茂達 (6138)-統一券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
210.0
漲跌
▲6.0
漲幅
+2.94%
成交量
2,019張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	174	210.44	0	0.00	210.00	174	1,888	9.21%	大買/鉅額交易
2024/05/03	35	205.66	0	0.00	204.00	35	1,900	1.84%
2024/05/02	0	0.00	1	203.50	204.00	-1	1,923	-0.05%
2024/04/30	0	0.00	27	202.02	203.00	-27	1,934	-1.40%
2024/04/29	29	202.95	2	204.50	204.50	27	1,958	1.38%
2024/04/26	6	199.00	2	199.25	198.00	4	1,981	0.20%
2024/04/25	1	200.00	11	198.64	197.50	-10	2,003	-0.50%
2024/04/24	12	198.46	48	197.47	197.50	-36	2,016	-1.78%
2024/04/23	2	195.75	9	194.06	193.50	-7	2,032	-0.34%
2024/04/22	54	194.96	103	193.60	192.00	-49	2,049	-2.39%	大賣/
2024/04/19	7	186.79	6	191.25	188.00	1	2,032	0.05%
2024/04/18	5	199.60	19.5	200.64	197.00	-14.5	2,025	-0.72%
2024/04/17	17	200.24	1	200.50	203.00	16	2,064	0.78%
2024/04/16	2	196.25	3.5	196.48	195.00	-1.5	2,144	-0.07%
2024/04/15	2	202.75	1.5	202.51	201.50	0.5	2,227	0.02%
2024/04/12	2	205.50	14.1	205.05	205.50	-12.1	2,248	-0.54%
2024/04/11	1	204.51	48.3	204.40	204.00	-47.3	2,267	-2.09%
2024/04/10	143	212.62	16	208.91	208.00	127	2,288	5.55%	大買/鉅額交易
2024/04/09	1	201.00	26	201.83	204.50	-25	2,264	-1.11%
2024/04/08	9	208.66	5	206.70	206.50	4	2,276	0.18%
2024/04/03	7	204.64	0	0.00	205.00	7	2,306	0.30%
2024/04/02	2	203.51	13	206.31	203.50	-11	2,443	-0.45%
2024/04/01	9	208.33	1	203.03	210.50	8	2,495	0.32%
2024/03/29	1	205.96	0	0.00	202.00	1	2,512	0.04%
2024/03/28	0	203.50	2	202.50	201.50	-2	2,578	-0.08%
2024/03/27	0	205.00	0	0.00	202.00	0	2,711	0.00%
2024/03/26	0	203.00	102.1	204.18	204.00	-102	2,833	-3.60%	大賣/鉅額交易
2024/03/25	0	210.50	3	208.50	209.50	-3	3,020	-0.10%
2024/03/22	3	209.33	55	209.94	209.00	-52	3,065	-1.70%
2024/03/21	25	215.70	8	215.81	213.00	17	3,070	0.55%
2024/03/20	4	216.25	10	213.50	212.00	-6	3,102	-0.19%
2024/03/19	12.3	213.94	12	215.21	211.00	0.3	3,171	0.01%
2024/03/18	9	214.33	14	211.64	215.50	-5	3,227	-0.15%
2024/03/15	23	213.72	42	212.90	212.50	-19	3,288	-0.58%
2024/03/14	11.1	207.49	1	203.50	210.50	10.1	3,277	0.31%
2024/03/13	1	203.00	18	200.33	200.00	-17	3,278	-0.52%
2024/03/12	3	206.00	10.1	204.76	205.00	-7.1	3,304	-0.21%
2024/03/11	2	204.50	183.5	204.47	204.00	-181.5	3,308	-5.49%	大賣/鉅額交易
2024/03/08	0	212.00	10.2	214.03	209.50	-10.1	3,302	-0.31%
2024/03/07	3	224.80	63.4	223.21	219.00	-60.3	3,311	-1.82%
2024/03/06	1	225.49	47	224.59	223.50	-46	3,302	-1.39%
2024/03/05	8	227.00	47	227.94	227.00	-39	3,293	-1.18%
2024/03/04	78.4	231.62	59.2	228.79	229.50	19.1	3,319	0.58%
2024/03/01	27.8	229.32	72.3	230.34	228.50	-44.4	3,315	-1.34%
2024/02/29	173	239.42	81.1	236.91	234.50	91.9	3,327	2.76%	大買/
2024/02/27	185.5	228.71	10.3	230.34	231.00	175.2	3,258	5.38%	大買/鉅額交易
2024/02/26	3	218.68	477	216.89	218.00	-474	3,313	-14.31%	大賣/鉅額交易
2024/02/23	5	224.60	29.1	224.93	220.00	-24	3,389	-0.71%
2024/02/22	8.1	226.68	2	226.72	224.00	6	3,512	0.17%
2024/02/21	13.1	226.31	16.5	228.74	223.50	-3.4	3,691	-0.09%
2024/02/20	61.8	222.50	18.5	230.19	227.00	43.3	3,709	1.17%
2024/02/19	50.1	233.46	102	239.36	227.50	-52	3,673	-1.41%	大賣/
2024/02/16	82.1	233.20	65	230.68	237.50	17.1	3,750	0.46%
2024/02/15	70.1	226.59	11	227.64	226.00	59.1	3,787	1.56%
2024/02/05	41.2	221.39	26	221.08	220.00	15.2	3,797	0.40%
2024/02/02	65	219.34	15	216.30	219.50	50	3,861	1.30%
2024/02/01	9.4	211.66	3.2	210.57	210.50	6.2	3,929	0.16%
2024/01/31	4	208.65	4	212.87	210.00	0	3,989	0.00%
2024/01/30	32	212.70	29	213.10	212.00	3	4,034	0.07%
2024/01/29	22	213.41	25	209.02	214.00	-3	4,021	-0.07%
2024/01/26	22	211.02	171.3	214.59	209.00	-149.3	4,020	-3.71%	大賣/鉅額交易
2024/01/25	133	218.43	60	215.83	219.00	73	3,989	1.83%	大買/
2024/01/24	12	214.54	33	214.51	211.50	-21	3,961	-0.53%
2024/01/23	7	216.71	23	215.04	214.50	-16	3,956	-0.40%
2024/01/22	5	216.41	17	217.91	217.50	-12	3,947	-0.30%
2024/01/19	7.1	222.42	218	219.53	218.50	-211	3,926	-5.37%	大賣/鉅額交易
2024/01/18	13.1	218.80	70.4	217.85	220.00	-57.3	3,919	-1.46%
2024/01/17	13.1	222.99	58	222.96	221.00	-44.9	3,923	-1.14%
2024/01/16	32	226.22	19	223.92	227.50	13	3,907	0.33%
2024/01/15	11	223.91	16	223.22	223.00	-5	3,899	-0.13%
2024/01/12	18	223.33	39	223.59	222.00	-21	3,906	-0.54%
2024/01/11	159.3	229.35	61	228.01	226.50	98.3	3,889	2.53%	大買/
2024/01/10	79.6	229.45	100.1	227.90	227.00	-20.5	3,877	-0.53%
2024/01/09	117.3	221.76	45	220.82	225.00	72.2	3,860	1.87%	大買/
2024/01/08	17.9	216.81	13	217.38	213.50	4.9	3,791	0.13%
2024/01/05	18	213.49	19	210.37	213.50	-1	3,830	-0.03%
2024/01/04	10.7	210.18	66.5	208.85	207.00	-55.8	3,829	-1.46%
2024/01/03	7	215.21	15	215.03	214.00	-8	3,815	-0.21%
2024/01/02	14	222.72	32.1	221.81	219.00	-18.1	3,814	-0.47%
2023/12/29	98	222.58	38.1	222.78	221.50	59.9	3,799	1.58%
2023/12/28	580	226.63	85	225.92	223.50	495	3,759	13.16%	大買/鉅額交易
2023/12/27	629	221.79	18	219.33	223.00	611	3,625	16.85%	大買/鉅額交易
2023/12/26	25	214.36	6	214.08	212.00	19	3,550	0.54%
2023/12/25	33	213.08	206	215.46	211.50	-173	3,522	-4.91%	大賣/鉅額交易
2023/12/22	167	221.91	63	221.38	220.00	104	3,454	3.01%	大買/鉅額交易
2023/12/21	61.3	214.96	95	214.21	218.00	-33.7	3,317	-1.01%
2023/12/20	259.4	214.62	200	214.33	219.50	59.4	3,192	1.86%	大買/大賣/
2023/12/19	66	204.01	4	203.99	205.00	62	2,987	2.08%
2023/12/18	34	200.85	114	199.39	199.00	-80	2,947	-2.71%	大賣/
2023/12/15	17	203.97	48	203.09	204.50	-31	2,930	-1.06%
2023/12/14	63	203.75	22	203.52	203.00	41	2,888	1.42%
2023/12/13	10	195.15	87	191.93	195.50	-77	2,817	-2.73%
2023/12/12	49	200.65	562	199.38	196.00	-513	2,748	-18.67%	大賣/鉅額交易
2023/12/11	17	203.09	13	201.31	200.50	4	2,688	0.15%
2023/12/08	18	201.97	22	202.93	198.50	-4	2,680	-0.15%
2023/12/07	14	204.04	37	203.15	198.00	-23	2,661	-0.86%
2023/12/06	82	203.91	58	203.75	203.50	24	2,646	0.91%
2023/12/05	15	198.47	48.1	198.01	201.50	-33.1	2,637	-1.25%
2023/12/04	92	204.36	18.1	202.15	202.00	73.9	2,718	2.72%
2023/12/01	19	203.10	16	202.47	199.00	3	2,719	0.11%
2023/11/30	17	203.03	16	202.81	200.00	1	2,729	0.04%
2023/11/29	49.1	203.36	31	203.29	204.00	18.1	2,725	0.66%
2023/11/28	100	201.43	101.1	199.29	202.50	-1.1	2,707	-0.04%	大賣/
2023/11/27	47.8	204.34	27	200.15	196.00	20.7	2,689	0.77%
2023/11/24	63	200.68	79.5	200.07	199.00	-16.4	2,641	-0.62%
2023/11/22	81.1	211.05	79	208.94	210.00	2.1	2,424	0.08%
2023/11/21	76	207.20	171.1	204.17	207.00	-95.1	2,325	-4.09%	大賣/
2023/11/20	172	195.58	83	191.45	198.50	89	2,186	4.07%	大買/
2023/11/17	84.1	184.70	51.1	184.81	185.00	33	1,993	1.65%
2023/11/16	46.2	179.93	42.2	179.36	179.50	4	1,943	0.21%
2023/11/15	68.1	184.57	140.1	182.38	183.50	-72	1,901	-3.79%	大賣/
2023/11/14	192	176.82	21	175.71	178.50	171	1,749	9.77%	大買/鉅額交易
2023/11/13	63.1	168.69	78.2	169.37	169.00	-15.1	1,650	-0.92%
2023/11/10	79	173.53	51	172.76	170.00	28	1,607	1.74%
2023/11/09	103.1	171.35	22.2	169.48	170.50	80.9	1,533	5.27%	大買/
2023/11/08	42	164.75	21	165.57	164.50	21	1,436	1.46%
2023/11/07	203.2	162.12	8.1	162.92	164.50	195	1,376	14.17%	大買/鉅額交易
2023/11/06	5	158.00	10	157.45	157.00	-5	1,314	-0.38%
2023/11/03	16	157.63	2	156.00	155.00	14	1,323	1.06%
2023/11/02	13	156.81	4	156.38	156.00	9	1,337	0.67%
2023/11/01	4	154.37	3	154.00	154.00	1	1,357	0.08%
2023/10/31	1	156.50	11	155.50	151.00	-10	1,363	-0.74%
2023/10/30	12	155.42	0	0.00	155.50	12	1,375	0.87%
2023/10/27	5	148.51	8	151.88	148.50	-3	1,375	-0.22%
2023/10/26	1	153.00	29	153.66	152.00	-28	1,377	-2.03%
2023/10/25	32	158.94	13	157.92	158.00	19	1,389	1.37%
2023/10/24	2.1	153.48	5.1	152.22	153.50	-3.1	1,403	-0.22%
2023/10/23	51	152.49	52	154.46	152.50	-1	1,408	-0.07%
2023/10/20	104	159.87	45	158.60	155.50	59	1,409	4.19%	大買/
2023/10/19	28	159.64	14.4	158.96	160.00	13.6	1,406	0.97%
2023/10/18	42	159.02	82.5	161.24	159.00	-40.5	1,396	-2.90%
2023/10/17	50	161.35	56	159.44	161.50	-6	1,370	-0.44%
2023/10/16	18	157.75	37	157.61	154.50	-19	1,317	-1.44%
2023/10/13	72	159.60	10	159.95	159.50	62	1,315	4.71%
2023/10/12	8	156.32	11	155.45	156.00	-3	1,262	-0.24%
2023/10/11	4	154.73	13.1	155.12	151.00	-9.1	1,261	-0.72%
2023/10/06	11.1	154.41	22	153.27	155.50	-10.9	1,269	-0.86%
2023/10/05	20	149.73	5	151.10	152.00	15	1,272	1.18%
2023/10/04	1	145.00	7	144.07	146.50	-6	1,293	-0.46%
2023/10/03	11	147.73	1	148.00	145.00	10	1,388	0.72%
2023/10/02	0	0.00	2	145.00	147.00	-2	1,463	-0.14%
2023/09/28	2	142.75	0	0.00	143.50	2	1,649	0.12%
2023/09/27	0.1	141.50	0	0.00	141.50	0.1	1,734	0.01%
2023/09/26	0	0.00	5	143.40	141.00	-5	1,755	-0.28%
2023/09/25	5	146.50	2	144.50	144.50	3	1,774	0.17%
2023/09/22	3	143.83	2	141.00	144.50	1	1,779	0.06%
2023/09/21	2	143.25	1	143.50	142.50	1	1,782	0.06%
2023/09/20	11	146.32	7	148.79	146.00	4	1,785	0.22%
2023/09/19	2	150.00	9	151.67	150.00	-7	1,791	-0.39%
2023/09/18	4	154.75	0.1	153.50	152.50	3.9	1,782	0.22%
2023/09/15	0	0.00	31	154.40	154.50	-31	1,774	-1.75%
2023/09/14	30	155.23	9	154.83	154.50	21	1,778	1.18%
2023/09/13	11	153.36	18	153.17	152.00	-7	1,785	-0.39%
2023/09/12	56	152.96	36	152.58	153.50	20	1,821	1.10%
2023/09/11	49	153.33	15	150.50	153.00	34	1,841	1.85%
2023/09/08	25	150.92	50	150.73	151.00	-25	1,847	-1.35%
2023/09/07	36.1	156.78	35	154.97	151.00	1.1	1,896	0.06%
2023/09/06	2	149.50	13	150.35	149.50	-11	1,795	-0.61%
2023/09/05	64	146.84	16	144.50	146.50	48	1,750	2.74%
2023/09/04	11	140.50	20	138.83	140.50	-9	1,721	-0.52%
2023/09/01	14	139.75	1	141.00	139.50	13	1,719	0.76%
2023/08/31	0	0.00	0.1	137.50	136.00	-0.1	1,714	-0.01%
2023/08/30	5	133.40	0	0.00	132.00	5	1,707	0.29%
2023/08/29	0	0.00	1	132.00	132.50	-1	1,701	-0.06%
2023/08/25	1	129.00	0	0.00	128.50	1	1,713	0.06%
2023/08/24	2	129.00	3	129.33	127.50	-1	1,742	-0.06%
2023/08/23	3	126.00	1	125.50	126.50	2	1,765	0.11%
2023/08/22	9	124.50	283.9	125.58	124.50	-274.9	1,773	-15.50%	大賣/鉅額交易
2023/08/21	2	127.00	1	127.50	126.50	1	1,770	0.06%
2023/08/18	8.1	127.48	9	128.67	127.00	-0.9	1,770	-0.05%
2023/08/17	9	130.06	0	0.00	130.00	9	1,775	0.51%
2023/08/16	0	0.00	1	126.00	126.00	-1	1,769	-0.06%
2023/08/14	0	0.00	314	124.63	126.00	-314	1,761	-17.82%	大賣/鉅額交易
2023/08/08	3	135.00	51	134.65	136.00	-48	1,795	-2.67%
2023/08/07	0	0.00	250	136.48	134.50	-250	1,834	-13.62%	大賣/鉅額交易
2023/08/04	1	138.00	190	138.67	139.00	-189	1,825	-10.35%	大賣/鉅額交易
2023/08/02	1	142.00	1	141.50	140.50	0	1,839	0.00%
2023/08/01	0	0.00	176	147.02	146.00	-176	1,839	-9.57%	大賣/鉅額交易
2023/07/31	0	0.00	13	147.96	146.00	-13	1,836	-0.71%
2023/07/28	13	149.27	97	147.80	149.50	-84	1,831	-4.59%
2023/07/27	103	156.15	3	155.17	156.50	100	1,825	5.48%	大買/
2023/07/26	1	151.50	1	152.00	152.00	0	1,808	0.00%
2023/07/25	2	154.00	4	152.25	153.50	-2	1,839	-0.11%
2023/07/24	1	152.00	0	152.00	152.00	1	1,874	0.05%
2023/07/21	4	153.63	4	153.62	154.00	0	1,921	0.00%
2023/07/20	12	155.54	14	154.68	155.50	-2	2,002	-0.10%
2023/07/19	1.1	154.14	0.1	154.80	154.00	1	2,006	0.05%
2023/07/18	3	152.34	33	153.71	153.00	-30	2,018	-1.48%
2023/07/17	7	157.14	1.1	154.60	156.00	5.9	2,034	0.29%
2023/07/14	6.1	157.41	12	154.50	156.50	-5.9	2,085	-0.28%
2023/07/13	5	154.40	2.1	153.50	153.00	2.9	2,147	0.14%
2023/07/12	1	151.51	28	151.55	150.50	-27	2,203	-1.22%
2023/07/11	1	152.00	4	150.00	151.50	-3	2,197	-0.14%
2023/07/10	20.2	153.96	67	151.11	149.50	-46.8	2,195	-2.13%
2023/07/07	18	164.53	113	164.23	161.00	-95	2,170	-4.38%	大賣/
2023/07/06	208	179.90	625	176.94	171.50	-417	2,169	-19.22%	大買/大賣/鉅額交易
2023/07/05	611	174.45	15	173.13	174.50	596	2,139	27.86%	大買/鉅額交易
2023/07/04	4	158.00	2	157.00	159.00	2	2,075	0.10%
2023/07/03	1	158.50	55	158.55	158.00	-54	2,077	-2.60%
2023/06/30	4	158.63	0	0.00	159.50	4	2,123	0.19%
2023/06/29	0	161.50	0	0.00	159.50	0	2,217	0.00%
2023/06/28	0	161.75	4	162.75	159.00	-4	2,320	-0.17%
2023/06/27	5	163.00	16.1	165.37	162.00	-11.1	2,514	-0.44%
2023/06/26	10	167.50	0.1	166.21	167.50	10	2,584	0.38%
2023/06/21	1	165.50	9	166.17	166.00	-8	2,614	-0.31%
2023/06/20	94.2	168.74	8	168.69	166.00	86.2	2,669	3.23%
2023/06/19	1.1	170.45	17.1	169.58	167.00	-16	2,786	-0.57%
2023/06/16	30.1	168.99	107.1	167.69	168.00	-77	2,777	-2.77%	大賣/
2023/06/15	31.1	171.26	8	169.13	172.50	23.1	2,756	0.84%
2023/06/14	26.2	170.64	27.1	169.03	166.00	-1	2,730	-0.04%
2023/06/13	68	168.49	12	170.00	171.00	56	2,705	2.07%
2023/06/12	6.2	164.31	1	163.50	162.50	5.2	2,650	0.19%
2023/06/09	3	161.33	30	159.40	161.50	-27	2,652	-1.02%
2023/06/08	0.2	158.50	93.1	157.54	157.50	-92.9	2,658	-3.49%
2023/06/07	11.1	161.46	0	160.00	161.50	11	2,676	0.41%
2023/06/06	1.1	160.27	26	161.10	158.00	-24.9	2,679	-0.93%
2023/06/05	0.1	163.50	3	164.00	163.50	-3	2,675	-0.11%
2023/06/02	1	163.50	4	164.00	162.50	-3	2,678	-0.11%
2023/06/01	1.1	165.43	5	164.20	163.50	-4	2,693	-0.15%
2023/05/31	0	0.00	9.1	164.50	163.00	-9.1	2,717	-0.33%
2023/05/30	3.1	161.50	188.1	161.43	161.00	-185.1	2,713	-6.82%	大賣/鉅額交易
2023/05/29	61	162.68	5	161.50	165.00	56	2,693	2.08%
2023/05/26	1.1	155.55	12	156.00	155.50	-11	2,702	-0.41%
2023/05/25	10	155.25	13	155.12	154.50	-3	2,734	-0.11%
2023/05/24	0.1	154.00	2.1	153.49	153.50	-2	2,775	-0.07%
2023/05/23	10	153.50	13	153.19	153.50	-3	2,802	-0.11%
2023/05/22	13	151.96	16	150.88	151.50	-3	2,814	-0.11%
2023/05/19	7	150.50	11	150.14	149.00	-4	2,830	-0.14%
2023/05/18	1.1	148.09	0	0.00	148.00	1.1	2,849	0.04%
2023/05/17	1	147.00	21	146.67	147.00	-20	2,865	-0.70%
2023/05/16	16	146.00	2	146.50	146.50	14	2,876	0.49%
2023/05/15	12	144.13	181.1	144.99	144.00	-169.1	2,888	-5.85%	大賣/鉅額交易
2023/05/12	0.1	150.33	2	148.25	150.00	-1.9	2,907	-0.07%
2023/05/11	17	154.27	429	153.05	148.50	-412	3,066	-13.44%	大賣/鉅額交易
2023/05/10	4	162.25	80.2	161.98	161.00	-76.2	3,147	-2.42%
2023/05/09	2.1	167.76	30.1	167.35	166.00	-28.1	3,169	-0.88%
2023/05/08	65.1	174.97	18	173.31	172.00	47.1	3,179	1.48%
2023/05/05	40	168.98	4	167.89	170.50	36	3,267	1.10%
2023/05/04	3.1	168.17	0	0.00	166.00	3.1	3,309	0.09%
2023/05/03	2	168.75	16	169.53	167.50	-14	3,323	-0.42%
2023/05/02	47.1	172.71	18	171.61	171.00	29.1	3,330	0.87%
2023/04/28	64.1	172.79	11	172.18	169.50	53.1	3,364	1.58%
2023/04/27	29	171.43	9	170.22	169.50	20	3,330	0.60%
2023/04/26	20	166.77	68	165.96	168.50	-48	3,288	-1.46%
2023/04/25	93	170.94	49	170.65	166.50	44	3,249	1.35%
2023/04/24	14	165.71	24	165.69	167.50	-10	3,194	-0.31%
2023/04/21	20	163.47	82.1	163.10	161.50	-62.1	3,204	-1.94%
2023/04/20	24	171.58	60.1	172.13	168.00	-36.1	3,194	-1.13%
2023/04/19	199.1	177.09	43.2	175.98	176.00	155.9	3,201	4.87%	大買/鉅額交易
2023/04/18	283.2	175.79	76.1	175.96	174.00	207.1	3,144	6.59%	大買/鉅額交易
2023/04/17	49	172.97	45	171.96	173.00	4	3,063	0.13%
2023/04/14	19.1	168.05	5.1	166.38	165.00	14	2,980	0.47%
2023/04/13	2	164.50	59.1	165.51	164.00	-57.1	2,956	-1.93%
2023/04/12	89.1	166.50	97	168.13	169.50	-7.9	2,922	-0.27%
2023/04/11	189	167.53	120	167.25	167.00	69	2,858	2.41%	大買/大賣/
2023/04/10	279	164.83	127	166.52	166.50	152	2,788	5.45%	大買/大賣/鉅額交易
2023/04/07	7	156.00	67	153.06	156.00	-60	2,648	-2.27%
2023/04/06	5	154.10	4	154.25	153.00	1	2,630	0.04%
2023/03/31	10	157.60	196	156.20	157.00	-186	2,614	-7.11%	大賣/鉅額交易
2023/03/30	133.1	163.52	10.1	164.15	161.50	123	2,550	4.82%	大買/鉅額交易
2023/03/29	63.1	159.77	126.2	159.70	160.50	-63.1	2,458	-2.57%	大賣/
2023/03/28	190.1	160.22	111.1	160.31	157.00	79	2,372	3.33%	大買/大賣/
2023/03/27	32	155.30	84	156.35	155.50	-52	2,194	-2.37%
2023/03/24	89	153.38	116	152.24	151.50	-27	2,119	-1.27%	大賣/
2023/03/23	25	152.54	116	152.17	153.00	-91	2,104	-4.32%	大賣/
2023/03/22	147.1	152.66	114	154.08	154.50	33	2,052	1.61%	大買/大賣/
2023/03/21	24	147.79	26	145.44	145.00	-2	1,935	-0.10%
2023/03/20	93.1	145.65	2	144.50	146.50	91.1	1,934	4.71%
2023/03/16	1	139.00	2	141.50	140.00	-1	1,942	-0.05%
2023/03/15	3.1	140.65	0	0.00	139.00	3.1	1,960	0.16%
2023/03/14	1	140.00	1	138.52	138.50	0	1,994	0.00%
2023/03/13	0.1	141.00	7	139.43	142.00	-7	2,043	-0.34%
2023/03/10	67	142.87	28.1	141.18	141.50	38.9	2,141	1.82%
2023/03/09	2	148.25	1	150.00	147.00	1	2,245	0.04%
2023/03/08	1	147.00	1	146.50	149.00	0	2,342	0.00%
2023/03/07	0	0.00	1.1	149.08	148.50	-1.1	2,351	-0.05%
2023/03/06	35	150.00	0	0.00	150.50	35	2,351	1.49%
2023/03/03	23.1	148.61	2	149.75	148.00	21.1	2,388	0.88%
2023/03/02	7.1	145.15	7.1	146.86	145.00	0	2,417	0.00%
2023/03/01	1.1	145.50	0	0.00	146.00	1.1	2,413	0.05%
2023/02/24	2	145.00	0.1	149.18	145.00	1.9	2,408	0.08%
2023/02/23	1	149.47	52	149.50	149.50	-51	2,381	-2.14%
2023/02/22	60.1	145.47	13.1	143.40	143.50	47	2,362	1.99%
2023/02/21	63.1	148.08	2	150.25	149.50	61.1	2,346	2.60%
2023/02/20	5	149.30	0	0.00	150.00	5	2,338	0.21%
2023/02/17	19	148.45	19.1	149.35	148.50	0	2,353	0.00%
2023/02/16	4	151.75	0	0.00	151.00	4	2,356	0.17%
2023/02/15	2.1	149.97	2	151.00	148.50	0.1	2,359	0.00%
2023/02/14	15.1	152.77	16	151.72	151.50	-1	2,339	-0.04%
2023/02/13	6.1	152.85	2	150.50	150.50	4.1	2,347	0.17%
2023/02/10	10	153.80	48.2	155.12	155.50	-38.2	2,348	-1.62%
2023/02/09	52.1	164.06	50.1	162.65	160.50	2	2,312	0.09%
2023/02/08	186	155.41	4	160.50	162.00	182	2,136	8.52%	大買/鉅額交易
2023/02/07	389.1	147.01	0.1	144.00	147.50	389	1,999	19.45%	大買/鉅額交易
2023/02/06	31	143.10	28	144.32	142.00	3	1,974	0.15%
2023/02/03	248.1	146.39	2	147.98	147.00	246	1,946	12.64%	大買/鉅額交易
2023/02/02	24	141.79	9	141.28	141.50	15	1,838	0.82%
2023/02/01	0.1	137.50	2.3	137.11	138.00	-2.2	1,795	-0.12%
2023/01/31	0	135.50	2	136.50	136.50	-2	1,789	-0.11%
2023/01/30	2.1	134.00	8.1	134.35	134.00	-6	1,773	-0.34%
2023/01/17	0	127.00	0	0.00	126.50	0	1,731	0.00%
2023/01/16	22.1	126.29	1	126.50	126.50	21.1	1,743	1.21%
2023/01/13	2.1	125.71	1.2	127.04	124.50	0.9	1,746	0.05%
2023/01/12	5	128.10	6	129.83	126.50	-1	1,733	-0.06%
2023/01/11	3	129.33	6	129.25	128.00	-3	1,710	-0.18%
2023/01/10	2	126.51	2	127.00	126.50	0	1,696	0.00%
2023/01/09	7.1	124.75	3	124.00	127.50	4.1	1,693	0.24%
2023/01/06	0.1	118.00	0	0.00	119.00	0.1	1,664	0.00%
2023/01/05	0	120.00	0	0.00	116.50	0	1,671	0.00%
2023/01/03	0.1	117.90	0.1	115.00	117.00	0	1,696	0.00%
2022/12/30	5.1	116.00	0	0.00	115.00	5.1	1,727	0.29%
2022/12/28	0	0.00	0.1	115.50	115.00	-0.1	1,816	0.00%
2022/12/27	2.1	120.74	4	120.50	118.50	-2	1,844	-0.11%
2022/12/26	0	0.00	0.1	116.00	114.50	-0.1	1,843	0.00%
2022/12/23	1	114.00	0	0.00	117.50	1	1,852	0.05%
2022/12/22	1.1	117.62	0	0.00	118.00	1.1	1,853	0.06%
2022/12/21	1	117.02	2	117.00	117.00	-1	1,867	-0.05%
2022/12/20	1	119.50	5.1	122.38	118.00	-4.1	1,879	-0.22%
2022/12/19	3	125.33	0.1	128.00	123.50	2.9	1,878	0.15%
2022/12/16	3	131.17	0	0.00	130.50	3	1,863	0.16%
2022/12/15	10	136.05	20	138.00	135.50	-10	1,861	-0.54%
2022/12/14	8.1	133.99	8	129.50	134.00	0.1	1,847	0.00%
2022/12/13	0	0.00	2	131.75	130.00	-2	1,883	-0.11%
2022/12/12	1	128.50	2	130.50	132.50	-1	1,879	-0.05%
2022/12/09	6	131.17	7	131.29	131.00	-1	1,873	-0.05%
2022/12/08	2.1	134.02	0.1	134.00	133.50	2.1	1,853	0.11%
2022/12/07	6	136.42	3.1	134.94	133.50	2.9	1,846	0.16%
2022/12/06	34	139.71	45.1	143.02	139.50	-11.1	1,824	-0.61%
2022/12/05	3	144.17	3	144.17	145.50	0	1,787	0.00%
2022/12/02	21.1	141.39	7	141.43	147.00	14.1	1,737	0.81%
2022/12/01	24	138.90	15	139.03	139.50	9	1,672	0.54%
2022/11/30	11	132.73	4	131.00	131.00	7	1,551	0.45%
2022/11/29	8.1	122.57	18	123.42	122.50	-9.9	1,453	-0.68%
2022/11/28	12	126.50	12.1	124.75	126.50	-0.1	1,445	-0.01%
2022/11/25	12	125.29	1	125.00	125.00	11	1,449	0.76%
2022/11/24	14	128.36	1	121.50	128.50	13	1,400	0.93%
2022/11/18	1	120.50	1	123.00	118.50	0	1,381	0.00%
2022/11/17	3.2	122.56	0	0.00	124.00	3.2	1,374	0.23%
2022/11/16	2	120.75	1	121.50	120.50	1	1,376	0.07%
2022/11/15	0	0.00	1	119.50	119.50	-1	1,411	-0.07%
2022/11/14	1	116.00	0.2	116.00	117.50	0.9	1,441	0.06%
2022/11/11	3.2	116.52	1.2	117.07	116.00	2	1,454	0.14%
2022/11/09	0.2	115.00	1	115.50	115.50	-0.9	1,479	-0.06%
2022/11/08	0	0.00	20	114.50	110.00	-20	1,509	-1.32%
2022/11/07	1	111.50	1	112.50	111.50	0	1,660	0.00%
2022/11/04	1	109.50	1	110.00	111.00	0	1,673	0.00%
2022/11/02	0	0.00	2	111.00	109.00	-2	1,666	-0.12%
2022/11/01	0	0.00	1	106.00	106.50	-1	1,656	-0.06%
2022/10/31	1	105.00	0	0.00	105.50	1	1,656	0.06%
2022/10/28	1	104.00	0	0.00	102.00	1	1,662	0.06%
2022/10/27	8	107.50	8	104.00	107.50	0	1,658	0.00%
2022/10/26	2	103.25	2	104.75	103.50	0	1,651	0.00%
2022/10/21	6	104.00	6	107.99	104.00	0	1,645	0.00%
2022/10/20	22	109.23	2	107.75	108.50	20	1,649	1.21%
2022/10/19	1	109.50	1	108.00	107.00	0	1,665	0.00%
2022/10/18	5	111.00	2	108.00	108.00	3	1,664	0.18%
2022/10/17	2	105.25	2	106.00	108.00	0	1,678	0.00%
2022/10/14	2	107.25	2	107.75	108.00	0	1,702	0.00%
2022/10/13	4	103.38	2	104.75	100.50	2	1,706	0.12%
2022/10/12	3	104.00	9	104.28	105.00	-6	1,696	-0.35%
2022/10/11	0	0.00	3	107.17	103.00	-3	1,695	-0.18%
2022/10/07	1	112.50	2	111.50	112.50	-1	1,687	-0.06%
2022/10/06	3	118.00	2	119.00	118.50	1	1,670	0.06%
2022/10/05	6	125.25	8	124.56	123.00	-2	1,644	-0.12%
2022/10/04	3	123.67	9	122.33	126.50	-6	1,597	-0.38%
2022/10/03	1	110.00	3	112.33	115.50	-2	1,567	-0.13%
2022/09/30	51	102.78	9	104.17	110.50	42	1,569	2.68%
2022/09/29	11.1	104.00	0	0.00	104.50	11.1	1,586	0.70%
2022/09/28	1	103.00	3	108.17	103.00	-2	1,603	-0.12%
2022/09/27	0	0.00	3	112.33	112.00	-3	1,603	-0.19%
2022/09/26	4	114.75	2	115.50	112.00	2	1,600	0.13%
2022/09/23	4	120.13	4	119.63	119.00	0	1,610	0.00%
2022/09/22	7	119.00	6	120.33	121.50	1	1,625	0.06%
2022/09/21	2	119.75	2	119.00	118.50	0	1,626	0.00%
2022/09/20	12	121.17	17	120.15	119.50	-5	1,642	-0.30%
2022/09/19	3	114.33	0	0.00	114.00	3	1,613	0.19%
2022/09/16	2	115.50	0	0.00	116.00	2	1,625	0.12%
2022/09/15	0	0.00	2	120.50	118.00	-2	1,639	-0.12%
2022/09/14	2	115.50	0	0.00	119.50	2	1,660	0.12%
2022/09/13	2	122.75	16	120.03	120.00	-14	1,674	-0.84%
2022/09/12	3	122.50	3	120.00	120.00	0	1,691	0.00%
2022/09/08	4	119.13	4	121.00	121.00	0	1,729	0.00%
2022/09/07	5	116.70	3	116.83	122.50	2	1,760	0.11%
2022/09/06	3	127.00	1.2	125.25	126.50	1.8	1,743	0.10%
2022/09/05	0	0.00	4	129.75	129.00	-4	1,759	-0.23%
2022/09/02	2	133.25	1	133.00	133.00	1	1,763	0.06%
2022/09/01	1.2	135.33	41.3	135.34	135.00	-40.1	1,763	-2.27%
2022/08/30	10	139.80	9	137.83	140.00	1	1,771	0.06%
2022/08/29	2	138.00	0	0.00	138.00	2	1,813	0.11%
2022/08/26	3	144.67	5	145.50	143.50	-2	1,860	-0.11%
2022/08/24	1	141.00	0	0.00	141.00	1	1,877	0.05%
2022/08/23	6	142.83	5	144.50	143.00	1	1,874	0.05%
2022/08/22	1	154.00	2	152.00	147.00	-1	1,865	-0.05%
2022/08/19	5	148.80	5	147.70	147.00	0	1,821	0.00%
2022/08/18	3.3	141.35	1.2	140.25	141.50	2.1	1,767	0.12%
2022/08/17	1.2	140.92	3.2	140.41	139.50	-2	1,739	-0.11%
2022/08/16	1	137.50	2.1	137.81	137.00	-1.1	1,733	-0.06%
2022/08/15	4	140.00	6	140.67	141.00	-2	1,721	-0.12%
2022/08/12	69.3	140.01	24	138.56	138.50	45.3	1,691	2.68%
2022/08/11	1	128.50	18	129.86	132.00	-17	1,532	-1.11%
2022/08/10	0.4	120.75	0	0.00	120.00	0.4	1,533	0.03%
2022/08/09	2	122.75	11	122.00	122.00	-9	1,547	-0.58%
2022/08/08	0.1	120.00	5	120.80	121.50	-4.9	1,575	-0.31%
2022/08/05	0.2	122.00	3	122.00	121.00	-2.8	1,601	-0.17%
2022/08/04	4	116.00	0	0.00	118.50	4	1,668	0.24%
2022/08/03	1	118.00	20	119.50	119.50	-19	1,678	-1.13%
2022/08/02	2	121.50	0	0.00	122.00	2	1,713	0.12%
2022/07/29	3	126.17	1	127.50	125.50	2	1,751	0.11%
2022/07/28	1	126.00	1	125.00	124.00	0	1,774	0.00%
2022/07/27	0.2	136.50	0	0.00	136.50	0.2	1,774	0.01%
2022/07/26	2.1	140.52	9.2	136.75	134.00	-7.1	1,777	-0.40%
2022/07/25	3	143.00	5.1	143.40	142.50	-2.1	1,788	-0.12%
2022/07/22	10	149.55	33	146.21	147.00	-23	1,824	-1.26%
2022/07/21	9	148.33	1	151.00	150.00	8	1,854	0.43%
2022/07/20	34.1	143.33	4	142.25	142.00	30.1	1,841	1.63%
2022/07/19	1	138.00	10	138.00	137.00	-9	1,858	-0.48%
2022/07/15	20	140.13	11	137.95	139.50	9	1,873	0.48%
2022/07/14	14.1	138.72	0	0.00	139.00	14.1	1,875	0.75%
2022/07/13	1	134.00	1.1	133.50	133.00	-0.1	1,875	-0.01%
2022/07/12	10	129.50	10	130.80	129.50	0	1,887	0.00%
2022/07/08	0	0.00	1	136.50	137.50	-1	1,935	-0.05%
2022/07/07	0.2	134.50	0	0.00	133.50	0.2	1,972	0.01%
2022/07/06	20	132.38	20	129.50	129.50	0	1,989	0.00%
2022/07/05	0	136.50	0	0.00	138.00	0	2,021	0.00%
2022/07/04	0	0.00	1	135.00	136.50	-1	2,102	-0.05%
2022/07/01	0	141.00	18	138.64	139.00	-18	2,156	-0.83%
2022/06/30	0	0.00	3	146.00	142.50	-3	2,244	-0.13%
2022/06/29	0	0.00	73	151.08	150.50	-73	2,431	-3.00%
2022/06/28	102	153.88	117	153.29	152.50	-15	2,708	-0.55%	大買/大賣/
2022/06/27	76	161.34	7	163.00	161.00	69	2,806	2.46%
2022/06/24	9	157.72	9	158.28	156.50	0	2,810	0.00%
2022/06/23	5	155.00	125	154.31	154.00	-120	2,808	-4.27%	大賣/鉅額交易
2022/06/22	65	157.64	74	153.70	153.50	-9	2,810	-0.32%
2022/06/21	122	161.93	3	162.83	164.50	119	2,805	4.24%	大買/鉅額交易
2022/06/20	18	164.28	10	164.10	160.00	8	2,816	0.28%
2022/06/17	59	168.08	33	167.44	168.00	26	2,807	0.93%
2022/06/16	5.2	181.44	72	175.51	171.50	-66.8	2,803	-2.38%
2022/06/15	62	188.92	209	185.00	184.00	-147	2,817	-5.22%	大賣/鉅額交易
2022/06/14	55	189.23	16	189.94	191.50	39	2,835	1.38%
2022/06/13	9	192.83	32	193.72	194.00	-23	2,846	-0.81%
2022/06/10	111	202.73	27	203.13	201.00	84	2,885	2.91%	大買/
2022/06/09	1	206.00	2	207.75	208.00	-1	2,884	-0.03%
2022/06/08	2	206.25	1	212.50	205.50	1	2,899	0.03%
2022/06/07	14	211.18	16	211.56	209.00	-2	2,903	-0.07%
2022/06/06	18	208.64	26	212.06	207.00	-8	2,876	-0.28%
2022/06/02	6	216.50	11	213.95	216.00	-5	2,877	-0.17%
2022/06/01	2	211.75	12	212.17	210.00	-10	2,871	-0.35%
2022/05/31	2	210.25	8	210.00	212.00	-6	2,876	-0.21%
2022/05/30	74	208.53	11	206.45	209.50	63	2,895	2.18%
2022/05/27	2	200.00	1	200.00	199.50	1	2,902	0.03%
2022/05/26	7	196.36	13	198.04	194.50	-6	2,914	-0.21%
2022/05/25	4	200.63	0	0.00	200.50	4	2,930	0.14%
2022/05/24	2	200.75	5	199.60	198.00	-3	2,957	-0.10%
2022/05/23	7	207.00	14	211.96	206.00	-7	2,961	-0.24%
2022/05/20	27	213.07	6	211.58	212.00	21	2,989	0.70%
2022/05/18	0	0.00	2	214.75	209.50	-2	3,065	-0.07%
2022/05/17	6	207.33	8	207.75	211.00	-2	3,130	-0.06%
2022/05/16	11	208.00	7	209.50	202.50	4	3,251	0.12%
2022/05/13	6	206.83	13	205.77	206.00	-7	3,323	-0.21%
2022/05/12	24	206.77	10	204.90	201.00	14	3,371	0.42%
2022/05/11	1	203.00	3	199.50	197.50	-2	3,464	-0.06%
2022/05/10	10	204.20	7	196.79	204.00	3	3,521	0.09%
2022/05/09	2	201.50	8	198.56	202.50	-6	3,584	-0.17%
2022/05/06	2	199.00	9	198.06	200.50	-7	3,636	-0.19%
2022/05/05	1	208.00	4	206.63	207.00	-3	3,659	-0.08%
2022/05/04	13	200.23	7	198.93	200.00	6	3,724	0.16%
2022/05/03	7	197.14	4	195.13	196.50	3	3,788	0.08%
2022/04/29	14	192.14	78	193.45	190.00	-64	3,833	-1.67%
2022/04/28	70	183.85	0	0.00	183.50	70	3,841	1.82%
2022/04/27	27	185.33	29	186.12	187.00	-2	3,860	-0.05%
2022/04/26	3	196.83	0	0.00	196.00	3	3,831	0.08%
2022/04/25	6	200.25	161	199.02	197.00	-155	3,885	-3.99%	大賣/鉅額交易
2022/04/22	20	211.25	40	212.84	213.00	-20	3,934	-0.51%
2022/04/21	13	213.85	2	217.00	217.00	11	4,014	0.27%
2022/04/20	31	220.48	0	0.00	216.50	31	4,048	0.77%
2022/04/19	5.1	218.49	71	218.55	216.00	-65.9	4,080	-1.62%
2022/04/18	7	219.71	12	222.33	216.50	-5	4,115	-0.12%
2022/04/15	11	221.95	14.7	219.51	228.00	-3.7	4,165	-0.09%
2022/04/14	1	222.00	3	224.33	222.00	-2	4,211	-0.05%
2022/04/13	23	225.76	50	224.87	224.50	-27	4,303	-0.63%
2022/04/12	45	227.79	53	227.24	228.00	-8	4,323	-0.19%
2022/04/11	16.2	222.33	98	221.88	221.50	-81.8	4,344	-1.88%
2022/04/08	35.1	235.39	98	234.56	234.00	-62.9	4,365	-1.44%
2022/04/07	34	243.71	153	239.30	233.50	-119	4,383	-2.71%	大賣/鉅額交易
2022/04/06	75	251.12	529	252.56	249.00	-454	4,481	-10.13%	大賣/鉅額交易
2022/04/01	111	260.37	55	258.16	263.50	56	4,683	1.20%	大買/
2022/03/31	895	253.44	793	250.70	256.50	102	4,641	2.20%	大買/大賣/鉅額交易
2022/03/30	40	238.93	104	236.42	241.50	-64	4,452	-1.44%	大賣/
2022/03/29	79	230.90	25	228.56	232.00	54	4,462	1.21%
2022/03/28	10	224.65	5	220.90	228.00	5	4,624	0.11%
2022/03/25	6	228.42	0	0.00	227.50	6	4,659	0.13%
2022/03/24	11	229.41	4	229.75	229.50	7	4,703	0.15%
2022/03/23	5	229.10	11	228.91	230.00	-6	4,800	-0.12%
2022/03/22	4	226.25	23	224.67	227.50	-19	4,979	-0.38%
2022/03/21	18	229.78	14	227.93	228.00	4	5,076	0.08%
2022/03/18	21	224.62	18	219.97	225.50	3	5,096	0.06%
2022/03/17	28	217.16	16	214.31	218.50	12	5,070	0.24%
2022/03/16	11	205.14	6	204.25	205.50	5	5,097	0.10%
2022/03/15	4	197.13	14	204.25	197.00	-10	5,125	-0.20%
2022/03/14	2	216.50	1	216.50	214.00	1	5,165	0.02%
2022/03/11	14	212.79	24	215.35	215.00	-10	5,316	-0.19%
2022/03/10	26	220.98	4	219.88	220.50	22	5,391	0.41%
2022/03/09	3	211.00	3	212.17	211.50	0	5,484	0.00%
2022/03/08	15	214.17	15	212.40	208.00	0	5,555	0.00%
2022/03/07	11	215.91	30	223.18	215.00	-19	5,678	-0.33%
2022/03/04	25	233.60	5	231.70	230.50	20	5,852	0.34%
2022/03/03	8	233.75	15	233.03	230.50	-7	6,052	-0.12%
2022/03/02	19	229.58	14	228.07	230.50	5	6,434	0.08%
2022/03/01	12	228.83	0	0.00	226.00	12	6,642	0.18%
2022/02/25	2	225.00	3	225.83	222.50	-1	6,789	-0.01%
2022/02/24	3	220.67	7	220.93	219.00	-4	6,826	-0.06%
2022/02/23	14	227.21	0	0.00	226.00	14	6,857	0.20%
2022/02/22	2	222.25	132	222.39	222.00	-130	6,978	-1.86%	大賣/鉅額交易
2022/02/21	46	230.03	116	233.12	229.00	-70	7,143	-0.98%	大賣/
2022/02/18	1	235.00	2	238.00	239.00	-1	7,322	-0.01%
2022/02/17	26	241.83	129	243.95	238.50	-103	7,430	-1.39%	大賣/鉅額交易
2022/02/16	54	249.33	69	249.55	249.50	-15	7,569	-0.20%
2022/02/15	48	243.70	31	239.52	242.00	17	7,589	0.22%
2022/02/14	32	235.95	62	237.18	234.00	-30	7,515	-0.40%
2022/02/11	61	245.66	19	239.39	246.00	42	7,505	0.56%
2022/02/10	15	230.80	30	231.02	230.50	-15	7,359	-0.20%
2022/02/09	28	227.80	15	229.77	228.50	13	7,299	0.18%
2022/02/08	23	232.09	36	236.35	231.50	-13	7,210	-0.18%
2022/02/07	20	242.70	10	239.85	244.50	10	7,154	0.14%
2022/01/26	30	237.05	67	241.63	232.50	-37	7,140	-0.52%
2022/01/25	64	248.95	21	248.67	248.00	43	7,173	0.60%
2022/01/24	18	242.97	71	238.02	245.00	-53	7,174	-0.74%
2022/01/21	36	247.33	49	242.27	246.50	-13	7,184	-0.18%
2022/01/20	63	250.17	30	247.73	248.00	33	7,168	0.46%
2022/01/19	22	244.73	21	243.14	245.00	1	7,146	0.01%
2022/01/18	84	246.64	84	243.70	245.50	0	7,196	0.00%
2022/01/17	163	237.52	72	232.67	243.50	91	7,187	1.27%	大買/
2022/01/14	26	226.63	7	222.50	232.00	19	7,196	0.26%
2022/01/13	18	228.83	11	223.41	221.00	7	7,290	0.10%
2022/01/12	10	229.30	7	226.50	229.50	3	7,377	0.04%
2022/01/11	76	228.96	206	231.85	228.00	-130	7,437	-1.75%	大賣/鉅額交易
2022/01/10	15	239.60	6	237.08	238.00	9	7,413	0.12%
2022/01/07	8	239.06	70	236.47	237.00	-62	7,381	-0.84%
2022/01/06	10	246.05	109	243.11	241.00	-99	7,317	-1.35%	大賣/
2022/01/05	28	256.46	224	255.50	253.50	-196	7,230	-2.71%	大賣/鉅額交易
2022/01/04	35	266.14	26	264.08	263.50	9	7,196	0.13%
2022/01/03	49	280.41	38	281.83	272.50	11	7,341	0.15%
2021/12/30	198	278.26	53	278.76	278.50	145	7,310	1.98%	大買/鉅額交易
2021/12/29	33	280.00	57	280.99	285.00	-24	7,225	-0.33%
2021/12/28	144	277.32	181	276.65	278.50	-37	7,083	-0.52%	大買/大賣/
2021/12/27	578	263.98	64	265.27	267.50	514	6,790	7.57%	大買/鉅額交易
2021/12/24	35	262.53	125	259.80	254.50	-90	6,658	-1.35%	大賣/
2021/12/23	117	266.17	95	268.21	262.00	22	6,584	0.33%	大買/
2021/12/22	289	268.05	86	266.62	258.00	203	6,494	3.13%	大買/鉅額交易
2021/12/21	22	258.64	20	257.70	257.50	2	6,406	0.03%
2021/12/20	28	259.79	64	262.79	256.50	-36	6,383	-0.56%
2021/12/17	83	267.90	164	268.63	267.50	-81	6,339	-1.28%	大賣/
2021/12/16	468	269.58	234	267.99	268.00	234	6,270	3.73%	大買/大賣/鉅額交易
2021/12/15	310	247.25	53	251.73	253.50	257	6,068	4.24%	大買/鉅額交易
2021/12/14	9	234.61	78	232.62	230.50	-69	5,974	-1.15%
2021/12/13	79	244.97	19	243.16	245.50	60	5,916	1.01%
2021/12/10	14	245.89	18	244.86	245.00	-4	5,889	-0.07%
2021/12/09	32	242.03	50	242.06	243.50	-18	5,839	-0.31%
2021/12/08	32	248.88	18	249.19	244.50	14	5,798	0.24%
2021/12/07	57	251.36	124.1	264.56	247.00	-67.1	5,733	-1.17%	大賣/
2021/12/06	29	262.72	21	258.36	262.00	8	5,608	0.14%
2021/12/03	16	256.59	211	259.59	255.00	-195	5,638	-3.46%	大賣/鉅額交易
2021/12/02	14	256.86	44	264.43	254.00	-30	5,665	-0.53%
2021/12/01	114	265.27	126	261.28	268.00	-12	5,729	-0.21%	大買/大賣/
2021/11/30	116	265.26	234	263.66	257.50	-118	5,710	-2.07%	大買/大賣/鉅額交易
2021/11/29	127	254.23	126	254.42	256.00	1	5,590	0.02%	大買/大賣/
2021/11/26	301.1	263.32	133	253.09	266.50	168.1	5,398	3.11%	大買/大賣/鉅額交易
2021/11/25	147	240.49	131	236.78	242.50	16	5,002	0.32%	大買/大賣/
2021/11/24	405	225.41	59	228.81	234.00	346	4,767	7.26%	大買/鉅額交易
2021/11/23	26	228.15	35	228.91	226.00	-9	4,604	-0.20%
2021/11/22	22	233.73	25	235.56	234.00	-3	4,539	-0.07%
2021/11/19	31	236.16	171	242.59	238.00	-140	4,493	-3.12%	大賣/鉅額交易
2021/11/18	431	243.42	490	238.58	238.50	-59	4,360	-1.35%	大買/大賣/
2021/11/17	669	231.79	234	229.09	233.50	435	4,163	10.45%	大買/大賣/鉅額交易
2021/11/16	46	211.60	104	212.82	214.50	-58	3,929	-1.48%	大賣/
2021/11/15	147	208.02	131	203.19	213.00	16	3,810	0.42%	大買/大賣/
2021/11/12	125	194.36	72	190.14	194.00	53	3,621	1.46%	大買/
2021/11/11	42	182.49	15	180.80	183.00	27	3,499	0.77%
2021/11/10	20	184.35	37	184.36	180.00	-17	3,482	-0.49%
2021/11/09	16	177.56	27	179.80	177.00	-11	3,430	-0.32%
2021/11/08	38	180.79	1	175.50	182.50	37	3,428	1.08%
2021/11/05	9	178.33	3	179.50	179.00	6	3,436	0.17%
2021/11/04	6	180.33	22	177.73	176.00	-16	3,443	-0.46%
2021/11/03	5	181.00	75	180.43	180.00	-70	3,440	-2.03%
2021/11/02	57	190.84	216	187.30	185.00	-159	3,428	-4.64%	大賣/鉅額交易
2021/11/01	72	188.97	51	184.02	193.00	21	3,324	0.63%
2021/10/29	82	186.96	11	187.00	182.50	71	3,249	2.19%
2021/10/28	50	183.00	67	179.96	183.50	-17	3,203	-0.53%
2021/10/27	92	181.54	13	180.00	182.00	79	3,207	2.46%
2021/10/26	76	184.10	32	180.56	173.50	44	3,217	1.37%
2021/10/25	18	185.50	37	184.72	184.00	-19	3,180	-0.60%
2021/10/22	51	185.07	69	183.33	182.50	-18	3,300	-0.55%
2021/10/21	37	181.88	300	181.17	183.50	-263	3,368	-7.81%	大賣/鉅額交易
2021/10/20	102	177.19	80.1	170.53	179.00	21.9	3,258	0.67%	大買/
2021/10/19	120	167.66	50	163.29	171.50	70	3,263	2.14%	大買/
2021/10/18	22	156.59	14	156.04	156.00	8	3,270	0.24%
2021/10/15	37	154.32	18	153.36	152.00	19	3,285	0.58%
2021/10/14	10	154.00	15	154.47	153.50	-5	3,305	-0.15%
2021/10/13	7	154.14	19	158.58	152.50	-12	3,340	-0.36%
2021/10/12	10	164.25	102	162.95	161.50	-92	3,334	-2.76%	大賣/
2021/10/08	100	169.08	61	166.35	168.50	39	3,332	1.17%
2021/10/07	53	158.27	32	156.77	160.50	21	3,196	0.66%
2021/10/06	16	152.44	31	149.58	149.00	-15	3,349	-0.45%
2021/10/05	34	150.26	11	146.27	151.00	23	3,409	0.67%
2021/10/04	12	147.96	40	146.83	146.00	-28	3,412	-0.82%
2021/10/01	14	153.46	17	152.97	149.00	-3	3,430	-0.09%
2021/09/30	1	157.00	31	158.11	157.00	-30	3,472	-0.86%
2021/09/29	24	163.19	86	161.64	160.50	-62	3,633	-1.71%
2021/09/28	85	167.57	68	164.55	166.50	17	3,652	0.47%
2021/09/27	72	161.26	10	159.45	160.00	62	3,588	1.73%
2021/09/24	8	156.88	58	155.52	157.00	-50	3,601	-1.39%
2021/09/23	51	157.41	20.1	154.55	154.50	30.9	3,649	0.85%
2021/09/22	3	149.00	18.1	148.06	149.00	-15.1	3,659	-0.41%
2021/09/17	18	146.78	12	146.83	148.50	6	3,714	0.16%
2021/09/16	5	151.50	8	149.38	148.50	-3	3,742	-0.08%
2021/09/15	16.1	151.15	18.1	151.15	150.00	-2	3,882	-0.05%
2021/09/14	192	152.78	41.1	150.95	151.00	150.9	4,022	3.75%	大買/鉅額交易
2021/09/13	22.1	151.63	85.1	151.29	150.00	-63	4,151	-1.52%
2021/09/10	25	150.40	72	150.17	151.00	-47	4,416	-1.06%
2021/09/09	63	150.38	69.2	146.73	154.50	-6.2	4,614	-0.13%
2021/09/08	110.3	147.62	38.3	145.61	151.00	72	4,587	1.57%	大買/
2021/09/07	199.1	146.97	55.2	151.70	148.50	143.9	4,472	3.22%	大買/鉅額交易
2021/09/06	46.3	165.43	197	162.41	157.00	-150.7	4,354	-3.46%	大賣/鉅額交易
2021/09/03	248	176.86	173.1	176.29	174.00	75	4,324	1.73%	大買/大賣/
2021/09/02	60	177.44	54.4	178.15	181.50	5.6	4,266	0.13%
2021/09/01	78	164.12	13.1	159.56	165.00	65	4,224	1.54%
2021/08/31	25	159.80	8	158.81	157.50	17	4,209	0.40%
2021/08/30	5	155.60	10.5	155.73	155.00	-5.5	4,218	-0.13%
2021/08/27	18	155.39	18	155.17	152.50	0	4,245	0.00%
2021/08/26	6	159.42	33	159.11	158.50	-27	4,295	-0.63%
2021/08/25	47	159.84	16	157.22	159.50	31	4,321	0.72%
2021/08/24	11	156.14	54	156.19	155.50	-43	4,331	-0.99%
2021/08/23	21	157.98	44	155.00	158.50	-23	4,346	-0.53%
2021/08/20	88	149.45	32	145.77	149.50	56	4,369	1.28%
2021/08/19	15	149.33	113	148.99	144.00	-98	4,400	-2.23%	大賣/
2021/08/18	38.1	147.60	19	145.82	153.00	19	4,416	0.43%
2021/08/17	17.3	153.80	131	149.39	148.00	-113.7	4,427	-2.57%	大賣/鉅額交易
2021/08/16	35.2	158.31	28.2	158.99	160.50	7	4,419	0.16%
2021/08/13	56	162.57	55	162.18	159.00	1	4,426	0.02%
2021/08/12	73	163.34	25	160.28	162.50	48	4,433	1.08%
2021/08/11	37.3	162.11	169	161.27	157.50	-131.7	4,439	-2.97%	大賣/鉅額交易
2021/08/10	33.1	165.24	74	161.57	166.00	-41	4,453	-0.92%
2021/08/09	20.6	171.31	39	171.58	168.00	-18.4	4,463	-0.41%
2021/08/06	5	178.20	93	178.01	177.00	-88	4,481	-1.96%
2021/08/05	91	181.66	3	180.50	183.50	88	4,521	1.95%
2021/08/04	25.1	176.48	39	177.59	176.50	-13.9	4,566	-0.30%
2021/08/03	17	180.68	9	179.06	179.00	8	4,593	0.17%
2021/08/02	13	175.44	16	174.22	175.00	-3	4,581	-0.06%
2021/07/30	31	180.24	92	180.19	179.00	-61	4,574	-1.33%
2021/07/29	51	183.90	112	183.08	184.50	-61	4,540	-1.34%	大賣/
2021/07/28	164.2	187.71	137	192.54	178.50	27.2	4,513	0.60%	大買/大賣/
2021/07/27	126	194.45	162.2	191.85	193.00	-36.2	4,381	-0.83%	大買/大賣/
2021/07/26	147	184.96	98.2	182.11	183.50	48.8	4,245	1.15%	大買/
2021/07/23	99.1	185.68	311	182.45	174.50	-211.9	4,182	-5.07%	大賣/鉅額交易
2021/07/22	185.1	184.14	142.9	180.86	190.00	42.2	4,072	1.04%	大買/大賣/
2021/07/21	92	175.67	18.3	173.07	173.00	73.7	3,988	1.85%
2021/07/20	36.2	171.14	109	171.17	168.50	-72.8	3,989	-1.83%	大賣/
2021/07/19	138.2	179.25	64.1	176.00	176.00	74.1	3,969	1.87%	大買/
2021/07/16	34.2	178.18	41	176.23	176.00	-6.8	3,981	-0.17%
2021/07/15	73.3	176.68	31	174.89	180.00	42.3	4,027	1.05%
2021/07/14	29.3	177.67	77	178.61	176.00	-47.7	4,054	-1.18%
2021/07/13	229.5	187.73	197	185.31	181.50	32.5	3,993	0.81%	大買/大賣/
2021/07/12	164	178.15	69.1	175.80	174.50	94.9	3,843	2.47%	大買/
2021/07/09	30	173.68	20	171.23	167.50	10	3,825	0.26%
2021/07/08	21	175.26	36	174.93	174.50	-15	3,889	-0.39%
2021/07/07	47	174.85	171	174.23	175.50	-124	3,884	-3.19%	大賣/鉅額交易
2021/07/06	284.1	174.74	210	172.52	175.50	74.1	3,859	1.92%	大買/大賣/
2021/07/05	113	166.92	59	163.53	164.00	54	3,728	1.45%	大買/
2021/07/02	48	160.02	14	157.93	159.00	34	3,826	0.89%
2021/07/01	50	159.05	94.2	156.10	154.50	-44.2	3,869	-1.14%
2021/06/30	58	164.66	26	162.37	161.50	32	3,948	0.81%
2021/06/29	34	163.93	56.4	162.84	158.00	-22.4	3,962	-0.56%
2021/06/28	77.1	168.58	178	167.45	161.00	-100.9	4,011	-2.51%	大賣/
2021/06/25	123.1	168.37	44	166.84	169.00	79.1	4,261	1.86%	大買/
2021/06/24	48.2	165.55	115	164.39	168.00	-66.8	4,637	-1.44%	大賣/
2021/06/23	98	166.52	34	161.28	171.00	64	4,842	1.32%
2021/06/22	29	161.53	159.2	159.48	155.50	-130.2	4,777	-2.73%	大賣/鉅額交易
2021/06/21	226.4	160.04	378	157.94	157.00	-151.6	4,649	-3.26%	大買/大賣/鉅額交易
2021/06/18	340	153.59	106	152.92	158.00	234	4,427	5.28%	大買/大賣/鉅額交易
2021/06/17	65	143.17	19	142.58	144.00	46	4,262	1.08%
2021/06/16	21	141.74	21.2	141.41	140.50	-0.2	4,283	-0.01%
2021/06/15	28	143.45	14	143.04	143.00	14	4,321	0.32%
2021/06/11	95	150.04	160	148.89	145.00	-65	4,348	-1.49%	大賣/
2021/06/10	82	145.26	72	143.02	148.00	10	4,339	0.23%
2021/06/09	102	141.81	44	141.23	141.00	58	4,371	1.33%	大買/
2021/06/08	17	139.71	35	139.31	138.50	-18	4,462	-0.40%
2021/06/07	41	139.27	20	135.70	140.50	21	4,735	0.44%
2021/06/04	11	138.68	23	138.22	138.00	-12	4,869	-0.25%
2021/06/03	139	141.43	33	141.52	143.00	106	4,885	2.17%	大買/鉅額交易
2021/06/02	15	135.90	81	134.68	134.00	-66	4,857	-1.36%
2021/06/01	7	140.93	12	141.00	139.00	-5	4,842	-0.10%
2021/05/28	77	139.68	40	138.24	140.50	37	4,859	0.76%
2021/05/27	33	137.70	71	137.18	135.50	-38	4,883	-0.78%
2021/05/26	97	139.34	38	134.71	142.00	59	4,858	1.21%
2021/05/25	76	138.93	45	137.79	135.00	31	4,970	0.62%
2021/05/24	49	131.26	37	128.58	132.00	12	5,085	0.24%
2021/05/21	26	127.15	29	125.10	126.50	-3	5,088	-0.06%
2021/05/20	55	125.20	73	122.49	121.00	-18	5,099	-0.35%
2021/05/19	41	125.71	67	123.15	124.00	-26	5,090	-0.51%
2021/05/18	63	122.74	10	120.85	126.50	53	5,088	1.04%
2021/05/17	6	117.75	35.2	115.12	115.50	-29.2	5,078	-0.57%
2021/05/14	24	128.08	30	123.05	122.50	-6	5,043	-0.12%
2021/05/13	57	125.02	30	122.63	125.50	27	5,000	0.54%
2021/05/12	37	127.80	38	122.72	120.00	-1	4,940	-0.02%
2021/05/11	12	126.08	50	124.95	124.00	-38	4,870	-0.78%
2021/05/10	1	135.50	60	138.31	134.50	-59	4,830	-1.22%
2021/05/07	68	138.66	17	137.38	141.00	51	4,821	1.06%
2021/05/06	46	133.62	19	132.42	134.00	27	4,796	0.56%
2021/05/05	16	133.63	35	131.03	128.50	-19	4,776	-0.40%
2021/05/04	27	133.22	27	133.67	132.50	0	4,762	0.00%
2021/05/03	10	141.20	26	139.52	139.50	-16	4,706	-0.34%
2021/04/29	16	146.81	71	145.04	144.00	-55	4,684	-1.17%
2021/04/28	77	146.83	286	144.50	145.50	-209	4,670	-4.47%	大賣/鉅額交易
2021/04/27	4	145.13	184	147.00	143.00	-180	4,655	-3.87%	大賣/鉅額交易
2021/04/26	19.2	150.26	60	148.42	148.00	-40.8	4,628	-0.88%
2021/04/23	267	144.10	182	139.23	144.50	85	4,585	1.85%	大買/大賣/
2021/04/22	225	149.52	281.3	146.56	140.00	-56.3	4,555	-1.24%	大買/大賣/
2021/04/21	327	150.04	79	145.92	151.50	248	4,494	5.52%	大買/鉅額交易
2021/04/20	136	148.57	35	148.16	147.50	101	4,425	2.28%	大買/鉅額交易
2021/04/19	5	142.50	10	141.95	140.50	-5	4,364	-0.11%
2021/04/16	316	146.30	78	145.79	144.00	238	4,352	5.47%	大買/鉅額交易
2021/04/15	147	143.93	12	140.58	148.00	135	4,304	3.14%	大買/鉅額交易
2021/04/14	46	136.49	53	138.24	138.00	-7	4,238	-0.17%
2021/04/13	24	145.44	90	143.14	143.50	-66	4,151	-1.59%
2021/04/12	35	147.19	432.5	144.45	142.50	-397.5	4,111	-9.67%	大賣/鉅額交易
2021/04/09	42	148.25	173	147.12	146.50	-131	4,057	-3.23%	大賣/鉅額交易
2021/04/08	222	153.64	203	151.52	150.00	19	4,001	0.47%	大買/大賣/
2021/04/07	53	145.21	444	145.16	145.50	-391	3,843	-10.17%	大賣/鉅額交易
2021/04/06	77	154.17	75	153.93	150.50	2	3,767	0.05%
2021/04/01	47	148.44	423	147.34	147.00	-376	3,651	-10.30%	大賣/鉅額交易
2021/03/31	34	150.06	96	150.38	149.50	-62	3,576	-1.73%
2021/03/30	212	150.19	155	148.18	152.00	57	3,469	1.64%	大買/大賣/
2021/03/29	225	149.20	284	147.44	146.00	-59	3,154	-1.87%	大買/大賣/
2021/03/26	905	133.44	84	131.44	143.00	821	2,735	30.01%	大買/鉅額交易
2021/03/25	103	126.79	78	124.91	130.00	25	2,389	1.05%	大買/
2021/03/24	23	117.35	26	117.62	118.50	-3	2,307	-0.13%
2021/03/23	52	115.60	87	117.34	115.50	-35	2,283	-1.53%
2021/03/22	102	118.07	37	117.45	120.50	65	2,217	2.93%	大買/
2021/03/19	38	115.74	55	115.67	113.50	-17	2,166	-0.78%
2021/03/18	57	116.08	3	115.83	118.00	54	2,149	2.51%
2021/03/17	34	115.68	56	116.07	117.00	-22	2,108	-1.04%
2021/03/16	185	121.95	30	120.10	120.00	155	2,068	7.49%	大買/鉅額交易
2021/03/15	31	120.37	16	118.69	120.00	15	1,969	0.76%
2021/03/12	29	116.34	68	115.60	115.50	-39	1,878	-2.08%
2021/03/11	162	111.57	131	112.55	113.00	31	1,784	1.74%	大買/大賣/
2021/03/10	68	105.69	147	104.77	106.50	-79	1,502	-5.26%	大賣/
2021/03/09	74	97.75	0	0.00	97.00	74	1,346	5.50%
2021/03/08	7	99.31	26	99.04	101.00	-19	1,307	-1.45%
2021/03/05	23	96.72	5	96.50	96.50	18	1,285	1.40%
2021/03/04	19	99.13	20	98.05	98.00	-1	1,276	-0.08%
2021/03/03	102	99.94	6	100.67	99.20	96	1,254	7.65%	大買/
2021/03/02	5	99.74	30	99.28	98.00	-25	1,209	-2.07%
2021/02/26	7	95.17	12	95.01	95.60	-5	1,161	-0.43%
2021/02/25	175	97.23	303	101.62	96.50	-128	1,182	-10.83%	大買/大賣/鉅額交易
2021/02/24	332.5	99.75	30	97.33	101.00	302.5	1,053	28.71%	大買/鉅額交易
2021/02/23	129	91.53	0	0.00	92.20	129	881	14.63%	大買/鉅額交易
2021/02/22	80	90.40	6	90.50	90.80	74	848	8.72%
2021/02/18	0	0.00	1	86.90	86.70	-1	794	-0.13%
2021/02/17	1	87.40	4	86.07	86.40	-3	775	-0.39%
2021/02/01	0	83.40	0	0.00	79.30	0	817	0.00%
2021/01/29	1	80.70	0	0.00	79.70	1	821	0.12%
2021/01/28	1	81.70	0	0.00	81.20	1	816	0.12%
2021/01/25	2	82.75	0	0.00	83.00	2	812	0.25%
2021/01/20	1	82.30	0	0.00	81.50	1	796	0.13%
2021/01/19	0	0.00	1	85.70	84.50	-1	780	-0.13%
2021/01/18	0	0.00	2	84.90	84.80	-2	783	-0.26%
2021/01/15	0	0.00	2	87.00	85.30	-2	781	-0.26%
2021/01/14	2	86.25	0	0.00	86.50	2	775	0.26%
2021/01/13	0	85.10	0	0.00	84.70	0	762	0.00%
2021/01/12	0	84.70	1	86.30	84.70	-1	759	-0.13%
2021/01/11	0	85.80	5	85.30	86.30	-5	750	-0.67%
2021/01/08	0	0.00	4	85.20	84.80	-4	750	-0.53%
2021/01/04	0	86.30	0	0.00	86.50	0	755	0.00%
2020/12/30	0	0.00	1	85.60	85.50	-1	794	-0.13%
2020/12/25	1	86.60	0	0.00	86.10	1	799	0.13%
2020/12/21	1	83.80	1	84.60	84.60	0	793	0.00%
2020/12/15	1	85.90	3	85.10	85.10	-2	803	-0.25%
2020/12/14	15	87.68	1	87.60	87.80	14	789	1.77%
2020/12/11	1	85.20	2	84.60	85.50	-1	774	-0.13%
2020/12/09	0	0.00	3	88.70	88.00	-3	753	-0.40%
2020/12/08	11	89.69	20	89.27	88.10	-9	739	-1.22%
2020/12/07	8	89.10	2	89.10	90.80	6	696	0.86%
2020/12/03	1	87.30	1	86.40	86.30	0	652	0.00%
2020/12/02	5	86.00	0	0.00	87.00	5	648	0.77%
2020/12/01	1	85.30	0	0.00	85.40	1	643	0.16%
2020/11/30	0	0.00	1	86.40	85.60	-1	648	-0.15%
2020/11/27	5	86.60	2	86.90	86.80	3	643	0.47%
2020/11/26	2	86.30	0	0.00	86.50	2	639	0.31%
2020/11/25	1	88.50	2	88.25	86.60	-1	636	-0.16%
2020/11/24	4	88.25	0	0.00	87.70	4	613	0.65%
2020/11/23	3	85.73	6	85.43	85.70	-3	570	-0.53%
2020/11/13	0.2	82.60	0	0.00	83.00	0.2	620	0.02%
2020/11/12	0.1	82.80	0	0.00	82.30	0.1	624	0.01%
2020/11/11	0	0.00	1	83.70	83.60	-1	627	-0.16%
2020/11/10	10	85.00	2	83.40	84.00	8	617	1.30%
2020/11/06	2	81.10	1	81.10	81.90	1	589	0.17%
2020/11/02	0	0.00	2	78.20	78.20	-2	641	-0.31%
2020/10/27	0	0.00	0	81.00	80.90	0	672	0.00%
2020/10/26	0	0.00	1	81.50	80.30	-1	694	-0.14%
2020/10/23	0	80.10	0	0.00	80.10	0	710	0.00%
2020/10/22	1	79.60	6	79.70	79.00	-5	743	-0.67%
2020/10/16	0	0.00	2	80.40	80.10	-2	836	-0.24%
2020/10/15	0	0.00	2	82.20	81.10	-2	852	-0.23%
2020/10/14	0	0.00	3	82.60	82.80	-3	862	-0.35%
2020/10/13	0	0.00	12	82.73	82.70	-12	874	-1.37%
2020/10/12	26	82.93	1	83.00	82.20	25	871	2.87%
2020/10/08	12	81.86	6	82.00	82.00	6	880	0.68%
2020/10/07	12	82.34	2	82.00	81.60	10	880	1.14%
2020/09/30	2	77.90	101	77.83	78.20	-99	930	-10.64%	大賣/
2020/09/29	0	77.70	0	0.00	78.20	0	957	0.00%
2020/09/28	2	77.05	33	76.69	76.70	-31	1,007	-3.08%
2020/09/25	0	75.20	2	75.35	75.20	-2	1,040	-0.19%
2020/09/24	0	0.00	2	77.30	77.10	-2	1,048	-0.19%
2020/09/23	3	78.70	30	78.86	78.50	-27	1,058	-2.55%
2020/09/21	1	81.00	63	80.77	80.10	-62	1,071	-5.79%
2020/09/18	5	80.40	150	80.09	80.80	-145	1,076	-13.46%	大賣/鉅額交易
2020/09/16	6	78.30	0	0.00	79.00	6	1,122	0.53%
2020/09/14	0	0.00	50	76.73	76.80	-50	1,135	-4.40%
2020/09/09	3	76.97	4	76.85	77.10	-1	1,182	-0.08%
2020/09/04	0	0.00	3	79.90	80.20	-3	1,265	-0.24%
2020/09/03	18	81.99	0	0.00	81.20	18	1,356	1.33%
2020/08/31	2	80.25	2	79.30	79.10	0	1,581	0.00%
2020/08/28	1	80.80	0	0.00	80.60	1	1,588	0.06%
2020/08/27	32	81.68	3	81.63	81.20	29	1,597	1.82%
2020/08/26	5	81.38	30	80.71	81.00	-25	1,611	-1.55%
2020/08/25	20	81.50	2	81.25	80.90	18	1,636	1.10%
2020/08/21	10	78.51	0	0.00	79.90	10	1,696	0.59%
2020/08/20	0	0.00	4	75.00	75.40	-4	1,733	-0.23%
2020/08/11	1	84.80	2	84.70	83.90	-1	1,926	-0.05%
2020/08/10	10	87.45	24	86.27	85.60	-14	1,923	-0.73%
2020/08/07	19	88.29	10	87.20	87.20	9	1,928	0.47%
2020/08/06	20	88.12	21	88.22	88.20	-1	1,919	-0.05%
2020/08/05	13	86.51	9	86.34	86.60	4	1,901	0.21%
2020/08/04	6	84.07	0	0.00	84.50	6	1,893	0.32%
2020/08/03	2	83.65	10	83.90	83.50	-8	1,895	-0.42%
2020/07/31	12	84.59	0	0.00	84.50	12	1,899	0.63%
2020/07/30	2	81.30	14	81.75	81.50	-12	1,892	-0.63%
2020/07/29	10	86.02	0	0.00	85.20	10	1,879	0.53%
2020/07/28	0	0.00	10	87.49	85.40	-10	1,860	-0.54%
2020/07/27	19	90.56	1	88.90	88.70	18	1,841	0.98%
2020/07/24	16	91.06	19	88.61	88.00	-3	1,829	-0.16%
2020/07/23	2	89.50	0	0.00	89.10	2	1,792	0.11%
2020/07/22	5	88.90	22	88.04	88.60	-17	1,780	-0.95%
2020/07/21	17	87.37	0	0.00	87.80	17	1,767	0.96%
2020/07/17	0	0.00	18	86.36	85.50	-18	1,749	-1.03%
2020/07/16	5	86.90	17	86.70	87.00	-12	1,740	-0.69%
2020/07/15	22	86.93	1	87.20	85.70	21	1,734	1.21%
2020/07/14	0	0.00	6	86.12	85.20	-6	1,724	-0.35%
2020/07/13	4	86.80	0	0.00	86.40	4	1,726	0.23%
2020/07/10	4	86.83	27	88.16	86.00	-23	1,726	-1.33%
2020/07/09	67	90.67	23	90.05	89.80	44	1,708	2.58%
2020/07/08	27	87.88	4	86.88	88.10	23	1,656	1.39%
2020/07/07	51	87.51	85	87.82	86.00	-34	1,625	-2.09%
2020/07/06	29	86.46	4	86.83	87.10	25	1,582	1.58%
2020/07/03	50	84.61	15	84.43	84.60	35	1,558	2.25%
2020/07/02	13	84.51	35	84.14	84.70	-22	1,556	-1.41%
2020/07/01	0	0.00	1	84.00	83.40	-1	1,548	-0.06%
2020/06/30	5	83.40	10	83.40	83.40	-5	1,540	-0.32%
2020/06/29	31	82.22	5	82.34	82.00	26	1,545	1.68%
2020/06/24	31	84.08	55	84.86	84.10	-24	1,543	-1.56%
2020/06/23	3	82.03	1	80.80	81.90	2	1,543	0.13%
2020/06/19	0	0.00	1	81.60	81.30	-1	1,582	-0.06%
2020/06/18	8	81.38	13	81.72	82.10	-5	1,579	-0.32%
2020/06/17	4	81.28	2	79.90	82.20	2	1,561	0.13%
2020/06/16	7	79.96	4	80.12	79.80	3	1,558	0.19%
2020/06/15	9	78.82	6	79.82	78.90	3	1,567	0.19%
2020/06/12	13	79.64	14	80.19	81.00	-1	1,553	-0.06%
2020/06/11	38	82.71	9	83.24	82.70	29	1,526	1.90%
2020/06/10	45	85.98	42	88.25	84.70	3	1,511	0.20%
2020/06/09	113	85.44	15	85.58	86.10	98	1,443	6.79%	大買/
2020/06/08	38	85.17	21	85.64	87.50	17	1,377	1.23%
2020/06/05	0	0.00	4	79.80	79.60	-4	1,276	-0.31%
2020/06/03	50	79.61	1	79.30	79.50	49	1,266	3.87%
2020/06/02	54	79.79	3	79.77	79.50	51	1,266	4.03%
2020/06/01	54	79.61	1	81.00	81.00	53	1,248	4.24%
2020/05/29	3	78.73	3	78.43	78.80	0	1,224	0.00%
2020/05/28	30	79.66	29	79.13	77.60	1	1,208	0.08%
2020/05/27	11	77.54	6.4	77.27	76.90	4.6	1,145	0.40%
2020/05/26	0	0.00	1	74.70	74.00	-1	1,100	-0.09%
2020/05/25	6	73.67	1	74.00	75.00	5	1,090	0.46%
2020/05/22	4	76.08	3	75.60	74.80	1	1,065	0.09%
2020/05/21	3	78.20	34	77.96	77.90	-31	1,040	-2.98%
2020/05/20	41	78.00	16	77.91	78.30	25	946	2.64%
2020/05/19	0	0.00	1	71.50	71.20	-1	860	-0.12%
2020/05/18	1	70.20	0	0.00	70.20	1	857	0.12%
2020/05/15	0	0.00	1	69.90	70.10	-1	850	-0.12%
2020/05/14	28	71.88	1	72.20	70.50	27	845	3.19%
2020/05/08	0	0.00	7	70.96	71.00	-7	823	-0.85%
2020/05/07	0	0.00	1	71.30	70.90	-1	822	-0.12%
2020/05/06	0	0.00	12	69.53	69.70	-12	820	-1.46%
2020/05/05	51	69.39	4	69.10	69.80	47	828	5.68%
2020/04/30	80	67.80	2	67.55	68.00	78	829	9.40%
2020/04/29	2	65.70	2	65.95	66.20	0	828	0.00%
2020/04/28	5	64.88	1	65.00	64.90	4	827	0.48%
2020/04/27	16	64.36	0	0.00	64.90	16	856	1.87%
2020/04/24	0	0.00	1	63.70	63.70	-1	865	-0.12%
2020/04/23	1	63.00	0	0.00	63.40	1	867	0.12%
2020/04/21	38	63.20	0	0.00	62.80	38	860	4.42%
2020/04/17	6	65.80	2	64.75	64.20	4	862	0.46%
2020/04/16	2	63.90	2	64.50	64.50	0	852	0.00%
2020/04/15	7	63.27	31	63.11	63.40	-24	842	-2.85%
2020/04/13	0	0.00	1	61.80	61.80	-1	834	-0.12%
2020/04/10	2	61.85	4	61.95	62.20	-2	839	-0.24%
2020/04/09	3	63.17	0	0.00	62.10	3	852	0.35%
2020/04/08	0	0.00	1	63.00	62.80	-1	847	-0.12%
2020/04/07	1	62.00	2	62.00	62.30	-1	836	-0.12%
2020/04/06	4	60.93	0	0.00	61.50	4	826	0.48%
2020/03/31	7	60.87	0	0.00	60.60	7	836	0.84%
2020/03/30	0	0.00	1	57.70	60.90	-1	831	-0.12%
2020/03/27	69	62.14	71	60.47	59.70	-2	839	-0.24%
2020/03/24	0	0.00	1	51.60	51.10	-1	772	-0.13%
2020/03/20	1	49.80	0	0.00	50.50	1	780	0.13%
2020/03/19	1	49.55	3	47.10	47.20	-2	776	-0.26%
2020/03/17	2	55.60	13	55.39	55.30	-11	790	-1.39%
2020/03/16	16	61.68	3	58.50	58.10	13	822	1.58%
2020/03/13	1	61.80	0	0.00	63.60	1	873	0.11%
2020/03/12	6	68.10	0	0.00	66.80	6	869	0.69%
2020/03/11	9	73.63	12	72.58	71.50	-3	880	-0.34%
2020/03/10	9	70.22	2	70.10	71.00	7	904	0.77%
2020/03/09	11	71.44	1	71.40	70.00	10	950	1.05%
2020/03/06	0	0.00	1	71.60	71.30	-1	952	-0.11%
2020/03/05	101	70.85	1	70.70	70.70	100	1,009	9.91%	大買/
2020/03/02	1	66.30	0	0.00	68.00	1	1,262	0.08%
2020/02/26	4	70.95	2	71.75	70.70	2	1,265	0.16%
2020/02/20	87	72.40	0	0.00	72.10	87	1,296	6.71%
2020/02/14	1	71.00	0	0.00	71.20	1	1,515	0.07%
2020/02/13	0	0.00	1	72.00	70.90	-1	1,527	-0.07%
2020/02/11	0	0.00	4	70.60	71.20	-4	1,584	-0.25%
2020/02/07	5	69.88	0	0.00	69.90	5	1,624	0.31%
2020/02/03	1	64.70	1	66.70	67.10	0	1,766	0.00%
2020/01/31	1	70.10	3	71.90	70.80	-2	1,789	-0.11%
2020/01/30	17	72.01	0	0.00	72.30	17	1,924	0.88%
2020/01/20	0	0.00	1	79.50	79.60	-1	1,948	-0.05%
2020/01/17	3	78.03	3	78.20	78.00	0	2,088	0.00%
2020/01/16	3	77.03	1	77.00	78.00	2	2,141	0.09%
2020/01/15	11	77.69	0	0.00	77.30	11	2,149	0.51%
2020/01/14	3	78.23	1	78.50	78.40	2	2,160	0.09%
2020/01/13	0	0.00	2	78.00	78.20	-2	2,187	-0.09%
2020/01/08	1	76.60	1	76.90	76.60	0	2,403	0.00%
2020/01/07	1	76.10	0	0.00	77.00	1	2,402	0.04%
2020/01/06	2	76.60	0	0.00	76.50	2	2,398	0.08%
2020/01/03	1	79.50	0	0.00	77.80	1	2,392	0.04%
2019/12/30	1	78.70	0	0.00	78.20	1	2,378	0.04%
2019/12/27	1	78.00	0	0.00	77.90	1	2,374	0.04%
2019/12/26	1	77.60	5	77.82	77.60	-4	2,374	-0.17%
2019/12/25	6	78.40	5	78.70	78.30	1	2,364	0.04%
2019/12/24	5	80.68	5	80.24	78.80	0	2,360	0.00%
2019/12/17	2	81.25	2	80.10	79.90	0	2,298	0.00%
2019/12/13	0	0.00	1	78.50	79.70	-1	2,291	-0.04%
2019/12/11	63	80.54	4	80.65	80.70	59	2,243	2.63%
2019/12/10	47	81.62	46	80.80	81.70	1	2,204	0.05%
2019/12/09	1	80.00	2	79.60	78.10	-1	2,133	-0.05%
2019/12/06	2	80.40	5	80.04	78.70	-3	2,111	-0.14%
2019/12/05	22	78.36	10	78.55	79.80	12	2,076	0.58%
2019/12/04	38	76.94	5	78.40	79.00	33	2,019	1.63%
2019/12/03	2	75.90	1	75.90	75.90	1	1,964	0.05%
2019/12/02	2	76.40	5.6	77.31	75.10	-3.6	1,955	-0.18%
2019/11/29	39	78.61	117	79.58	76.50	-78	1,889	-4.13%	大賣/
2019/11/28	3	75.70	3	76.40	76.40	0	1,655	0.00%
2019/11/27	1	75.10	1	75.00	74.30	0	1,658	0.00%
2019/11/26	14	74.30	7	73.89	74.30	7	1,648	0.42%
2019/11/25	0	0.00	1	72.70	72.80	-1	1,650	-0.06%
2019/11/22	2	72.90	1	72.20	72.30	1	1,641	0.06%
2019/11/21	3	72.00	1	73.10	73.90	2	1,631	0.12%
2019/11/20	3	72.67	118	72.96	72.80	-115	1,619	-7.10%	大賣/鉅額交易
2019/11/19	4	75.20	6	75.15	74.50	-2	1,603	-0.12%
2019/11/18	1	75.60	8	75.18	75.10	-7	1,595	-0.44%
2019/11/15	16	76.70	289	76.18	75.70	-273	1,584	-17.23%	大賣/鉅額交易
2019/11/14	41	76.93	19	77.09	78.40	22	1,526	1.44%
2019/11/13	271	76.58	43	76.30	76.20	228	1,463	15.57%	大買/鉅額交易
2019/11/12	1	71.70	0	0.00	72.50	1	1,365	0.07%
2019/11/11	3	72.50	49	71.68	71.00	-46	1,355	-3.39%
2019/11/08	6	75.03	3	74.90	75.00	3	1,313	0.23%
2019/11/07	2	75.10	2	75.50	75.00	0	1,299	0.00%
2019/11/06	2	75.15	1	74.60	75.00	1	1,281	0.08%
2019/11/05	36	78.24	161	78.10	76.50	-125	1,254	-9.96%	大賣/鉅額交易
2019/11/04	44	75.42	7	76.01	75.50	37	1,166	3.17%
2019/11/01	8	73.41	0	0.00	73.20	8	1,129	0.71%
2019/10/31	1	74.80	4	75.15	74.40	-3	1,114	-0.27%
2019/10/30	8	75.30	8	75.84	76.90	0	1,100	0.00%
2019/10/29	56	76.81	97	76.08	75.90	-41	1,083	-3.79%
2019/10/28	4	70.43	72	72.01	72.90	-68	947	-7.17%
2019/10/25	214	72.19	103	71.68	69.90	111	895	12.39%	大買/大賣/鉅額交易
2019/10/24	334	68.87	36	68.23	69.40	298	745	39.97%	大買/鉅額交易
2019/10/23	146	67.02	35	67.17	66.70	111	692	16.03%	大買/鉅額交易
2019/10/22	46	67.53	7	67.00	67.80	39	685	5.69%
2019/10/21	5	67.20	299	68.15	66.80	-294	681	-43.16%	大賣/鉅額交易
2019/10/18	165	68.16	142	69.10	69.00	23	651	3.53%	大買/大賣/
2019/10/17	266	66.26	59	66.07	68.40	207	549	37.66%	大買/鉅額交易
2019/10/16	11	62.57	12	62.74	62.20	-1	445	-0.22%
2019/10/15	3	61.63	7	62.51	61.50	-4	434	-0.92%
2019/10/14	0	0.00	3	61.10	61.20	-3	433	-0.69%
2019/10/09	8	60.85	0	0.00	60.40	8	433	1.85%
2019/10/08	2	61.35	0	0.00	61.50	2	433	0.46%
2019/10/07	0	0.00	1	61.80	61.60	-1	429	-0.23%
2019/10/02	130	62.86	3	62.30	63.10	127	428	29.65%	大買/鉅額交易
2019/09/26	0	0.00	2	61.20	61.10	-2	423	-0.47%
2019/09/25	0	0.00	1	61.20	61.10	-1	426	-0.23%
2019/09/20	0	0.00	1	62.90	62.50	-1	429	-0.23%
2019/09/19	3	62.53	5	62.72	62.50	-2	427	-0.47%
2019/09/18	0	0.00	1	61.60	61.50	-1	414	-0.24%
2019/09/17	1	60.20	5	60.76	61.80	-4	412	-0.97%
2019/09/11	2	60.20	1	60.20	60.20	1	406	0.25%
2019/09/09	1	59.30	0	0.00	59.80	1	403	0.25%
2019/09/06	0	0.00	20	60.00	59.90	-20	402	-4.97%
2019/09/03	0	0.00	20	60.75	60.10	-20	397	-5.03%
2019/09/02	5	60.40	3	60.07	60.50	2	395	0.51%
2019/08/30	0	0.00	2	60.30	60.00	-2	390	-0.51%
2019/08/29	93	58.41	0	0.00	58.30	93	370	25.10%
2019/08/28	40	58.34	1.5	58.37	57.90	38.5	367	10.47%
2019/08/22	0	0.00	1	57.00	57.00	-1	356	-0.28%
2019/08/21	0	0.00	2	57.05	57.30	-2	355	-0.56%
2019/08/20	1	57.10	1	57.70	57.10	0	355	0.00%
2019/08/19	0	0.00	2	56.65	57.00	-2	353	-0.57%
2019/08/15	1	55.00	0	0.00	55.00	1	350	0.28%
2019/08/13	1	56.30	16	56.08	55.70	-15	347	-4.32%
2019/08/12	3	57.27	1	57.80	57.30	2	342	0.58%
2019/08/08	4	57.23	1	57.70	57.70	3	339	0.88%
2019/08/07	10	55.40	1	56.80	56.60	9	339	2.65%
2019/08/01	1	58.40	0	0.00	58.30	1	331	0.30%
2019/07/31	1	62.30	15	62.89	63.00	-14	316	-4.42%
2019/07/30	0	0.00	4	62.28	62.30	-4	297	-1.35%
2019/07/29	0	0.00	2.2	63.14	62.70	-2.2	289	-0.75%
2019/07/26	0	0.00	0.5	62.90	63.20	-0.5	284	-0.18%
2019/07/25	1	62.60	13	62.71	63.10	-12	280	-4.28%
2019/07/24	0	0.00	2	62.25	62.20	-2	273	-0.73%
2019/07/23	1	61.60	2	61.85	61.40	-1	269	-0.37%
2019/07/18	1	59.80	0	0.00	59.50	1	253	0.39%
2019/07/17	10	60.72	0	0.00	60.60	10	254	3.94%
2019/07/15	0	0.00	59	59.52	59.70	-59	248	-23.73%
2019/07/12	2	59.20	0	0.00	59.50	2	249	0.80%
2019/07/11	2	59.30	0	0.00	59.50	2	249	0.80%
2019/07/04	1	59.30	1	59.70	59.50	0	257	0.00%
2019/07/02	0	0.00	1	59.30	59.00	-1	264	-0.38%
2019/07/01	2	58.60	2.3	58.59	58.80	-0.3	268	-0.10%
2019/06/27	1	57.20	0	0.00	57.00	1	272	0.37%
2019/06/26	0.3	56.50	0	0.00	56.50	0.3	269	0.11%
2019/06/25	1	56.30	0	0.00	56.30	1	265	0.38%
2019/06/24	1	56.60	0	0.00	57.00	1	278	0.36%
2019/06/21	1	56.10	0	0.00	55.90	1	282	0.35%
2019/06/20	2	56.20	0	0.00	56.50	2	285	0.70%
2019/06/18	0	0.00	2	55.30	55.30	-2	289	-0.69%
2019/06/17	0	0.00	1	54.50	54.60	-1	291	-0.34%
2019/06/14	1	55.20	0	0.00	54.90	1	296	0.34%
2019/06/12	2	54.80	0	0.00	55.60	2	305	0.65%
2019/06/05	2	56.75	2	57.20	55.60	0	310	0.00%
2019/06/03	2	56.55	0	0.00	56.40	2	316	0.63%
2019/05/31	0	0.00	2	57.00	57.20	-2	319	-0.63%
2019/05/29	1	56.60	0	0.00	56.10	1	360	0.28%
2019/05/28	0	0.00	1	56.80	56.70	-1	361	-0.28%
2019/05/24	2	57.75	1	58.60	57.40	1	364	0.27%
2019/05/23	1	57.80	0	0.00	57.80	1	365	0.27%
2019/05/22	2	59.40	0	0.00	59.20	2	366	0.55%
2019/05/20	1	59.10	1	59.50	59.30	0	373	0.00%
2019/05/17	1	59.80	2	60.00	59.70	-1	377	-0.27%
2019/05/15	0	0.00	1	60.00	60.20	-1	385	-0.26%
2019/05/14	1	58.30	0	0.00	58.70	1	386	0.26%
2019/05/13	1	59.30	0	0.00	59.40	1	390	0.26%
2019/05/10	0	0.00	2	60.10	60.30	-2	392	-0.51%
2019/05/08	4	60.88	2	60.75	61.30	2	386	0.52%
2019/05/07	1	63.30	0	0.00	62.60	1	387	0.26%
2019/05/06	2	63.30	1	64.00	63.00	1	390	0.26%
2019/05/03	0	0.00	2	64.20	64.40	-2	399	-0.50%
2019/05/02	2	63.40	2	63.85	63.40	0	398	0.00%
2019/04/30	1	63.10	0	0.00	63.40	1	398	0.25%
2019/04/25	0	0.00	1	63.90	64.00	-1	406	-0.25%
2019/04/24	2	63.60	1	64.00	63.90	1	408	0.24%
2019/04/23	0	0.00	1	64.20	63.80	-1	410	-0.24%
2019/04/22	0	0.00	2	64.10	64.00	-2	407	-0.49%
2019/04/19	2	63.50	3	63.90	63.90	-1	407	-0.25%
2019/04/16	1	63.50	0	0.00	63.40	1	406	0.25%
2019/04/15	2	63.50	1	63.90	63.20	1	406	0.25%
2019/04/12	1	63.30	3	63.50	63.20	-2	406	-0.49%
2019/04/11	3	63.93	3	64.47	64.20	0	402	0.00%
2019/04/10	4	63.90	0	0.00	64.00	4	404	0.99%
2019/04/09	9.2	64.81	3	65.40	64.20	6.2	412	1.50%
2019/04/08	4	66.03	2	66.80	66.00	2	408	0.49%
2019/03/27	4	66.55	0	0.00	64.80	4	393	1.02%
2019/03/25	1	63.90	1.3	64.61	65.70	-0.3	376	-0.08%
2019/03/21	0.3	64.50	145	64.51	64.90	-144.7	396	-36.46%	大賣/鉅額交易
2019/03/20	0	0.00	2	63.80	64.00	-2	402	-0.50%
2019/03/19	3	62.93	3	63.37	63.00	0	417	0.00%
2019/03/18	2	63.35	0	0.00	62.80	2	414	0.48%
2019/03/15	1	64.70	1	64.80	64.50	0	406	0.00%
2019/03/14	0	0.00	1	64.40	64.60	-1	407	-0.25%
2019/03/13	3	64.10	2	64.60	63.80	1	410	0.24%
2019/03/12	2	64.35	2	64.80	64.10	0	417	0.00%
2019/03/11	1	64.00	1	64.40	63.80	0	419	0.00%
2019/03/08	2	63.80	1	64.30	63.80	1	425	0.23%
2019/03/07	1	64.50	0	0.00	64.40	1	426	0.23%
2019/03/05	3	67.23	5.5	67.71	66.00	-2.5	431	-0.58%
2019/03/04	1	64.90	7.5	65.48	65.90	-6.5	418	-1.55%
2019/02/25	2	64.10	0	0.00	63.80	2	418	0.48%
2019/02/21	5	63.96	5	64.48	64.20	0	453	0.00%
2019/02/20	1	63.90	1	64.50	64.10	0	455	0.00%
2019/02/19	3	64.30	0	0.00	63.80	3	454	0.66%
2019/02/18	5	64.02	3	64.53	63.80	2	455	0.44%
2019/02/15	1	64.20	1	65.20	64.10	0	453	0.00%
2019/02/14	1	65.10	4	65.60	65.20	-3	455	-0.66%
2019/02/13	0.7	64.20	0	0.00	64.50	0.7	459	0.15%
2019/02/12	1.3	64.60	1	65.00	65.00	0.3	460	0.07%
2019/01/29	1	63.50	1	63.90	63.80	0	478	0.00%
2019/01/28	0	0.00	1	64.00	64.00	-1	493	-0.20%
2019/01/25	1	63.50	3	63.97	63.50	-2	506	-0.40%
2019/01/24	3	63.40	4	63.73	63.40	-1	509	-0.20%
2019/01/22	2	62.50	0	0.00	61.90	2	516	0.39%
2019/01/21	1	62.60	1	63.10	62.70	0	517	0.00%
2019/01/18	3	62.23	2	62.80	62.70	1	523	0.19%
2019/01/16	2	61.50	0	0.00	61.60	2	535	0.37%
2019/01/15	1	61.70	0	0.00	61.30	1	538	0.19%
2019/01/10	0	61.10	0	0.00	61.50	0	555	0.00%
2019/01/02	0	0.00	99	60.94	60.80	-99	605	-16.35%
2018/12/27	0	0.00	3	62.10	62.10	-3	643	-0.47%
2018/12/22	1	66.00	4	65.23	64.80	-3	664	-0.45%
2018/12/21	4	64.40	0	0.00	65.10	4	678	0.59%
2018/12/14	3	66.17	3	68.43	65.40	0	735	0.00%
2018/12/13	2	67.10	0	0.00	67.10	2	722	0.28%
2018/12/12	3	66.43	2	67.05	65.40	1	737	0.14%
2018/12/06	1	64.20	0	0.00	62.80	1	825	0.12%
2018/12/03	0	0.00	1	65.60	66.10	-1	1,084	-0.09%
2018/11/28	1	63.70	0	0.00	63.70	1	1,113	0.09%
2018/11/27	0	0.00	1	63.10	63.30	-1	1,107	-0.09%
2018/11/23	1	61.60	0	0.00	61.50	1	1,120	0.09%
2018/11/22	0	0.00	1	63.00	62.50	-1	1,124	-0.09%
2018/11/21	162	61.78	1	61.70	61.70	161	1,123	14.33%	大買/鉅額交易
2018/11/20	48	61.93	5	62.42	62.00	43	1,131	3.80%
2018/11/19	128	59.51	0	0.00	59.80	128	1,129	11.33%	大買/鉅額交易
2018/11/16	65	58.85	16	58.54	58.50	49	1,142	4.29%
2018/11/15	1	58.60	1	59.10	58.40	0	1,162	0.00%
2018/11/12	3	59.03	2	58.40	57.70	1	1,226	0.08%
2018/11/09	0	0.00	1	58.90	58.90	-1	1,228	-0.08%
2018/11/08	1	58.20	1	58.60	57.40	0	1,252	0.00%
2018/11/07	1	57.00	1	57.90	57.90	0	1,257	0.00%
2018/11/06	1	58.60	1	59.10	57.50	0	1,263	0.00%
2018/11/05	1	58.00	2	58.40	58.20	-1	1,276	-0.08%
2018/11/02	5	56.14	7	56.31	56.50	-2	1,287	-0.16%
2018/11/01	1	55.00	0	0.00	54.40	1	1,303	0.08%
2018/10/31	4	52.98	11	52.91	52.80	-7	1,316	-0.53%
2018/10/26	0	0.00	1	49.90	50.40	-1	1,363	-0.07%
2018/10/25	1	49.90	7	48.95	49.00	-6	1,379	-0.44%
2018/10/24	2	53.45	3	53.70	53.20	-1	1,379	-0.07%
2018/10/23	2	55.00	0	0.00	54.00	2	1,396	0.14%
2018/10/22	2	54.75	1	54.20	55.40	1	1,410	0.07%
2018/10/19	1	54.90	2.1	55.10	55.10	-1.1	1,425	-0.08%
2018/10/15	4	56.58	0	0.00	56.50	4	1,538	0.26%
2018/10/12	1	54.80	2	55.65	55.90	-1	1,564	-0.06%
2018/10/11	2	55.00	36	54.98	54.60	-34	1,580	-2.15%
2018/10/09	7.3	60.79	7	60.31	60.60	0.3	1,584	0.02%
2018/10/08	3	61.47	4	61.65	61.40	-1	1,634	-0.06%
2018/10/05	7	61.17	0	0.00	60.00	7	1,691	0.41%
2018/10/04	0.3	66.30	0	0.00	66.20	0.3	1,757	0.02%
2018/10/02	0	0.00	0.1	72.30	72.30	-0.1	1,903	0.00%
2018/10/01	0	0.00	0.2	72.30	72.30	-0.2	1,945	-0.01%
2018/09/18	3	54.00	0	0.00	53.90	3	2,104	0.14%
2018/09/14	1	55.90	0	0.00	55.80	1	2,257	0.04%
2018/09/13	1	54.50	0	0.00	54.50	1	2,364	0.04%
2018/09/10	1	53.70	0	0.00	54.80	1	2,841	0.04%
2018/09/07	1	55.60	1	56.00	54.70	0	2,907	0.00%
2018/09/06	1	55.80	0	0.00	55.60	1	3,054	0.03%
2018/09/05	1	56.60	1	56.60	56.10	0	3,214	0.00%
2018/09/04	0	0.00	1	57.30	57.30	-1	3,522	-0.03%
2018/09/03	9	57.84	15	59.47	57.30	-6	3,740	-0.16%
2018/08/31	41	59.43	40	59.16	60.40	1	3,722	0.03%
2018/08/30	18	57.32	25	57.38	57.80	-7	3,664	-0.19%
2018/08/20	0	0.00	1	54.60	54.00	-1	4,886	-0.02%
2018/08/16	17	55.83	1	55.40	56.10	16	4,984	0.32%
2018/08/15	1	54.50	1	54.90	54.90	0	4,970	0.00%
2018/08/14	0	0.00	17	53.39	54.70	-17	4,972	-0.34%
2018/08/13	0	0.00	2	54.30	52.90	-2	4,994	-0.04%
2018/08/10	1	54.10	6	54.30	54.40	-5	4,983	-0.10%
2018/08/08	1	55.60	52	55.71	55.70	-51	4,983	-1.02%
2018/08/07	61	57.06	0	0.00	56.20	61	4,998	1.22%
2018/08/06	0	0.00	1	56.00	55.80	-1	4,987	-0.02%
2018/08/02	1	54.70	0	0.00	54.10	1	4,993	0.02%
2018/07/31	5	57.66	0	0.00	58.30	5	4,973	0.10%
2018/07/30	2	56.75	0	0.00	56.50	2	4,946	0.04%
2018/07/27	1	58.40	0	0.00	58.10	1	4,935	0.02%
2018/07/25	3	57.83	0	0.00	58.00	3	4,905	0.06%
2018/07/24	6	57.83	1	57.90	57.90	5	4,890	0.10%
2018/07/23	1	56.90	1	56.60	56.30	0	4,879	0.00%
2018/07/19	0	0.00	5	56.30	56.30	-5	4,897	-0.10%
2018/07/18	2	56.50	5	57.20	56.50	-3	4,900	-0.06%
2018/07/17	0	0.00	1	58.10	57.90	-1	4,897	-0.02%
2018/07/16	15	59.19	2	59.00	58.10	13	4,892	0.27%
2018/07/13	3	58.20	2	58.30	57.90	1	4,869	0.02%
2018/07/12	0	0.00	9	58.40	58.40	-9	4,860	-0.19%
2018/07/11	3	57.40	161	57.49	56.90	-158	4,857	-3.25%	大賣/鉅額交易
2018/07/10	0	0.00	5	56.80	57.60	-5	4,853	-0.10%
2018/07/09	7	56.23	1	55.70	55.90	6	4,851	0.12%
2018/07/06	34	55.28	35	54.06	56.20	-1	4,852	-0.02%
2018/07/05	38	54.16	41	54.67	53.50	-3	4,826	-0.06%
2018/07/04	19	57.03	108	57.69	56.20	-89	4,802	-1.85%	大賣/
2018/07/03	44	61.06	48	60.06	59.00	-4	4,750	-0.08%
2018/07/02	22	59.10	20	59.36	59.00	2	4,663	0.04%
2018/06/29	105	59.90	26	59.27	58.80	79	4,682	1.69%	大買/
2018/06/28	12	58.30	10	59.00	58.30	2	4,687	0.04%
2018/06/27	22	61.55	21	60.84	59.40	1	4,809	0.02%
2018/06/26	18	60.24	12	60.60	61.50	6	4,766	0.13%
2018/06/25	2	58.75	17	58.32	59.20	-15	4,773	-0.31%
2018/06/22	20	60.10	110	60.53	59.00	-90	4,754	-1.89%	大賣/
2018/06/21	137	62.34	56	61.87	63.00	81	4,657	1.74%	大買/
2018/06/20	352	58.48	22	58.90	59.40	330	4,408	7.49%	大買/鉅額交易
2018/06/19	6	57.78	65	57.53	57.40	-59	4,246	-1.39%
2018/06/15	15	60.42	2	60.10	59.90	13	4,207	0.31%
2018/06/14	62	60.99	59	60.55	60.40	3	4,125	0.07%
2018/06/13	55	58.56	94	59.32	58.00	-39	3,945	-0.99%
2018/06/12	39	61.51	59	61.92	60.60	-20	3,782	-0.53%
2018/06/11	92	57.62	70	56.17	58.00	22	3,466	0.63%
2018/06/08	51	55.00	13	54.01	54.00	38	3,272	1.16%
2018/06/07	1	54.70	14	53.47	52.90	-13	3,245	-0.40%
2018/06/06	3	53.50	344	52.75	54.10	-341	3,199	-10.66%	大賣/鉅額交易
2018/06/05	8	52.94	27	52.76	52.10	-19	3,178	-0.60%
2018/06/04	140	54.61	182	53.34	53.60	-42	3,204	-1.31%	大買/大賣/
2018/06/01	28	53.64	28	54.11	52.90	0	3,206	0.00%
2018/05/31	64	57.18	88	56.79	53.50	-24	3,126	-0.77%
2018/05/30	757	58.23	332	58.15	57.20	425	2,902	14.64%	大買/大賣/鉅額交易
2018/05/29	40	54.65	25	56.35	56.60	15	2,395	0.63%
2018/05/28	32	50.71	25	50.61	51.50	7	2,265	0.31%
2018/05/25	8	49.06	2	49.40	48.45	6	2,152	0.28%
2018/05/24	27	49.06	23	48.97	49.15	4	2,134	0.19%
2018/05/23	0	0.00	1	47.45	47.40	-1	2,089	-0.05%
2018/05/22	8	47.24	0	0.00	46.90	8	2,106	0.38%
2018/05/21	14	48.16	1	48.55	47.65	13	2,125	0.61%
2018/05/18	0	0.00	1	47.95	47.70	-1	2,112	-0.05%
2018/05/17	2	47.70	1	48.10	47.20	1	2,131	0.05%
2018/05/16	2	47.08	2	47.45	46.90	0	2,133	0.00%
2018/05/15	3	46.90	2	47.40	46.90	1	2,184	0.05%
2018/05/14	2	46.00	2	46.35	46.35	0	2,263	0.00%
2018/05/10	0	0.00	18	46.41	46.35	-18	2,346	-0.77%
2018/05/09	7	45.73	1	45.80	45.70	6	2,476	0.24%
2018/05/08	0	0.00	1	45.85	45.85	-1	2,545	-0.04%
2018/05/04	1	44.70	0	0.00	44.75	1	2,964	0.03%
2018/05/02	0	0.00	2	45.45	45.45	-2	2,979	-0.07%
2018/04/30	11	45.44	1	45.40	45.50	10	3,007	0.33%
2018/04/27	0	0.00	8	44.12	44.65	-8	3,058	-0.26%
2018/04/26	2	43.20	0	0.00	43.20	2	3,057	0.07%
2018/04/25	2	45.35	0	0.00	45.70	2	3,035	0.07%
2018/04/24	0	0.00	1	47.50	45.40	-1	3,045	-0.03%
2018/04/23	5	46.88	3	47.18	46.55	2	3,036	0.07%
2018/04/19	5	47.35	21.3	47.70	47.90	-16.3	3,022	-0.54%
2018/04/18	4.3	46.33	5	46.50	46.20	-0.7	2,987	-0.02%
2018/04/17	2	46.80	5	47.65	46.40	-3	2,977	-0.10%
2018/04/16	4	47.76	1	48.15	47.65	3	2,961	0.10%
2018/04/13	3	47.25	3	47.42	47.55	0	2,945	0.00%
2018/04/12	3	46.57	38	46.65	46.70	-35	2,950	-1.19%
2018/04/11	21	47.03	16	47.00	46.95	5	3,035	0.16%
2018/04/10	16	46.28	25	46.50	46.30	-9	3,086	-0.29%
2018/04/09	78	48.15	4	47.30	46.80	74	3,072	2.41%
2018/04/03	19	47.85	2	47.98	48.10	17	3,066	0.55%
2018/04/02	4	48.43	143.8	48.13	47.60	-139.8	3,045	-4.59%	大賣/鉅額交易
2018/03/31	26	49.15	1	50.60	49.15	25	2,990	0.84%
2018/03/30	29	51.02	19	51.42	50.50	10	2,963	0.34%
2018/03/29	3	48.37	25	49.23	49.45	-22	2,823	-0.78%
2018/03/28	11	48.79	59	49.14	48.00	-48	2,781	-1.73%
2018/03/27	11	47.37	3	47.50	47.50	8	2,661	0.30%
2018/03/26	43	45.61	2	46.20	46.50	41	2,638	1.55%
2018/03/23	2	44.88	46	45.01	45.05	-44	2,643	-1.66%
2018/03/22	0	0.00	1	47.05	46.15	-1	2,622	-0.04%
2018/03/21	2	47.60	2	47.45	47.00	0	2,611	0.00%
2018/03/20	1	46.50	0	0.00	46.80	1	2,620	0.04%
2018/03/19	45	47.20	0	0.00	47.10	45	2,629	1.71%
2018/03/16	2	47.05	5	47.59	46.80	-3	2,636	-0.11%
2018/03/15	4	47.80	1	46.90	47.55	3	2,640	0.11%
2018/03/14	4	48.19	5	48.65	47.15	-1	2,681	-0.04%
2018/03/13	6	47.99	38	47.66	48.20	-32	2,691	-1.19%
2018/03/12	5	47.10	2	46.90	46.85	3	2,670	0.11%
2018/03/09	1	45.95	6	47.25	46.15	-5	2,664	-0.19%
2018/03/08	5	47.43	9	47.39	46.50	-4	2,639	-0.15%
2018/03/07	17	46.63	15	46.65	45.85	2	2,573	0.08%
2018/03/06	0	0.00	0.3	44.15	43.95	-0.3	2,516	-0.01%
2018/03/01	4	43.08	50	43.58	43.90	-46	2,561	-1.80%
2018/02/27	3	44.03	1	44.50	43.85	2	2,588	0.08%
2018/02/26	2	44.10	0	0.00	43.80	2	2,666	0.07%
2018/02/23	3	44.13	0	0.00	43.95	3	2,779	0.11%
2018/02/22	2	43.55	1	43.75	43.70	1	2,798	0.04%
2018/02/21	50	44.69	18	44.61	44.15	32	2,850	1.12%
2018/02/12	0	0.00	9	42.98	43.15	-9	2,841	-0.32%
2018/02/09	4	39.66	1	39.75	42.20	3	2,861	0.10%
2018/02/08	4	43.53	1.7	43.97	43.30	2.3	2,915	0.08%
2018/02/07	34	44.84	6	44.93	44.00	28	2,919	0.96%
2018/02/06	42	43.08	224	43.83	42.95	-182	2,884	-6.31%	大賣/鉅額交易
2018/02/05	36	47.26	112	47.56	47.70	-76	2,818	-2.70%	大賣/
2018/02/02	5	50.90	16	51.31	50.80	-11	2,788	-0.39%
2018/02/01	33	51.82	53	52.10	51.40	-20	2,790	-0.72%
2018/01/31	18	50.40	19	50.03	50.40	-1	2,691	-0.04%
2018/01/30	82	50.92	62	50.72	51.10	20	2,649	0.75%
2018/01/29	53	49.20	44	48.65	49.60	9	2,409	0.37%
2018/01/26	1	46.65	2	46.65	46.50	-1	2,363	-0.04%
2018/01/25	2	46.58	3	46.53	46.35	-1	2,510	-0.04%
2018/01/24	12	46.43	20	46.54	46.45	-8	2,751	-0.29%
2018/01/23	50	47.57	10	47.75	47.15	40	2,924	1.37%
2018/01/22	4	45.51	7	45.97	45.95	-3	2,986	-0.10%
2018/01/19	10	46.12	2	45.73	45.70	8	3,311	0.24%
2018/01/18	1	47.00	1	47.20	46.55	0	3,359	0.00%
2018/01/17	0	0.00	4	46.69	46.35	-4	3,436	-0.12%
2018/01/16	5	47.82	3	47.72	47.50	2	3,497	0.06%
2018/01/15	2	47.55	0	0.00	47.50	2	3,614	0.06%
2018/01/12	0	0.00	2	46.80	46.80	-2	3,686	-0.05%
2018/01/11	2	46.13	5	46.21	46.05	-3	3,750	-0.08%
2018/01/10	1	46.85	1	46.40	45.95	0	3,932	0.00%
2018/01/09	3	46.08	2	46.43	46.05	1	4,081	0.02%
2018/01/08	7	47.36	5.4	47.65	46.80	1.6	4,109	0.04%
2018/01/05	2	48.58	12	49.20	48.70	-10	4,087	-0.24%
2018/01/04	11	47.61	26	47.43	49.25	-15	3,981	-0.38%
2018/01/03	7	46.34	12	46.78	46.00	-5	3,920	-0.13%
2018/01/02	13	46.42	9	46.57	46.60	4	3,898	0.10%