/12/13	2	103.25	45	104.24	102.50	-43	2,799	-1.54%
2022/12/12	3	103.50	0	0.00	103.50	3	2,793	0.11%
2022/12/09	1	105.50	37	104.73	105.00	-36	2,796	-1.29%
2022/12/08	0	0.00	29	103.72	104.00	-29	2,788	-1.04%
2022/12/07	17	103.56	27	106.37	103.50	-10	2,784	-0.36%
2022/12/06	15	106.50	0	0.00	106.50	15	2,754	0.54%
2022/12/05	3	111.33	60	111.03	111.00	-57	2,723	-2.09%
2022/12/02	8	107.88	0	0.00	108.50	8	2,658	0.30%
2022/12/01	0	0.00	4	109.00	106.00	-4	2,630	-0.15%
2022/11/29	16	102.69	3	103.33	103.00	13	2,536	0.51%
2022/11/28	33	104.08	8	103.63	104.00	25	2,518	0.99%
2022/11/25	80	104.79	0	0.00	104.00	80	2,550	3.14%
2022/11/24	130	104.57	0	0.00	105.50	130	2,562	5.07%	大買/鉅額交易
2022/11/23	100	104.58	96	104.37	104.00	4	2,530	0.16%
2022/11/22	67	104.27	0	0.00	105.00	67	2,489	2.69%
2022/11/21	91	105.10	0	0.00	104.50	91	2,488	3.66%
2022/11/18	96	105.98	5	107.60	106.00	91	2,459	3.70%
2022/11/17	45	106.48	25	105.34	107.00	20	2,423	0.83%
2022/11/16	229	108.76	80.3	110.05	108.00	148.7	2,381	6.24%	大買/鉅額交易
2022/11/15	106	109.00	56	108.51	109.50	50	2,254	2.22%	大買/
2022/11/14	19	99.38	46	98.90	99.70	-27	2,158	-1.25%
2022/11/11	46	98.13	11	98.77	97.80	35	2,164	1.62%
2022/11/10	49	95.42	6.4	95.03	95.50	42.6	2,125	2.00%
2022/11/09	165	94.20	0.3	94.00	94.40	164.8	2,125	7.75%	大買/鉅額交易
2022/11/08	74	94.43	0	0.00	92.40	74	2,124	3.48%
2022/11/07	46	93.79	62	94.01	93.30	-16	2,197	-0.73%
2022/11/04	30	94.44	9	94.60	96.70	21	2,209	0.95%
2022/11/03	41	94.02	18	94.04	94.80	23	2,265	1.02%
2022/11/02	9	94.76	11	94.45	94.40	-2	2,346	-0.09%
2022/11/01	48	95.04	15	95.21	94.70	33	2,396	1.38%
2022/10/31	212	94.62	31	94.85	95.70	181	2,495	7.25%	大買/鉅額交易
2022/10/28	154	91.71	16	91.52	91.40	138	2,528	5.46%	大買/鉅額交易
2022/10/27	113	91.29	77	92.16	92.90	36	2,534	1.42%	大買/
2022/10/26	239	88.73	4	88.65	88.80	235	2,533	9.28%	大買/鉅額交易
2022/10/25	37	87.65	3	87.93	87.50	34	2,534	1.34%
2022/10/24	40	88.93	21	89.59	88.40	19	2,546	0.75%
2022/10/21	12	90.69	55	90.54	89.60	-43	2,560	-1.68%
2022/10/20	9	90.10	122	89.67	90.10	-113	2,597	-4.35%	大賣/鉅額交易
2022/10/19	1	92.00	37	91.91	91.10	-36	2,641	-1.36%
2022/10/18	56	91.47	48	90.94	91.70	8	2,659	0.30%
2022/10/17	134	90.42	37	90.29	91.50	97	2,731	3.55%	大買/
2022/10/14	2	89.60	123	89.92	90.50	-121	2,810	-4.31%	大賣/鉅額交易
2022/10/13	122	86.77	141	88.58	85.10	-19	2,835	-0.67%	大買/大賣/
2022/10/12	32	90.73	210	91.07	90.60	-178	2,837	-6.27%	大賣/鉅額交易
2022/10/11	102	89.62	48	89.52	88.50	54	2,908	1.86%	大買/
2022/10/07	171	94.85	23	94.78	94.60	148	3,000	4.93%	大買/鉅額交易
2022/10/06	21	94.56	130	95.02	95.50	-109	3,040	-3.58%	大賣/鉅額交易
2022/10/05	104	95.00	135	95.21	94.20	-31	3,049	-1.02%	大買/大賣/
2022/10/04	131	92.10	72	93.27	93.80	59	3,038	1.94%	大買/
2022/10/03	204	91.25	159	92.89	91.00	45	3,013	1.49%	大買/大賣/
2022/09/30	169	92.01	298	94.62	96.00	-129	3,088	-4.18%	大買/大賣/鉅額交易
2022/09/29	294	94.85	402	93.39	92.90	-108	3,245	-3.33%	大買/大賣/鉅額交易
2022/09/28	448	99.54	235	98.90	97.20	213	3,202	6.65%	大買/大賣/鉅額交易
2022/09/27	216	102.32	132	103.68	106.00	84	3,173	2.65%	大買/大賣/
2022/09/26	231	105.54	474	104.32	103.00	-243	3,145	-7.72%	大買/大賣/鉅額交易
2022/09/23	0	0.00	413	113.91	113.00	-413	3,130	-13.19%	大賣/鉅額交易
2022/09/22	2	120.50	13	120.88	121.00	-11	3,115	-0.35%
2022/09/21	8	121.13	14	120.79	120.50	-6	3,151	-0.19%
2022/09/20	51	121.50	14	121.29	121.50	37	3,169	1.17%
2022/09/19	14	122.21	24	122.10	122.00	-10	3,200	-0.31%
2022/09/16	24	122.02	3	123.00	122.00	21	3,253	0.65%
2022/09/15	22	123.98	0	0.00	123.50	22	3,306	0.67%
2022/09/14	30	123.95	4	124.88	125.00	26	3,354	0.78%
2022/09/13	7	125.71	9	125.06	125.00	-2	3,416	-0.06%
2022/09/12	52	125.61	8	125.50	125.50	44	3,473	1.27%
2022/09/08	25	121.68	16	123.50	124.50	9	3,512	0.26%
2022/09/07	24	118.42	42	120.35	120.50	-18	3,553	-0.51%
2022/09/06	31	119.73	26	119.96	119.50	5	3,601	0.14%
2022/09/05	3	123.00	21	124.21	122.00	-18	3,648	-0.49%
2022/09/02	80	128.43	11	128.27	128.50	69	3,656	1.89%
2022/09/01	67	127.93	26	128.83	127.50	41	3,671	1.12%
2022/08/31	10	128.80	65	130.74	131.50	-55	3,663	-1.50%
2022/08/30	38	126.58	46	126.37	126.50	-8	3,655	-0.22%
2022/08/29	4	125.13	20	124.40	126.00	-16	3,692	-0.43%
2022/08/26	32	129.52	43	130.03	128.00	-11	3,795	-0.29%
2022/08/25	14	129.82	79	129.64	129.50	-65	3,821	-1.70%
2022/08/24	6	129.00	46	128.53	128.00	-40	3,855	-1.04%
2022/08/23	18	127.58	43	127.92	127.50	-25	3,982	-0.63%
2022/08/22	264	130.19	21	130.90	128.50	243	4,022	6.04%	大買/鉅額交易
2022/08/19	328	128.29	69	129.28	129.50	259	3,998	6.48%	大買/鉅額交易
2022/08/18	45	123.86	5	124.60	124.50	40	3,947	1.01%
2022/08/17	27	123.98	2	123.50	124.00	25	3,950	0.63%
2022/08/16	9	124.17	6	123.58	123.00	3	3,983	0.08%
2022/08/15	51	123.40	12	124.33	124.50	39	4,055	0.96%
2022/08/12	591	120.06	19	120.95	122.50	572	4,094	13.97%	大買/鉅額交易
2022/08/11	91	121.02	213	121.07	120.50	-122	4,113	-2.97%	大賣/鉅額交易
2022/08/10	53	121.42	270	121.07	120.50	-217	4,137	-5.25%	大賣/鉅額交易
2022/08/09	200	125.62	491	125.66	125.00	-291	4,121	-7.06%	大買/大賣/鉅額交易
2022/08/08	129	129.95	175	129.64	130.00	-46	4,069	-1.13%	大買/大賣/
2022/08/05	21	129.64	357	128.97	129.50	-336	4,038	-8.32%	大賣/鉅額交易
2022/08/04	77	128.05	115	127.29	129.50	-38	3,959	-0.96%	大賣/
2022/08/03	2	126.00	75	125.66	126.00	-73	3,961	-1.84%
2022/08/02	1	127.00	73	125.38	127.00	-72	3,967	-1.81%
2022/08/01	22	126.93	40	126.59	127.00	-18	3,991	-0.45%
2022/07/29	204	128.64	13	128.92	129.00	191	4,034	4.73%	大買/鉅額交易
2022/07/28	50	126.92	2	127.50	126.50	48	4,072	1.18%
2022/07/27	1	126.50	41	127.89	128.50	-40	4,109	-0.97%
2022/07/26	331	127.92	0	0.00	127.50	331	4,362	7.59%	大買/鉅額交易
2022/07/25	28	124.02	38	125.51	126.00	-10	4,407	-0.23%
2022/07/22	66	125.11	48	125.29	125.00	18	4,576	0.39%
2022/07/21	23	128.61	81	125.04	128.00	-58	4,613	-1.26%
2022/07/20	35	122.49	98	122.43	122.00	-63	4,686	-1.34%
2022/07/19	35	122.87	127	122.77	122.50	-92	4,758	-1.93%	大賣/
2022/07/18	3	123.67	230	123.57	124.50	-227	4,884	-4.65%	大賣/鉅額交易
2022/07/15	58	122.60	124	120.43	122.00	-66	5,046	-1.31%	大賣/
2022/07/14	19	111.61	17	113.76	114.00	2	4,993	0.04%
2022/07/13	53	108.84	11	109.14	108.00	42	5,079	0.83%
2022/07/12	62	107.27	0	0.00	107.00	62	5,151	1.20%
2022/07/11	3	112.50	39	112.46	112.50	-36	5,095	-0.71%
2022/07/08	183	110.24	0	0.00	111.00	183	5,042	3.63%	大買/鉅額交易
2022/07/07	133	108.49	141	107.61	111.00	-8	4,893	-0.16%	大買/大賣/
2022/07/06	165	112.14	0	0.00	111.50	165	4,678	3.53%	大買/鉅額交易
2022/07/05	2	123.25	8	122.00	123.50	-6	4,631	-0.13%
2022/07/04	5	121.50	17	122.03	121.50	-12	4,591	-0.26%
2022/07/01	113	123.44	20	122.45	122.00	93	4,577	2.03%	大買/
2022/06/30	8	130.44	2	128.50	128.50	6	4,554	0.13%
2022/06/29	16	133.16	7	134.50	134.50	9	4,539	0.20%
2022/06/28	1	132.50	8	132.44	132.50	-7	4,668	-0.15%
2022/06/27	12	131.71	3	131.50	131.50	9	4,742	0.19%
2022/06/24	114	127.16	2	128.50	128.50	112	4,711	2.38%	大買/鉅額交易
2022/06/23	0	0.00	150	124.30	124.50	-150	4,660	-3.22%	大賣/鉅額交易
2022/06/22	466	119.42	18	119.78	119.50	448	4,605	9.73%	大買/鉅額交易
2022/06/21	50	121.36	54	122.97	124.50	-4	4,556	-0.09%
2022/06/20	479	123.51	96	124.23	122.00	383	4,497	8.52%	大買/鉅額交易
2022/06/17	1	129.00	168	129.08	129.50	-167	4,437	-3.76%	大賣/鉅額交易
2022/06/16	40	133.60	16	136.03	131.50	24	4,399	0.55%
2022/06/15	0	0.00	75	137.63	137.00	-75	4,351	-1.72%
2022/06/14	10	145.00	5	143.90	145.00	5	4,309	0.12%
2022/06/13	28	146.63	0	0.00	146.00	28	4,244	0.66%
2022/06/09	0	0.00	2	148.00	148.00	-2	4,190	-0.05%
2022/06/08	4	147.50	50	146.11	146.00	-46	4,161	-1.11%
2022/06/07	55	146.95	24	146.92	147.00	31	4,144	0.75%
2022/06/06	62	148.52	1	147.00	147.00	61	4,107	1.49%
2022/06/02	5	147.20	31	146.79	146.00	-26	4,008	-0.65%
2022/06/01	76	147.55	1	148.00	148.00	75	3,969	1.89%
2022/05/31	139	148.62	2	146.50	147.00	137	3,922	3.49%	大買/鉅額交易
2022/05/30	3	145.33	6	144.83	146.00	-3	3,782	-0.08%
2022/05/27	73	142.53	0	0.00	143.50	73	3,728	1.96%
2022/05/26	75	140.37	0	0.00	140.50	75	3,679	2.04%
2022/05/25	82	140.39	0	0.00	140.50	82	3,661	2.24%
2022/05/23	0	0.00	4	145.63	142.50	-4	3,617	-0.11%
2022/05/20	191	144.34	4	143.50	144.00	187	3,542	5.28%	大買/鉅額交易
2022/05/19	108	142.68	0	0.00	144.00	108	3,476	3.11%	大買/鉅額交易
2022/05/18	54	139.20	148	138.73	139.50	-94	3,422	-2.75%	大賣/
2022/05/17	24	137.33	0	0.00	140.00	24	3,358	0.71%
2022/05/16	3	135.83	0	0.00	135.00	3	3,322	0.09%
2022/05/13	21	136.21	0	0.00	135.50	21	3,295	0.64%
2022/05/12	1	132.50	8	135.13	132.50	-7	3,276	-0.21%
2022/05/11	44	136.72	1	136.00	137.00	43	3,252	1.32%
2022/05/10	4	132.13	2	135.00	135.50	2	3,192	0.06%
2022/05/09	57	132.96	0	0.00	133.00	57	3,173	1.80%
2022/05/06	32	134.55	16	134.66	134.50	16	3,131	0.51%
2022/05/05	1	138.50	56	135.91	134.50	-55	3,077	-1.79%
2022/05/04	105	134.97	8	136.94	135.00	97	3,024	3.21%	大買/
2022/05/03	40	139.20	2	139.75	137.00	38	2,958	1.28%
2022/04/29	11	138.14	47	138.03	138.00	-36	2,675	-1.35%
2022/04/28	2	135.25	57	136.09	135.50	-55	2,587	-2.13%
2022/04/27	9	131.61	17	131.76	136.00	-8	2,398	-0.33%
2022/04/26	199	137.65	4	137.00	131.50	195	2,301	8.47%	大買/鉅額交易
2022/04/25	30	137.43	13	137.08	137.00	17	2,148	0.79%
2022/04/22	26	138.31	131	138.36	138.00	-105	2,052	-5.12%	大賣/鉅額交易
2022/04/21	37	138.73	81	136.98	138.00	-44	1,943	-2.26%
2022/04/20	9	130.94	6	130.83	130.50	3	1,676	0.18%
2022/04/19	10	127.15	79	130.60	126.50	-69	1,602	-4.31%
2022/04/18	50	129.64	35	129.46	130.00	15	1,483	1.01%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/14	20	121.68	0	0.00	122.00	20	1,419	1.41%
2022/04/13	21	120.95	0	0.00	120.50	21	1,452	1.45%
2022/04/12	12	119.25	0	0.00	120.00	12	1,510	0.79%
2022/04/11	13	119.50	0	0.00	119.50	13	1,793	0.73%
2022/04/08	8	123.13	9	123.22	123.00	-1	1,832	-0.05%
2022/04/07	61	123.45	2	122.75	123.00	59	1,864	3.16%
2022/04/06	12	124.88	0	0.00	125.00	12	1,911	0.63%
2022/04/01	7	127.93	8	128.44	128.50	-1	2,004	-0.05%
2022/03/31	130	131.81	7	131.36	130.50	123	1,990	6.18%	大買/鉅額交易
2022/03/30	23	128.63	6	130.50	130.50	17	1,826	0.93%
2022/03/29	29	118.95	1	118.50	119.00	28	1,743	1.61%
2022/03/28	22	118.95	2	118.50	118.50	20	1,748	1.14%
2022/03/25	29	120.86	0	0.00	120.50	29	1,750	1.66%
2022/03/24	11	121.41	114	121.28	120.50	-103	1,752	-5.88%	大賣/鉅額交易
2022/03/23	35	122.71	0	0.00	122.50	35	1,754	1.99%
2022/03/22	9	120.94	5	120.70	121.00	4	1,754	0.23%
2022/03/21	19	121.68	0	0.00	121.50	19	1,754	1.08%
2022/03/18	23	121.83	0	0.00	121.00	23	1,760	1.31%
2022/03/17	15	122.67	1	122.50	122.00	14	1,788	0.78%
2022/03/16	9	118.83	113	118.81	119.50	-104	1,777	-5.85%	大賣/鉅額交易
2022/03/15	5	117.80	8	117.63	118.00	-3	1,772	-0.17%
2022/03/14	0	0.00	14	119.64	119.50	-14	1,781	-0.79%
2022/03/11	25	119.08	3	118.67	119.50	22	1,804	1.22%
2022/03/10	20	119.60	3	119.33	118.00	17	1,852	0.92%
2022/03/09	14	117.75	1	118.00	118.00	13	1,930	0.67%
2022/03/08	4	116.75	9	116.72	116.50	-5	1,968	-0.25%
2022/03/07	79	117.30	1	119.00	118.50	78	1,988	3.92%
2022/03/04	16	120.75	2	120.50	120.50	14	1,993	0.70%
2022/03/03	4	122.38	3	122.50	122.50	1	2,013	0.05%
2022/03/02	21	119.69	1	119.00	121.50	20	2,029	0.99%
2022/03/01	11	120.45	0	0.00	120.50	11	2,032	0.54%
2022/02/25	1	118.50	3	118.50	118.50	-2	2,038	-0.10%
2022/02/24	3	119.33	3	118.83	118.00	0	2,053	0.00%
2022/02/23	0	0.00	5	122.00	122.00	-5	2,048	-0.24%
2022/02/22	0	0.00	10	119.90	120.00	-10	2,086	-0.48%
2022/02/21	0	0.00	11	122.50	122.50	-11	2,091	-0.53%
2022/02/17	20	131.40	5	131.00	130.50	15	2,049	0.73%
2022/02/16	18	132.44	0	0.00	133.00	18	2,083	0.86%
2022/02/15	7	128.36	3	128.33	128.00	4	2,116	0.19%
2022/02/14	4	126.38	3	126.00	126.00	1	2,192	0.05%
2022/02/11	11	128.91	8	129.44	128.50	3	2,313	0.13%
2022/02/10	19	132.00	5	131.80	132.00	14	2,569	0.54%
2022/02/09	41	131.27	0	0.00	132.00	41	2,607	1.57%
2022/02/08	19	129.34	4	129.13	129.50	15	2,664	0.56%
2022/02/07	4	127.75	0	0.00	127.50	4	2,696	0.15%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/25	0	0.00	1	128.00	126.50	-1	2,804	-0.04%
2022/01/24	2	128.00	6	128.92	129.50	-4	2,841	-0.14%
2022/01/21	3	133.33	14	131.61	131.00	-11	2,843	-0.39%
2022/01/20	21	133.43	0	0.00	135.00	21	2,851	0.74%
2022/01/19	11	133.55	150	132.54	133.00	-139	2,867	-4.85%	大賣/鉅額交易
2022/01/18	5	137.10	5	136.00	136.00	0	2,872	0.00%
2022/01/17	13	137.58	13	137.12	137.00	0	2,882	0.00%
2022/01/14	9	136.00	71	136.80	136.00	-62	2,897	-2.14%
2022/01/13	0	0.00	18	136.42	136.50	-18	2,916	-0.62%
2022/01/12	0	0.00	19	136.34	137.50	-19	2,969	-0.64%
2022/01/11	6	136.08	8	136.38	136.50	-2	3,074	-0.07%
2022/01/10	2	138.25	29	139.00	139.50	-27	3,363	-0.80%
2022/01/07	21	138.64	4	138.75	138.00	17	3,428	0.50%
2022/01/06	56	140.62	13	141.15	141.50	43	3,396	1.27%
2022/01/05	51	145.86	4	143.13	143.00	47	3,378	1.39%
2022/01/04	74	147.55	18	147.89	146.00	56	3,327	1.68%
2022/01/03	11	143.59	25	144.22	143.00	-14	3,050	-0.46%
2021/12/30	7	143.86	1	143.00	143.00	6	3,016	0.20%
2021/12/29	0	0.00	5	145.00	145.00	-5	2,999	-0.17%
2021/12/28	34	143.69	0	0.00	143.00	34	2,959	1.15%
2021/12/27	1	137.00	1	137.00	137.00	0	2,874	0.00%
2021/12/24	1	138.00	0	0.00	137.50	1	2,893	0.03%
2021/12/23	43	139.16	0	0.00	138.50	43	2,908	1.48%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/21	3	136.83	0	0.00	137.50	3	2,949	0.10%
2021/12/20	2	136.00	1	135.50	135.50	1	2,956	0.03%
2021/12/16	1	138.00	0	0.00	138.00	1	2,960	0.03%
2021/12/15	0	0.00	4	136.88	136.50	-4	2,959	-0.14%
2021/12/13	0	0.00	12	138.04	137.50	-12	2,997	-0.40%
2021/12/10	9	141.00	0	0.00	140.50	9	2,997	0.30%
2021/12/09	0	0.00	1	141.50	141.50	-1	3,005	-0.03%
2021/12/08	2	143.25	1	142.50	142.00	1	3,038	0.03%
2021/12/07	1	142.00	3	141.83	142.00	-2	3,038	-0.07%
2021/12/06	29	145.10	2	144.50	144.00	27	3,028	0.89%
2021/12/03	18	144.61	5	145.30	144.50	13	3,015	0.43%
2021/12/02	12	142.00	4	142.25	143.00	8	2,974	0.27%
2021/12/01	109	141.51	0	0.00	142.00	109	2,961	3.68%	大買/鉅額交易
2021/11/30	3	138.17	12	138.04	138.00	-9	2,964	-0.30%
2021/11/29	5	134.50	33	134.98	136.00	-28	3,003	-0.93%
2021/11/26	2	134.50	99	135.36	134.50	-97	3,064	-3.17%
2021/11/25	1	138.50	33	138.23	138.00	-32	3,102	-1.03%
2021/11/24	2	138.00	49	138.09	138.50	-47	3,117	-1.51%
2021/11/23	3	140.33	66	140.16	138.00	-63	3,137	-2.01%
2021/11/22	70	141.72	0	0.00	141.00	70	3,221	2.17%
2021/11/19	1	143.50	32	143.19	143.00	-31	3,264	-0.95%
2021/11/18	4	142.63	4	142.00	142.00	0	3,258	0.00%
2021/11/17	24	142.81	2	142.25	142.00	22	3,270	0.67%
2021/11/16	5	143.00	32	142.73	142.50	-27	3,270	-0.83%
2021/11/15	52	144.13	2	144.00	144.50	50	3,283	1.52%
2021/11/12	0	0.00	66	142.08	143.50	-66	3,317	-1.99%
2021/11/11	0	0.00	195	142.48	142.00	-195	3,340	-5.84%	大賣/鉅額交易
2021/11/10	75	147.04	199	146.47	147.50	-124	3,484	-3.56%	大賣/鉅額交易
2021/11/09	11	147.32	101	147.77	146.50	-90	3,652	-2.46%	大賣/
2021/11/08	4	138.13	97	138.54	138.00	-93	3,417	-2.72%
2021/11/05	14	138.50	56	137.90	138.50	-42	3,474	-1.21%
2021/11/04	3	132.83	48	134.71	136.50	-45	3,454	-1.30%
2021/11/03	17	134.47	45	134.51	134.00	-28	3,468	-0.81%
2021/11/02	1	136.50	182	137.96	136.50	-181	3,486	-5.19%	大賣/鉅額交易
2021/11/01	4	137.25	14	138.46	139.00	-10	3,422	-0.29%
2021/10/29	13	135.08	4	135.50	135.00	9	3,421	0.26%
2021/10/28	69	135.82	2	134.75	135.00	67	3,431	1.95%
2021/10/27	16	135.88	3	135.50	136.00	13	3,456	0.38%
2021/10/26	5	134.40	32	136.73	133.00	-27	3,480	-0.78%
2021/10/25	47	133.00	26	131.54	133.50	21	3,524	0.60%
2021/10/22	76	134.74	22	135.36	134.50	54	3,615	1.49%
2021/10/21	24	136.23	54	136.21	134.00	-30	3,638	-0.82%
2021/10/20	0	0.00	68	136.68	137.50	-68	3,645	-1.87%
2021/10/19	156	138.00	210	136.79	137.50	-54	3,661	-1.47%	大買/大賣/
2021/10/18	182	135.09	1,117	134.36	134.50	-935	3,648	-25.63%	大買/大賣/鉅額交易
2021/10/15	0	0.00	1	131.00	131.00	-1	3,585	-0.03%
2021/10/14	5	119.80	1	120.00	119.50	4	3,600	0.11%
2021/10/13	0	0.00	93	118.60	119.00	-93	3,706	-2.51%
2021/10/12	0	0.00	51	121.81	121.00	-51	3,828	-1.33%
2021/10/08	0	0.00	3	125.00	125.00	-3	4,141	-0.07%
2021/10/07	26	124.92	11	125.18	125.50	15	4,392	0.34%
2021/10/06	17	121.65	123	122.20	119.50	-106	4,680	-2.26%	大賣/鉅額交易
2021/10/05	45	122.83	54	121.32	124.00	-9	5,048	-0.18%
2021/10/04	32	119.23	60	121.14	119.00	-28	5,076	-0.55%
2021/10/01	29	121.53	88	123.88	121.50	-59	5,188	-1.14%
2021/09/30	40	126.71	6	127.08	127.50	34	5,275	0.64%
2021/09/29	18	124.56	67	126.92	124.50	-49	5,297	-0.93%
2021/09/28	0	0.00	31	131.69	131.50	-31	5,324	-0.58%
2021/09/27	5	133.50	21	134.17	133.50	-16	5,407	-0.30%
2021/09/24	0	0.00	1	136.50	136.50	-1	5,473	-0.02%
2021/09/23	11	133.64	6	134.50	133.50	5	5,526	0.09%
2021/09/22	137	133.24	0	0.00	133.50	137	5,632	2.43%	大買/鉅額交易
2021/09/17	90	134.61	519	133.20	136.00	-429	5,678	-7.55%	大賣/鉅額交易
2021/09/16	55	132.50	0	0.00	132.00	55	5,795	0.95%
2021/09/15	70	133.57	10	133.50	133.50	60	5,867	1.02%
2021/09/14	74	138.78	18	139.11	138.00	56	6,005	0.93%
2021/09/13	8	138.50	97	139.22	138.50	-89	6,083	-1.46%
2021/09/10	31	141.73	35	141.17	144.50	-4	6,200	-0.06%
2021/09/09	100	139.58	13	141.00	141.00	87	6,439	1.35%
2021/09/08	77	139.34	12	138.54	137.50	65	6,568	0.99%
2021/09/07	54	141.25	21	144.50	141.50	33	6,608	0.50%
2021/09/06	30	146.47	61	148.16	145.50	-31	6,826	-0.45%
2021/09/03	70	148.92	0	0.00	148.50	70	7,138	0.98%
2021/09/02	1	150.00	41	147.96	147.50	-40	7,195	-0.56%
2021/09/01	2	149.25	101	150.72	152.00	-99	7,157	-1.38%	大賣/
2021/08/31	54	144.90	214	144.75	145.00	-160	7,103	-2.25%	大賣/鉅額交易
2021/08/30	24	143.92	93	143.80	143.50	-69	7,113	-0.97%
2021/08/27	7	142.50	48.9	144.16	142.50	-41.9	7,142	-0.59%
2021/08/26	12.9	146.16	181	146.64	145.00	-168.1	7,202	-2.33%	大賣/鉅額交易
2021/08/25	132.9	141.63	22	145.00	145.00	110.9	7,326	1.51%	大買/鉅額交易
2021/08/24	65.5	137.94	0	0.00	137.00	65.5	7,323	0.89%
2021/08/23	69	139.95	0	0.00	140.00	69	7,362	0.94%
2021/08/20	233.4	136.23	0	0.00	136.00	233.4	7,413	3.15%	大買/鉅額交易
2021/08/19	138	136.28	71	137.01	135.50	67	7,484	0.90%	大買/
2021/08/18	360	136.46	34.4	137.55	142.00	325.6	7,595	4.29%	大買/鉅額交易
2021/08/17	288	134.96	47.4	134.45	134.00	240.6	7,767	3.10%	大買/鉅額交易
2021/08/16	804	131.65	1.5	138.50	134.50	802.5	7,963	10.08%	大買/鉅額交易
2021/08/13	109	144.15	47.9	144.01	143.00	61.1	7,790	0.78%	大買/
2021/08/12	37	156.07	6.4	157.16	158.50	30.6	7,552	0.41%
2021/08/11	224	158.31	0	0.00	156.00	224	7,576	2.96%	大買/鉅額交易
2021/08/10	1	162.00	3	162.50	163.00	-2	7,581	-0.03%
2021/08/09	0	0.00	10	161.95	162.00	-10	7,659	-0.13%
2021/08/06	66.4	166.04	4	165.50	165.50	62.4	7,759	0.80%
2021/08/05	10	168.30	297	168.90	168.00	-287	7,924	-3.62%	大賣/鉅額交易
2021/08/04	37	169.26	30	168.50	168.50	7	8,069	0.09%
2021/08/03	30.2	170.56	1	170.00	170.50	29.2	8,134	0.36%
2021/08/02	1	172.00	0	0.00	172.00	1	8,146	0.01%
2021/07/30	13	168.88	0	0.00	168.00	13	8,183	0.16%
2021/07/29	0	0.00	105	170.08	171.50	-105	8,221	-1.28%	大賣/鉅額交易
2021/07/28	98	163.38	11	163.27	163.50	87	8,249	1.05%
2021/07/27	2	173.75	113	170.06	170.50	-111	8,269	-1.34%	大賣/鉅額交易
2021/07/26	10.6	175.05	6	174.58	175.00	4.6	8,304	0.06%
2021/07/23	1	172.00	16	172.16	172.50	-15	8,256	-0.18%
2021/07/22	118	168.83	0	0.00	168.00	118	8,207	1.44%	大買/鉅額交易
2021/07/21	102	169.33	22	166.93	167.50	80	8,146	0.98%	大買/
2021/07/20	0	0.00	7	176.14	175.00	-7	7,935	-0.09%
2021/07/19	8	180.25	50	182.32	179.00	-42	7,871	-0.53%
2021/07/16	0	0.00	53	183.58	184.50	-53	7,815	-0.68%
2021/07/15	116	191.12	0	0.00	188.00	116	7,706	1.51%	大買/鉅額交易
2021/07/14	11	183.00	10	183.50	183.00	1	7,431	0.01%
2021/07/13	12	180.17	0	0.00	180.00	12	7,207	0.17%
2021/07/12	0	0.00	53	182.33	186.00	-53	6,948	-0.76%
2021/07/09	0	0.00	17	170.85	170.50	-17	6,644	-0.26%
2021/07/08	4	173.75	2	173.50	173.00	2	6,766	0.03%
2021/07/07	0	0.00	82	172.87	172.00	-82	6,750	-1.21%
2021/07/06	6	168.00	17	170.68	168.00	-11	6,792	-0.16%
2021/07/05	3	172.00	0	0.00	172.00	3	6,838	0.04%
2021/07/02	3	168.67	22	164.73	168.50	-19	6,829	-0.28%
2021/07/01	0	0.00	13	164.69	164.00	-13	6,840	-0.19%
2021/06/30	48	169.28	145	168.87	169.00	-97	6,861	-1.41%	大賣/
2021/06/29	0	0.00	2	168.50	168.50	-2	6,940	-0.03%
2021/06/28	13	173.50	1	174.50	173.00	12	7,134	0.17%
2021/06/25	14	175.11	14	179.21	174.00	0	7,129	0.00%
2021/06/24	48	176.94	20	174.50	176.50	28	7,045	0.40%
2021/06/23	0	0.00	11	175.09	175.00	-11	7,014	-0.16%
2021/06/22	1	170.50	3	171.00	170.50	-2	6,885	-0.03%
2021/06/21	0	0.00	9	171.50	171.50	-9	6,832	-0.13%
2021/06/18	31	180.87	30	180.00	177.00	1	6,705	0.01%
2021/06/17	24	174.50	0	0.00	174.50	24	6,484	0.37%
2021/06/16	4	169.25	15	169.53	169.50	-11	6,390	-0.17%
2021/06/15	119	174.75	0	0.00	172.00	119	6,359	1.87%	大買/鉅額交易
2021/06/11	106	168.97	0	0.00	167.00	106	6,218	1.70%	大買/鉅額交易
2021/06/10	2	156.25	2	160.00	160.00	0	5,943	0.00%
2021/06/09	5	152.40	9	154.22	152.00	-4	5,890	-0.07%
2021/06/08	8	154.56	10	154.00	155.00	-2	5,946	-0.03%
2021/06/07	0	0.00	22	153.91	154.00	-22	5,999	-0.37%
2021/06/04	56	154.11	0	0.00	151.50	56	5,961	0.94%
2021/06/03	0	0.00	31	157.47	157.00	-31	5,978	-0.52%
2021/06/02	12	157.50	157	158.81	157.50	-145	5,940	-2.44%	大賣/鉅額交易
2021/06/01	65	154.66	11	154.68	155.00	54	5,765	0.94%
2021/05/31	65	154.32	4	152.63	152.50	61	5,804	1.05%
2021/05/28	26	152.77	42	153.17	154.00	-16	5,953	-0.27%
2021/05/27	23	149.13	33	150.71	149.00	-10	5,968	-0.17%
2021/05/26	19	150.11	52	151.33	150.00	-33	5,931	-0.56%
2021/05/25	38.3	147.23	105	148.37	146.50	-66.7	5,877	-1.13%	大賣/
2021/05/24	0	0.00	443	134.78	143.50	-443	5,725	-7.74%	大賣/鉅額交易
2021/05/21	205	127.49	74	130.73	130.50	131	5,541	2.36%	大買/鉅額交易
2021/05/20	147	126.48	19.1	129.67	124.50	127.9	5,629	2.27%	大買/鉅額交易
2021/05/19	14	126.32	142	127.43	127.50	-128	5,799	-2.21%	大賣/鉅額交易
2021/05/18	7	127.86	133	127.52	131.00	-126	5,877	-2.14%	大賣/鉅額交易
2021/05/17	212.3	122.86	11	129.00	123.50	201.3	5,961	3.38%	大買/鉅額交易
2021/05/14	55	125.98	347	131.77	127.00	-292	6,002	-4.86%	大賣/鉅額交易
2021/05/13	353	125.85	411.1	131.90	132.00	-58.1	6,118	-0.95%	大買/大賣/
2021/05/12	799	125.76	32	127.19	122.00	767	6,583	11.65%	大買/鉅額交易
2021/05/11	84	135.13	368	134.03	135.00	-284	6,563	-4.33%	大賣/鉅額交易
2021/05/10	119	149.05	6	147.58	147.00	113	6,685	1.69%	大買/鉅額交易
2021/05/07	53	151.62	43	150.98	151.50	10	6,828	0.15%
2021/05/06	0	0.00	48	145.81	142.50	-48	7,030	-0.68%
2021/05/05	4	146.50	33	145.23	145.00	-29	7,264	-0.40%
2021/05/04	55	139.21	5	138.80	139.50	50	8,261	0.61%
2021/05/03	0	0.00	8	146.81	146.00	-8	8,256	-0.10%
2021/04/29	2	156.75	5	156.10	156.00	-3	8,413	-0.04%
2021/04/28	32	158.02	53	159.05	158.00	-21	8,642	-0.24%
2021/04/27	8	159.63	23	160.02	159.50	-15	8,883	-0.17%
2021/04/26	32	158.50	1	158.50	158.50	31	9,122	0.34%
2021/04/23	7	159.50	31	158.53	159.50	-24	9,430	-0.25%
2021/04/22	1	160.50	3	157.33	156.00	-2	9,853	-0.02%
2021/04/21	11	159.77	0	0.00	159.50	11	10,035	0.11%
2021/04/20	0	0.00	8	161.75	162.00	-8	10,308	-0.08%
2021/04/19	1	158.50	2	158.50	158.00	-1	10,647	-0.01%
2021/04/16	13	162.15	0	0.00	161.00	13	11,002	0.12%
2021/04/15	1	157.50	56	159.88	164.50	-55	11,521	-0.48%
2021/04/14	13	158.19	17	159.18	159.00	-4	12,043	-0.03%
2021/04/13	8	166.19	15	165.87	164.50	-7	12,703	-0.06%
2021/04/12	5	169.60	29	168.53	168.00	-24	12,875	-0.19%
2021/04/09	50	176.59	16	174.84	175.00	34	13,056	0.26%
2021/04/08	6	178.58	29	178.24	178.50	-23	13,451	-0.17%
2021/04/07	17	179.44	29	178.76	179.50	-12	13,495	-0.09%
2021/04/06	14	177.93	10	176.20	176.00	4	13,482	0.03%
2021/04/01	1	179.00	100	181.13	179.00	-99	13,519	-0.73%
2021/03/31	45.1	177.48	26	180.94	181.00	19.1	13,493	0.14%
2021/03/30	47	174.56	3	174.17	173.50	44	13,352	0.33%
2021/03/29	4	173.38	10	173.65	172.50	-6	13,563	-0.04%
2021/03/26	13	172.46	2	171.75	173.00	11	13,815	0.08%
2021/03/25	6	166.50	3	167.67	166.50	3	14,068	0.02%
2021/03/24	2	169.50	12	167.38	167.00	-10	14,155	-0.07%
2021/03/23	22.3	172.26	12	171.29	170.00	10.3	14,331	0.07%
2021/03/22	0	0.00	18	173.58	171.00	-18	14,591	-0.12%
2021/03/19	39	174.46	0	0.00	174.50	39	15,058	0.26%
2021/03/18	37	175.14	9	174.50	174.50	28	15,457	0.18%
2021/03/17	26	174.92	4	175.00	173.00	22	16,019	0.14%
2021/03/16	50	173.04	41	173.54	172.00	9	16,435	0.05%
2021/03/15	35	176.17	9	173.00	173.00	26	17,301	0.15%
2021/03/12	27	174.63	6	174.08	174.00	21	18,042	0.12%
2021/03/11	34	171.71	1	173.50	174.50	33	18,240	0.18%
2021/03/10	2	168.00	4	171.38	168.00	-2	18,435	-0.01%
2021/03/09	0	0.00	9	168.61	169.50	-9	18,692	-0.05%
2021/03/08	0	0.00	20	171.55	166.50	-20	18,842	-0.11%
2021/03/05	0	0.00	17	170.24	170.00	-17	18,948	-0.09%
2021/03/04	0	0.00	27	173.93	173.00	-27	19,169	-0.14%
2021/03/03	34	164.16	67	172.04	177.50	-33	19,401	-0.17%
2021/03/02	20	175.35	49	171.29	166.50	-29	19,411	-0.15%
2021/02/26	50.7	172.57	18	172.36	173.00	32.7	19,843	0.16%
2021/02/25	88	175.36	14	177.32	175.00	74	20,021	0.37%
2021/02/24	3	178.17	16	178.13	177.00	-13	20,393	-0.06%
2021/02/23	0	0.00	20	177.93	178.50	-20	20,736	-0.10%
2021/02/22	1	185.50	140	182.96	181.50	-139	21,242	-0.65%	大賣/鉅額交易
2021/02/19	14	183.50	70	182.09	183.50	-56	21,752	-0.26%
2021/02/18	0	0.00	85	178.94	179.00	-85	22,257	-0.38%
2021/02/17	83	180.46	27	179.91	181.00	56	22,991	0.24%
2021/02/05	3	174.67	22	175.11	174.50	-19	23,351	-0.08%
2021/02/04	0	0.00	63	173.07	174.00	-63	23,961	-0.26%
2021/02/03	51	179.66	657	181.57	178.00	-606	24,408	-2.48%	大賣/鉅額交易
2021/02/02	84	191.54	51	191.25	192.50	33	24,549	0.13%
2021/02/01	1	182.00	112	186.42	191.00	-111	25,135	-0.44%	大賣/鉅額交易
2021/01/29	1	189.00	110	189.83	185.50	-109	25,467	-0.43%	大賣/鉅額交易
2021/01/28	0	0.00	216	194.36	192.00	-216	25,635	-0.84%	大賣/鉅額交易
2021/01/27	4	203.00	101	204.11	203.00	-97	25,941	-0.37%	大賣/
2021/01/26	569	214.29	427	208.14	203.00	142	26,040	0.55%	大買/大賣/鉅額交易
2021/01/25	1	200.00	13	200.15	200.00	-12	24,975	-0.05%
2021/01/22	0	0.00	25	201.32	203.00	-25	24,898	-0.10%
2021/01/21	9	198.67	40	199.55	203.00	-31	24,715	-0.13%
2021/01/20	61	201.04	88	196.88	195.00	-27	24,517	-0.11%
2021/01/19	16	203.81	35	202.96	204.00	-19	24,299	-0.08%
2021/01/18	394	194.85	28	202.16	202.50	366	24,131	1.52%	大買/鉅額交易
2021/01/15	114	197.74	0	0.00	193.00	114	23,970	0.48%	大買/鉅額交易
2021/01/14	126	202.29	23	202.24	199.00	103	23,591	0.44%	大買/鉅額交易
2021/01/13	13	203.96	11	203.09	202.00	2	23,410	0.01%
2021/01/12	17	199.68	36	204.39	199.50	-19	23,156	-0.08%
2021/01/11	72	203.66	4	203.63	205.50	68	22,830	0.30%
2021/01/08	53	197.84	37	202.61	196.00	16	22,519	0.07%
2021/01/07	13	201.46	194	201.36	203.00	-181	22,024	-0.82%	大賣/鉅額交易
2021/01/06	385	196.28	19	194.74	193.00	366	21,470	1.70%	大買/鉅額交易
2021/01/05	53	189.95	39	189.46	188.00	14	20,708	0.07%
2021/01/04	9	187.50	58	189.33	187.50	-49	20,524	-0.24%
2020/12/31	0	0.00	73	183.71	183.50	-73	20,324	-0.36%
2020/12/30	94	173.65	7	173.50	176.50	87	19,893	0.44%
2020/12/28	12	173.92	10	172.70	172.00	2	19,785	0.01%
2020/12/25	0	0.00	31	170.00	169.00	-31	19,703	-0.16%
2020/12/24	67	171.34	10	171.25	170.00	57	19,653	0.29%
2020/12/23	245	172.10	39	172.15	173.50	206	19,578	1.05%	大買/鉅額交易
2020/12/22	344	169.04	33	170.20	167.50	311	19,489	1.60%	大買/鉅額交易
2020/12/21	52	164.13	0	0.00	164.00	52	19,295	0.27%
2020/12/18	0	0.00	4	172.00	171.50	-4	19,108	-0.02%
2020/12/17	14	172.71	0	0.00	175.00	14	19,345	0.07%
2020/12/16	28	172.88	5	175.10	171.50	23	19,198	0.12%
2020/12/15	18	171.19	34	171.10	171.00	-16	18,978	-0.08%
2020/12/14	5	181.10	3	182.17	176.00	2	18,544	0.01%
2020/12/11	75	196.00	25	198.28	188.00	50	18,244	0.27%
2020/12/10	109	203.15	39	206.91	208.50	70	17,953	0.39%	大買/
2020/12/09	0	0.00	193	207.55	204.00	-193	17,732	-1.09%	大賣/鉅額交易
2020/12/08	0	0.00	24	182.06	199.00	-24	16,902	-0.14%
2020/12/07	63	181.00	81	178.96	181.00	-18	16,210	-0.11%
2020/12/04	0	0.00	633	180.35	176.50	-633	16,011	-3.95%	大賣/鉅額交易
2020/12/03	31	180.00	83	183.89	185.00	-52	15,856	-0.33%
2020/12/02	9	179.33	81	179.64	177.00	-72	15,706	-0.46%
2020/12/01	38	180.88	67	179.54	180.50	-29	15,636	-0.19%
2020/11/30	12	179.67	53	179.09	179.50	-41	15,668	-0.26%
2020/11/27	49	174.66	237	174.55	177.00	-188	15,781	-1.19%	大賣/鉅額交易
2020/11/26	67	179.97	191	179.07	179.50	-124	15,633	-0.79%	大賣/鉅額交易
2020/11/25	479	178.56	45	187.00	179.00	434	15,522	2.80%	大買/鉅額交易
2020/11/24	46	186.29	47	189.83	185.00	-1	15,127	-0.01%
2020/11/23	31	186.27	28	187.23	190.00	3	15,109	0.02%
2020/11/20	67	188.21	76	188.34	187.00	-9	15,053	-0.06%
2020/11/19	102	189.50	47	186.30	189.50	55	14,903	0.37%	大買/
2020/11/18	132	184.72	24	185.56	186.50	108	14,501	0.74%	大買/鉅額交易
2020/11/17	12	183.38	53	186.23	179.50	-41	14,192	-0.29%
2020/11/16	176	183.14	330	182.15	190.00	-154	13,878	-1.11%	大買/大賣/鉅額交易
2020/11/13	239	170.10	33	170.70	175.00	206	13,259	1.55%	大買/鉅額交易
2020/11/12	79	167.87	273	170.19	170.00	-194	12,977	-1.49%	大賣/鉅額交易
2020/11/11	126	161.49	68	166.71	171.00	58	12,355	0.47%	大買/
2020/11/10	115	158.48	56	157.49	160.00	59	11,944	0.49%	大買/
2020/11/09	180	154.11	15	152.23	156.50	165	11,295	1.46%	大買/鉅額交易
2020/11/06	2	141.50	1	142.50	142.50	1	10,799	0.01%
2020/11/05	13	135.08	0	0.00	136.50	13	10,591	0.12%
2020/11/04	78	134.15	17	131.74	135.00	61	10,510	0.58%
2020/11/03	88	127.72	15	128.57	127.00	73	10,071	0.72%
2020/11/02	0	0.00	37	118.92	119.50	-37	9,829	-0.38%
2020/10/30	3	120.67	11	119.91	120.00	-8	9,998	-0.08%
2020/10/29	1	116.00	5	118.00	121.00	-4	10,137	-0.04%
2020/10/28	28	121.57	13	120.96	120.50	15	10,289	0.15%
2020/10/27	0	0.00	14	122.79	124.00	-14	10,407	-0.13%
2020/10/26	1	122.50	48	124.59	122.50	-47	10,636	-0.44%
2020/10/23	22	124.45	22	123.73	124.50	0	10,925	0.00%
2020/10/22	1	118.50	12	119.42	121.00	-11	11,681	-0.09%
2020/10/21	3	119.83	2	117.75	117.00	1	12,242	0.01%
2020/10/20	6	117.42	5	117.00	117.50	1	12,615	0.01%
2020/10/19	6	118.75	8	119.38	118.50	-2	12,784	-0.02%
2020/10/16	52	121.84	7	119.14	118.50	45	13,006	0.35%
2020/10/15	1	123.50	13	122.69	123.00	-12	13,396	-0.09%
2020/10/14	37	123.43	28	123.27	122.50	9	13,720	0.07%
2020/10/13	29	122.60	9	122.11	123.50	20	14,190	0.14%
2020/10/12	4	121.88	24	122.48	121.50	-20	14,629	-0.14%
2020/10/08	15	121.10	9	121.00	121.00	6	15,305	0.04%
2020/10/07	4	118.50	11	117.00	118.00	-7	15,940	-0.04%
2020/10/06	63	118.18	6	118.00	117.00	57	16,476	0.35%
2020/10/05	10	116.50	30	117.00	116.50	-20	17,141	-0.12%
2020/09/30	7	114.79	70	116.47	117.00	-63	17,743	-0.36%
2020/09/29	12	114.38	135	114.33	113.50	-123	18,154	-0.68%	大賣/鉅額交易
2020/09/28	0	0.00	1	114.00	114.00	-1	18,800	-0.01%
2020/09/25	78	110.82	12	116.46	110.50	66	19,141	0.34%
2020/09/24	25	115.00	8	115.75	115.00	17	19,447	0.09%
2020/09/23	130	118.32	56	118.19	119.50	74	20,036	0.37%	大買/
2020/09/22	5	118.00	304	120.13	118.00	-299	20,364	-1.47%	大賣/鉅額交易
2020/09/21	5	125.50	71	126.33	125.50	-66	20,809	-0.32%
2020/09/18	38	127.36	30	127.00	127.00	8	21,670	0.04%
2020/09/17	68	128.43	0	0.00	127.00	68	22,528	0.30%
2020/09/16	50	129.87	2	128.00	128.00	48	23,416	0.20%
2020/09/15	3	131.00	324	130.74	129.50	-321	23,469	-1.37%	大賣/鉅額交易
2020/09/14	688	129.07	0	0.00	131.50	688	23,225	2.96%	大買/鉅額交易
2020/09/11	92	126.74	0	0.00	125.50	92	23,024	0.40%
2020/09/10	0	0.00	1	125.00	125.00	-1	22,969	0.00%
2020/09/09	4	125.88	0	0.00	126.50	4	22,944	0.02%
2020/09/07	20	125.78	0	0.00	124.00	20	22,954	0.09%
2020/09/03	2	129.75	71	129.52	127.50	-69	22,886	-0.30%
2020/09/02	66	130.14	50	127.57	129.00	16	22,798	0.07%
2020/09/01	30	125.00	12	124.42	125.50	18	22,541	0.08%
2020/08/31	1	124.00	29	123.67	123.50	-28	22,476	-0.12%
2020/08/28	38	122.50	2	123.00	123.00	36	22,550	0.16%
2020/08/26	62	121.89	46	122.07	122.00	16	22,493	0.07%
2020/08/25	461	116.58	148	116.81	118.00	313	22,183	1.41%	大買/大賣/鉅額交易
2020/08/24	0	0.00	79	111.04	112.00	-79	21,931	-0.36%
2020/08/21	38	108.13	376	109.78	110.00	-338	21,832	-1.55%	大賣/鉅額交易
2020/08/20	367	103.34	11	103.50	102.00	356	21,572	1.65%	大買/鉅額交易
2020/08/19	8	112.81	139	118.42	112.50	-131	21,309	-0.61%	大賣/鉅額交易
2020/08/18	133	118.50	0	0.00	118.00	133	21,142	0.63%	大買/鉅額交易
2020/08/14	16	122.13	47	125.87	126.00	-31	21,133	-0.15%
2020/08/13	9	120.89	5	125.60	120.50	4	20,947	0.02%
2020/08/12	76	123.89	7	126.07	123.50	69	20,939	0.33%
2020/08/11	0	0.00	81	129.85	127.50	-81	20,872	-0.39%
2020/08/10	11	128.77	17	127.15	128.00	-6	20,869	-0.03%
2020/08/07	7	127.29	16	129.25	126.50	-9	20,790	-0.04%
2020/08/06	13	128.58	11	128.82	128.50	2	20,802	0.01%
2020/08/05	5	127.60	350	128.09	127.00	-345	20,761	-1.66%	大賣/鉅額交易
2020/08/04	50	128.00	0	0.00	128.00	50	20,817	0.24%
2020/08/03	2	125.00	48	126.82	125.00	-46	20,802	-0.22%
2020/07/31	0	0.00	16	124.13	126.00	-16	20,709	-0.08%
2020/07/30	61	125.25	113	125.52	123.00	-52	20,683	-0.25%	大賣/
2020/07/29	4	120.00	2	121.00	125.00	2	20,576	0.01%
2020/07/28	44	134.63	764	125.86	119.00	-720	20,433	-3.52%	大賣/鉅額交易
2020/07/27	150	129.71	54	127.67	130.00	96	19,670	0.49%	大買/
2020/07/24	33	126.88	0	0.00	122.00	33	19,162	0.17%
2020/07/23	100	126.87	43	126.63	125.50	57	18,906	0.30%
2020/07/22	0	0.00	156	125.96	128.00	-156	18,943	-0.82%	大賣/鉅額交易
2020/07/21	124	126.12	360	127.34	126.50	-236	18,718	-1.26%	大買/大賣/鉅額交易
2020/07/20	223	118.69	2	120.75	120.50	221	18,387	1.20%	大買/鉅額交易
2020/07/17	362	119.82	113	124.23	121.50	249	18,135	1.37%	大買/大賣/鉅額交易
2020/07/16	298	125.36	2	126.25	128.00	296	17,773	1.67%	大買/鉅額交易
2020/07/15	697	124.94	182	136.53	125.00	515	17,379	2.96%	大買/大賣/鉅額交易
2020/07/14	145	137.80	1,865	140.49	136.50	-1,720	16,998	-10.12%	大買/大賣/鉅額交易
2020/07/13	495	135.13	471	136.33	140.50	24	16,475	0.15%	大買/大賣/
2020/07/10	1,075	133.29	704	136.07	128.00	371	16,084	2.31%	大買/大賣/鉅額交易
2020/07/09	164	136.28	219	138.60	138.00	-55	15,491	-0.36%	大買/大賣/
2020/07/08	1	128.50	549	132.48	133.00	-548	14,981	-3.66%	大賣/鉅額交易
2020/07/07	106	125.09	786	130.84	129.50	-680	14,728	-4.62%	大買/大賣/鉅額交易
2020/07/06	183	119.92	293	124.05	123.00	-110	14,173	-0.78%	大買/大賣/鉅額交易
2020/07/03	2	121.50	186	121.16	119.50	-184	13,982	-1.32%	大賣/鉅額交易
2020/07/02	4	118.00	410	125.48	125.00	-406	13,554	-3.00%	大賣/鉅額交易
2020/07/01	47	116.14	9	116.33	116.00	38	12,873	0.30%
2020/06/30	813	114.82	45	115.80	112.00	768	12,431	6.18%	大買/鉅額交易
2020/06/29	818	110.60	302	113.51	115.00	516	11,637	4.43%	大買/大賣/鉅額交易
2020/06/24	1,170	103.31	64	103.03	105.50	1,106	10,716	10.32%	大買/鉅額交易
2020/06/23	440	95.29	114	93.42	96.10	326	9,831	3.32%	大買/大賣/鉅額交易
2020/06/22	246	86.10	66	84.95	87.40	180	8,916	2.02%	大買/鉅額交易
2020/06/19	0	0.00	25	84.41	84.00	-25	8,763	-0.29%
2020/06/18	1	81.60	42	81.71	84.40	-41	8,698	-0.47%
2020/06/17	33	81.31	0	0.00	81.30	33	8,622	0.38%
2020/06/16	12	82.30	5	81.78	82.30	7	8,616	0.08%
2020/06/15	23	80.40	293	80.27	79.80	-270	8,564	-3.15%	大賣/鉅額交易
2020/06/12	24	78.74	386	79.21	81.50	-362	8,550	-4.23%	大賣/鉅額交易
2020/06/11	18	84.26	6	82.03	81.60	12	8,523	0.14%
2020/06/10	0	0.00	2	86.00	86.10	-2	8,428	-0.02%
2020/06/09	303	86.60	1	86.00	86.00	302	8,424	3.58%	大買/鉅額交易
2020/06/08	80	87.52	0	0.00	86.80	80	8,733	0.92%
2020/06/05	24	87.05	1	87.00	86.80	23	8,930	0.26%
2020/06/04	13	87.47	14	87.61	86.50	-1	9,056	-0.01%
2020/06/03	60	85.93	19	85.53	85.90	41	9,109	0.45%
2020/06/02	31	86.43	115	86.33	84.00	-84	9,114	-0.92%	大賣/
2020/06/01	8	83.26	24	82.91	85.20	-16	9,265	-0.17%
2020/05/29	82	82.02	0	0.00	81.70	82	9,465	0.87%
2020/05/28	7	83.80	39	83.47	81.50	-32	9,550	-0.34%
2020/05/27	4	84.00	34	84.62	84.00	-30	9,539	-0.31%
2020/05/26	1	84.40	20	84.66	84.50	-19	9,532	-0.20%
2020/05/25	9	83.23	28	82.43	83.40	-19	9,439	-0.20%
2020/05/22	2	82.70	47	82.96	81.90	-45	9,445	-0.48%
2020/05/21	2	83.85	3	84.07	84.50	-1	9,372	-0.01%
2020/05/20	35	78.19	2	78.50	78.20	33	9,126	0.36%
2020/05/19	16	78.00	0	0.00	77.70	16	9,054	0.18%
2020/05/18	0	0.00	3	80.20	79.10	-3	8,949	-0.03%
2020/05/15	6	81.85	11	86.39	83.50	-5	8,879	-0.06%
2020/05/14	88	87.21	3	85.17	85.20	85	8,911	0.95%
2020/05/13	2	87.15	50	86.91	88.40	-48	9,000	-0.53%
2020/05/12	8	87.03	48	87.79	86.10	-40	9,134	-0.44%
2020/05/11	144	87.44	6	87.28	87.30	138	9,661	1.43%	大買/鉅額交易
2020/05/08	109	85.48	14	85.01	84.80	95	9,777	0.97%	大買/
2020/05/07	29	83.86	15	83.70	83.70	14	9,807	0.14%
2020/05/06	1	82.10	1	82.10	81.70	0	9,836	0.00%
2020/05/05	4	83.50	7	84.83	83.50	-3	9,946	-0.03%
2020/05/04	64	82.61	14	84.07	85.00	50	9,910	0.50%
2020/04/30	20	82.70	46	82.87	82.70	-26	9,851	-0.26%
2020/04/29	27	83.21	0	0.00	81.90	27	9,859	0.27%
2020/04/28	11	82.00	1	81.90	82.00	10	9,997	0.10%
2020/04/27	6	82.17	3	80.70	83.00	3	9,876	0.03%
2020/04/24	0	0.00	35	78.20	77.70	-35	9,790	-0.36%
2020/04/23	4	78.45	132	77.85	78.10	-128	10,157	-1.26%	大賣/鉅額交易
2020/04/22	5	76.36	10	75.82	76.80	-5	10,429	-0.05%
2020/04/21	4	76.30	52	76.83	75.00	-48	10,445	-0.46%
2020/04/20	11	78.29	3	79.40	78.60	8	10,568	0.08%
2020/04/17	13	80.35	4	79.65	79.40	9	10,565	0.09%
2020/04/16	6	76.93	1	77.40	78.00	5	10,358	0.05%
2020/04/15	60	74.73	11	74.40	74.70	49	10,145	0.48%
2020/04/14	0	0.00	1	73.40	73.60	-1	9,967	-0.01%
2020/04/13	8	72.28	68	72.13	72.10	-60	9,871	-0.61%
2020/04/10	10	71.58	113	74.25	74.50	-103	9,748	-1.06%	大賣/鉅額交易
2020/04/09	49	71.39	65	70.91	71.20	-16	9,553	-0.17%
2020/04/08	38	71.08	128	71.08	73.30	-90	9,411	-0.96%	大賣/
2020/04/07	0	0.00	33	66.09	69.00	-33	9,184	-0.36%
2020/04/06	0	0.00	15	61.77	62.80	-15	9,159	-0.16%
2020/04/01	0	0.00	25	61.02	61.00	-25	9,162	-0.27%
2020/03/31	1	59.00	36	58.87	59.00	-35	9,188	-0.38%
2020/03/30	2	56.90	40	56.78	56.90	-38	9,485	-0.40%
2020/03/27	0	0.00	20	58.85	57.00	-20	9,680	-0.21%
2020/03/26	12	58.50	13	57.50	58.50	-1	9,843	-0.01%
2020/03/25	0	0.00	3	55.30	55.30	-3	10,074	-0.03%
2020/03/24	0	0.00	13	50.30	50.30	-13	10,400	-0.12%
2020/03/23	0	0.00	8	45.04	45.80	-8	10,540	-0.08%
2020/03/20	0	0.00	55	48.50	48.55	-55	10,709	-0.51%
2020/03/18	7	50.53	5	50.90	49.05	2	11,755	0.02%
2020/03/17	3	54.33	34	55.61	54.50	-31	12,081	-0.26%
2020/03/16	2	59.90	9	59.90	59.90	-7	12,017	-0.06%
2020/03/13	2	66.50	34	66.50	66.50	-32	11,967	-0.27%
2020/03/12	6	74.35	10	80.00	73.80	-4	11,995	-0.03%
2020/03/11	137	81.71	205	86.02	82.00	-68	11,586	-0.59%	大買/大賣/
2020/03/10	17	86.58	99	88.59	88.90	-82	11,269	-0.73%
2020/03/09	1	88.40	19	86.72	85.40	-18	11,052	-0.16%
2020/03/06	1	93.00	0	0.00	92.20	1	10,805	0.01%
2020/03/05	1	92.30	3	93.20	94.40	-2	10,694	-0.02%
2020/03/04	52	88.86	142	89.79	90.50	-90	10,369	-0.87%	大賣/
2020/03/02	1	86.80	4	88.00	88.00	-3	10,366	-0.03%
2020/02/27	43	88.95	13	89.51	88.90	30	10,608	0.28%
2020/02/26	1	92.00	40	92.10	91.00	-39	10,801	-0.36%
2020/02/25	17	91.95	24	91.56	92.80	-7	11,563	-0.06%
2020/02/24	51	89.98	10	92.00	92.00	41	12,057	0.34%
2020/02/21	1	90.50	1	90.70	90.70	0	12,145	0.00%
2020/02/20	73	90.03	26	90.50	90.50	47	12,200	0.39%
2020/02/19	21	89.20	12	88.80	89.60	9	12,238	0.07%
2020/02/18	39	87.94	0	0.00	87.10	39	12,283	0.32%
2020/02/17	101	90.80	129	93.57	90.30	-28	12,367	-0.23%	大買/大賣/
2020/02/14	764	92.85	90	92.28	92.90	674	12,039	5.60%	大買/鉅額交易
2020/02/13	61	93.36	0	0.00	92.20	61	11,828	0.52%
2020/02/12	775	93.54	0	0.00	93.90	775	11,698	6.62%	大買/鉅額交易
2020/02/11	9	88.17	36	89.31	90.30	-27	11,126	-0.24%
2020/02/10	85	81.31	17	82.44	82.10	68	10,831	0.63%
2020/02/07	2	81.50	24	82.97	81.50	-22	10,693	-0.21%
2020/02/05	38	80.03	369	79.58	79.10	-331	10,467	-3.16%	大賣/鉅額交易
2020/02/04	3	79.63	17	79.38	80.20	-14	10,441	-0.13%
2020/02/03	48	74.50	2	73.25	74.70	46	10,361	0.44%
2020/01/31	84	78.97	73	79.33	78.60	11	10,724	0.10%
2020/01/30	6	80.70	3	80.70	80.70	3	10,841	0.03%
2020/01/20	6	89.60	78	89.92	89.60	-72	11,261	-0.64%
2020/01/17	71	90.22	16	89.91	90.00	55	11,488	0.48%
2020/01/16	55	85.26	98	85.59	87.20	-43	11,434	-0.38%
2020/01/15	8	83.61	37	83.52	83.50	-29	11,303	-0.26%
2020/01/14	51	83.70	35	84.52	84.60	16	11,542	0.14%
2020/01/13	40	81.47	5	81.10	80.60	35	11,503	0.30%
2020/01/10	1	80.70	35	80.81	80.30	-34	11,529	-0.29%
2020/01/09	0	0.00	97	80.55	80.80	-97	11,344	-0.86%
2020/01/08	2	77.00	178	77.17	77.00	-176	11,346	-1.55%	大賣/鉅額交易
2020/01/07	5	76.44	10	75.67	76.30	-5	11,372	-0.04%
2020/01/06	3	78.07	293	78.12	77.70	-290	11,420	-2.54%	大賣/鉅額交易
2020/01/03	1	80.70	252	79.12	79.20	-251	11,433	-2.20%	大賣/鉅額交易
2020/01/02	7	80.00	174	80.58	80.00	-167	11,458	-1.46%	大賣/鉅額交易
2019/12/31	0	0.00	121	79.98	80.50	-121	11,465	-1.06%	大賣/鉅額交易
2019/12/30	0	0.00	215	80.75	80.00	-215	11,489	-1.87%	大賣/鉅額交易
2019/12/27	0	0.00	22	81.05	81.00	-22	11,507	-0.19%
2019/12/26	51	79.45	4	79.80	79.50	47	11,499	0.41%
2019/12/25	409	77.78	29	81.80	77.80	380	11,476	3.31%	大買/鉅額交易
2019/12/24	0	0.00	4	79.95	80.50	-4	11,212	-0.04%
2019/12/23	78	77.57	5	77.42	77.70	73	11,084	0.66%
2019/12/20	40	79.36	0	0.00	78.80	40	10,936	0.37%
2019/12/19	2	83.00	0	0.00	83.00	2	10,824	0.02%
2019/12/18	39	82.24	0	0.00	83.00	39	10,621	0.37%
2019/12/17	3	82.70	6	82.80	82.80	-3	10,511	-0.03%
2019/12/16	4	81.68	12	82.71	83.50	-8	10,491	-0.08%
2019/12/13	54	80.77	0	0.00	79.40	54	10,099	0.53%
2019/12/12	2	77.25	12	78.18	79.70	-10	9,473	-0.11%
2019/12/11	1	72.50	14	72.16	72.50	-13	9,150	-0.14%
2019/12/10	1	71.30	32	71.42	71.30	-31	9,143	-0.34%
2019/12/09	0	0.00	9	70.54	71.50	-9	9,189	-0.10%
2019/12/06	0	0.00	1	67.00	67.70	-1	9,155	-0.01%
2019/12/05	1	67.70	38	67.67	67.40	-37	9,199	-0.40%
2019/12/04	35	66.49	8	67.10	67.40	27	9,452	0.29%
2019/12/03	0	0.00	12	64.93	65.00	-12	9,504	-0.13%
2019/12/02	0	0.00	37	64.25	64.80	-37	9,657	-0.38%
2019/11/29	0	0.00	17	66.09	66.00	-17	9,701	-0.18%
2019/11/28	42	65.21	1	65.50	65.70	41	9,726	0.42%
2019/11/27	110	67.98	38	67.37	66.20	72	9,792	0.74%	大買/
2019/11/26	19	70.12	72	69.93	69.90	-53	9,471	-0.56%
2019/11/25	1	70.70	0	0.00	70.30	1	9,255	0.01%
2019/11/22	200	71.80	176	70.98	71.00	24	9,023	0.27%	大買/大賣/
2019/11/21	10	67.06	90	68.33	70.00	-80	8,275	-0.97%
2019/11/20	33	63.86	4	63.70	63.70	29	7,756	0.37%
2019/11/19	52	63.40	0	0.00	64.10	52	7,777	0.67%
2019/11/18	37	64.46	4	64.20	63.50	33	8,006	0.41%
2019/11/15	7	63.97	28	64.23	64.00	-21	8,002	-0.26%
2019/11/14	217	62.78	53	63.85	64.30	164	7,985	2.05%	大買/鉅額交易
2019/11/13	1	63.60	14	63.54	63.60	-13	8,007	-0.16%
2019/11/12	4	62.40	5	62.84	63.60	-1	8,029	-0.01%
2019/11/11	27	60.99	26	60.90	60.90	1	8,044	0.01%
2019/11/08	75	66.01	2	66.05	67.00	73	7,968	0.92%
2019/11/07	76	64.20	31	65.35	64.20	45	7,975	0.56%
2019/11/06	43	66.00	3	66.63	65.90	40	8,028	0.50%
2019/11/05	10	66.47	9	66.43	66.60	1	8,016	0.01%
2019/11/04	20	66.77	34	66.87	67.00	-14	8,031	-0.17%
2019/11/01	18	65.07	11	64.44	65.70	7	7,989	0.09%
2019/10/31	17	63.19	35	62.92	62.90	-18	7,970	-0.23%
2019/10/30	60	64.76	5	64.62	65.30	55	7,902	0.70%
2019/10/29	5	62.24	124	61.02	62.50	-119	7,459	-1.60%	大賣/鉅額交易
2019/10/28	42	60.70	12	61.73	62.50	30	7,213	0.42%
2019/10/25	63	58.31	12	58.24	58.40	51	6,847	0.74%
2019/10/24	86	55.58	2	56.20	57.10	84	6,622	1.27%
2019/10/23	20	53.12	17	53.68	53.20	3	6,388	0.05%
2019/10/22	40	52.95	1	52.90	53.40	39	6,493	0.60%
2019/10/21	42	50.72	2	49.93	50.70	40	6,472	0.62%
2019/10/18	14	48.75	0	0.00	48.75	14	6,602	0.21%
2019/10/17	0	0.00	3	47.03	47.10	-3	6,751	-0.04%
2019/10/16	0	0.00	1	46.60	46.60	-1	6,805	-0.01%
2019/10/15	1	46.65	8	46.78	46.70	-7	6,832	-0.10%
2019/10/14	8	46.03	2	45.58	45.85	6	6,886	0.09%
2019/10/09	0	0.00	3	46.97	46.75	-3	6,921	-0.04%
2019/10/08	0	0.00	4	47.03	46.80	-4	7,248	-0.06%
2019/10/07	0	0.00	6	47.90	47.80	-6	7,375	-0.08%
2019/10/04	16	48.16	2	48.25	48.00	14	7,409	0.19%
2019/10/03	1	48.15	6	48.36	48.45	-5	7,488	-0.07%
2019/10/02	0	0.00	17	47.62	47.65	-17	7,522	-0.23%
2019/10/01	0	0.00	47	48.17	47.80	-47	7,684	-0.61%
2019/09/27	0	0.00	17	47.75	47.80	-17	7,994	-0.21%
2019/09/26	0	0.00	51	48.29	47.70	-51	8,055	-0.63%
2019/09/25	0	0.00	2	48.65	48.60	-2	7,997	-0.03%
2019/09/23	0	0.00	8	50.38	51.60	-8	7,820	-0.10%
2019/09/17	3	48.20	13	48.20	48.20	-10	7,429	-0.13%
2019/09/12	2	49.10	0	0.00	49.10	2	7,355	0.03%
2019/09/11	0	0.00	1	49.05	48.90	-1	7,347	-0.01%
2019/09/10	1	48.60	3	48.70	48.70	-2	7,287	-0.03%
2019/09/09	121	49.73	1	49.45	49.55	120	7,298	1.64%	大買/鉅額交易
2019/09/05	0	0.00	1	49.10	49.10	-1	6,993	-0.01%
2019/09/04	17	49.64	18	49.00	49.00	-1	6,930	-0.01%
2019/09/03	35	48.14	0	0.00	48.15	35	6,843	0.51%
2019/08/30	1	48.15	0	0.00	48.10	1	6,767	0.01%
2019/08/29	0	0.00	1	47.10	46.95	-1	6,653	-0.02%
2019/08/28	1	46.75	2	47.05	46.50	-1	6,616	-0.02%
2019/08/27	0	0.00	15	45.76	45.75	-15	6,507	-0.23%
2019/08/26	1	45.25	1	45.90	45.25	0	6,483	0.00%
2019/08/23	0	0.00	53	47.73	47.10	-53	6,419	-0.83%
2019/08/22	15	48.20	7	49.11	48.20	8	6,365	0.13%
2019/08/21	1	49.10	3	49.05	49.50	-2	6,219	-0.03%
2019/08/20	0	0.00	2	46.85	46.70	-2	5,900	-0.03%
2019/08/19	0	0.00	4	47.29	47.20	-4	5,832	-0.07%
2019/08/16	11	46.15	2	46.95	46.15	9	5,768	0.16%
2019/08/15	0	0.00	3	47.18	49.10	-3	5,559	-0.05%
2019/08/14	10	47.70	7	48.82	47.70	3	5,492	0.05%
2019/08/12	0	0.00	2	48.93	48.90	-2	5,341	-0.04%
2019/08/08	1	47.85	2	45.25	47.85	-1	5,247	-0.02%
2019/08/07	1	44.70	2	45.55	44.30	-1	5,122	-0.02%
2019/08/06	0	0.00	2	44.98	45.05	-2	5,075	-0.04%
2019/08/05	0	0.00	3	47.08	46.35	-3	4,992	-0.06%
2019/08/02	0	0.00	4	46.39	46.50	-4	4,936	-0.08%
2019/08/01	0	0.00	5	48.15	48.25	-5	4,875	-0.10%
2019/07/31	0	0.00	7	48.61	49.00	-7	4,831	-0.14%
2019/07/30	0	0.00	9	47.49	47.50	-9	4,736	-0.19%
2019/07/29	0	0.00	9	49.87	49.50	-9	4,617	-0.19%
2019/07/26	46	51.00	0	0.00	51.00	46	4,519	1.02%
2019/07/25	13	50.90	0	0.00	51.50	13	4,353	0.30%
2019/07/23	0	0.00	4	49.14	48.05	-4	3,858	-0.10%
2019/07/19	0	0.00	1	44.50	44.50	-1	3,149	-0.03%
2019/07/16	0	0.00	2	44.00	44.00	-2	2,815	-0.07%
2019/07/15	9	42.98	2	43.35	43.65	7	2,741	0.26%
2019/07/11	199	42.93	2	41.55	43.00	197	2,412	8.17%	大買/鉅額交易
2019/07/10	0	0.00	201	40.63	40.80	-201	2,316	-8.68%	大賣/鉅額交易
2019/07/09	0	0.00	8	41.40	40.40	-8	2,410	-0.33%
2019/07/08	0	0.00	1	41.30	41.30	-1	2,324	-0.04%
2019/07/05	0	0.00	8	40.93	42.40	-8	2,310	-0.35%
2019/07/04	0	0.00	6	40.30	40.30	-6	2,161	-0.28%
2019/07/03	0	0.00	8	38.63	39.30	-8	1,933	-0.41%
2019/07/02	11	35.75	2	35.75	35.75	9	1,850	0.49%
2019/06/24	0	0.00	1	34.20	34.20	-1	2,078	-0.05%
2019/06/21	0	0.00	1	34.65	34.65	-1	2,070	-0.05%
2019/06/20	0	0.00	2	34.55	34.55	-2	2,057	-0.10%
2019/06/19	3	34.40	0	0.00	34.40	3	2,078	0.14%
2019/06/17	0	0.00	4	34.85	34.85	-4	2,070	-0.19%
2019/06/14	0	0.00	2	33.80	33.80	-2	2,016	-0.10%
2019/06/12	0	0.00	3	34.30	34.30	-3	2,045	-0.15%
2019/06/11	28	34.00	0	0.00	34.00	28	2,045	1.37%
2019/05/29	0	0.00	10	32.59	32.60	-10	2,041	-0.49%
2019/05/28	2	33.15	0	0.00	33.15	2	2,048	0.10%
2019/05/22	1	33.30	0	0.00	33.00	1	2,137	0.05%
2019/05/20	2	33.33	0	0.00	33.45	2	2,227	0.09%
2019/05/17	1	34.50	0	0.00	33.95	1	2,285	0.04%
2019/05/14	1	34.95	0	0.00	35.10	1	2,621	0.04%
2019/05/10	0	0.00	1	36.20	35.60	-1	2,744	-0.04%
2019/05/07	0	0.00	2	38.75	38.50	-2	2,814	-0.07%
2019/05/06	0	0.00	1	38.50	38.50	-1	2,907	-0.03%
2019/05/02	5	39.69	0	0.00	39.80	5	3,565	0.14%
2019/04/29	0	0.00	3	39.32	39.30	-3	3,562	-0.08%
2019/04/25	83	41.97	0	0.00	42.00	83	3,523	2.36%
2019/04/23	1	42.40	2	42.50	42.50	-1	3,508	-0.03%
2019/04/22	0	0.00	1	42.95	43.30	-1	3,497	-0.03%
2019/04/19	2	41.70	0	0.00	41.80	2	3,463	0.06%
2019/04/03	2	40.95	0	0.00	40.90	2	2,892	0.07%
2019/04/02	1	41.40	0	0.00	41.45	1	2,886	0.03%
2019/04/01	1	41.75	0	0.00	40.95	1	2,858	0.03%
2019/03/26	5	39.00	0	0.00	39.00	5	2,635	0.19%
2019/03/25	0	0.00	1	39.45	38.95	-1	2,649	-0.04%
2019/03/22	0	0.00	4	40.50	40.50	-4	2,641	-0.15%
2019/03/21	0	0.00	4	38.96	39.00	-4	2,615	-0.15%
2019/03/14	92	38.76	0	0.00	38.50	92	2,645	3.48%
2019/02/26	30	40.79	0	0.00	40.20	30	2,979	1.01%
2019/02/25	0	0.00	12	40.75	40.75	-12	3,017	-0.40%
2019/02/11	2	39.75	2	40.40	39.80	0	2,624	0.00%
2019/01/24	0	0.00	27	37.90	38.30	-27	2,630	-1.03%
2019/01/22	4	33.60	0	0.00	33.65	4	2,019	0.20%
2019/01/21	12	33.75	0	0.00	33.50	12	2,031	0.59%
2019/01/18	1	33.40	0	0.00	33.55	1	2,082	0.05%
2019/01/17	0	0.00	4	33.58	32.75	-4	2,130	-0.19%
2019/01/16	7	32.53	0	0.00	33.10	7	2,164	0.32%
2019/01/15	7	32.43	0	0.00	32.05	7	2,188	0.32%
2019/01/14	0	0.00	2	31.90	32.00	-2	2,229	-0.09%
2019/01/11	1	33.20	6	32.80	32.65	-5	2,273	-0.22%
2019/01/10	4	33.51	7	33.49	33.60	-3	2,281	-0.13%
2019/01/09	2	33.35	7	33.41	33.30	-5	2,315	-0.22%
2019/01/08	0	0.00	7	32.94	32.90	-7	2,370	-0.30%
2019/01/07	0	0.00	7	33.21	33.25	-7	2,439	-0.29%
2019/01/04	0	0.00	18	32.03	32.30	-18	2,508	-0.72%
2019/01/03	0	0.00	9	33.12	32.85	-9	2,569	-0.35%
2018/12/28	25	33.89	0	0.00	34.00	25	2,704	0.92%
2018/12/27	9	33.99	1	34.05	33.65	8	2,816	0.28%
2018/12/26	7	33.93	11	34.44	33.60	-4	2,819	-0.14%
2018/12/24	0	0.00	3	34.90	34.90	-3	2,839	-0.11%
2018/12/21	14	33.54	20	33.90	34.65	-6	2,869	-0.21%
2018/12/20	0	0.00	40	33.93	33.95	-40	2,864	-1.40%
2018/12/19	0	0.00	42	35.14	34.85	-42	2,869	-1.46%
2018/12/18	0	0.00	14	35.14	35.15	-14	2,888	-0.48%
2018/12/17	2	37.05	1	36.25	36.20	1	2,898	0.03%
2018/12/14	0	0.00	19	36.75	36.90	-19	2,936	-0.65%
2018/12/13	36	37.41	3	37.20	37.55	33	2,962	1.11%
2018/12/12	9	37.13	0	0.00	37.10	9	2,975	0.30%
2018/12/11	40	36.01	36	36.08	36.00	4	2,989	0.13%
2018/12/10	18	36.70	41	36.39	36.05	-23	3,033	-0.76%
2018/12/07	1	37.40	0	0.00	37.50	1	3,078	0.03%
2018/12/06	10	36.57	32	37.79	36.50	-22	3,194	-0.69%
2018/12/04	51	40.66	16	40.50	40.00	35	3,221	1.09%
2018/11/30	35	37.87	11	37.72	38.00	24	3,177	0.76%
2018/11/29	40	36.53	3	36.83	36.50	37	3,152	1.17%
2018/11/28	13	36.25	0	0.00	36.30	13	3,150	0.41%
2018/11/27	8	34.57	7	34.44	35.50	1	3,147	0.03%
2018/11/26	9	34.15	16	34.30	34.30	-7	3,164	-0.22%
2018/11/23	6	34.03	1	33.95	33.75	5	3,191	0.16%
2018/11/22	11	33.80	21	34.90	33.80	-10	3,231	-0.31%
2018/11/21	20	34.16	50	33.91	34.70	-30	3,255	-0.92%
2018/11/20	4	34.19	2	34.08	34.10	2	3,288	0.06%
2018/11/16	18	34.66	15	34.25	34.10	3	3,358	0.09%
2018/11/15	2	33.93	0	0.00	33.70	2	3,416	0.06%
2018/11/14	1	34.80	0	0.00	34.40	1	3,500	0.03%
2018/11/13	2	34.18	0	0.00	35.30	2	3,790	0.05%
2018/11/12	2	35.75	10	36.10	35.55	-8	3,909	-0.20%
2018/11/09	9	35.13	0	0.00	35.45	9	3,940	0.23%
2018/11/08	18	36.31	56	36.91	35.10	-38	3,953	-0.96%
2018/11/07	27	35.74	1	35.80	36.00	26	3,938	0.66%
2018/11/06	3	35.52	187	35.68	34.85	-184	3,983	-4.62%	大賣/鉅額交易
2018/11/05	15	36.20	16	37.38	37.35	-1	3,980	-0.03%
2018/11/02	0	0.00	26	34.96	35.00	-26	3,990	-0.65%
2018/11/01	18	33.59	9	34.40	34.80	9	3,981	0.23%
2018/10/31	0	0.00	2	33.05	33.00	-2	4,014	-0.05%
2018/10/30	22	32.00	43	31.72	31.70	-21	4,161	-0.50%
2018/10/29	10	31.81	44	31.92	32.00	-34	4,148	-0.82%
2018/10/26	73	32.25	5	32.17	32.35	68	4,163	1.63%
2018/10/25	2	32.38	37	32.96	32.30	-35	4,145	-0.84%
2018/10/24	36	35.21	44	35.33	35.35	-8	4,114	-0.19%
2018/10/23	0	0.00	21	35.40	34.90	-21	4,101	-0.51%
2018/10/22	9	35.18	1	36.10	36.05	8	4,080	0.20%
2018/10/19	19	34.11	0	0.00	34.25	19	4,066	0.47%
2018/10/18	25	35.33	8	35.43	35.40	17	4,033	0.42%
2018/10/17	41	35.64	32	36.08	35.50	9	4,051	0.22%
2018/10/16	0	0.00	8	35.64	35.50	-8	4,109	-0.19%
2018/10/15	21	34.40	2	34.50	34.50	19	4,119	0.46%
2018/10/12	94	31.96	1	32.25	32.35	93	4,089	2.27%
2018/10/11	15	31.35	0	0.00	31.35	15	4,057	0.37%
2018/10/09	160	35.58	7	37.79	34.80	153	4,030	3.80%	大買/鉅額交易
2018/10/08	35	38.02	3	38.58	37.85	32	4,021	0.80%
2018/10/05	0	0.00	2	41.30	39.80	-2	4,160	-0.05%
2018/10/04	0	0.00	2	44.20	44.15	-2	4,088	-0.05%
2018/10/03	0	0.00	2	44.90	44.60	-2	4,111	-0.05%
2018/10/02	2	45.98	1	46.35	45.60	1	4,132	0.02%
2018/10/01	9	45.14	5	46.15	46.15	4	4,158	0.10%
2018/09/28	2	44.98	9	45.00	44.50	-7	4,241	-0.17%
2018/09/27	11	45.04	0	0.00	44.75	11	4,267	0.26%
2018/09/26	2	46.00	7	46.33	45.40	-5	4,284	-0.12%
2018/09/25	16	45.09	13	46.30	46.30	3	4,307	0.07%
2018/09/21	4	44.04	0	0.00	44.50	4	4,321	0.09%
2018/09/20	3	44.25	0	0.00	43.30	3	4,336	0.07%
2018/09/19	4	45.34	1	45.00	45.00	3	4,340	0.07%
2018/09/18	7	45.88	18	45.59	44.85	-11	4,366	-0.25%
2018/09/17	6	46.93	3	46.80	46.95	3	4,410	0.07%
2018/09/14	38	46.12	55	46.77	47.90	-17	4,438	-0.38%
2018/09/13	36	44.52	6	44.93	45.05	30	4,433	0.68%
2018/09/12	13	45.20	6	44.83	43.20	7	4,445	0.16%
2018/09/11	1	47.00	4	47.20	46.90	-3	4,497	-0.07%
2018/09/10	26	46.34	41	47.89	46.20	-15	4,775	-0.31%
2018/09/07	20	47.68	24	49.63	49.25	-4	4,878	-0.08%
2018/09/06	23	50.83	1	51.40	50.50	22	4,877	0.45%
2018/09/05	1	51.60	11	51.89	51.40	-10	4,910	-0.20%
2018/09/04	0	0.00	53	51.61	51.90	-53	4,927	-1.08%
2018/09/03	2	50.08	40	50.47	49.80	-38	4,920	-0.77%
2018/08/31	0	0.00	3	51.57	51.40	-3	4,944	-0.06%
2018/08/30	0	0.00	4	50.93	50.50	-4	5,026	-0.08%
2018/08/29	0	0.00	49	50.85	50.80	-49	5,096	-0.96%
2018/08/28	0	0.00	46	50.32	50.70	-46	5,122	-0.90%
2018/08/27	48	47.97	24	47.95	48.45	24	5,167	0.46%
2018/08/24	0	0.00	48	46.98	47.05	-48	5,223	-0.92%
2018/08/23	36	46.36	16	47.41	47.60	20	5,431	0.37%
2018/08/22	0	0.00	3	46.82	46.95	-3	5,505	-0.05%
2018/08/21	175	45.84	5	46.09	46.50	170	5,605	3.03%	大買/鉅額交易
2018/08/20	123	45.21	5	45.16	44.60	118	5,688	2.07%	大買/鉅額交易
2018/08/17	24	49.24	3	54.60	49.20	21	5,577	0.38%
2018/08/16	0	0.00	8	55.16	54.60	-8	5,737	-0.14%
2018/08/15	22	55.30	0	0.00	55.30	22	5,824	0.38%
2018/08/08	0	0.00	115	60.32	60.10	-115	6,496	-1.77%	大賣/鉅額交易
2018/08/07	0	0.00	1	58.90	60.60	-1	6,623	-0.02%
2018/08/06	3	56.60	6	58.35	59.20	-3	6,601	-0.05%
2018/08/03	0	0.00	1	60.40	60.10	-1	6,480	-0.02%
2018/08/02	0	0.00	3	60.13	59.80	-3	6,568	-0.05%
2018/08/01	0	0.00	4	60.20	60.30	-4	6,598	-0.06%
2018/07/31	8	58.50	11	58.60	59.30	-3	6,607	-0.05%
2018/07/30	1	58.10	7	59.29	57.70	-6	6,648	-0.09%
2018/07/27	28	59.32	2	59.45	59.60	26	6,701	0.39%
2018/07/26	1	59.20	13	59.52	58.80	-12	6,753	-0.18%
2018/07/25	75	59.41	2	59.70	58.90	73	6,821	1.07%
2018/07/24	3	58.97	2	58.70	59.60	1	6,847	0.01%
2018/07/23	7	59.57	9	58.47	58.20	-2	6,874	-0.03%
2018/07/20	0	0.00	3	63.70	63.40	-3	6,858	-0.04%
2018/07/19	0	0.00	2	63.80	63.00	-2	6,858	-0.03%
2018/07/18	0	0.00	8	63.45	62.80	-8	6,915	-0.12%
2018/07/17	37	62.92	7	63.31	62.80	30	6,945	0.43%
2018/07/16	0	0.00	7	63.33	63.00	-7	6,935	-0.10%
2018/07/13	0	0.00	2	64.55	63.80	-2	6,892	-0.03%
2018/07/12	1	59.80	1	59.50	59.80	0	6,751	0.00%
2018/07/11	69	57.51	38	57.79	58.10	31	6,782	0.46%
2018/07/10	1	57.20	0	0.00	57.50	1	6,794	0.01%
2018/07/09	1	55.40	0	0.00	55.20	1	6,819	0.01%
2018/07/06	8	55.55	0	0.00	54.30	8	6,863	0.12%
2018/07/05	0	0.00	4	57.83	57.60	-4	6,871	-0.06%
2018/07/03	20	59.11	21	59.57	58.50	-1	6,918	-0.01%
2018/07/02	1	61.50	0	0.00	61.00	1	6,962	0.01%
2018/06/29	1	60.80	0	0.00	60.80	1	6,971	0.01%
2018/06/28	13	57.96	0	0.00	58.00	13	6,950	0.19%
2018/06/25	0	0.00	3	61.03	60.90	-3	6,964	-0.04%
2018/06/20	2	61.40	0	0.00	64.10	2	7,278	0.03%
2018/06/19	3	64.43	2	65.60	64.30	1	7,169	0.01%
2018/06/15	11	71.40	0	0.00	71.40	11	6,933	0.16%
2018/06/14	2	70.00	2	69.80	70.40	0	6,884	0.00%
2018/06/12	0	0.00	3	70.73	70.50	-3	7,086	-0.04%
2018/06/11	3	71.37	1	70.10	70.10	2	7,271	0.03%
2018/06/08	0	0.00	11	72.91	71.50	-11	7,345	-0.15%
2018/06/07	1	73.20	3	74.07	72.90	-2	7,612	-0.03%
2018/06/06	3	73.00	26	73.12	73.00	-23	7,774	-0.30%
2018/06/05	0	0.00	16	73.50	72.10	-16	7,830	-0.20%
2018/06/04	6	72.47	20	71.89	72.70	-14	7,807	-0.18%
2018/06/01	3	71.00	35	71.25	70.10	-32	7,751	-0.41%
2018/05/31	1	74.50	402	70.73	70.90	-401	7,704	-5.20%	大賣/鉅額交易
2018/05/30	2	72.65	2	73.60	73.00	0	7,571	0.00%
2018/05/29	1	76.00	10	76.45	74.90	-9	7,497	-0.12%
2018/05/28	437	75.74	35	75.07	75.10	402	7,378	5.45%	大買/鉅額交易
2018/05/25	1	73.90	4	74.05	73.20	-3	7,271	-0.04%
2018/05/24	23	73.80	2	73.75	73.80	21	7,205	0.29%
2018/05/23	29	71.60	30	71.84	70.70	-1	7,078	-0.01%
2018/05/22	0	0.00	1	70.10	72.20	-1	7,194	-0.01%
2018/05/21	19	68.82	2	68.05	69.40	17	6,877	0.25%
2018/05/18	0	0.00	2	63.90	63.10	-2	6,979	-0.03%
2018/05/17	30	66.28	0	0.00	65.30	30	6,951	0.43%
2018/05/16	54	66.71	23	66.13	66.40	31	7,154	0.43%
2018/05/15	9	64.67	15	66.57	67.00	-6	7,358	-0.08%
2018/05/14	27	62.61	0	0.00	63.40	27	7,452	0.36%
2018/05/11	4	63.80	4	62.78	62.30	0	7,482	0.00%
2018/05/10	39	62.75	3	64.50	64.50	36	7,516	0.48%
2018/05/09	21	62.35	47	62.67	61.90	-26	7,592	-0.34%
2018/05/08	20	62.06	18	62.11	61.40	2	7,650	0.03%
2018/05/07	15	62.15	42	62.90	62.90	-27	7,823	-0.35%
2018/05/04	73	60.80	0	0.00	61.50	73	7,886	0.93%
2018/05/03	0	0.00	1	60.50	59.50	-1	7,912	-0.01%
2018/05/02	9	59.26	55	59.26	60.40	-46	8,047	-0.57%
2018/04/30	93	57.60	0	0.00	57.90	93	8,141	1.14%
2018/04/27	40	54.87	0	0.00	54.90	40	8,263	0.48%
2018/04/26	18	55.46	13	56.20	53.70	5	8,558	0.06%
2018/04/25	23	55.36	5	56.10	57.10	18	8,678	0.21%
2018/04/24	0	0.00	1	56.10	56.00	-1	8,806	-0.01%
2018/04/23	67	60.76	42	61.36	59.20	25	9,012	0.28%
2018/04/18	27	61.59	20	60.74	61.20	7	9,643	0.07%
2018/04/17	39	61.08	2	61.05	60.70	37	9,895	0.37%
2018/04/16	0	0.00	2	64.05	63.30	-2	10,093	-0.02%
2018/04/13	0	0.00	3	62.70	63.50	-3	10,590	-0.03%
2018/04/12	1	61.90	3	61.50	62.40	-2	10,774	-0.02%
2018/04/11	0	0.00	12	61.19	61.10	-12	10,948	-0.11%
2018/04/10	0	0.00	6	63.50	63.00	-6	11,167	-0.05%
2018/04/09	15	64.29	23	63.59	62.70	-8	11,366	-0.07%
2018/04/03	1	63.90	2	64.15	64.10	-1	11,541	-0.01%
2018/04/02	0	0.00	1	66.50	66.30	-1	11,640	-0.01%
2018/03/30	0	0.00	3	67.67	66.20	-3	11,981	-0.03%
2018/03/29	2	67.60	4	67.28	67.00	-2	12,188	-0.02%
2018/03/28	8	66.20	2	68.00	66.20	6	12,285	0.05%
2018/03/27	7	68.40	3	71.50	68.40	4	12,524	0.03%
2018/03/26	0	0.00	69	69.30	70.60	-69	12,551	-0.55%
2018/03/23	45	63.31	3	65.13	65.70	42	12,542	0.33%
2018/03/22	0	0.00	17	67.22	66.10	-17	12,725	-0.13%
2018/03/21	7	67.80	21	67.92	67.80	-14	12,931	-0.11%
2018/03/20	10	67.10	0	0.00	67.20	10	13,239	0.08%
2018/03/19	1	70.40	0	0.00	69.00	1	13,717	0.01%
2018/03/16	1	70.40	674	70.30	70.30	-673	13,950	-4.82%	大賣/鉅額交易
2018/03/14	88	67.71	0	0.00	68.90	88	14,539	0.61%
2018/03/13	8	68.11	0	0.00	68.00	8	14,988	0.05%
2018/03/12	78	63.55	0	0.00	65.60	78	15,185	0.51%
2018/03/09	0	0.00	3	59.60	59.70	-3	15,259	-0.02%
2018/03/08	94	58.78	32	58.98	58.40	62	15,516	0.40%
2018/03/07	2	58.15	0	0.00	58.00	2	15,768	0.01%
2018/03/06	92	57.75	2	57.60	58.00	90	16,338	0.55%
2018/03/05	107	58.32	22	58.88	56.80	85	16,639	0.51%	大買/
2018/03/02	235	57.93	7	57.41	58.20	228	17,129	1.33%	大買/鉅額交易
2018/03/01	4	57.35	36	57.04	57.50	-32	17,425	-0.18%
2018/02/27	4	57.20	4	57.68	57.20	0	17,791	0.00%
2018/02/26	0	0.00	4	57.48	56.90	-4	17,987	-0.02%
2018/02/23	11	58.90	55	58.89	58.70	-44	18,280	-0.24%
2018/02/22	26	54.59	27	57.06	56.80	-1	18,695	-0.01%
2018/02/21	6	53.60	34	53.69	53.40	-28	18,942	-0.15%
2018/02/12	72	53.63	82	52.85	51.60	-10	19,135	-0.05%
2018/02/09	48	57.30	0	0.00	57.30	48	19,299	0.25%
2018/02/08	0	0.00	55	64.72	63.60	-55	19,581	-0.28%
2018/02/07	126	65.30	0	0.00	64.50	126	19,761	0.64%	大買/鉅額交易
2018/02/06	20	70.00	131	68.92	67.60	-111	19,925	-0.56%	大賣/鉅額交易
2018/02/05	0	0.00	1	74.50	75.10	-1	19,735	-0.01%
2018/02/02	19	77.80	44	77.73	78.00	-25	19,966	-0.13%
2018/02/01	64	78.56	1	78.50	77.50	63	20,568	0.31%
2018/01/31	48	76.55	16	76.48	77.50	32	21,135	0.15%
2018/01/30	20	77.40	0	0.00	75.60	20	21,137	0.09%
2018/01/22	4	77.95	0	0.00	76.00	4	21,229	0.02%
2018/01/18	1	80.50	48.8	80.26	78.70	-47.8	20,894	-0.23%
2018/01/17	23	78.55	1	79.00	78.70	22	20,796	0.11%
2018/01/16	2	78.80	25	80.15	78.30	-23	20,598	-0.11%
2018/01/15	0	0.00	3	76.53	80.10	-3	20,533	-0.01%
2018/01/12	7	73.20	1	73.90	73.50	6	20,312	0.03%
2018/01/11	13	73.16	83	73.18	72.70	-70	20,526	-0.34%
2018/01/10	20	71.48	16	72.14	71.00	4	20,382	0.02%
2018/01/09	0	0.00	19	73.57	73.60	-19	20,314	-0.09%
2018/01/05	1	85.10	0	0.00	84.30	1	20,234	0.00%
2018/01/04	0	0.00	21	83.14	83.70	-21	20,093	-0.10%
2018/01/03	10	82.50	10	81.30	80.70	0	19,829	0.00%
2018/01/02	18	79.00	3	80.10	79.90	15	19,745	0.08%