精材 (3374)-富邦券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
625張
產業
上櫃半導體類股
1095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－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/04/26	0.4	115.50	0	0.00	117.00	0.4	2,129	0.02%
2024/04/24	7.7	115.12	0	0.00	115.50	7.7	2,205	0.35%
2024/04/23	5.5	113.01	0	0.00	113.50	5.5	2,217	0.25%
2024/04/22	0	0.00	2.3	111.81	111.00	-2.3	2,219	-0.10%
2024/04/19	1.2	113.75	7.7	113.63	113.50	-6.5	2,216	-0.29%
2024/04/18	7.2	117.58	4	117.50	117.50	3.2	2,195	0.15%
2024/04/17	0	0.00	1	118.00	117.50	-1	2,193	-0.05%
2024/04/16	0.7	118.96	18.5	118.06	117.50	-17.8	2,187	-0.82%
2024/04/15	0	0.00	0.6	121.67	121.50	-0.6	2,174	-0.03%
2024/04/11	1.1	125.95	4.9	126.00	125.50	-3.8	2,166	-0.18%
2024/04/10	0.2	129.00	8.1	128.75	129.00	-7.9	2,162	-0.36%
2024/04/08	1.4	127.93	0	0.00	127.00	1.4	2,133	0.07%
2024/04/03	0	0.00	3	126.17	127.50	-3	2,131	-0.14%
2024/04/02	1.2	127.50	9.7	125.29	127.50	-8.5	2,130	-0.40%
2024/04/01	11	125.05	2.9	124.50	124.50	8.1	2,121	0.38%
2024/03/29	7.5	124.07	0	0.00	124.00	7.5	2,127	0.35%
2024/03/28	6.2	123.89	0.4	123.75	123.50	5.8	2,128	0.27%
2024/03/27	0	0.00	2.5	124.04	124.00	-2.5	2,137	-0.12%
2024/03/26	1.9	124.92	1	124.50	124.50	0.9	2,136	0.04%
2024/03/25	0.4	128.50	2.8	127.82	127.50	-2.3	2,153	-0.11%
2024/03/22	5.3	130.51	0	0.00	128.50	5.3	2,159	0.25%
2024/03/21	0	0.00	1	127.00	127.00	-1	2,134	-0.05%
2024/03/20	0	0.00	109.8	126.34	126.00	-109.8	2,190	-5.01%	大賣/鉅額交易
2024/03/19	0	0.00	7	127.00	126.50	-7	2,207	-0.32%
2024/03/18	9	125.59	0	0.00	126.50	9	2,216	0.41%
2024/03/15	0	0.00	9	124.22	123.50	-9	2,250	-0.40%
2024/03/14	1.2	127.00	7.3	125.64	125.50	-6.1	2,331	-0.26%
2024/03/13	0	0.00	12.3	128.43	126.50	-12.3	2,357	-0.52%
2024/03/12	12.8	129.41	4	128.63	129.50	8.8	2,385	0.37%
2024/03/11	0.1	128.00	19.6	129.33	128.50	-19.6	2,393	-0.82%
2024/03/08	99.4	134.03	3.9	130.51	129.50	95.5	2,439	3.91%
2024/03/07	4	133.00	4.8	133.17	131.50	-0.8	2,390	-0.03%
2024/03/06	42.9	131.85	4.8	131.90	132.00	38.1	2,447	1.56%
2024/03/05	3	132.00	5.2	131.50	131.50	-2.2	2,529	-0.09%
2024/03/04	11	131.49	0	0.00	130.50	11	2,580	0.42%
2024/03/01	1	129.50	9.4	129.99	129.50	-8.4	2,691	-0.31%
2024/02/29	3.8	130.55	0	0.00	132.00	3.8	2,817	0.14%
2024/02/27	0	0.00	3.3	128.95	128.50	-3.3	2,893	-0.11%
2024/02/26	0	0.00	22.1	131.89	130.50	-22.1	3,073	-0.72%
2024/02/23	17.4	134.81	0.1	136.00	132.50	17.3	3,063	0.57%
2024/02/22	15	131.60	8	129.69	131.50	7	3,009	0.23%
2024/02/21	20.1	130.50	108.5	129.45	129.50	-88.4	2,972	-2.97%	大賣/
2024/02/20	11	137.05	21.8	135.44	135.50	-10.8	2,886	-0.37%
2024/02/19	34	135.85	1.3	133.87	133.50	32.7	2,822	1.16%
2024/02/16	2	133.00	24	132.00	132.50	-22	2,756	-0.80%
2024/02/15	34	130.22	4.5	131.19	131.50	29.5	2,759	1.07%
2024/02/05	5	127.90	0	0.00	126.50	5	2,821	0.18%
2024/02/02	0	0.00	15	127.90	128.00	-15	2,833	-0.53%
2024/02/01	55.4	128.20	5.1	126.58	126.00	50.3	2,787	1.80%
2024/01/31	1	128.00	4.1	126.14	125.50	-3.1	2,787	-0.11%
2024/01/30	6.2	126.92	2	126.25	127.00	4.2	2,866	0.15%
2024/01/29	0	0.00	3	126.50	126.50	-3	2,963	-0.10%
2024/01/26	3	126.50	6	126.25	126.00	-3	2,974	-0.10%
2024/01/25	6	128.00	2	127.00	126.50	4	2,989	0.13%
2024/01/24	9	128.33	0	0.00	127.50	9	2,970	0.30%
2024/01/23	1	127.00	3	126.50	127.00	-2	2,959	-0.07%
2024/01/22	17	127.29	19	126.82	127.00	-2	2,955	-0.07%
2024/01/19	6	127.00	9	126.83	125.50	-3	2,939	-0.10%
2024/01/18	18	123.94	2	123.50	124.00	16	2,920	0.55%
2024/01/17	8.6	124.27	7.1	123.51	122.00	1.5	2,970	0.05%
2024/01/16	7	123.86	4	123.25	124.00	3	2,963	0.10%
2024/01/15	4	123.25	6	122.42	123.50	-2	2,988	-0.07%
2024/01/12	0	0.00	6.1	122.25	122.00	-6.1	3,070	-0.20%
2024/01/11	10	122.53	2.9	121.34	122.50	7.1	3,149	0.22%
2024/01/10	0	0.00	1	120.50	121.50	-1	3,164	-0.03%
2024/01/09	3	121.50	0	0.00	120.50	3	3,195	0.09%
2024/01/08	0.4	121.00	111.2	121.15	120.50	-110.8	3,204	-3.46%	大賣/鉅額交易
2024/01/05	0	0.00	5.9	123.25	123.00	-5.9	3,216	-0.18%
2024/01/04	3	126.00	1	124.00	123.00	2	3,265	0.06%
2024/01/03	0	0.00	2	124.75	124.00	-2	3,256	-0.06%
2024/01/02	0	0.00	1	126.50	126.00	-1	3,248	-0.03%
2023/12/29	0	0.00	5	127.19	127.50	-5	3,250	-0.15%
2023/12/28	0	0.00	0.9	127.50	128.00	-0.9	3,273	-0.03%
2023/12/27	4	128.88	2.6	128.12	128.00	1.4	3,291	0.04%
2023/12/26	1.2	127.42	0	0.00	126.50	1.2	3,311	0.04%
2023/12/25	0	0.00	2.1	125.19	125.00	-2.1	3,377	-0.06%
2023/12/22	3	125.50	0	0.00	124.50	3	3,433	0.09%
2023/12/21	4	125.13	0	0.00	125.00	4	3,416	0.12%
2023/12/20	1	126.00	0	0.00	125.00	1	3,405	0.03%
2023/12/19	1.2	127.00	3.4	127.49	127.00	-2.2	3,373	-0.07%
2023/12/18	0	0.00	3	127.33	128.00	-3	3,370	-0.09%
2023/12/15	2.5	132.00	4	130.50	130.00	-1.5	3,365	-0.04%
2023/12/14	0.6	130.17	0	0.00	130.00	0.6	3,308	0.02%
2023/12/13	0	0.00	1	128.50	128.00	-1	3,271	-0.03%
2023/12/12	0	0.00	3	128.17	127.50	-3	3,258	-0.09%
2023/12/11	0.2	128.50	49.2	131.68	128.50	-49	3,222	-1.52%
2023/12/08	7.4	137.04	0	0.00	136.00	7.4	3,128	0.24%
2023/12/07	1	135.00	44	134.13	135.00	-43	3,092	-1.39%
2023/12/06	1	136.00	7	136.66	136.00	-6	3,046	-0.20%
2023/12/05	5.4	138.54	22.2	137.48	135.50	-16.8	3,037	-0.55%
2023/12/04	0.6	138.50	12.8	137.91	137.50	-12.2	2,976	-0.41%
2023/12/01	48.6	139.25	161.2	138.25	139.50	-112.6	2,929	-3.84%	大賣/鉅額交易
2023/11/30	3.4	137.91	113	138.50	138.00	-109.6	2,840	-3.86%	大賣/鉅額交易
2023/11/29	267.2	135.86	4.5	135.07	136.00	262.7	2,739	9.59%	大買/鉅額交易
2023/11/28	1.2	133.58	3.6	132.83	132.50	-2.4	2,664	-0.09%
2023/11/27	6.6	138.94	22.4	137.95	133.50	-15.8	2,531	-0.62%
2023/11/24	1	138.50	3.3	138.06	136.50	-2.3	2,387	-0.10%
2023/11/22	9.3	132.53	4.7	130.98	133.50	4.6	2,096	0.22%
2023/11/21	9.9	132.91	3.7	131.83	132.50	6.2	2,064	0.30%
2023/11/20	6.6	130.06	3.3	129.82	131.00	3.2	2,017	0.16%
2023/11/17	4.4	129.91	4.2	129.50	129.50	0.2	1,997	0.01%
2023/11/16	0.5	128.50	0	0.00	128.00	0.5	1,978	0.02%
2023/11/15	0	0.00	14.8	129.97	128.50	-14.8	1,973	-0.75%
2023/11/14	18.3	129.76	1.4	128.00	130.00	16.9	1,941	0.87%
2023/11/13	39	129.26	20	130.50	128.50	19	1,908	1.00%
2023/11/10	0	0.00	5.4	127.02	127.00	-5.4	1,789	-0.30%
2023/11/09	0	0.00	6	129.00	129.00	-6	1,763	-0.34%
2023/11/08	5.1	127.51	12.7	128.55	128.50	-7.7	1,773	-0.43%
2023/11/07	0	0.00	66	129.33	130.00	-66	1,712	-3.85%
2023/11/06	123	127.79	43	128.98	128.00	80	1,633	4.90%	大買/
2023/11/03	20	120.00	20	121.00	121.00	0	1,518	0.00%
2023/11/02	7	119.29	4	119.50	120.00	3	1,517	0.20%
2023/10/31	0	0.00	4	118.51	115.50	-4	1,516	-0.27%
2023/10/30	6	117.83	0	0.00	117.00	6	1,510	0.40%
2023/10/27	1	118.50	1	117.00	117.00	0	1,535	0.00%
2023/10/26	0	0.00	2	118.25	117.50	-2	1,550	-0.13%
2023/10/25	8.3	122.02	12	121.67	122.50	-3.7	1,527	-0.24%
2023/10/24	8.6	117.89	0	0.00	118.00	8.6	1,478	0.58%
2023/10/23	10	117.45	0	0.00	116.50	10	1,494	0.67%
2023/10/20	19.6	120.91	10.1	118.45	120.00	9.5	1,498	0.63%
2023/10/19	13.7	120.15	6.8	121.35	123.50	6.9	1,467	0.47%
2023/10/18	30	117.83	1.2	116.58	116.00	28.8	1,470	1.96%
2023/10/17	6.4	119.26	0	0.00	118.00	6.4	1,490	0.43%
2023/10/16	30	116.30	0	0.00	115.00	30	1,520	1.97%
2023/10/13	0	0.00	36.9	117.61	118.00	-36.9	1,554	-2.37%
2023/10/12	36.9	118.64	2	118.50	119.00	34.9	1,593	2.19%
2023/10/11	2	113.25	0	0.00	112.50	2	1,613	0.12%
2023/10/06	3	112.00	0	0.00	112.00	3	1,719	0.17%
2023/10/05	0.2	112.50	0	0.00	112.00	0.2	1,797	0.01%
2023/10/04	0	0.00	12	109.75	111.00	-12	1,849	-0.65%
2023/10/03	4	115.75	0	0.00	114.00	4	1,884	0.21%
2023/10/02	0	0.00	1.1	116.50	115.50	-1.1	1,943	-0.05%
2023/09/28	14.9	117.91	0	0.00	117.50	14.9	2,015	0.74%
2023/09/27	1.4	114.64	0	0.00	118.00	1.4	2,224	0.06%
2023/09/26	0	0.00	1.7	107.94	108.00	-1.7	2,562	-0.07%
2023/09/25	2.4	110.12	0	0.00	108.50	2.4	2,693	0.09%
2023/09/22	2.8	108.66	0	0.00	109.00	2.8	2,730	0.10%
2023/09/21	0	0.00	0.8	106.50	106.00	-0.8	2,758	-0.03%
2023/09/20	0	0.00	0.6	108.50	108.00	-0.6	2,834	-0.02%
2023/09/18	0	0.00	0.8	113.50	113.00	-0.8	2,992	-0.03%
2023/09/15	1.9	113.82	0	0.00	113.50	1.9	3,046	0.06%
2023/09/14	0.4	113.25	0	0.00	113.00	0.4	3,093	0.01%
2023/09/13	0	0.00	5	110.00	110.50	-5	3,163	-0.16%
2023/09/11	0	0.00	1.2	110.00	110.00	-1.2	3,387	-0.04%
2023/09/08	0	0.00	6.5	112.90	111.50	-6.5	3,478	-0.19%
2023/09/07	5	116.90	0.4	116.50	115.50	4.6	3,711	0.12%
2023/09/06	0	0.00	3.9	116.53	116.00	-3.9	4,172	-0.09%
2023/09/05	3.2	116.38	0	0.00	117.00	3.2	4,457	0.07%
2023/09/04	1	113.50	172	112.92	113.00	-171	4,748	-3.60%	大賣/鉅額交易
2023/08/31	0	0.00	2	112.50	114.00	-2	4,918	-0.04%
2023/08/30	1	112.00	0.6	112.50	112.00	0.4	4,926	0.01%
2023/08/29	4	111.13	0	0.00	111.50	4	4,931	0.08%
2023/08/28	0	0.00	2	110.00	110.00	-2	4,935	-0.04%
2023/08/25	2	112.50	2	111.00	111.00	0	4,937	0.00%
2023/08/23	3	112.83	1.2	113.00	113.00	1.8	4,936	0.04%
2023/08/22	1	111.00	3	110.84	110.50	-2	4,959	-0.04%
2023/08/21	4.6	110.82	80	110.50	111.00	-75.4	4,962	-1.52%
2023/08/18	1	109.00	5	110.70	109.00	-4	4,945	-0.08%
2023/08/17	5	111.30	3	111.50	112.00	2	4,932	0.04%
2023/08/16	5	110.80	0	0.00	110.00	5	4,920	0.10%
2023/08/15	0	0.00	5	109.20	110.00	-5	4,908	-0.10%
2023/08/14	5	109.70	117	105.69	109.00	-112	4,897	-2.29%	大賣/鉅額交易
2023/08/10	25	112.96	4.6	113.97	113.00	20.4	4,851	0.42%
2023/08/09	5	117.00	0	0.00	117.00	5	4,829	0.10%
2023/08/08	0	0.00	6.5	117.59	116.00	-6.5	4,820	-0.13%
2023/08/07	1	120.00	4.1	119.64	119.00	-3.1	4,807	-0.06%
2023/08/04	9.1	120.66	1	119.50	121.00	8.1	4,784	0.17%
2023/08/02	1	120.50	6	121.52	120.50	-5	4,776	-0.10%
2023/08/01	0.1	126.00	4	124.00	123.50	-3.9	4,750	-0.08%
2023/07/31	4.4	126.75	7.1	128.08	125.00	-2.7	4,721	-0.06%
2023/07/28	9	129.06	0	0.00	128.50	9	4,688	0.19%
2023/07/27	12	127.67	0	0.00	127.00	12	4,669	0.26%
2023/07/26	1	127.00	5.4	127.00	125.50	-4.4	4,655	-0.09%
2023/07/25	18	129.97	0	0.00	129.00	18	4,639	0.39%
2023/07/24	41	126.59	10	127.75	126.50	31	4,607	0.67%
2023/07/21	2	130.75	21	129.26	129.50	-19	4,566	-0.42%
2023/07/20	5	136.40	2	134.50	136.50	3	4,510	0.07%
2023/07/19	2.2	135.00	53	135.78	134.00	-50.8	4,475	-1.14%
2023/07/18	0	0.00	0.6	133.50	132.50	-0.6	4,433	-0.01%
2023/07/17	0	0.00	4.5	135.50	134.00	-4.5	4,399	-0.10%
2023/07/14	3.1	137.25	0	0.00	138.00	3.1	4,358	0.07%
2023/07/13	3	137.67	16.7	137.19	134.50	-13.6	4,332	-0.31%
2023/07/12	12	137.92	44.4	138.50	137.00	-32.4	4,253	-0.76%
2023/07/11	5	134.20	6	136.58	133.50	-1	4,175	-0.02%
2023/07/10	25	135.28	55	136.50	136.00	-30	4,119	-0.73%
2023/07/07	2	133.50	37	136.92	134.00	-35	4,061	-0.86%
2023/07/06	1	140.00	47.8	140.52	135.00	-46.8	3,973	-1.18%
2023/07/05	0	0.00	1,163	144.11	140.00	-1,163	3,862	-30.11%	大賣/鉅額交易
2023/07/04	2,051	144.46	668	141.63	144.50	1,383	3,576	38.67%	大買/大賣/鉅額交易
2023/07/03	6.1	130.91	4.7	129.57	131.50	1.4	3,173	0.04%
2023/06/30	10.3	126.94	0	0.00	128.50	10.3	3,046	0.34%
2023/06/29	1	126.00	5	126.60	126.00	-4	3,017	-0.13%
2023/06/28	0	0.00	102.4	126.97	126.50	-102.4	3,009	-3.40%	大賣/鉅額交易
2023/06/27	110.3	128.39	1	126.50	126.50	109.3	2,960	3.69%	大買/鉅額交易
2023/06/26	20	125.33	7	122.79	124.50	13	2,867	0.45%
2023/06/21	0	0.00	10.8	125.72	123.00	-10.8	2,813	-0.38%
2023/06/20	1	126.50	14.3	127.45	126.50	-13.3	2,776	-0.48%
2023/06/19	20.2	129.30	0	0.00	129.00	20.2	2,744	0.74%
2023/06/16	0	0.00	1.2	127.80	127.00	-1.2	2,673	-0.04%
2023/06/15	1	133.50	7	133.86	130.00	-6	2,616	-0.23%
2023/06/14	150	129.23	0	0.00	129.00	150	2,456	6.11%	大買/鉅額交易
2023/06/13	28.5	129.54	15	129.90	130.00	13.5	2,372	0.57%
2023/06/12	30	132.42	6.1	135.17	128.00	23.9	2,139	1.12%
2023/06/09	2	128.00	2	126.00	128.00	0	1,682	0.00%
2023/06/08	125	118.60	8.7	117.67	116.50	116.3	1,425	8.16%	大買/鉅額交易
2023/06/07	5	110.40	0	0.00	113.00	5	1,147	0.44%
2023/06/06	27	107.07	0	0.00	107.00	27	1,034	2.61%
2023/06/05	1	106.00	7	106.50	106.50	-6	1,155	-0.52%
2023/06/02	0	0.00	1.1	105.50	105.00	-1.1	1,148	-0.10%
2023/06/01	4	105.38	1	105.00	105.00	3	1,157	0.26%
2023/05/29	0	0.00	3	105.50	105.00	-3	1,152	-0.26%
2023/05/26	23	105.39	3	104.50	104.50	20	1,146	1.74%
2023/05/25	6.2	102.60	0	0.00	102.50	6.2	1,117	0.56%
2023/05/24	0	0.00	1.4	100.64	100.50	-1.4	1,130	-0.12%
2023/05/23	2	101.25	0	0.00	100.50	2	1,138	0.18%
2023/05/22	6	100.42	0	0.00	100.50	6	1,151	0.52%
2023/05/17	0	0.00	4	99.55	99.40	-4	1,234	-0.32%
2023/05/16	5.4	99.17	1	99.20	99.10	4.4	1,243	0.35%
2023/05/15	4	97.43	7.3	97.32	97.00	-3.3	1,258	-0.26%
2023/05/12	6	97.10	0	0.00	98.00	6	1,349	0.44%
2023/05/05	0	0.00	2	100.50	99.90	-2	1,431	-0.14%
2023/04/25	0	0.00	21	98.85	97.80	-21	1,649	-1.27%
2023/04/24	3	102.67	0	0.00	102.50	3	1,627	0.18%
2023/04/21	1	103.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	0	0.00	5.2	105.81	105.00	-5.2	1,658	-0.31%
2023/04/19	3	108.00	3	108.17	107.50	0	1,685	0.00%
2023/04/18	8	111.06	5	111.20	110.50	3	1,686	0.18%
2023/04/17	5	108.80	0	0.00	110.00	5	1,643	0.30%
2023/04/14	2	107.75	0	0.00	106.50	2	1,612	0.12%
2023/04/12	0	0.00	4	107.63	107.00	-4	1,616	-0.25%
2023/04/11	2	108.00	0	0.00	108.00	2	1,615	0.12%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/04/07	1	108.00	0	0.00	107.00	1	1,632	0.06%
2023/03/31	0	0.00	2	108.50	108.00	-2	1,652	-0.12%
2023/03/30	4.7	109.42	40	108.63	109.00	-35.3	1,655	-2.13%
2023/03/29	0	0.00	4.9	109.36	107.50	-4.9	1,661	-0.29%
2023/03/28	4	109.63	1	110.00	110.00	3	1,664	0.18%
2023/03/27	0	0.00	1	109.00	108.00	-1	1,636	-0.06%
2023/03/24	0	0.00	8	110.00	110.50	-8	1,643	-0.49%
2023/03/23	5.2	110.61	2	109.75	110.00	3.2	1,629	0.20%
2023/03/22	3.1	110.16	0	0.00	110.00	3.1	1,625	0.19%
2023/03/21	0	0.00	5.6	108.14	108.00	-5.6	1,613	-0.34%
2023/03/20	8	108.19	1	108.00	108.00	7	1,614	0.43%
2023/03/17	0	0.00	1	106.00	106.50	-1	1,619	-0.06%
2023/03/16	2	104.75	0	0.00	105.00	2	1,624	0.12%
2023/03/14	1	108.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	0	0.00	4	107.50	107.00	-4	1,736	-0.23%
2023/03/10	1	109.50	1	109.50	110.00	0	1,747	0.00%
2023/03/09	1	111.50	7	110.93	111.50	-6	1,840	-0.32%
2023/03/08	70	111.60	2	112.00	111.50	68	1,820	3.74%
2023/03/07	0	0.00	2.8	105.64	105.00	-2.8	1,717	-0.16%
2023/03/06	3.3	105.31	1	106.00	105.50	2.3	1,721	0.13%
2023/02/24	1	103.50	2.1	104.00	103.00	-1.1	1,836	-0.06%
2023/02/23	4.1	103.88	0	0.00	103.50	4.1	1,875	0.22%
2023/02/22	2	101.75	0	0.00	101.50	2	1,922	0.10%
2023/02/21	1	104.00	3.8	104.00	104.00	-2.8	1,967	-0.14%
2023/02/20	0	0.00	3	104.00	104.00	-3	2,166	-0.14%
2023/02/17	4	103.75	1	103.00	104.00	3	2,329	0.13%
2023/02/16	2.4	106.09	0	0.00	106.50	2.4	2,299	0.11%
2023/02/15	0	0.00	1.4	105.00	104.00	-1.4	2,338	-0.06%
2023/02/14	0	0.00	1.1	106.00	106.00	-1.1	2,348	-0.05%
2023/02/13	0	0.00	2	106.00	105.50	-2	2,382	-0.08%
2023/02/10	1	112.00	1.1	110.76	107.00	-0.1	2,416	0.00%
2023/02/09	27	109.61	1	110.00	109.50	26	2,373	1.10%
2023/02/08	22	109.07	4	108.88	108.50	18	2,368	0.76%
2023/02/07	93	108.04	2	108.00	108.00	91	2,346	3.88%
2023/02/06	93	107.10	4	106.75	107.00	89	2,345	3.80%
2023/02/02	0	0.00	4	108.25	109.00	-4	2,346	-0.17%
2023/02/01	115	107.44	0	0.00	107.50	115	2,326	4.94%	大買/鉅額交易
2023/01/31	280	106.48	1	106.00	107.00	279	2,332	11.96%	大買/鉅額交易
2023/01/30	5	106.60	0	0.00	106.00	5	2,325	0.21%
2023/01/17	1.2	104.50	0	0.00	104.50	1.2	2,255	0.05%
2023/01/16	2	103.50	0	0.00	103.50	2	2,261	0.09%
2023/01/12	0	0.00	1	101.50	101.00	-1	2,200	-0.05%
2023/01/11	0	0.00	7.7	102.89	102.50	-7.7	2,206	-0.35%
2023/01/10	0	0.00	1.3	104.61	104.50	-1.3	2,203	-0.06%
2023/01/09	2.3	104.49	101	104.49	104.00	-98.7	2,182	-4.52%	大賣/
2023/01/06	100.7	101.86	0	0.00	102.00	100.7	2,163	4.66%
2023/01/05	0	0.00	2	100.00	97.80	-2	2,167	-0.09%
2023/01/04	2	98.30	1	97.90	98.50	1	2,200	0.05%
2023/01/03	1.3	97.30	0	0.00	97.80	1.3	2,245	0.06%
2022/12/28	1	95.80	0	0.00	95.40	1	2,345	0.04%
2022/12/21	3	101.00	1	101.50	100.50	2	2,707	0.07%
2022/12/20	3	103.00	11.2	104.01	100.50	-8.2	2,752	-0.30%
2022/12/19	8.2	103.83	1	103.00	103.50	7.2	2,786	0.26%
2022/12/16	1	103.00	2	103.00	102.50	-1	2,826	-0.04%
2022/12/15	0	0.00	2.1	105.00	105.00	-2.1	2,812	-0.08%
2022/12/14	3.1	104.49	0	0.00	105.50	3.1	2,808	0.11%
2022/12/13	0	0.00	1	103.50	102.50	-1	2,799	-0.04%
2022/12/08	1	104.00	2	103.00	104.00	-1	2,788	-0.04%
2022/12/07	2	106.75	0	0.00	103.50	2	2,784	0.07%
2022/12/06	0	0.00	1.4	107.60	106.50	-1.4	2,754	-0.05%
2022/12/05	0	0.00	1.2	110.58	111.00	-1.2	2,723	-0.04%
2022/12/02	2	108.25	1	108.50	108.50	1	2,658	0.04%
2022/12/01	3	108.17	0	0.00	106.00	3	2,630	0.11%
2022/11/25	0	0.00	2	104.75	104.00	-2	2,550	-0.08%
2022/11/23	1	104.50	0	0.00	104.00	1	2,530	0.04%
2022/11/21	0	0.00	2.9	106.30	104.50	-2.9	2,488	-0.11%
2022/11/18	4	104.75	0	0.00	106.00	4	2,459	0.16%
2022/11/16	2	108.50	3	111.33	108.00	-1	2,381	-0.04%
2022/11/14	2	98.20	0	0.00	99.70	2	2,158	0.09%
2022/11/04	20	93.59	0	0.00	96.70	20	2,209	0.91%
2022/11/03	79	94.09	0	0.00	94.80	79	2,265	3.49%
2022/10/31	11	95.70	0	0.00	95.70	11	2,495	0.44%
2022/10/28	0	0.00	325	91.51	91.40	-325	2,528	-12.85%	大賣/鉅額交易
2022/10/27	0	0.00	9	92.90	92.90	-9	2,534	-0.36%
2022/10/24	0	0.00	5.8	89.30	88.40	-5.8	2,546	-0.23%
2022/10/21	1	90.70	0	0.00	89.60	1	2,560	0.04%
2022/10/20	0	0.00	2.6	89.39	90.10	-2.6	2,597	-0.10%
2022/10/19	5	91.50	0	0.00	91.10	5	2,641	0.19%
2022/10/17	1	90.90	0	0.00	91.50	1	2,731	0.04%
2022/10/14	2	90.65	0	0.00	90.50	2	2,810	0.07%
2022/10/13	0	0.00	1	86.20	85.10	-1	2,835	-0.04%
2022/10/11	0	0.00	105.2	87.94	88.50	-105.2	2,908	-3.62%	大賣/鉅額交易
2022/10/06	7	95.34	0	0.00	95.50	7	3,040	0.23%
2022/10/05	53	97.79	0.5	95.14	94.20	52.5	3,049	1.72%
2022/10/04	1	93.80	0	0.00	93.80	1	3,038	0.03%
2022/10/03	0	0.00	1.8	93.21	91.00	-1.8	3,013	-0.06%
2022/09/30	3	96.00	0	0.00	96.00	3	3,088	0.10%
2022/09/29	1	93.60	1.5	93.84	92.90	-0.5	3,245	-0.02%
2022/09/28	10	96.84	63.5	98.12	97.20	-53.5	3,202	-1.67%
2022/09/27	3.2	102.97	3.4	98.99	106.00	-0.2	3,173	-0.01%
2022/09/26	34	105.03	1	106.00	103.00	33	3,145	1.05%
2022/09/23	5	112.90	33.4	117.48	113.00	-28.4	3,130	-0.91%
2022/09/16	0	0.00	2.2	123.27	122.00	-2.2	3,253	-0.07%
2022/09/15	3.1	125.17	2	125.50	123.50	1.1	3,306	0.03%
2022/09/14	2.1	125.00	0	0.00	125.00	2.1	3,354	0.06%
2022/09/12	1	126.00	2.6	125.69	125.50	-1.6	3,473	-0.05%
2022/09/08	42.4	123.51	0	0.00	124.50	42.4	3,512	1.21%
2022/09/06	0	0.00	1.3	118.62	119.50	-1.3	3,601	-0.04%
2022/09/05	1	122.00	1	123.00	122.00	0	3,648	0.00%
2022/09/02	1	128.50	1	128.50	128.50	0	3,656	0.00%
2022/09/01	0	0.00	29.5	128.75	127.50	-29.5	3,671	-0.80%
2022/08/31	31.7	129.90	0	0.00	131.50	31.7	3,663	0.87%
2022/08/30	0	0.00	1	126.50	126.50	-1	3,655	-0.03%
2022/08/29	122	125.79	5	125.50	126.00	117	3,692	3.17%	大買/鉅額交易
2022/08/26	7	130.86	5.4	130.46	128.00	1.6	3,795	0.04%
2022/08/25	2.3	130.15	14	129.79	129.50	-11.7	3,821	-0.31%
2022/08/24	1	129.50	1.3	129.25	128.00	-0.3	3,855	-0.01%
2022/08/23	1	129.00	119	127.55	127.50	-118	3,982	-2.96%	大賣/鉅額交易
2022/08/22	5.8	131.66	2	129.00	128.50	3.8	4,022	0.09%
2022/08/19	132.5	128.95	1	128.50	129.50	131.5	3,998	3.29%	大買/鉅額交易
2022/08/18	2	125.00	0	0.00	124.50	2	3,947	0.05%
2022/08/16	0	0.00	2	125.00	123.00	-2	3,983	-0.05%
2022/08/15	1	124.00	2.5	123.20	124.50	-1.5	4,055	-0.04%
2022/08/12	5	120.40	0	0.00	122.50	5	4,094	0.12%
2022/08/11	1	121.50	1	121.50	120.50	0	4,113	0.00%
2022/08/10	0	0.00	0.6	122.05	120.50	-0.6	4,137	-0.01%
2022/08/09	2	125.50	37	126.00	125.00	-35	4,121	-0.85%
2022/08/08	0	0.00	355	130.49	130.00	-355	4,069	-8.72%	大賣/鉅額交易
2022/08/05	53	129.01	1	130.50	129.50	52	4,038	1.29%
2022/08/04	52.2	127.68	0	0.00	129.50	52.2	3,959	1.32%
2022/08/03	2	125.75	4	125.25	126.00	-2	3,961	-0.05%
2022/08/02	51	126.51	3	126.00	127.00	48	3,967	1.21%
2022/08/01	50	127.00	15	126.50	127.00	35	3,991	0.88%
2022/07/29	50	128.80	0	0.00	129.00	50	4,034	1.24%
2022/07/28	60	127.27	3	127.17	126.50	57	4,072	1.40%
2022/07/27	132.4	127.96	36	126.56	128.50	96.4	4,109	2.35%	大買/
2022/07/26	242	127.34	1	127.50	127.50	241	4,362	5.52%	大買/鉅額交易
2022/07/25	9.7	125.55	2	123.75	126.00	7.7	4,407	0.17%
2022/07/22	0	0.00	5	127.50	125.00	-5	4,576	-0.11%
2022/07/21	11	125.36	0	0.00	128.00	11	4,613	0.24%
2022/07/20	1	123.00	0	0.00	122.00	1	4,686	0.02%
2022/07/19	0	0.00	18	122.56	122.50	-18	4,758	-0.38%
2022/07/18	4.2	123.52	11	123.27	124.50	-6.8	4,884	-0.14%
2022/07/15	27.9	121.05	6	117.00	122.00	21.9	5,046	0.43%
2022/07/14	5	111.80	0	0.00	114.00	5	4,993	0.10%
2022/07/13	1.4	108.24	16.1	108.75	108.00	-14.7	5,079	-0.29%
2022/07/12	2	107.25	14	106.75	107.00	-12	5,151	-0.23%
2022/07/11	5	112.50	14	112.50	112.50	-9	5,095	-0.18%
2022/07/08	6	110.50	0	0.00	111.00	6	5,042	0.12%
2022/07/07	21	110.02	54	102.65	111.00	-33	4,893	-0.67%
2022/07/05	4	123.50	3.7	123.73	123.50	0.3	4,631	0.01%
2022/07/04	2	123.00	0	0.00	121.50	2	4,591	0.04%
2022/07/01	2	121.75	0	0.00	122.00	2	4,577	0.04%
2022/06/30	0	0.00	5	131.20	128.50	-5	4,554	-0.11%
2022/06/29	785	133.99	0	0.00	134.50	785	4,539	17.29%	大買/鉅額交易
2022/06/28	2	132.25	0	0.00	132.50	2	4,668	0.04%
2022/06/27	1	131.50	4	131.50	131.50	-3	4,742	-0.06%
2022/06/24	29	127.98	1	127.00	128.50	28	4,711	0.59%
2022/06/23	10	121.70	0	0.00	124.50	10	4,660	0.21%
2022/06/22	0.1	120.50	3	121.63	119.50	-2.9	4,605	-0.06%
2022/06/21	2	124.25	0	0.00	124.50	2	4,556	0.04%
2022/06/20	0	0.00	6.1	126.62	122.00	-6.1	4,497	-0.14%
2022/06/17	11.2	129.87	0	0.00	129.50	11.2	4,437	0.25%
2022/06/15	4	138.00	0	0.00	137.00	4	4,351	0.09%
2022/06/14	1	142.00	2	141.00	145.00	-1	4,309	-0.02%
2022/06/13	3	148.67	2	147.50	146.00	1	4,244	0.02%
2022/06/10	3	148.17	1	148.50	148.50	2	4,214	0.05%
2022/06/08	1	146.00	40	145.00	146.00	-39	4,161	-0.94%
2022/06/07	0	0.00	1	146.00	147.00	-1	4,144	-0.02%
2022/06/06	21.5	149.33	150	151.57	147.00	-128.5	4,107	-3.13%	大賣/鉅額交易
2022/06/02	0	0.00	2.7	147.81	146.00	-2.7	4,008	-0.07%
2022/06/01	0	0.00	10.1	147.54	148.00	-10.1	3,969	-0.25%
2022/05/31	176.1	149.37	203.2	147.95	147.00	-27.1	3,922	-0.69%	大買/大賣/
2022/05/30	148	145.40	3	145.67	146.00	145	3,782	3.83%	大買/鉅額交易
2022/05/27	0.9	143.50	1	143.00	143.50	-0.1	3,728	0.00%
2022/05/26	1	142.00	104	139.62	140.50	-103	3,679	-2.80%	大賣/鉅額交易
2022/05/25	0.8	140.00	0	0.00	140.50	0.8	3,661	0.02%
2022/05/24	0	0.00	1	138.00	138.00	-1	3,663	-0.03%
2022/05/23	2	144.25	1	144.00	142.50	1	3,617	0.03%
2022/05/20	0	0.00	9	143.22	144.00	-9	3,542	-0.25%
2022/05/19	8.6	142.52	0	0.00	144.00	8.6	3,476	0.25%
2022/05/18	8	138.63	10	138.45	139.50	-2	3,422	-0.06%
2022/05/17	12.2	139.80	1	136.50	140.00	11.2	3,358	0.33%
2022/05/13	2	135.50	1	136.50	135.50	1	3,295	0.03%
2022/05/12	0	0.00	3.6	134.14	132.50	-3.6	3,276	-0.11%
2022/05/11	6.8	137.09	2.3	136.22	137.00	4.5	3,252	0.14%
2022/05/10	1	133.50	0	0.00	135.50	1	3,192	0.03%
2022/05/09	0	0.00	5	131.10	133.00	-5	3,173	-0.16%
2022/05/06	2.1	135.00	0	0.00	134.50	2.1	3,131	0.07%
2022/05/05	0	0.00	8	137.06	134.50	-8	3,077	-0.26%
2022/05/04	0	0.00	5	135.90	135.00	-5	3,024	-0.17%
2022/05/03	314	143.78	8	141.75	137.00	306	2,958	10.34%	大買/鉅額交易
2022/04/29	4.9	138.09	6	137.83	138.00	-1.1	2,675	-0.04%
2022/04/28	12.5	139.33	9	134.56	135.50	3.5	2,587	0.13%
2022/04/27	13.9	133.84	2	132.50	136.00	11.9	2,398	0.50%
2022/04/26	7	134.43	1	136.50	131.50	6	2,301	0.26%
2022/04/25	2.9	137.31	2	136.25	137.00	0.9	2,148	0.04%
2022/04/22	4	138.00	24	138.44	138.00	-20	2,052	-0.97%
2022/04/21	2,331.2	137.83	10.3	137.99	138.00	2,320.8	1,943	119.43%	大買/鉅額交易
2022/04/20	11.2	130.91	1	130.00	130.50	10.2	1,676	0.61%
2022/04/19	806.5	131.16	0	0.00	126.50	806.5	1,602	50.34%	大買/鉅額交易
2022/04/18	844.5	128.70	2	130.00	130.00	842.5	1,483	56.80%	大買/鉅額交易
2022/04/14	1	121.50	0	0.00	122.00	1	1,419	0.07%
2022/04/13	0	0.00	1	121.50	120.50	-1	1,452	-0.07%
2022/04/12	1	119.50	0	0.00	120.00	1	1,510	0.07%
2022/04/11	0	0.00	4	120.00	119.50	-4	1,793	-0.22%
2022/04/08	4.5	123.39	0	0.00	123.00	4.5	1,832	0.24%
2022/04/07	2	123.00	2.4	123.58	123.00	-0.4	1,864	-0.02%
2022/04/01	0	0.00	8.4	127.64	128.50	-8.4	2,004	-0.42%
2022/03/31	5.8	131.20	5.1	130.00	130.50	0.6	1,990	0.03%
2022/03/30	4	125.13	15.2	126.06	130.50	-11.2	1,826	-0.61%
2022/03/28	3	118.50	0	0.00	118.50	3	1,748	0.17%
2022/03/25	0	0.00	2	120.75	120.50	-2	1,750	-0.11%
2022/03/24	0	0.00	1	121.50	120.50	-1	1,752	-0.06%
2022/03/23	2	122.50	0	0.00	122.50	2	1,754	0.11%
2022/03/22	1.2	121.00	0	0.00	121.00	1.2	1,754	0.07%
2022/03/21	2	122.00	0	0.00	121.50	2	1,754	0.11%
2022/03/18	1	122.50	0	0.00	121.00	1	1,760	0.06%
2022/03/17	6	122.42	0	0.00	122.00	6	1,788	0.34%
2022/03/16	0.3	119.50	5.3	119.16	119.50	-5	1,777	-0.28%
2022/03/15	9	118.00	2	117.00	118.00	7	1,772	0.39%
2022/03/14	0	0.00	2	119.00	119.50	-2	1,781	-0.11%
2022/03/11	4.2	119.36	0	0.00	119.50	4.2	1,804	0.23%
2022/03/10	0	0.00	3	120.50	118.00	-3	1,852	-0.16%
2022/03/09	2.7	117.82	0	0.00	118.00	2.7	1,930	0.14%
2022/03/08	7	116.71	1	118.50	116.50	6	1,968	0.30%
2022/03/07	3	117.50	0	0.00	118.50	3	1,988	0.15%
2022/03/04	0	0.00	1	120.50	120.50	-1	1,993	-0.05%
2022/03/03	1.2	122.58	4	122.38	122.50	-2.8	2,013	-0.14%
2022/03/02	0	0.00	2.1	119.01	121.50	-2.1	2,029	-0.10%
2022/03/01	7	120.21	2	120.50	120.50	5	2,032	0.25%
2022/02/25	1	118.50	12.1	118.91	118.50	-11.1	2,038	-0.55%
2022/02/24	3	119.50	0	0.00	118.00	3	2,053	0.15%
2022/02/23	2	122.25	1	121.50	122.00	1	2,048	0.05%
2022/02/22	3	120.00	1.8	120.50	120.00	1.2	2,086	0.06%
2022/02/21	2	122.50	4	121.50	122.50	-2	2,091	-0.10%
2022/02/18	11	124.55	0	0.00	124.50	11	2,107	0.52%
2022/02/17	2	130.50	6.1	131.09	130.50	-4.1	2,049	-0.20%
2022/02/16	5	132.40	5	132.30	133.00	0	2,083	0.00%
2022/02/15	1	130.50	0	0.00	128.00	1	2,116	0.05%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/11	13	129.27	114	128.90	128.50	-101	2,313	-4.37%	大賣/鉅額交易
2022/02/09	1	131.00	2	132.00	132.00	-1	2,607	-0.04%
2022/02/08	3	129.50	0	0.00	129.50	3	2,664	0.11%
2022/02/07	0	0.00	0.8	126.50	127.50	-0.8	2,696	-0.03%
2022/01/26	0	0.00	0.2	126.50	125.50	-0.2	2,719	-0.01%
2022/01/25	2	126.50	1	127.00	126.50	1	2,804	0.04%
2022/01/24	2	128.00	1	128.00	129.50	1	2,841	0.04%
2022/01/21	1	131.00	0	0.00	131.00	1	2,843	0.04%
2022/01/20	3	134.33	0	0.00	135.00	3	2,851	0.11%
2022/01/19	3	133.00	1.2	133.92	133.00	1.8	2,867	0.06%
2022/01/17	0	0.00	1	138.01	137.00	-1	2,882	-0.04%
2022/01/13	0	0.00	2.7	136.72	136.50	-2.7	2,916	-0.09%
2022/01/12	1	137.50	0	0.00	137.50	1	2,969	0.03%
2022/01/11	3	136.33	3.2	136.69	136.50	-0.2	3,074	-0.01%
2022/01/10	1	139.00	0	0.00	139.50	1	3,363	0.03%
2022/01/07	0	0.00	1.6	139.12	138.00	-1.6	3,428	-0.05%
2022/01/06	2	141.50	0	0.00	141.50	2	3,396	0.06%
2022/01/05	1	143.00	54.8	147.10	143.00	-53.8	3,378	-1.59%
2022/01/04	52	145.83	3	149.50	146.00	49	3,327	1.47%
2022/01/03	2	144.50	0	0.00	143.00	2	3,050	0.07%
2021/12/30	0	0.00	1	143.00	143.00	-1	3,016	-0.03%
2021/12/29	4	143.49	0.4	141.50	145.00	3.6	2,999	0.12%
2021/12/28	4.2	142.81	5	143.70	143.00	-0.8	2,959	-0.03%
2021/12/27	1	137.50	2	137.00	137.00	-1	2,874	-0.03%
2021/12/24	1	137.50	0	0.00	137.50	1	2,893	0.03%
2021/12/23	2	139.25	0	0.00	138.50	2	2,908	0.07%
2021/12/22	0	0.00	1	137.50	137.50	-1	2,943	-0.03%
2021/12/21	4	137.50	0.7	135.50	137.50	3.3	2,949	0.11%
2021/12/16	0	0.00	2	139.50	138.00	-2	2,960	-0.07%
2021/12/15	0	0.00	2.3	137.73	136.50	-2.3	2,959	-0.08%
2021/12/13	0	0.00	1	139.00	137.50	-1	2,997	-0.03%
2021/12/09	1	141.50	6	141.50	141.50	-5	3,005	-0.17%
2021/12/08	7	143.57	0	0.00	142.00	7	3,038	0.23%
2021/12/07	1	142.00	0	0.00	142.00	1	3,038	0.03%
2021/12/03	1	145.50	1.7	144.41	144.50	-0.7	3,015	-0.02%
2021/12/02	0.4	142.50	4	142.38	143.00	-3.6	2,974	-0.12%
2021/12/01	6.2	141.42	1	141.50	142.00	5.2	2,961	0.17%
2021/11/30	0	0.00	10	138.50	138.00	-10	2,964	-0.34%
2021/11/29	0	0.00	0.1	137.50	136.00	-0.1	3,003	0.00%
2021/11/26	11	135.95	2.7	135.00	134.50	8.3	3,064	0.27%
2021/11/24	1	138.50	0	0.00	138.50	1	3,117	0.03%
2021/11/22	1	141.50	2	142.25	141.00	-1	3,221	-0.03%
2021/11/19	0	0.00	1	144.00	143.00	-1	3,264	-0.03%
2021/11/18	0	0.00	2	142.00	142.00	-2	3,258	-0.06%
2021/11/17	0	0.00	1	142.00	142.00	-1	3,270	-0.03%
2021/11/16	0	0.00	8.1	144.68	142.50	-8.1	3,270	-0.25%
2021/11/15	2	145.25	0	0.00	144.50	2	3,283	0.06%
2021/11/12	2.3	143.67	6	143.50	143.50	-3.7	3,317	-0.11%
2021/11/11	0	0.00	1	143.00	142.00	-1	3,340	-0.03%
2021/11/10	7	147.29	2.2	147.31	147.50	4.8	3,484	0.14%
2021/11/09	1.4	142.41	3	147.17	146.50	-1.6	3,652	-0.04%
2021/11/08	1	138.00	1	139.00	138.00	0	3,417	0.00%
2021/11/04	1	138.50	0.4	133.50	136.50	0.6	3,454	0.02%
2021/11/03	0	0.00	0.7	134.50	134.00	-0.7	3,468	-0.02%
2021/11/02	0	0.00	4.5	137.28	136.50	-4.5	3,486	-0.13%
2021/11/01	1.9	137.90	2	135.00	139.00	-0.1	3,422	0.00%
2021/10/29	4	135.63	2	135.25	135.00	2	3,421	0.06%
2021/10/27	1.8	136.00	1	134.50	136.00	0.8	3,456	0.02%
2021/10/26	1	136.00	0	0.00	133.00	1	3,480	0.03%
2021/10/25	0	0.00	4	132.38	133.50	-4	3,524	-0.11%
2021/10/22	4	135.88	0	0.00	134.50	4	3,615	0.11%
2021/10/21	0	0.00	3	137.09	134.00	-3	3,638	-0.08%
2021/10/20	2	137.25	4.9	136.59	137.50	-2.9	3,645	-0.08%
2021/10/19	6	137.42	1	138.00	137.50	5	3,661	0.14%
2021/10/18	10.8	134.80	2.3	135.20	134.50	8.5	3,648	0.23%
2021/10/15	0	0.00	6	131.00	131.00	-6	3,585	-0.17%
2021/10/14	1	120.50	0	0.00	119.50	1	3,600	0.03%
2021/10/13	3	119.00	1	119.35	119.00	2	3,706	0.05%
2021/10/12	1	121.00	2.3	121.13	121.00	-1.3	3,828	-0.04%
2021/10/08	1	125.00	1	125.00	125.00	0	4,141	0.00%
2021/10/07	4	125.63	2	126.00	125.50	2	4,392	0.05%
2021/10/06	2	119.50	0.7	121.00	119.50	1.3	4,680	0.03%
2021/10/05	2	122.50	2	124.00	124.00	0	5,048	0.00%
2021/10/04	1	119.00	0	0.00	119.00	1	5,076	0.02%
2021/10/01	4	122.25	1.8	123.50	121.50	2.2	5,188	0.04%
2021/09/30	4	127.50	0	0.00	127.50	4	5,275	0.08%
2021/09/29	7	125.36	2.3	126.24	124.50	4.7	5,297	0.09%
2021/09/28	6	132.42	0	0.00	131.50	6	5,324	0.11%
2021/09/27	12	134.00	0.9	134.96	133.50	11.1	5,407	0.21%
2021/09/24	0.8	137.00	2	136.50	136.50	-1.2	5,473	-0.02%
2021/09/22	3	133.00	1	133.50	133.50	2	5,632	0.04%
2021/09/17	2	135.50	0	0.00	136.00	2	5,678	0.04%
2021/09/15	2	135.00	16	134.09	133.50	-14	5,867	-0.24%
2021/09/14	1	139.50	0	0.00	138.00	1	6,005	0.02%
2021/09/13	2	139.50	2.3	138.83	138.50	-0.3	6,083	0.00%
2021/09/10	0	0.00	4	142.25	144.50	-4	6,200	-0.06%
2021/09/09	1	139.50	1	139.86	141.00	0	6,439	0.00%
2021/09/08	2	138.25	2.7	138.82	137.50	-0.7	6,568	-0.01%
2021/09/06	1	145.50	0	0.00	145.50	1	6,826	0.01%
2021/09/03	1	149.50	1	148.50	148.50	0	7,138	0.00%
2021/09/02	1	148.00	12.1	147.51	147.50	-11.1	7,195	-0.15%
2021/08/31	1.1	145.53	4.1	144.99	145.00	-3	7,103	-0.04%
2021/08/30	0	0.00	4	143.88	143.50	-4	7,113	-0.06%
2021/08/27	0	0.00	1.1	144.09	142.50	-1.1	7,142	-0.02%
2021/08/26	0	0.00	1.4	149.07	145.00	-1.4	7,202	-0.02%
2021/08/25	2	142.50	4	143.63	145.00	-2	7,326	-0.03%
2021/08/24	0	0.00	1.6	138.97	137.00	-1.6	7,323	-0.02%
2021/08/20	1	136.00	0	0.00	136.00	1	7,413	0.01%
2021/08/19	1	135.50	0.2	135.53	135.50	0.8	7,484	0.01%
2021/08/18	1	134.00	1	142.00	142.00	0	7,595	0.00%
2021/08/17	3	135.17	0	0.00	134.00	3	7,767	0.04%
2021/08/16	234.2	141.75	164.2	131.31	134.50	70	7,963	0.88%	大買/大賣/
2021/08/13	5	143.00	260.3	143.86	143.00	-255.3	7,790	-3.28%	大賣/鉅額交易
2021/08/12	3.2	158.47	0	0.00	158.50	3.2	7,552	0.04%
2021/08/11	1	154.50	28.1	155.32	156.00	-27.1	7,576	-0.36%
2021/08/10	83.1	162.63	3.9	161.50	163.00	79.3	7,581	1.05%
2021/08/09	0	0.00	3	161.80	162.00	-3	7,659	-0.04%
2021/08/06	2	166.50	1	168.00	165.50	1	7,759	0.01%
2021/08/05	3	169.00	1.1	169.05	168.00	1.9	7,924	0.02%
2021/08/03	0	0.00	1	171.50	170.50	-1	8,134	-0.01%
2021/08/02	1	171.00	0	0.00	172.00	1	8,146	0.01%
2021/07/30	3	171.17	6.8	168.82	168.00	-3.8	8,183	-0.05%
2021/07/29	2	168.75	0	0.00	171.50	2	8,221	0.02%
2021/07/28	0	0.00	2	165.00	163.50	-2	8,249	-0.02%
2021/07/27	0	0.00	7	173.29	170.50	-7	8,269	-0.08%
2021/07/26	6.4	175.12	4	173.38	175.00	2.4	8,304	0.03%
2021/07/23	3	173.00	0.6	170.50	172.50	2.4	8,256	0.03%
2021/07/22	3	170.67	7.1	169.94	168.00	-4.1	8,207	-0.05%
2021/07/21	5	169.70	149.1	166.38	167.50	-144.1	8,146	-1.77%	大賣/鉅額交易
2021/07/20	3	176.17	4	176.00	175.00	-1	7,935	-0.01%
2021/07/19	3	179.33	4.1	180.99	179.00	-1.1	7,871	-0.01%
2021/07/16	11	185.05	35	183.84	184.50	-24	7,815	-0.31%
2021/07/15	254.4	186.74	22	186.68	188.00	232.4	7,706	3.02%	大買/鉅額交易
2021/07/14	169	185.96	23	183.89	183.00	146	7,431	1.96%	大買/鉅額交易
2021/07/13	19	187.29	51	187.61	180.00	-32	7,207	-0.44%
2021/07/12	76.4	183.38	18	183.64	186.00	58.4	6,948	0.84%
2021/07/09	0.6	172.00	5.5	172.14	170.50	-4.8	6,644	-0.07%
2021/07/08	8.1	175.84	7	174.79	173.00	1.1	6,766	0.02%
2021/07/07	6.1	172.68	1.9	170.92	172.00	4.2	6,750	0.06%
2021/07/06	0	0.00	3.2	170.08	168.00	-3.2	6,792	-0.05%
2021/07/05	2.1	173.05	11	171.86	172.00	-8.9	6,838	-0.13%
2021/07/02	5	167.60	7	165.07	168.50	-2	6,829	-0.03%
2021/07/01	4	165.88	8	168.19	164.00	-4	6,840	-0.06%
2021/06/30	2.5	169.50	4	170.00	169.00	-1.5	6,861	-0.02%
2021/06/29	0	0.00	1	169.50	168.50	-1	6,940	-0.01%
2021/06/28	0	0.00	40	173.50	173.00	-40	7,134	-0.56%
2021/06/25	0	0.00	4.8	177.87	174.00	-4.8	7,129	-0.07%
2021/06/24	5.4	178.00	0	0.00	176.50	5.4	7,045	0.08%
2021/06/23	41.7	175.08	69	173.49	175.00	-27.3	7,014	-0.39%
2021/06/22	46	170.77	0.1	171.00	170.50	45.9	6,885	0.67%
2021/06/21	56	172.56	11.6	174.67	171.50	44.4	6,832	0.65%
2021/06/18	6	179.65	5	176.60	177.00	1	6,705	0.02%
2021/06/17	20.1	174.19	6	173.17	174.50	14.1	6,484	0.22%
2021/06/16	24	169.60	5.8	170.20	169.50	18.2	6,390	0.28%
2021/06/15	48.2	172.04	102	169.00	172.00	-53.8	6,359	-0.85%	大賣/
2021/06/11	13.9	167.28	55	169.53	167.00	-41.1	6,218	-0.66%
2021/06/10	13.5	157.55	15	158.00	160.00	-1.5	5,943	-0.03%
2021/06/09	0	0.00	5	154.10	152.00	-5	5,890	-0.08%
2021/06/08	4	154.50	8	153.88	155.00	-4	5,946	-0.07%
2021/06/07	3.2	155.16	3	154.00	154.00	0.2	5,999	0.00%
2021/06/04	0	0.00	8	153.50	151.50	-8	5,961	-0.13%
2021/06/03	6	157.08	2.4	156.24	157.00	3.6	5,978	0.06%
2021/06/02	10	161.08	1	160.50	157.50	9	5,940	0.15%
2021/06/01	21.8	154.96	0	0.00	155.00	21.8	5,765	0.38%
2021/05/31	4.2	153.00	0	0.00	152.50	4.2	5,804	0.07%
2021/05/27	0	0.00	2	151.25	149.00	-2	5,968	-0.03%
2021/05/26	13.1	153.14	15	147.97	150.00	-1.9	5,931	-0.03%
2021/05/25	8	149.06	6	147.42	146.50	2	5,877	0.03%
2021/05/24	22.1	133.83	1.6	131.37	143.50	20.5	5,725	0.36%
2021/05/21	2	130.50	0	0.00	130.50	2	5,541	0.04%
2021/05/20	0	0.00	0.2	125.50	124.50	-0.2	5,629	0.00%
2021/05/18	1.8	126.63	0	0.00	131.00	1.8	5,877	0.03%
2021/05/17	0	0.00	2.1	121.29	123.50	-2.1	5,961	-0.04%
2021/05/14	0	0.00	14.5	131.96	127.00	-14.5	6,002	-0.24%
2021/05/13	1	125.50	0	0.00	132.00	1	6,118	0.02%
2021/05/12	111.2	125.54	4.6	125.48	122.00	106.6	6,583	1.62%	大買/鉅額交易
2021/05/11	0	0.00	4.5	138.69	135.00	-4.5	6,563	-0.07%
2021/05/10	11	147.77	2.2	149.05	147.00	8.8	6,685	0.13%
2021/05/07	2.9	149.25	0	0.00	151.50	2.9	6,828	0.04%
2021/05/06	0	0.00	1.1	141.22	142.50	-1.1	7,030	-0.02%
2021/05/05	3	148.32	1.1	145.76	145.00	1.9	7,264	0.03%
2021/05/04	3	139.00	4.7	137.86	139.50	-1.7	8,261	-0.02%
2021/05/03	0	0.00	6.9	150.40	146.00	-6.9	8,256	-0.08%
2021/04/29	0	0.00	1	158.00	156.00	-1	8,413	-0.01%
2021/04/28	0	0.00	0.7	159.50	158.00	-0.7	8,642	-0.01%
2021/04/27	2	161.25	1.3	160.17	159.50	0.7	8,883	0.01%
2021/04/26	0	0.00	0.7	159.00	158.50	-0.7	9,122	-0.01%
2021/04/23	0	0.00	1	157.50	159.50	-1	9,430	-0.01%
2021/04/22	0	0.00	2	160.00	156.00	-2	9,853	-0.02%
2021/04/19	0	0.00	2.5	159.00	158.00	-2.5	10,647	-0.02%
2021/04/16	0	0.00	0	162.50	161.00	0	11,002	0.00%
2021/04/15	4	162.75	2	158.00	164.50	2	11,521	0.02%
2021/04/14	2.3	160.56	81.2	163.42	159.00	-78.8	12,043	-0.65%
2021/04/13	0	0.00	1	166.00	164.50	-1	12,703	-0.01%
2021/04/12	0	0.00	1.8	169.50	168.00	-1.8	12,875	-0.01%
2021/04/09	0	0.00	3.2	177.40	175.00	-3.2	13,056	-0.02%
2021/04/08	4	179.00	7.1	177.87	178.50	-3.1	13,451	-0.02%
2021/04/07	6.5	178.86	0	0.00	179.50	6.5	13,495	0.05%
2021/04/06	1	176.50	4	177.63	176.00	-3	13,482	-0.02%
2021/04/01	37	179.04	9	180.17	179.00	28	13,519	0.21%
2021/03/31	22.8	178.60	3	179.67	181.00	19.8	13,493	0.15%
2021/03/30	1	174.50	0	0.00	173.50	1	13,352	0.01%
2021/03/29	0	0.00	7	173.29	172.50	-7	13,563	-0.05%
2021/03/26	9.6	172.20	3	168.50	173.00	6.6	13,815	0.05%
2021/03/25	3	168.17	0.8	167.11	166.50	2.2	14,068	0.02%
2021/03/24	0	0.00	1.8	168.22	167.00	-1.8	14,155	-0.01%
2021/03/23	0	0.00	4	171.44	170.00	-4	14,331	-0.03%
2021/03/17	0	0.00	1	174.15	173.00	-1	16,019	-0.01%
2021/03/16	0	0.00	2.8	173.59	172.00	-2.8	16,435	-0.02%
2021/03/15	0	0.00	4.6	175.43	173.00	-4.6	17,301	-0.03%
2021/03/12	6	174.92	0.4	175.50	174.00	5.6	18,042	0.03%
2021/03/11	3.2	174.24	0	0.00	174.50	3.2	18,240	0.02%
2021/03/10	0	0.00	1	170.00	168.00	-1	18,435	-0.01%
2021/03/09	4.2	170.60	2.3	165.89	169.50	1.9	18,692	0.01%
2021/03/05	1.9	170.74	2.4	169.21	170.00	-0.5	18,948	0.00%
2021/03/04	10	172.50	10	175.00	173.00	0	19,169	0.00%
2021/03/03	4.1	172.82	2	167.63	177.50	2.1	19,401	0.01%
2021/03/02	0	0.00	30	171.75	166.50	-30	19,411	-0.15%
2021/02/26	0	0.00	2	173.08	173.00	-2	19,843	-0.01%
2021/02/25	1	178.50	5.8	175.44	175.00	-4.8	20,021	-0.02%
2021/02/24	1	181.00	3.1	178.57	177.00	-2.1	20,393	-0.01%
2021/02/23	0	0.00	22.5	177.44	178.50	-22.5	20,736	-0.11%
2021/02/22	1	184.50	10.7	184.89	181.50	-9.7	21,242	-0.05%
2021/02/19	13	182.62	0.9	182.50	183.50	12.1	21,752	0.06%
2021/02/18	1	179.00	11	180.55	179.00	-10	22,257	-0.04%
2021/02/17	1	180.50	20	180.00	181.00	-19	22,991	-0.08%
2021/02/05	1	176.50	0.5	176.50	174.50	0.5	23,351	0.00%
2021/02/04	5	173.90	106.6	172.81	174.00	-101.6	23,961	-0.42%	大賣/鉅額交易
2021/02/03	3	179.00	53.7	182.66	178.00	-50.7	24,408	-0.21%
2021/02/02	10	192.00	0	0.00	192.50	10	24,549	0.04%
2021/02/01	2	186.75	1	187.50	191.00	1	25,135	0.00%
2021/01/29	100	190.56	3.3	189.06	185.50	96.7	25,467	0.38%
2021/01/28	0	0.00	17.8	195.05	192.00	-17.8	25,635	-0.07%
2021/01/27	0	0.00	32.8	205.02	203.00	-32.8	25,941	-0.13%
2021/01/26	227.7	215.43	258.1	216.49	203.00	-30.4	26,040	-0.12%	大買/大賣/
2021/01/25	2.9	200.85	0	0.00	200.00	2.9	24,975	0.01%
2021/01/22	2.7	205.00	8.6	200.73	203.00	-6	24,898	-0.02%
2021/01/21	10.7	200.90	1	203.00	203.00	9.7	24,715	0.04%
2021/01/20	4	200.88	2.2	197.50	195.00	1.8	24,517	0.01%
2021/01/19	12	203.04	0	0.00	204.00	12	24,299	0.05%
2021/01/18	4	197.38	0.1	190.00	202.50	4	24,131	0.02%
2021/01/15	0	0.00	9.6	200.32	193.00	-9.6	23,970	-0.04%
2021/01/14	0	0.00	142.9	202.73	199.00	-142.9	23,591	-0.61%	大賣/鉅額交易
2021/01/13	2.9	203.44	60.6	201.21	202.00	-57.7	23,410	-0.25%
2021/01/12	6.9	205.69	30.9	207.83	199.50	-24	23,156	-0.10%
2021/01/11	18.4	203.93	0.8	206.00	205.50	17.6	22,830	0.08%
2021/01/08	4	204.13	314	202.22	196.00	-310	22,519	-1.38%	大賣/鉅額交易
2021/01/07	110	201.99	327	200.90	203.00	-217	22,024	-0.99%	大買/大賣/鉅額交易
2021/01/06	263.8	195.59	6.2	193.97	193.00	257.6	21,470	1.20%	大買/鉅額交易
2021/01/05	2	190.00	0	0.00	188.00	2	20,708	0.01%
2021/01/04	252.7	191.82	5.4	188.90	187.50	247.3	20,524	1.21%	大買/鉅額交易
2020/12/31	20.9	183.99	4.5	185.45	183.50	16.4	20,324	0.08%
2020/12/30	0.1	176.00	0	0.00	176.50	0.1	19,893	0.00%
2020/12/28	0.2	173.00	2	172.50	172.00	-1.8	19,785	-0.01%
2020/12/25	0.1	172.00	0	0.00	169.00	0.1	19,703	0.00%
2020/12/24	60.1	171.46	0	0.00	170.00	60.1	19,653	0.31%
2020/12/23	132	171.93	1.8	171.00	173.50	130.2	19,578	0.67%	大買/鉅額交易
2020/12/22	2	169.50	0.9	168.00	167.50	1.1	19,489	0.01%
2020/12/21	0	0.00	2.2	165.64	164.00	-2.2	19,295	-0.01%
2020/12/18	0	0.00	1.8	172.40	171.50	-1.8	19,108	-0.01%
2020/12/17	1	175.00	0	0.00	175.00	1	19,345	0.01%
2020/12/16	3	175.83	101.5	175.98	171.50	-98.5	19,198	-0.51%	大賣/
2020/12/15	2	169.75	1.9	172.97	171.00	0.1	18,978	0.00%
2020/12/14	0	0.00	97.2	182.15	176.00	-97.2	18,544	-0.52%
2020/12/11	5	192.60	149.5	199.20	188.00	-144.5	18,244	-0.79%	大賣/鉅額交易
2020/12/10	183.2	206.45	2	202.50	208.50	181.2	17,953	1.01%	大買/鉅額交易
2020/12/09	184	204.79	761	205.74	204.00	-577	17,732	-3.25%	大買/大賣/鉅額交易
2020/12/08	1,356.3	197.88	610	198.97	199.00	746.3	16,902	4.42%	大買/大賣/鉅額交易
2020/12/07	4	179.63	5	176.00	181.00	-1	16,210	-0.01%
2020/12/04	5	182.00	11.5	177.26	176.50	-6.5	16,011	-0.04%
2020/12/03	4	180.38	25	177.00	185.00	-21	15,856	-0.13%
2020/12/02	10	181.25	0	0.00	177.00	10	15,706	0.06%
2020/12/01	18	179.00	4.8	178.21	180.50	13.2	15,636	0.08%
2020/11/30	6	180.25	1	180.00	179.50	5	15,668	0.03%
2020/11/27	8	173.75	503	173.79	177.00	-495	15,781	-3.14%	大賣/鉅額交易
2020/11/26	37	179.20	57	180.38	179.50	-20	15,633	-0.13%
2020/11/25	35	182.96	452.8	177.98	179.00	-417.8	15,522	-2.69%	大賣/鉅額交易
2020/11/24	11	188.73	15	191.50	185.00	-4	15,127	-0.03%
2020/11/23	45	187.39	65	187.83	190.00	-20	15,109	-0.13%
2020/11/20	93	189.01	73	190.14	187.00	20	15,053	0.13%
2020/11/19	0	0.00	301.2	185.10	189.50	-301.2	14,903	-2.02%	大賣/鉅額交易
2020/11/18	1	186.00	51.4	182.12	186.50	-50.4	14,501	-0.35%
2020/11/17	49	184.06	18.3	186.94	179.50	30.7	14,192	0.22%
2020/11/16	3	182.83	10	181.15	190.00	-7	13,878	-0.05%
2020/11/13	46.6	168.50	39.5	169.54	175.00	7.1	13,259	0.05%
2020/11/12	10	167.50	9	169.11	170.00	1	12,977	0.01%
2020/11/11	12	160.17	246	160.50	171.00	-234	12,355	-1.89%	大賣/鉅額交易
2020/11/10	41	156.54	87	159.52	160.00	-46	11,944	-0.39%
2020/11/09	30	153.43	77	151.53	156.50	-47	11,295	-0.42%
2020/11/06	49	142.41	33	141.85	142.50	16	10,799	0.15%
2020/11/05	49	135.93	25	135.70	136.50	24	10,591	0.23%
2020/11/04	34	134.01	702	128.35	135.00	-668	10,510	-6.36%	大賣/鉅額交易
2020/11/03	1,013	130.89	391	129.35	127.00	622	10,071	6.18%	大買/大賣/鉅額交易
2020/11/02	0	0.00	8	120.13	119.50	-8	9,829	-0.08%
2020/10/30	54	120.69	15	121.50	120.00	39	9,998	0.39%
2020/10/29	6	121.00	25	120.80	121.00	-19	10,137	-0.19%
2020/10/28	15	121.50	5	124.50	120.50	10	10,289	0.10%
2020/10/27	5	122.50	15	122.50	124.00	-10	10,407	-0.10%
2020/10/26	40	124.13	0	0.00	122.50	40	10,636	0.38%
2020/10/22	85	120.08	0	0.00	121.00	85	11,681	0.73%
2020/10/21	0	0.00	20	118.25	117.00	-20	12,242	-0.16%
2020/10/20	20	116.75	0	0.00	117.50	20	12,615	0.16%
2020/10/15	300	123.77	0	0.00	123.00	300	13,396	2.24%	大買/鉅額交易
2020/10/13	4	123.00	2	123.00	123.50	2	14,190	0.01%
2020/09/25	80	113.00	0	0.00	110.50	80	19,141	0.42%
2020/09/23	0	0.00	1	117.50	119.50	-1	20,036	0.00%
2020/09/22	16	120.25	31	120.48	118.00	-15	20,364	-0.07%
2020/09/18	4	127.50	0	0.00	127.00	4	21,670	0.02%
2020/09/16	100	130.50	100	128.50	128.00	0	23,416	0.00%
2020/09/15	15	130.00	260	132.59	129.50	-245	23,469	-1.04%	大賣/鉅額交易
2020/09/14	206	131.43	2	130.50	131.50	204	23,225	0.88%	大買/鉅額交易
2020/09/07	1	130.50	1	127.50	124.00	0	22,954	0.00%
2020/09/04	0	0.00	1	129.00	129.00	-1	22,976	0.00%
2020/09/03	3	129.50	3	128.50	127.50	0	22,886	0.00%
2020/08/27	8	123.25	8	123.50	121.50	0	22,530	0.00%
2020/08/26	54	122.38	4	124.00	122.00	50	22,493	0.22%
2020/08/24	16	110.69	101	110.09	112.00	-85	21,931	-0.39%	大賣/
2020/08/21	10	105.50	24	107.92	110.00	-14	21,832	-0.06%
2020/08/20	0	0.00	333	103.03	102.00	-333	21,572	-1.54%	大賣/鉅額交易
2020/08/19	0	0.00	89	115.70	112.50	-89	21,309	-0.42%
2020/08/18	10	117.50	252	117.35	118.00	-242	21,142	-1.14%	大賣/鉅額交易
2020/08/17	115	123.70	0	0.00	122.00	115	20,998	0.55%	大買/鉅額交易
2020/08/14	10	123.00	11	124.05	126.00	-1	21,133	0.00%
2020/08/13	0	0.00	10	126.00	120.50	-10	20,947	-0.05%
2020/08/12	9	128.00	10	128.75	123.50	-1	20,939	0.00%
2020/08/11	40	129.79	16	128.00	127.50	24	20,872	0.11%
2020/08/07	0	0.00	49	128.34	126.50	-49	20,790	-0.24%
2020/08/06	11	128.50	15	129.17	128.50	-4	20,802	-0.02%
2020/08/05	17	127.74	301	128.63	127.00	-284	20,761	-1.37%	大賣/鉅額交易
2020/08/04	4	128.00	15	127.17	128.00	-11	20,817	-0.05%
2020/08/03	15	126.33	0	0.00	125.00	15	20,802	0.07%
2020/07/30	0	0.00	2	127.50	123.00	-2	20,683	-0.01%
2020/07/28	3	134.17	7	134.36	119.00	-4	20,433	-0.02%
2020/07/27	8	128.75	14	127.54	130.00	-6	19,670	-0.03%
2020/07/24	11	124.73	35	127.93	122.00	-24	19,162	-0.13%
2020/07/23	0	0.00	62	124.90	125.50	-62	18,906	-0.33%
2020/07/22	0	0.00	1	126.50	128.00	-1	18,943	-0.01%
2020/07/21	1	123.00	229	123.22	126.50	-228	18,718	-1.22%	大賣/鉅額交易
2020/07/20	359	120.09	135	119.09	120.50	224	18,387	1.22%	大買/大賣/鉅額交易
2020/07/17	60	120.53	143	121.21	121.50	-83	18,135	-0.46%	大賣/
2020/07/16	58	127.89	0	0.00	128.00	58	17,773	0.33%
2020/07/15	71	132.64	215	130.54	125.00	-144	17,379	-0.83%	大賣/鉅額交易
2020/07/14	380	141.64	366	142.10	136.50	14	16,998	0.08%	大買/大賣/
2020/07/13	105	139.17	10	136.50	140.50	95	16,475	0.58%	大買/
2020/07/10	5	143.00	31	137.66	128.00	-26	16,084	-0.16%
2020/07/09	306	142.21	381	141.50	138.00	-75	15,491	-0.48%	大買/大賣/
2020/07/08	67	133.48	37	133.07	133.00	30	14,981	0.20%
2020/07/07	643	130.13	331	131.76	129.50	312	14,728	2.12%	大買/大賣/鉅額交易
2020/07/06	1	117.50	31	120.63	123.00	-30	14,173	-0.21%
2020/07/03	57	120.97	74	120.97	119.50	-17	13,982	-0.12%
2020/07/02	292	123.36	101	127.50	125.00	191	13,554	1.41%	大買/大賣/鉅額交易
2020/07/01	21	117.31	6	115.50	116.00	15	12,873	0.12%
2020/06/30	73	119.45	686	114.15	112.00	-613	12,431	-4.93%	大賣/鉅額交易
2020/06/29	384	112.09	1,434	109.15	115.00	-1,050	11,637	-9.02%	大買/大賣/鉅額交易
2020/06/24	1,553	104.40	1,541	100.48	105.50	12	10,716	0.11%	大買/大賣/
2020/06/23	3,995	94.86	2,589	94.75	96.10	1,406	9,831	14.30%	大買/大賣/鉅額交易
2020/06/22	20	87.49	0	0.00	87.40	20	8,916	0.22%
2020/06/19	0	0.00	25	84.80	84.00	-25	8,763	-0.29%
2020/06/18	125	84.17	0	0.00	84.40	125	8,698	1.44%	大買/鉅額交易
2020/06/15	0	0.00	363	80.17	79.80	-363	8,564	-4.24%	大賣/鉅額交易
2020/06/12	0	0.00	20	79.34	81.50	-20	8,550	-0.23%
2020/06/11	50	85.64	30	82.90	81.60	20	8,523	0.23%
2020/06/09	0	0.00	10	85.60	86.00	-10	8,424	-0.12%
2020/06/08	0	0.00	154	87.05	86.80	-154	8,733	-1.76%	大賣/鉅額交易
2020/06/05	24	86.92	0	0.00	86.80	24	8,930	0.27%
2020/06/02	104	85.96	10	87.22	84.00	94	9,114	1.03%	大買/
2020/06/01	20	84.35	0	0.00	85.20	20	9,265	0.22%
2020/05/29	0	0.00	15	81.60	81.70	-15	9,465	-0.16%
2020/05/28	44	84.03	29	81.64	81.50	15	9,550	0.16%
2020/05/27	10	84.79	3	84.20	84.00	7	9,539	0.07%
2020/05/26	3	85.73	0	0.00	84.50	3	9,532	0.03%
2020/05/21	10	83.00	10	82.90	84.50	0	9,372	0.00%
2020/05/18	6	82.00	0	0.00	79.10	6	8,949	0.07%
2020/05/15	0	0.00	25	81.70	83.50	-25	8,879	-0.28%
2020/05/13	15	88.10	0	0.00	88.40	15	9,000	0.17%
2020/05/12	0	0.00	10	86.12	86.10	-10	9,134	-0.11%
2020/05/08	40	85.06	0	0.00	84.80	40	9,777	0.41%
2020/05/07	15	83.70	55	83.74	83.70	-40	9,807	-0.41%
2020/05/05	0	0.00	3	86.30	83.50	-3	9,946	-0.03%
2020/05/04	3	84.33	0	0.00	85.00	3	9,910	0.03%
2020/04/29	0	0.00	20	82.00	81.90	-20	9,859	-0.20%
2020/04/28	20	82.40	27	82.20	82.00	-7	9,997	-0.07%
2020/04/27	37	80.83	31	78.71	83.00	6	9,876	0.06%
2020/04/23	13	77.85	8	77.69	78.10	5	10,157	0.05%
2020/04/22	240	75.71	20	73.50	76.80	220	10,429	2.11%	大買/鉅額交易
2020/04/21	30	77.50	10	75.40	75.00	20	10,445	0.19%
2020/04/17	60	79.95	30	81.23	79.40	30	10,565	0.28%
2020/04/16	120	77.10	28	77.06	78.00	92	10,358	0.89%	大買/
2020/04/15	65	74.53	115	74.66	74.70	-50	10,145	-0.49%	大賣/
2020/04/14	55	73.42	5	73.00	73.60	50	9,967	0.50%
2020/04/09	5	71.50	10	71.15	71.20	-5	9,553	-0.05%
2020/04/08	91	71.73	86	71.74	73.30	5	9,411	0.05%
2020/04/07	0	0.00	300	69.00	69.00	-300	9,184	-3.27%	大賣/鉅額交易
2020/04/01	11	60.78	0	0.00	61.00	11	9,162	0.12%
2020/03/31	0	0.00	15	57.83	59.00	-15	9,188	-0.16%
2020/03/30	29	54.78	0	0.00	56.90	29	9,485	0.31%
2020/03/25	0	0.00	10	55.30	55.30	-10	10,074	-0.10%
2020/03/24	0	0.00	20	50.20	50.30	-20	10,400	-0.19%
2020/03/23	0	0.00	20	45.37	45.80	-20	10,540	-0.19%
2020/03/20	0	0.00	25	47.51	48.55	-25	10,709	-0.23%
2020/03/18	20	51.63	0	0.00	49.05	20	11,755	0.17%
2020/03/17	35	54.61	0	0.00	54.50	35	12,081	0.29%
2020/03/16	20	62.33	0	0.00	59.90	20	12,017	0.17%
2020/03/12	10	75.70	59	75.01	73.80	-49	11,995	-0.41%
2020/03/11	35	86.71	30	87.97	82.00	5	11,586	0.04%
2020/03/10	318	85.09	43	86.06	88.90	275	11,269	2.44%	大買/鉅額交易
2020/03/09	80	87.99	125	87.28	85.40	-45	11,052	-0.41%	大賣/
2020/03/06	192	92.99	11	93.65	92.20	181	10,805	1.68%	大買/鉅額交易
2020/03/05	30	93.53	54	93.46	94.40	-24	10,694	-0.22%
2020/03/04	352	90.57	21	90.55	90.50	331	10,369	3.19%	大買/鉅額交易
2020/03/03	54	92.73	42	92.26	93.30	12	10,123	0.12%
2020/03/02	7	87.14	0	0.00	88.00	7	10,366	0.07%
2020/02/27	49	91.31	0	0.00	88.90	49	10,608	0.46%
2020/02/26	39	91.64	1	92.50	91.00	38	10,801	0.35%
2020/02/25	29	91.59	2	92.80	92.80	27	11,563	0.23%
2020/02/24	6	89.53	1	92.00	92.00	5	12,057	0.04%
2020/02/21	24	90.28	1	91.30	90.70	23	12,145	0.19%
2020/02/20	8	90.50	16	90.50	90.50	-8	12,200	-0.07%
2020/02/19	2	89.30	28	88.66	89.60	-26	12,238	-0.21%
2020/02/18	30	89.26	0	0.00	87.10	30	12,283	0.24%
2020/02/17	32	91.69	34	92.49	90.30	-2	12,367	-0.02%
2020/02/14	4	91.80	5	93.50	92.90	-1	12,039	-0.01%
2020/02/13	10	95.60	95	94.16	92.20	-85	11,828	-0.72%
2020/02/12	26	93.93	198	92.71	93.90	-172	11,698	-1.47%	大賣/鉅額交易
2020/02/11	185	88.14	45	88.60	90.30	140	11,126	1.26%	大買/鉅額交易
2020/02/10	128	83.63	128	79.71	82.10	0	10,831	0.00%	大買/大賣/
2020/02/06	138	83.41	45	82.60	84.50	93	10,615	0.88%	大買/
2020/02/05	5	79.50	19	79.47	79.10	-14	10,467	-0.13%
2020/02/04	0	0.00	86	78.94	80.20	-86	10,441	-0.82%
2020/02/03	55	74.53	46	73.15	74.70	9	10,361	0.09%
2020/01/31	77	78.95	81	79.39	78.60	-4	10,724	-0.04%
2020/01/30	0	0.00	15	80.70	80.70	-15	10,841	-0.14%
2020/01/20	50	89.80	0	0.00	89.60	50	11,261	0.44%
2020/01/17	10	90.30	116	89.77	90.00	-106	11,488	-0.92%	大賣/鉅額交易
2020/01/16	111	86.10	7	85.30	87.20	104	11,434	0.91%	大買/鉅額交易
2020/01/15	7	83.79	0	0.00	83.50	7	11,303	0.06%
2020/01/14	10	83.40	6	83.67	84.60	4	11,542	0.03%
2020/01/13	29	81.36	55	80.36	80.60	-26	11,503	-0.23%
2020/01/10	76	80.46	115	82.35	80.30	-39	11,529	-0.34%	大賣/
2020/01/09	70	80.79	20	79.75	80.80	50	11,344	0.44%
2020/01/08	10	76.40	0	0.00	77.00	10	11,346	0.09%
2020/01/07	40	76.50	0	0.00	76.30	40	11,372	0.35%
2020/01/03	0	0.00	50	79.58	79.20	-50	11,433	-0.44%
2020/01/02	0	0.00	70	81.29	80.00	-70	11,458	-0.61%
2019/12/31	0	0.00	30	80.13	80.50	-30	11,465	-0.26%
2019/12/30	90	81.04	2	81.90	80.00	88	11,489	0.77%
2019/12/27	0	0.00	142	80.33	81.00	-142	11,507	-1.23%	大賣/鉅額交易
2019/12/26	185	79.39	0	0.00	79.50	185	11,499	1.61%	大買/鉅額交易
2019/12/25	188	80.65	103	81.63	77.80	85	11,476	0.74%	大買/大賣/
2019/12/24	0	0.00	67	79.04	80.50	-67	11,212	-0.60%
2019/12/23	63	77.43	117	77.17	77.70	-54	11,084	-0.49%	大賣/
2019/12/20	82	80.50	6	80.35	78.80	76	10,936	0.69%
2019/12/19	105	83.51	163	83.29	83.00	-58	10,824	-0.54%	大買/大賣/
2019/12/18	1	82.00	23	82.74	83.00	-22	10,621	-0.21%
2019/12/17	15	82.58	60	83.34	82.80	-45	10,511	-0.43%
2019/12/16	290	81.07	180	82.41	83.50	110	10,491	1.05%	大買/大賣/鉅額交易
2019/12/13	51	80.05	131	82.39	79.40	-80	10,099	-0.79%	大賣/
2019/12/12	141	77.70	64	76.24	79.70	77	9,473	0.81%	大買/
2019/12/11	50	72.28	0	0.00	72.50	50	9,150	0.55%
2019/12/10	0	0.00	10	70.60	71.30	-10	9,143	-0.11%
2019/12/09	10	69.35	25	69.20	71.50	-15	9,189	-0.16%
2019/12/06	0	0.00	5	67.50	67.70	-5	9,155	-0.05%
2019/12/05	30	67.43	0	0.00	67.40	30	9,199	0.33%
2019/12/03	10	63.95	10	64.80	65.00	0	9,504	0.00%
2019/12/02	10	64.25	10	64.80	64.80	0	9,657	0.00%
2019/11/28	50	65.09	20	65.90	65.70	30	9,726	0.31%
2019/11/27	70	67.98	125	68.05	66.20	-55	9,792	-0.56%	大賣/
2019/11/26	57	69.95	105	70.04	69.90	-48	9,471	-0.51%	大賣/
2019/11/25	64	70.46	30	71.50	70.30	34	9,255	0.37%
2019/11/22	167	71.30	35	72.24	71.00	132	9,023	1.46%	大買/鉅額交易
2019/11/21	75	66.98	200	65.56	70.00	-125	8,275	-1.51%	大賣/鉅額交易
2019/11/20	80	63.96	150	64.73	63.70	-70	7,756	-0.90%	大賣/
2019/11/19	112	63.61	90	64.10	64.10	22	7,777	0.28%	大買/
2019/11/18	75	63.84	245	64.44	63.50	-170	8,006	-2.12%	大賣/鉅額交易
2019/11/15	177	63.89	94	64.91	64.00	83	8,002	1.04%	大買/
2019/11/14	204	62.82	29	63.67	64.30	175	7,985	2.19%	大買/鉅額交易
2019/11/13	0	0.00	75	63.89	63.60	-75	8,007	-0.94%
2019/11/12	50	61.57	20	62.35	63.60	30	8,029	0.37%
2019/11/11	106	61.47	40	60.30	60.90	66	8,044	0.82%	大買/
2019/11/08	0	0.00	10	66.00	67.00	-10	7,968	-0.13%
2019/11/07	20	64.38	15	66.40	64.20	5	7,975	0.06%
2019/11/06	25	66.10	161	67.42	65.90	-136	8,028	-1.69%	大賣/鉅額交易
2019/11/05	63	66.62	90	66.89	66.60	-27	8,016	-0.34%
2019/11/04	128	66.64	194	66.53	67.00	-66	8,031	-0.82%	大買/大賣/
2019/11/01	186	64.86	20	64.66	65.70	166	7,989	2.08%	大買/鉅額交易
2019/10/31	188	63.73	0	0.00	62.90	188	7,970	2.36%	大買/鉅額交易
2019/10/30	20	65.20	40	64.94	65.30	-20	7,902	-0.25%
2019/10/29	50	61.74	30	61.93	62.50	20	7,459	0.27%
2019/10/28	50	61.02	60	60.77	62.50	-10	7,213	-0.14%
2019/10/25	45	58.62	30	59.10	58.40	15	6,847	0.22%
2019/10/24	40	56.75	90	55.68	57.10	-50	6,622	-0.75%
2019/10/23	60	53.52	20	54.60	53.20	40	6,388	0.63%
2019/10/22	115	52.35	105	52.86	53.40	10	6,493	0.15%	大買/大賣/
2019/10/21	10	51.10	10	50.70	50.70	0	6,472	0.00%
2019/09/05	0	0.00	10	49.60	49.10	-10	6,993	-0.14%
2019/09/04	17	49.78	7	49.95	49.00	10	6,930	0.14%
2019/08/14	0	0.00	2	49.10	47.70	-2	5,492	-0.04%
2019/08/12	0	0.00	5	48.54	48.90	-5	5,341	-0.09%
2019/08/08	7	46.84	0	0.00	47.85	7	5,247	0.13%
2019/07/26	0	0.00	23	51.96	51.00	-23	4,519	-0.51%
2019/07/25	5	50.30	20	51.33	51.50	-15	4,353	-0.34%
2019/07/24	17	51.00	22	50.20	51.50	-5	4,223	-0.12%
2019/07/23	51	48.32	20	49.85	48.05	31	3,858	0.80%
2019/07/22	68	46.39	54	48.55	48.95	14	3,506	0.40%
2019/07/12	20	44.24	21	43.64	43.10	-1	2,702	-0.04%
2019/07/11	11	41.59	30	42.04	43.00	-19	2,412	-0.79%
2019/07/09	12	40.89	27	41.71	40.40	-15	2,410	-0.62%
2019/07/08	0	0.00	6	41.95	41.30	-6	2,324	-0.26%
2019/07/05	24	41.86	0	0.00	42.40	24	2,310	1.04%
2019/07/04	66	40.26	236	40.55	40.30	-170	2,161	-7.86%	大賣/鉅額交易
2019/07/03	187	38.36	0	0.00	39.30	187	1,933	9.67%	大買/鉅額交易
2019/06/27	0	0.00	20	34.00	33.80	-20	1,887	-1.06%
2019/06/25	0	0.00	80	34.01	33.65	-80	1,971	-4.06%
2019/06/24	0	0.00	400	34.09	34.20	-400	2,078	-19.25%	大賣/鉅額交易
2019/06/19	0	0.00	400	34.78	34.40	-400	2,078	-19.24%	大賣/鉅額交易
2019/04/11	2	43.03	2	41.60	41.20	0	3,102	0.00%
2019/02/18	5	41.60	0	0.00	41.10	5	2,940	0.17%
2019/02/15	40	43.33	45	42.11	42.00	-5	2,897	-0.17%
2019/02/14	10	43.80	10	44.20	43.25	0	2,836	0.00%
2019/01/24	41	38.81	40	38.99	38.30	1	2,630	0.04%
2019/01/23	60	36.07	60	36.11	37.00	0	2,159	0.00%
2018/10/22	10	36.30	10	36.05	36.05	0	4,080	0.00%
2018/10/15	0	0.00	3.3	34.69	34.50	-3.3	4,119	-0.08%
2018/10/12	0	0.00	1	32.35	32.35	-1	4,089	-0.02%
2018/10/11	0	0.00	0	32.40	31.35	0	4,057	0.00%
2018/10/09	0	0.00	1	37.45	34.80	-1	4,030	-0.02%
2018/10/08	0	0.00	0.2	38.70	37.85	-0.2	4,021	-0.01%
2018/10/04	0	0.00	7.2	44.23	44.15	-7.2	4,088	-0.18%
2018/10/03	2	45.60	0	45.00	44.60	2	4,111	0.05%
2018/10/02	0	0.00	4	46.06	45.60	-4	4,132	-0.10%
2018/10/01	0	0.00	0.7	46.60	46.15	-0.7	4,158	-0.02%
2018/09/28	0	0.00	0.1	44.80	44.50	-0.1	4,241	0.00%
2018/09/26	2	46.00	3	45.50	45.40	-1	4,284	-0.02%
2018/09/20	0	0.00	5	43.80	43.30	-5	4,336	-0.12%
2018/09/18	0	0.00	2	45.15	44.85	-2	4,366	-0.05%
2018/09/14	0	0.00	1	46.65	47.90	-1	4,438	-0.02%
2018/09/13	1	45.50	4	43.78	45.05	-3	4,433	-0.07%
2018/09/12	0	0.00	14	46.13	43.20	-14	4,445	-0.31%
2018/09/11	10	47.75	50.3	46.94	46.90	-40.3	4,497	-0.90%
2018/09/10	1	48.05	0	0.00	46.20	1	4,775	0.02%
2018/09/07	5	49.12	4	49.30	49.25	1	4,878	0.02%
2018/09/06	1	50.80	0	0.00	50.50	1	4,877	0.02%
2018/09/05	23	52.23	19	51.73	51.40	4	4,910	0.08%
2018/09/04	14	51.49	17.1	51.77	51.90	-3.1	4,927	-0.06%
2018/09/03	0	0.00	2	51.30	49.80	-2	4,920	-0.04%
2018/08/31	0	0.00	2	50.05	51.40	-2	4,944	-0.04%
2018/08/30	6	51.62	0	0.00	50.50	6	5,026	0.12%
2018/08/29	36	50.85	0	0.00	50.80	36	5,096	0.71%
2018/08/28	31	50.67	20	51.15	50.70	11	5,122	0.21%
2018/08/27	2	48.15	0	0.00	48.45	2	5,167	0.04%
2018/08/21	0	0.00	2	45.75	46.50	-2	5,605	-0.04%
2018/08/20	1	45.85	5	47.48	44.60	-4	5,688	-0.07%
2018/08/17	7	52.30	138	54.63	49.20	-131	5,577	-2.35%	大賣/鉅額交易
2018/08/16	0	0.00	4.1	55.55	54.60	-4.1	5,737	-0.07%
2018/08/15	0	0.00	1	55.30	55.30	-1	5,824	-0.02%
2018/08/13	0	0.00	13	56.28	55.90	-13	6,524	-0.20%
2018/08/10	0	0.00	6	58.60	58.20	-6	6,505	-0.09%
2018/08/09	40	62.10	40	62.30	61.00	0	6,484	0.00%
2018/08/07	0	0.00	1	58.90	60.60	-1	6,623	-0.02%
2018/08/06	5	55.30	1	54.10	59.20	4	6,601	0.06%
2018/08/03	9	59.98	0	0.00	60.10	9	6,480	0.14%
2018/07/31	1	59.00	0	0.00	59.30	1	6,607	0.02%
2018/07/25	7	59.67	0	0.00	58.90	7	6,821	0.10%
2018/07/23	0	0.00	35.7	58.03	58.20	-35.7	6,874	-0.52%
2018/07/20	1	64.30	0	0.00	63.40	1	6,858	0.01%
2018/07/16	0	0.00	64	62.92	63.00	-64	6,935	-0.92%
2018/07/13	95	63.45	30	64.72	63.80	65	6,892	0.94%
2018/07/11	0	0.00	0.1	58.30	58.10	-0.1	6,782	0.00%
2018/07/10	7	56.70	0	0.00	57.50	7	6,794	0.10%
2018/07/06	0	0.00	7	56.41	54.30	-7	6,863	-0.10%
2018/07/05	3	59.13	0	0.00	57.60	3	6,871	0.04%
2018/07/04	22	59.47	20	58.55	58.60	2	6,896	0.03%
2018/07/02	300	60.87	0	0.00	61.00	300	6,962	4.31%	大買/鉅額交易
2018/06/28	13	58.15	15	57.27	58.00	-2	6,950	-0.03%
2018/06/27	1	59.20	2	60.10	58.80	-1	6,970	-0.01%
2018/06/26	5	59.58	0	0.00	60.00	5	6,948	0.07%
2018/06/25	2	60.75	0	0.00	60.90	2	6,964	0.03%
2018/06/22	7	63.19	1	63.00	63.00	6	7,101	0.08%
2018/06/21	0	0.00	17	65.00	65.30	-17	7,276	-0.23%
2018/06/20	202	62.48	0	0.00	64.10	202	7,278	2.78%	大買/鉅額交易
2018/06/19	435	64.31	18.4	64.35	64.30	416.6	7,169	5.81%	大買/鉅額交易
2018/06/15	1	73.20	0	0.00	71.40	1	6,933	0.01%
2018/06/14	0	0.00	6	70.00	70.40	-6	6,884	-0.09%
2018/06/13	0	0.00	32	70.52	69.20	-32	6,928	-0.46%
2018/06/12	5	71.80	9	70.50	70.50	-4	7,086	-0.06%
2018/06/11	9	71.76	296	70.23	70.10	-287	7,271	-3.95%	大賣/鉅額交易
2018/06/07	15	74.53	0	0.00	72.90	15	7,612	0.20%
2018/06/05	0	0.00	220	73.06	72.10	-220	7,830	-2.81%	大賣/鉅額交易
2018/05/31	0	0.00	12	71.89	70.90	-12	7,704	-0.16%
2018/05/30	0	0.00	11	74.00	73.00	-11	7,571	-0.15%
2018/05/29	2	77.20	20	75.86	74.90	-18	7,497	-0.24%
2018/05/28	5	76.60	25	74.91	75.10	-20	7,378	-0.27%
2018/05/25	243	75.10	257	74.56	73.20	-14	7,271	-0.19%	大買/大賣/
2018/05/24	86	74.33	55	74.44	73.80	31	7,205	0.43%
2018/05/23	0	0.00	10.1	73.07	70.70	-10.1	7,078	-0.14%
2018/05/22	91	73.04	60	72.87	72.20	31	7,194	0.43%
2018/05/21	37	68.31	20	68.20	69.40	17	6,877	0.25%
2018/05/18	0	0.00	84	64.16	63.10	-84	6,979	-1.20%
2018/05/17	11	66.97	1	66.70	65.30	10	6,951	0.14%
2018/05/16	46	66.79	25	67.02	66.40	21	7,154	0.29%
2018/05/15	111	65.57	0	0.00	67.00	111	7,358	1.51%	大買/鉅額交易
2018/05/14	1	63.80	0	0.00	63.40	1	7,452	0.01%
2018/05/10	2	64.05	0	0.00	64.50	2	7,516	0.03%
2018/05/09	0	0.00	1	62.30	61.90	-1	7,592	-0.01%
2018/05/04	4	61.15	0	0.00	61.50	4	7,886	0.05%
2018/05/02	500	59.56	0	0.00	60.40	500	8,047	6.21%	大買/鉅額交易
2018/04/27	0	0.00	2	54.30	54.90	-2	8,263	-0.02%
2018/04/26	0	0.00	5.5	54.34	53.70	-5.5	8,558	-0.06%
2018/04/24	0	0.00	6.1	56.59	56.00	-6.1	8,806	-0.07%
2018/04/23	0	0.00	8	60.14	59.20	-8	9,012	-0.09%
2018/04/20	0	0.00	1	61.00	62.10	-1	9,165	-0.01%
2018/04/13	1	64.10	0	0.00	63.50	1	10,590	0.01%
2018/04/11	1	60.80	0	0.00	61.10	1	10,948	0.01%
2018/04/02	3	66.87	0	0.00	66.30	3	11,640	0.03%
2018/03/31	1	66.30	0	0.00	66.20	1	11,838	0.01%
2018/03/30	1	68.50	0	0.00	66.20	1	11,981	0.01%
2018/03/29	1	67.70	0	0.00	67.00	1	12,188	0.01%
2018/03/26	8	69.09	0	0.00	70.60	8	12,551	0.06%
2018/03/22	0	0.00	113	67.03	66.10	-113	12,725	-0.89%	大賣/鉅額交易
2018/03/15	3	71.27	0	0.00	71.20	3	14,241	0.02%
2018/03/13	1	68.10	0	0.00	68.00	1	14,988	0.01%
2018/03/12	1	65.30	0	0.00	65.60	1	15,185	0.01%
2018/03/02	0	0.00	13	57.00	58.20	-13	17,129	-0.08%
2018/02/26	0	0.00	1	59.20	56.90	-1	17,987	-0.01%
2018/02/22	0	0.00	1	53.70	56.80	-1	18,695	-0.01%
2018/02/21	0	0.00	1	53.60	53.40	-1	18,942	-0.01%
2018/02/12	0	0.00	9	52.39	51.60	-9	19,135	-0.05%
2018/02/09	0	0.00	2	57.30	57.30	-2	19,299	-0.01%
2018/02/08	0	0.00	4	63.30	63.60	-4	19,581	-0.02%
2018/02/06	0	0.00	11	67.61	67.60	-11	19,925	-0.06%
2018/02/01	0	0.00	10	78.50	77.50	-10	20,568	-0.05%
2018/01/29	1	77.20	0	0.00	76.00	1	21,218	0.00%
2018/01/26	0	0.00	20	74.95	75.00	-20	21,171	-0.09%
2018/01/25	2	75.10	332	77.88	75.00	-330	21,192	-1.56%	大賣/鉅額交易
2018/01/24	352	76.34	0	0.00	77.30	352	21,410	1.64%	大買/鉅額交易
2018/01/22	0	0.00	345	78.41	76.00	-345	21,229	-1.63%	大賣/鉅額交易
2018/01/19	37	81.10	0	0.00	79.60	37	21,023	0.18%
2018/01/18	20	81.20	270	79.69	78.70	-250	20,894	-1.20%	大賣/鉅額交易
2018/01/17	35	80.86	65	80.00	78.70	-30	20,796	-0.14%
2018/01/16	358	79.45	0	0.00	78.30	358	20,598	1.74%	大買/鉅額交易
2018/01/15	230	77.46	0	0.00	80.10	230	20,533	1.12%	大買/鉅額交易
2018/01/12	0	0.00	32	73.10	73.50	-32	20,312	-0.16%
2018/01/11	30	74.70	90	73.30	72.70	-60	20,526	-0.29%
2018/01/10	0	0.00	100	72.12	71.00	-100	20,382	-0.49%
2018/01/09	0	0.00	43	75.95	73.60	-43	20,314	-0.21%
2018/01/08	40	82.95	0	0.00	80.80	40	19,997	0.20%
2018/01/05	2	85.60	0	0.00	84.30	2	20,234	0.01%
2018/01/04	50	82.84	0	0.00	83.70	50	20,093	0.25%
2018/01/03	100	81.97	0	0.00	80.70	100	19,829	0.50%
2018/01/02	0	0.00	2	80.20	79.90	-2	19,745	-0.01%