茂達 (6138)-凱基-台北券商分點個股進出

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－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北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	176	209.23	64	209.36	210.00	112	1,888	5.93%	大買/鉅額交易
2024/05/03	115	205.91	26.1	205.98	204.00	88.9	1,900	4.68%	大買/
2024/05/02	44	203.11	10	204.80	204.00	34	1,923	1.77%
2024/04/30	8	202.94	25	203.66	203.00	-17	1,934	-0.88%
2024/04/29	112	202.83	10	203.90	204.50	102	1,958	5.21%	大買/鉅額交易
2024/04/26	34	199.24	19	199.89	198.00	15	1,981	0.76%
2024/04/25	32	198.19	71	199.52	197.50	-39	2,003	-1.95%
2024/04/24	65	197.90	1	197.50	197.50	64	2,016	3.17%
2024/04/23	63	192.99	26	194.42	193.50	37	2,032	1.82%
2024/04/22	261	192.69	53	192.70	192.00	208	2,049	10.15%	大買/鉅額交易
2024/04/19	334	185.34	448	186.97	188.00	-114	2,032	-5.61%	大買/大賣/鉅額交易
2024/04/18	110	197.71	56.4	200.31	197.00	53.6	2,025	2.65%	大買/
2024/04/17	148	200.32	5	199.80	203.00	143	2,064	6.93%	大買/鉅額交易
2024/04/16	22	195.25	89	197.69	195.00	-67	2,144	-3.12%
2024/04/15	13	201.81	76	202.01	201.50	-63	2,227	-2.83%
2024/04/12	35	205.66	21.2	205.13	205.50	13.8	2,248	0.61%
2024/04/11	10	204.00	213	205.02	204.00	-203	2,267	-8.95%	大賣/鉅額交易
2024/04/10	437	210.44	280	209.33	208.00	157	2,288	6.86%	大買/大賣/鉅額交易
2024/04/09	32	203.27	67	203.98	204.50	-35	2,264	-1.55%
2024/04/08	43	207.56	32	206.88	206.50	11	2,276	0.48%
2024/04/03	29	203.93	55	202.45	205.00	-26	2,306	-1.13%
2024/04/02	58	205.90	229	205.75	203.50	-171	2,443	-7.00%	大賣/鉅額交易
2024/04/01	23	206.46	75	208.77	210.50	-52	2,495	-2.08%
2024/03/29	4	202.00	47	203.93	202.00	-43	2,512	-1.71%
2024/03/28	22	201.61	86	202.78	201.50	-64	2,578	-2.48%
2024/03/27	10	202.15	73	203.00	202.00	-63	2,711	-2.32%
2024/03/26	17	204.09	196	206.77	204.00	-179	2,833	-6.32%	大賣/鉅額交易
2024/03/25	1	210.00	19	210.16	209.50	-18	3,020	-0.60%
2024/03/22	142	209.17	110	211.92	209.00	32	3,065	1.04%	大買/大賣/
2024/03/21	213	215.12	160	217.06	213.00	53	3,070	1.73%	大買/大賣/
2024/03/20	63	213.35	38	213.25	212.00	25	3,102	0.81%
2024/03/19	61	211.75	123	215.80	211.00	-62	3,171	-1.96%	大賣/
2024/03/18	48	212.59	74	213.76	215.50	-26	3,227	-0.81%
2024/03/15	197	212.70	76	212.91	212.50	121	3,288	3.68%	大買/鉅額交易
2024/03/14	142	206.17	172	207.13	210.50	-30	3,277	-0.92%	大買/大賣/
2024/03/13	55	202.14	108	204.41	200.00	-53	3,278	-1.62%	大賣/
2024/03/12	46	205.52	147	205.21	205.00	-101	3,304	-3.06%	大賣/鉅額交易
2024/03/11	196	203.60	59.1	207.23	204.00	136.9	3,308	4.14%	大買/鉅額交易
2024/03/08	160	212.67	134	217.43	209.50	26	3,302	0.79%	大買/大賣/
2024/03/07	268	225.49	261	223.95	219.00	7	3,311	0.21%	大買/大賣/
2024/03/06	118	225.55	319.1	224.90	223.50	-201.1	3,302	-6.09%	大買/大賣/鉅額交易
2024/03/05	164	226.70	147	228.44	227.00	17	3,293	0.52%	大買/大賣/
2024/03/04	221	230.61	168	229.83	229.50	53	3,319	1.60%	大買/大賣/
2024/03/01	175	229.02	350	231.59	228.50	-175	3,315	-5.28%	大買/大賣/鉅額交易
2024/02/29	479	240.31	625	235.89	234.50	-146	3,327	-4.39%	大買/大賣/鉅額交易
2024/02/27	235	227.61	271.7	227.70	231.00	-36.7	3,258	-1.13%	大買/大賣/
2024/02/26	115.5	218.74	36	219.60	218.00	79.5	3,313	2.40%	大買/
2024/02/23	27	225.33	202	222.58	220.00	-175	3,389	-5.16%	大賣/鉅額交易
2024/02/22	99	224.68	95	224.44	224.00	4	3,512	0.11%
2024/02/21	213	223.91	237	226.62	223.50	-24	3,691	-0.65%	大買/大賣/
2024/02/20	685	225.38	495	226.67	227.00	190	3,709	5.12%	大買/大賣/鉅額交易
2024/02/19	248	233.11	544	237.93	227.50	-296	3,673	-8.06%	大買/大賣/鉅額交易
2024/02/16	688	233.24	382	231.25	237.50	306	3,750	8.16%	大買/大賣/鉅額交易
2024/02/15	351	226.28	153.1	226.93	226.00	197.9	3,787	5.23%	大買/大賣/鉅額交易
2024/02/05	120.2	220.87	53	221.39	220.00	67.2	3,797	1.77%	大買/
2024/02/02	454	217.68	133	217.90	219.50	321	3,861	8.31%	大買/大賣/鉅額交易
2024/02/01	23	210.04	39	211.22	210.50	-16	3,929	-0.41%
2024/01/31	156	208.96	195	208.57	210.00	-39	3,989	-0.98%	大買/大賣/
2024/01/30	221	212.83	87	213.13	212.00	134	4,034	3.32%	大買/鉅額交易
2024/01/29	100	209.55	84	209.36	214.00	16	4,021	0.40%
2024/01/26	82	210.96	339	212.60	209.00	-257	4,020	-6.39%	大賣/鉅額交易
2024/01/25	89	217.20	296	217.41	219.00	-207	3,989	-5.19%	大賣/鉅額交易
2024/01/24	89	213.94	275.2	213.77	211.50	-186.2	3,961	-4.70%	大賣/鉅額交易
2024/01/23	93	216.15	370	216.16	214.50	-277	3,956	-7.00%	大賣/鉅額交易
2024/01/22	148	217.80	259	217.60	217.50	-111	3,947	-2.81%	大買/大賣/鉅額交易
2024/01/19	71	221.00	139	221.05	218.50	-68	3,926	-1.73%	大賣/
2024/01/18	125	218.02	36	218.67	220.00	89	3,919	2.27%	大買/
2024/01/17	44	221.67	170	223.34	221.00	-126	3,923	-3.21%	大賣/鉅額交易
2024/01/16	109.4	225.44	68	223.00	227.50	41.4	3,907	1.06%	大買/
2024/01/15	66	224.03	54	224.38	223.00	12	3,899	0.31%
2024/01/12	321	223.18	292	223.38	222.00	29	3,906	0.74%	大買/大賣/
2024/01/11	353	228.66	274	229.45	226.50	79	3,889	2.03%	大買/大賣/
2024/01/10	391	228.32	417	227.75	227.00	-26	3,877	-0.67%	大買/大賣/
2024/01/09	556	221.01	30	222.40	225.00	526	3,860	13.63%	大買/鉅額交易
2024/01/08	197	215.82	132	217.08	213.50	65	3,791	1.71%	大買/大賣/
2024/01/05	136	211.01	148	210.79	213.50	-12	3,830	-0.31%	大買/大賣/
2024/01/04	120	208.16	70	211.92	207.00	50	3,829	1.31%	大買/
2024/01/03	118	214.96	175	214.67	214.00	-57	3,815	-1.49%	大買/大賣/
2024/01/02	30	219.80	232	222.05	219.00	-202	3,814	-5.30%	大賣/鉅額交易
2023/12/29	165	223.08	108	221.95	221.50	57	3,799	1.50%	大買/大賣/
2023/12/28	763	226.49	665.3	226.60	223.50	97.7	3,759	2.60%	大買/大賣/
2023/12/27	364	219.01	265	219.70	223.00	99	3,625	2.73%	大買/大賣/
2023/12/26	174	213.50	59	213.94	212.00	115	3,550	3.24%	大買/鉅額交易
2023/12/25	230	214.07	303	214.88	211.50	-73	3,522	-2.07%	大買/大賣/
2023/12/22	506	221.53	648	221.46	220.00	-142	3,454	-4.11%	大買/大賣/鉅額交易
2023/12/21	297	215.50	372	214.07	218.00	-75	3,317	-2.26%	大買/大賣/
2023/12/20	633	216.11	638	215.45	219.50	-5	3,192	-0.16%	大買/大賣/
2023/12/19	524	203.54	135	202.94	205.00	389	2,987	13.02%	大買/大賣/鉅額交易
2023/12/18	107	200.44	182	201.39	199.00	-75	2,947	-2.54%	大買/大賣/
2023/12/15	415	203.44	467	204.03	204.50	-52	2,930	-1.77%	大買/大賣/
2023/12/14	466	201.93	376	201.93	203.00	90	2,888	3.12%	大買/大賣/
2023/12/13	304	192.72	193	194.18	195.50	111	2,817	3.94%	大買/大賣/鉅額交易
2023/12/12	124	203.15	400	200.07	196.00	-276	2,748	-10.04%	大買/大賣/鉅額交易
2023/12/11	129	202.27	204	201.31	200.50	-75	2,688	-2.79%	大買/大賣/
2023/12/08	339	201.65	76	200.34	198.50	263	2,680	9.81%	大買/鉅額交易
2023/12/07	163	199.98	383	203.16	198.00	-220	2,661	-8.27%	大買/大賣/鉅額交易
2023/12/06	125	202.45	146	202.89	203.50	-21	2,646	-0.79%	大買/大賣/
2023/12/05	194	197.72	384	197.81	201.50	-190	2,637	-7.20%	大買/大賣/鉅額交易
2023/12/04	197	202.93	234	202.59	202.00	-37	2,718	-1.36%	大買/大賣/
2023/12/01	108	201.79	164	201.96	199.00	-56	2,719	-2.06%	大買/大賣/
2023/11/30	80	201.06	99	203.08	200.00	-19	2,729	-0.70%
2023/11/29	178	202.57	146	203.99	204.00	32	2,725	1.17%	大買/大賣/
2023/11/28	143	201.03	137	200.27	202.50	6	2,707	0.22%	大買/大賣/
2023/11/27	352	199.48	312	200.59	196.00	40	2,689	1.49%	大買/大賣/
2023/11/24	381	200.84	259	200.00	199.00	122	2,641	4.62%	大買/大賣/鉅額交易
2023/11/22	337	210.55	370	209.91	210.00	-33	2,424	-1.36%	大買/大賣/
2023/11/21	481	208.17	484	206.32	207.00	-3	2,325	-0.13%	大買/大賣/
2023/11/20	692.4	194.43	609	197.55	198.50	83.4	2,186	3.81%	大買/大賣/
2023/11/17	136	183.05	141	184.17	185.00	-5	1,993	-0.25%	大買/大賣/
2023/11/16	137	179.32	144.4	179.46	179.50	-7.4	1,943	-0.38%	大買/大賣/
2023/11/15	637.4	184.03	727	183.52	183.50	-89.6	1,901	-4.71%	大買/大賣/
2023/11/14	485.1	175.78	320	175.95	178.50	165.1	1,749	9.44%	大買/大賣/鉅額交易
2023/11/13	307	168.15	326	169.58	169.00	-19	1,650	-1.15%	大買/大賣/
2023/11/10	375	172.78	551	172.76	170.00	-176	1,607	-10.95%	大買/大賣/鉅額交易
2023/11/09	372	170.15	232	170.70	170.50	140	1,533	9.13%	大買/大賣/鉅額交易
2023/11/08	222	165.55	443	165.49	164.50	-221	1,436	-15.39%	大買/大賣/鉅額交易
2023/11/07	375	161.05	152	160.10	164.50	223	1,376	16.20%	大買/大賣/鉅額交易
2023/11/06	43	157.87	30	157.85	157.00	13	1,314	0.99%
2023/11/03	91	157.63	99	157.18	155.00	-8	1,323	-0.60%
2023/11/02	39	156.81	69	157.02	156.00	-30	1,337	-2.24%
2023/11/01	48	153.74	20	153.98	154.00	28	1,357	2.06%
2023/10/31	60	155.55	94	154.45	151.00	-34	1,363	-2.49%
2023/10/30	217	154.38	22	153.57	155.50	195	1,375	14.18%	大買/鉅額交易
2023/10/27	19	148.92	174	150.90	148.50	-155	1,375	-11.27%	大賣/鉅額交易
2023/10/26	36	152.38	213	153.64	152.00	-177	1,377	-12.85%	大賣/鉅額交易
2023/10/25	212	158.52	16	155.13	158.00	196	1,389	14.10%	大買/鉅額交易
2023/10/24	36	152.88	30	153.02	153.50	6	1,403	0.43%
2023/10/23	56	154.04	43	154.15	152.50	13	1,408	0.92%
2023/10/20	38	156.72	329	156.62	155.50	-291	1,409	-20.65%	大賣/鉅額交易
2023/10/19	98	158.07	195	157.46	160.00	-97	1,406	-6.90%	大賣/
2023/10/18	44	157.89	276	160.95	159.00	-232	1,396	-16.61%	大賣/鉅額交易
2023/10/17	561	160.81	147	159.28	161.50	414	1,370	30.20%	大買/大賣/鉅額交易
2023/10/16	83	155.78	229	157.46	154.50	-146	1,317	-11.08%	大賣/鉅額交易
2023/10/13	245	159.40	277	159.09	159.50	-32	1,315	-2.43%	大買/大賣/
2023/10/12	314	156.65	43.1	156.42	156.00	270.9	1,262	21.45%	大買/鉅額交易
2023/10/11	57	152.29	110.2	155.64	151.00	-53.2	1,261	-4.22%	大賣/
2023/10/06	147	154.08	63.2	152.69	155.50	83.8	1,269	6.60%	大買/
2023/10/05	101	150.53	58	147.04	152.00	43	1,272	3.38%	大買/
2023/10/04	12	145.50	45	144.44	146.50	-33	1,293	-2.55%
2023/10/03	9	145.28	57.1	146.74	145.00	-48.1	1,388	-3.46%
2023/10/02	13	146.96	18	145.50	147.00	-5	1,463	-0.34%
2023/09/28	12	142.58	16	142.44	143.50	-4	1,649	-0.24%
2023/09/27	3	141.50	29	141.74	141.50	-26	1,734	-1.50%
2023/09/26	7	141.29	34	143.34	141.00	-27	1,755	-1.54%
2023/09/25	13	144.92	25	145.90	144.50	-12	1,774	-0.68%
2023/09/22	21.1	141.39	16	143.09	144.50	5.1	1,779	0.29%
2023/09/21	27	142.91	78	142.94	142.50	-51	1,782	-2.86%
2023/09/20	23.1	146.54	113	146.96	146.00	-89.9	1,785	-5.04%	大賣/
2023/09/19	124	149.76	35	152.17	150.00	89	1,791	4.97%	大買/
2023/09/18	58	153.95	8.1	153.94	152.50	49.9	1,782	2.80%
2023/09/15	23	154.30	39	154.83	154.50	-16	1,774	-0.90%
2023/09/14	106	154.42	19	154.42	154.50	87	1,778	4.89%	大買/
2023/09/13	87	152.72	43	153.02	152.00	44	1,785	2.46%
2023/09/12	114	152.89	128.2	152.08	153.50	-14.2	1,821	-0.78%	大買/大賣/
2023/09/11	300	152.40	190	152.54	153.00	110	1,841	5.97%	大買/大賣/鉅額交易
2023/09/08	175.1	150.53	156	150.76	151.00	19.1	1,847	1.03%	大買/大賣/
2023/09/07	510	153.94	644.1	154.66	151.00	-134.1	1,896	-7.07%	大買/大賣/鉅額交易
2023/09/06	313	149.58	281	149.42	149.50	32	1,795	1.78%	大買/大賣/
2023/09/05	201	146.75	185	145.92	146.50	16	1,750	0.91%	大買/大賣/
2023/09/04	47	139.29	231.1	138.81	140.50	-184.1	1,721	-10.69%	大賣/鉅額交易
2023/09/01	213	138.98	199	139.01	139.50	14	1,719	0.81%	大買/大賣/
2023/08/31	195	135.66	63	136.64	136.00	132	1,714	7.70%	大買/鉅額交易
2023/08/30	46.1	132.58	155	133.99	132.00	-108.9	1,707	-6.38%	大賣/鉅額交易
2023/08/29	71.1	131.32	46	129.77	132.50	25.1	1,701	1.48%
2023/08/28	37	129.32	54	128.86	129.00	-17	1,704	-1.00%
2023/08/25	45	128.36	27	127.85	128.50	18	1,713	1.05%
2023/08/24	51	128.56	54	128.80	127.50	-3	1,742	-0.17%
2023/08/23	99	126.10	23	126.24	126.50	76	1,765	4.30%
2023/08/22	90	125.29	61	126.89	124.50	29	1,773	1.64%
2023/08/21	65	126.65	28	127.11	126.50	37	1,770	2.09%
2023/08/18	38	128.03	61.1	129.90	127.00	-23.1	1,770	-1.31%
2023/08/17	133	128.27	101	126.39	130.00	32	1,775	1.80%	大買/大賣/
2023/08/16	221	125.50	100	124.66	126.00	121	1,769	6.84%	大買/鉅額交易
2023/08/15	250	126.05	32	127.92	125.00	218	1,766	12.34%	大買/鉅額交易
2023/08/14	317	125.64	138	126.17	126.00	179	1,761	10.16%	大買/大賣/鉅額交易
2023/08/11	81	132.13	14	131.50	130.50	67	1,752	3.82%
2023/08/10	24	130.15	149	131.32	129.50	-125	1,757	-7.11%	大賣/鉅額交易
2023/08/09	41	133.65	134	134.26	133.50	-93	1,781	-5.22%	大賣/
2023/08/08	202.1	136.09	264	134.55	136.00	-61.9	1,795	-3.45%	大買/大賣/
2023/08/07	66	135.05	189	137.88	134.50	-123	1,834	-6.70%	大賣/鉅額交易
2023/08/04	97	138.79	164	138.72	139.00	-67	1,825	-3.67%	大賣/
2023/08/02	24	141.81	398	142.49	140.50	-374	1,839	-20.34%	大賣/鉅額交易
2023/08/01	170	148.35	152	147.05	146.00	18	1,839	0.98%	大買/大賣/
2023/07/31	95	147.72	138	148.17	146.00	-43	1,836	-2.34%	大賣/
2023/07/28	130.1	148.91	371	147.78	149.50	-240.9	1,831	-13.15%	大買/大賣/鉅額交易
2023/07/27	375	154.14	90.3	154.52	156.50	284.7	1,825	15.59%	大買/鉅額交易
2023/07/26	22	152.14	183	152.56	152.00	-161	1,808	-8.90%	大賣/鉅額交易
2023/07/25	215	153.18	36.1	152.54	153.50	178.9	1,839	9.73%	大買/鉅額交易
2023/07/24	20	152.00	181	152.19	152.00	-161	1,874	-8.59%	大賣/鉅額交易
2023/07/21	53	153.63	93	152.68	154.00	-40	1,921	-2.08%
2023/07/20	141	155.75	11	154.41	155.50	130	2,002	6.49%	大買/鉅額交易
2023/07/19	56	156.48	167.2	153.89	154.00	-111.2	2,006	-5.54%	大賣/鉅額交易
2023/07/18	199	152.83	161	154.35	153.00	38	2,018	1.88%	大買/大賣/
2023/07/17	188.1	156.26	138.1	156.06	156.00	50	2,034	2.46%	大買/大賣/
2023/07/14	101	156.03	44	156.03	156.50	57	2,085	2.73%	大買/
2023/07/13	254.1	153.58	82	152.18	153.00	172.1	2,147	8.02%	大買/鉅額交易
2023/07/12	193.2	152.49	123	153.43	150.50	70.2	2,203	3.18%	大買/大賣/
2023/07/11	233	150.58	89	151.19	151.50	144	2,197	6.55%	大買/鉅額交易
2023/07/10	227.6	153.19	559	153.34	149.50	-331.4	2,195	-15.09%	大買/大賣/鉅額交易
2023/07/07	227	164.11	468	163.74	161.00	-241	2,170	-11.10%	大買/大賣/鉅額交易
2023/07/06	1,136	178.17	962	178.62	171.50	174	2,169	8.02%	大買/大賣/鉅額交易
2023/07/05	316	173.83	275	168.95	174.50	41	2,139	1.92%	大買/大賣/
2023/07/04	139	157.76	173	157.47	159.00	-34	2,075	-1.64%	大買/大賣/
2023/07/03	209	158.38	104	159.03	158.00	105	2,077	5.05%	大買/大賣/鉅額交易
2023/06/30	66	159.11	53	158.58	159.50	13	2,123	0.61%
2023/06/29	61	160.73	30	161.00	159.50	31	2,217	1.40%
2023/06/28	69	161.36	133	162.07	159.00	-64	2,320	-2.76%	大賣/
2023/06/27	130	166.41	206	165.44	162.00	-76	2,514	-3.02%	大買/大賣/
2023/06/26	113.1	166.46	71	165.96	167.50	42.1	2,584	1.63%	大買/
2023/06/21	65	164.88	58	166.14	166.00	7	2,614	0.27%
2023/06/20	70	167.96	147	167.86	166.00	-77	2,669	-2.88%	大賣/
2023/06/19	209	168.74	155.1	168.34	167.00	53.9	2,786	1.94%	大買/大賣/
2023/06/16	127.1	169.96	321.5	170.00	168.00	-194.4	2,777	-7.00%	大買/大賣/鉅額交易
2023/06/15	192	170.66	155	171.03	172.50	37	2,756	1.34%	大買/大賣/
2023/06/14	63	167.60	159	168.70	166.00	-96	2,730	-3.52%	大賣/
2023/06/13	251.1	168.89	58	169.52	171.00	193.1	2,705	7.13%	大買/鉅額交易
2023/06/12	141	163.82	116	163.91	162.50	25	2,650	0.94%	大買/大賣/
2023/06/09	87	160.22	33	160.21	161.50	54	2,652	2.04%
2023/06/08	31	157.13	140	159.91	157.50	-109	2,658	-4.10%	大賣/鉅額交易
2023/06/07	172	161.70	21	161.02	161.50	151	2,676	5.64%	大買/鉅額交易
2023/06/06	70	158.63	147	158.76	158.00	-77	2,679	-2.87%	大賣/
2023/06/05	64	163.03	22	162.80	163.50	42	2,675	1.57%
2023/06/02	13	164.58	25	164.28	162.50	-12	2,678	-0.45%
2023/06/01	22	163.05	53	164.04	163.50	-31	2,693	-1.15%
2023/05/31	44	164.82	86	164.17	163.00	-42	2,717	-1.55%
2023/05/30	106	161.11	85	163.77	161.00	21	2,713	0.77%	大買/
2023/05/29	77	161.15	36	164.65	165.00	41	2,693	1.52%
2023/05/26	28	156.73	24	156.33	155.50	4	2,702	0.15%
2023/05/25	77	154.98	61	154.68	154.50	16	2,734	0.59%
2023/05/24	8	153.19	26	153.19	153.50	-18	2,775	-0.65%
2023/05/23	61	153.27	25	153.08	153.50	36	2,802	1.28%
2023/05/22	70	150.79	22	151.45	151.50	48	2,814	1.71%
2023/05/19	134	150.78	36	149.99	149.00	98	2,830	3.46%	大買/
2023/05/18	34	148.74	133	148.63	148.00	-99	2,849	-3.47%	大賣/
2023/05/17	42	147.08	64	147.01	147.00	-22	2,865	-0.77%
2023/05/16	62	146.44	68	146.55	146.50	-6	2,876	-0.21%
2023/05/15	243	143.77	312.1	144.70	144.00	-69.1	2,888	-2.39%	大買/大賣/
2023/05/12	180	147.90	137	149.21	150.00	43	2,907	1.48%	大買/大賣/
2023/05/11	423	155.48	220	155.04	148.50	203	3,066	6.62%	大買/大賣/鉅額交易
2023/05/10	113	162.36	77	165.25	161.00	36	3,147	1.14%	大買/
2023/05/09	59	166.47	129	167.98	166.00	-70	3,169	-2.21%	大賣/
2023/05/08	103	173.43	216	173.40	172.00	-113	3,179	-3.55%	大買/大賣/鉅額交易
2023/05/05	140	169.29	80	169.54	170.50	60	3,267	1.84%	大買/
2023/05/04	47	167.68	9	168.56	166.00	38	3,309	1.15%
2023/05/03	62	168.56	217	169.86	167.50	-155	3,323	-4.66%	大賣/鉅額交易
2023/05/02	47	172.77	72	171.80	171.00	-25	3,330	-0.75%
2023/04/28	277	172.72	299	172.48	169.50	-22	3,364	-0.65%	大買/大賣/
2023/04/27	259	169.90	233	169.20	169.50	26	3,330	0.78%	大買/大賣/
2023/04/26	335	163.94	185	163.18	168.50	150	3,288	4.56%	大買/大賣/鉅額交易
2023/04/25	388	168.76	490	170.99	166.50	-102	3,249	-3.14%	大買/大賣/鉅額交易
2023/04/24	65	164.53	141	165.31	167.50	-76	3,194	-2.38%	大賣/
2023/04/21	189	163.43	113	165.56	161.50	76	3,204	2.37%	大買/大賣/
2023/04/20	175	169.76	256	173.06	168.00	-81	3,194	-2.54%	大買/大賣/
2023/04/19	188	176.93	273	177.64	176.00	-85	3,201	-2.66%	大買/大賣/
2023/04/18	189	175.67	171	176.16	174.00	18	3,144	0.57%	大買/大賣/
2023/04/17	384	172.72	311	171.07	173.00	73	3,063	2.38%	大買/大賣/
2023/04/14	85	165.83	52	167.42	165.00	33	2,980	1.11%
2023/04/13	79.1	165.59	144	165.45	164.00	-64.9	2,956	-2.20%	大賣/
2023/04/12	323	167.45	199.1	167.49	169.50	123.9	2,922	4.24%	大買/大賣/鉅額交易
2023/04/11	211.1	167.18	414	167.59	167.00	-202.9	2,858	-7.10%	大買/大賣/鉅額交易
2023/04/10	964.1	166.04	531	166.15	166.50	433.1	2,788	15.53%	大買/大賣/鉅額交易
2023/04/07	178	153.63	210	154.05	156.00	-32	2,648	-1.21%	大買/大賣/
2023/04/06	90	153.04	28	154.93	153.00	62	2,630	2.36%
2023/03/31	77	158.66	249	157.36	157.00	-172	2,614	-6.58%	大賣/鉅額交易
2023/03/30	273	163.11	416	163.85	161.50	-143	2,550	-5.61%	大買/大賣/鉅額交易
2023/03/29	327	159.77	258	159.50	160.50	69	2,458	2.81%	大買/大賣/
2023/03/28	674	160.52	866	159.88	157.00	-192	2,372	-8.09%	大買/大賣/鉅額交易
2023/03/27	106	154.82	87	156.04	155.50	19	2,194	0.87%	大買/
2023/03/24	166	153.83	190	152.72	151.50	-24	2,119	-1.13%	大買/大賣/
2023/03/23	77	152.49	278	152.81	153.00	-201	2,104	-9.55%	大賣/鉅額交易
2023/03/22	345	149.28	261	150.52	154.50	84	2,052	4.09%	大買/大賣/
2023/03/21	32	145.00	153	145.92	145.00	-121	1,935	-6.25%	大賣/鉅額交易
2023/03/20	215	145.22	36	143.31	146.50	179	1,934	9.25%	大買/鉅額交易
2023/03/17	80	141.89	70	141.49	141.00	10	1,936	0.52%
2023/03/16	88	139.83	46	141.03	140.00	42	1,942	2.16%
2023/03/15	138	139.73	29	140.36	139.00	109	1,960	5.56%	大買/鉅額交易
2023/03/14	102	138.18	166	139.02	138.50	-64	1,994	-3.21%	大買/大賣/
2023/03/13	156	138.31	35	139.51	142.00	121	2,043	5.92%	大買/鉅額交易
2023/03/10	51	142.97	146	142.94	141.50	-95	2,141	-4.44%	大賣/
2023/03/09	2	150.00	37	149.46	147.00	-35	2,245	-1.56%
2023/03/08	289	147.43	32	148.52	149.00	257	2,342	10.97%	大買/鉅額交易
2023/03/07	23	149.11	85	149.46	148.50	-62	2,351	-2.64%
2023/03/06	40	150.41	109	149.52	150.50	-69	2,351	-2.93%	大賣/
2023/03/03	217	149.26	169	148.94	148.00	48	2,388	2.01%	大買/大賣/
2023/03/02	25	145.46	77	146.19	145.00	-52	2,417	-2.15%
2023/03/01	113	144.88	19	145.05	146.00	94	2,413	3.89%	大買/
2023/02/24	112	147.18	226	148.76	145.00	-114	2,408	-4.73%	大買/大賣/鉅額交易
2023/02/23	264	147.99	173	148.31	149.50	91	2,381	3.82%	大買/大賣/
2023/02/22	91	145.06	145	144.26	143.50	-54	2,362	-2.29%	大賣/
2023/02/21	87	149.83	74	149.83	149.50	13	2,346	0.55%
2023/02/20	40	149.65	37	149.86	150.00	3	2,338	0.13%
2023/02/17	52	148.88	109	149.42	148.50	-57	2,353	-2.42%	大賣/
2023/02/16	94	151.37	92	151.30	151.00	2	2,356	0.08%
2023/02/15	74	148.39	72	150.88	148.50	2	2,359	0.08%
2023/02/14	60	152.48	168	153.25	151.50	-108	2,339	-4.62%	大賣/鉅額交易
2023/02/13	56	150.83	146	153.14	150.50	-90	2,347	-3.83%	大賣/
2023/02/10	151	155.57	315	156.19	155.50	-164	2,348	-6.98%	大買/大賣/鉅額交易
2023/02/09	713	163.42	766	164.54	160.50	-53	2,312	-2.29%	大買/大賣/
2023/02/08	233	155.67	329	159.44	162.00	-96	2,136	-4.49%	大買/大賣/
2023/02/07	296	145.49	122	145.10	147.50	174	1,999	8.70%	大買/大賣/鉅額交易
2023/02/06	92	144.15	108	143.88	142.00	-16	1,974	-0.81%	大賣/
2023/02/03	393	146.29	348	146.77	147.00	45	1,946	2.31%	大買/大賣/
2023/02/02	287	141.57	186	141.78	141.50	101	1,838	5.49%	大買/大賣/鉅額交易
2023/02/01	74	137.17	162	137.77	138.00	-88	1,795	-4.90%	大賣/
2023/01/31	140	135.08	39	136.42	136.50	101	1,789	5.65%	大買/鉅額交易
2023/01/30	159	132.60	113	133.90	134.00	46	1,773	2.59%	大買/大賣/
2023/01/17	71	126.35	19	126.53	126.50	52	1,731	3.00%
2023/01/16	106	125.76	6	126.50	126.50	100	1,743	5.74%	大買/
2023/01/13	110	126.70	154	125.64	124.50	-44	1,746	-2.52%	大買/大賣/
2023/01/12	61	127.93	262	129.17	126.50	-201	1,733	-11.59%	大賣/鉅額交易
2023/01/11	175	129.50	28	127.79	128.00	147	1,710	8.60%	大買/鉅額交易
2023/01/10	56	126.93	118	127.14	126.50	-62	1,696	-3.66%	大賣/
2023/01/09	215	124.82	136	124.99	127.50	79	1,693	4.67%	大買/大賣/
2023/01/06	39	117.49	13	115.08	119.00	26	1,664	1.56%
2023/01/05	50	118.26	98	118.23	116.50	-48	1,671	-2.87%
2023/01/04	15	117.00	41	117.61	116.50	-26	1,679	-1.55%
2023/01/03	47	115.49	7	116.14	117.00	40	1,696	2.36%
2022/12/30	3	115.00	42	116.68	115.00	-39	1,727	-2.26%
2022/12/29	102	113.23	3	114.50	115.00	99	1,760	5.62%	大買/
2022/12/28	36	115.25	79	115.12	115.00	-43	1,816	-2.37%
2022/12/27	134	119.74	60	119.22	118.50	74	1,844	4.01%	大買/
2022/12/26	10	114.50	38	116.09	114.50	-28	1,843	-1.52%
2022/12/23	39	116.51	29	114.57	117.50	10	1,852	0.54%
2022/12/22	23.6	119.04	8	119.50	118.00	15.6	1,853	0.84%
2022/12/21	47.4	117.89	71	118.33	117.00	-23.6	1,867	-1.26%
2022/12/20	67	119.44	69	122.09	118.00	-2	1,879	-0.11%
2022/12/19	49	124.08	82	127.26	123.50	-33	1,878	-1.76%
2022/12/16	33	131.56	23	132.13	130.50	10	1,863	0.54%
2022/12/15	125	136.34	160	135.48	135.50	-35	1,861	-1.88%	大買/大賣/
2022/12/14	65	131.10	13	131.15	134.00	52	1,847	2.81%
2022/12/13	25	131.30	108	132.38	130.00	-83	1,883	-4.41%	大賣/
2022/12/12	109	129.77	85	129.45	132.50	24	1,879	1.28%	大買/
2022/12/09	90	131.14	114	132.53	131.00	-24	1,873	-1.28%	大賣/
2022/12/08	56	134.18	78	134.04	133.50	-22	1,853	-1.19%
2022/12/07	109	135.50	51	136.83	133.50	58	1,846	3.14%	大買/
2022/12/06	130	141.41	319	141.61	139.50	-189	1,824	-10.36%	大買/大賣/鉅額交易
2022/12/05	155	146.08	228	144.69	145.50	-73	1,787	-4.08%	大買/大賣/
2022/12/02	144	140.63	177	144.37	147.00	-33	1,737	-1.90%	大買/大賣/
2022/12/01	487	138.42	407	138.73	139.50	80	1,672	4.78%	大買/大賣/
2022/11/30	204	130.05	302	130.81	131.00	-98	1,551	-6.32%	大買/大賣/
2022/11/29	13	122.23	248	122.88	122.50	-235	1,453	-16.17%	大賣/鉅額交易
2022/11/28	51	124.80	35	126.29	126.50	16	1,445	1.11%
2022/11/25	83	127.94	125	126.35	125.00	-42	1,449	-2.90%	大賣/
2022/11/24	97	121.92	53	126.90	128.50	44	1,400	3.14%
2022/11/23	33	117.23	53	117.20	117.00	-20	1,342	-1.49%
2022/11/22	26	116.17	65	116.02	116.00	-39	1,351	-2.89%
2022/11/21	93	117.99	30	117.02	116.00	63	1,371	4.59%
2022/11/18	132	121.45	125	122.07	118.50	7	1,381	0.51%	大買/大賣/
2022/11/17	138	121.87	127	121.91	124.00	11	1,374	0.80%	大買/大賣/
2022/11/16	143	120.06	110	119.51	120.50	33	1,376	2.40%	大買/大賣/
2022/11/15	206	119.31	230	118.05	119.50	-24	1,411	-1.70%	大買/大賣/
2022/11/14	212	117.00	138	115.44	117.50	74	1,441	5.13%	大買/大賣/
2022/11/11	73	116.86	207	118.44	116.00	-134	1,454	-9.22%	大賣/鉅額交易
2022/11/10	69	114.75	34	115.81	116.50	35	1,447	2.42%
2022/11/09	154	114.40	39	115.53	115.50	115	1,479	7.77%	大買/鉅額交易
2022/11/08	147	114.03	84	112.77	110.00	63	1,509	4.17%	大買/
2022/11/07	37	111.80	56	111.14	111.50	-19	1,660	-1.14%
2022/11/04	5	109.60	115	110.10	111.00	-110	1,673	-6.57%	大賣/鉅額交易
2022/11/03	54	110.20	56	110.79	112.00	-2	1,667	-0.12%
2022/11/02	71	110.02	27	109.26	109.00	44	1,666	2.64%
2022/11/01	77	106.65	22	106.50	106.50	55	1,656	3.32%
2022/10/31	124	104.71	18	105.14	105.50	106	1,656	6.40%	大買/鉅額交易
2022/10/28	0	0.00	133	105.07	102.00	-133	1,662	-8.00%	大賣/鉅額交易
2022/10/27	51	107.24	30	107.12	107.50	21	1,658	1.27%
2022/10/26	131	104.12	42	103.06	103.50	89	1,651	5.39%	大買/
2022/10/25	86	104.15	46	103.98	102.00	40	1,642	2.43%
2022/10/24	123	108.94	80	107.05	105.00	43	1,639	2.62%	大買/
2022/10/21	22	104.93	134	107.81	104.00	-112	1,645	-6.81%	大賣/鉅額交易
2022/10/20	89	107.67	23	107.91	108.50	66	1,649	4.00%
2022/10/19	16	109.44	87	109.70	107.00	-71	1,665	-4.26%
2022/10/18	62	108.99	48	108.80	108.00	14	1,664	0.84%
2022/10/17	70	105.18	60	105.84	108.00	10	1,678	0.60%
2022/10/14	132	106.03	53	106.56	108.00	79	1,702	4.64%	大買/
2022/10/13	113	103.36	132	103.49	100.50	-19	1,706	-1.11%	大買/大賣/
2022/10/12	140	104.30	96	103.55	105.00	44	1,696	2.59%	大買/
2022/10/11	157	105.03	102	106.05	103.00	55	1,695	3.24%	大買/大賣/
2022/10/07	108	113.00	169	113.46	112.50	-61	1,687	-3.61%	大買/大賣/
2022/10/06	152	119.72	232	118.92	118.50	-80	1,670	-4.79%	大買/大賣/
2022/10/05	252	124.57	330	124.88	123.00	-78	1,644	-4.74%	大買/大賣/
2022/10/04	204	120.54	248	123.17	126.50	-44	1,597	-2.75%	大買/大賣/
2022/10/03	82	113.01	35	110.77	115.50	47	1,567	3.00%
2022/09/30	148	104.52	123	106.29	110.50	25	1,569	1.59%	大買/大賣/
2022/09/29	68	105.37	27	105.63	104.50	41	1,586	2.58%
2022/09/28	73	106.08	142	107.27	103.00	-69	1,603	-4.30%	大賣/
2022/09/27	158	110.29	187	109.72	112.00	-29	1,603	-1.81%	大買/大賣/
2022/09/26	114	113.73	90	113.98	112.00	24	1,600	1.50%	大買/
2022/09/23	63	119.84	44	121.50	119.00	19	1,610	1.18%
2022/09/22	82	120.49	41	117.23	121.50	41	1,625	2.52%
2022/09/21	70	119.07	64	119.90	118.50	6	1,626	0.37%
2022/09/20	213	120.64	164	121.63	119.50	49	1,642	2.98%	大買/大賣/
2022/09/19	10	114.00	29	115.41	114.00	-19	1,613	-1.18%
2022/09/16	45	117.23	60	117.25	116.00	-15	1,625	-0.92%
2022/09/15	14	118.71	56	119.81	118.00	-42	1,639	-2.56%
2022/09/14	13	118.12	7	117.79	119.50	6	1,660	0.36%
2022/09/13	63	122.28	42	121.27	120.00	21	1,674	1.25%
2022/09/12	39	121.50	46	121.95	120.00	-7	1,691	-0.41%
2022/09/08	20	121.00	75	119.95	121.00	-55	1,729	-3.18%
2022/09/07	172	118.51	182	119.08	122.50	-10	1,760	-0.57%	大買/大賣/
2022/09/06	47	126.23	25	127.38	126.50	22	1,743	1.26%
2022/09/05	63	128.92	80	130.29	129.00	-17	1,759	-0.97%
2022/09/02	77	133.02	29	133.40	133.00	48	1,763	2.72%
2022/09/01	58	136.98	157	137.47	135.00	-99	1,763	-5.61%	大賣/
2022/08/31	81	140.07	37	139.09	141.00	44	1,756	2.50%
2022/08/30	10	139.80	45	137.88	140.00	-35	1,771	-1.98%
2022/08/29	29	138.69	65	138.32	138.00	-36	1,813	-1.99%
2022/08/26	134	146.24	74	144.88	143.50	60	1,860	3.23%	大買/
2022/08/25	109	144.20	131	142.95	142.00	-22	1,880	-1.17%	大買/大賣/
2022/08/24	39	142.26	82	142.49	141.00	-43	1,877	-2.29%
2022/08/23	139	143.28	162	143.40	143.00	-23	1,874	-1.23%	大買/大賣/
2022/08/22	148	147.75	185	150.25	147.00	-37	1,865	-1.98%	大買/大賣/
2022/08/19	124	146.95	93	147.46	147.00	31	1,821	1.70%	大買/
2022/08/18	150	141.39	152	141.26	141.50	-2	1,767	-0.11%	大買/大賣/
2022/08/17	111	140.36	62	139.81	139.50	49	1,739	2.82%	大買/
2022/08/16	86	139.15	161	139.91	137.00	-75	1,733	-4.33%	大賣/
2022/08/15	38	139.97	39	140.82	141.00	-1	1,721	-0.06%
2022/08/12	938	136.34	1,464	136.15	138.50	-526	1,691	-31.09%	大買/大賣/鉅額交易
2022/08/11	725	131.72	47	127.59	132.00	678	1,532	44.23%	大買/鉅額交易
2022/08/10	22	119.93	63	119.79	120.00	-41	1,533	-2.67%
2022/08/09	63	122.90	99	122.58	122.00	-36	1,547	-2.33%
2022/08/08	90	120.26	73	120.03	121.50	17	1,575	1.08%
2022/08/05	44	121.64	16	121.38	121.00	28	1,601	1.75%
2022/08/04	104	116.58	102	117.20	118.50	2	1,668	0.12%	大買/大賣/
2022/08/03	41	119.23	44	119.91	119.50	-3	1,678	-0.18%
2022/08/02	59	122.49	64	122.31	122.00	-5	1,713	-0.29%
2022/08/01	31	125.44	58	125.37	125.50	-27	1,733	-1.56%
2022/07/29	105	126.58	0	0.00	125.50	105	1,751	5.99%	大買/鉅額交易
2022/07/28	55	124.45	314	128.39	124.00	-259	1,774	-14.60%	大賣/鉅額交易
2022/07/27	119	134.62	114	135.04	136.50	5	1,774	0.28%	大買/大賣/
2022/07/26	104	135.22	119	138.75	134.00	-15	1,777	-0.84%	大買/大賣/
2022/07/25	37	144.19	55	144.03	142.50	-18	1,788	-1.01%
2022/07/22	50	147.70	180	149.33	147.00	-130	1,824	-7.12%	大賣/鉅額交易
2022/07/21	134	145.41	102	146.77	150.00	32	1,854	1.73%	大買/大賣/
2022/07/20	168	142.11	70	142.67	142.00	98	1,841	5.32%	大買/
2022/07/19	19	137.61	75	138.92	137.00	-56	1,858	-3.01%
2022/07/18	57	140.83	96	140.94	140.00	-39	1,870	-2.09%
2022/07/15	47	139.05	139	138.52	139.50	-92	1,873	-4.91%	大賣/
2022/07/14	181	133.87	132	134.86	139.00	49	1,875	2.61%	大買/大賣/
2022/07/13	67	134.19	19	134.03	133.00	48	1,875	2.56%
2022/07/12	76	130.82	167	131.14	129.50	-91	1,887	-4.82%	大賣/
2022/07/11	68	136.21	40	136.19	137.50	28	1,917	1.46%
2022/07/08	150	137.68	90	136.46	137.50	60	1,935	3.10%	大買/
2022/07/07	112	131.50	66	132.31	133.50	46	1,972	2.33%	大買/
2022/07/06	172	133.52	131	135.34	129.50	41	1,989	2.06%	大買/大賣/
2022/07/05	104	137.08	86	137.54	138.00	18	2,021	0.89%	大買/
2022/07/04	96	139.45	37	139.01	136.50	59	2,102	2.81%
2022/07/01	184	142.29	147	142.21	139.00	37	2,156	1.72%	大買/大賣/
2022/06/30	69	143.65	125	146.81	142.50	-56	2,244	-2.50%	大賣/
2022/06/29	78	150.46	75	151.23	150.50	3	2,431	0.12%
2022/06/28	48	154.03	207	155.24	152.50	-159	2,708	-5.87%	大賣/鉅額交易
2022/06/27	50	161.47	50	161.26	161.00	0	2,806	0.00%
2022/06/24	114	158.75	57	156.95	156.50	57	2,810	2.03%	大買/
2022/06/23	172	154.16	83.1	154.58	154.00	88.9	2,808	3.17%	大買/
2022/06/22	71	154.08	179.1	159.48	153.50	-108.1	2,810	-3.84%	大賣/鉅額交易
2022/06/21	120	161.45	95	162.56	164.50	25	2,805	0.89%	大買/
2022/06/20	191	162.34	212	166.10	160.00	-21	2,816	-0.75%	大買/大賣/
2022/06/17	243	167.69	77	168.65	168.00	166	2,807	5.91%	大買/鉅額交易
2022/06/16	194	180.55	28	186.13	171.50	166	2,803	5.92%	大買/鉅額交易
2022/06/15	90	185.72	46	189.95	184.00	44	2,817	1.56%
2022/06/14	74	190.30	141	191.91	191.50	-67	2,835	-2.36%	大賣/
2022/06/13	15	194.00	103	193.51	194.00	-88	2,846	-3.09%	大賣/
2022/06/10	7	201.00	94	203.97	201.00	-87	2,885	-3.02%
2022/06/09	15	204.43	20	205.73	208.00	-5	2,884	-0.17%
2022/06/08	65	207.63	28	208.39	205.50	37	2,899	1.28%
2022/06/07	119	210.39	80	211.02	209.00	39	2,903	1.34%	大買/
2022/06/06	70	208.46	257	211.56	207.00	-187	2,876	-6.50%	大賣/鉅額交易
2022/06/02	53.1	214.42	63.1	215.04	216.00	-10	2,877	-0.35%
2022/06/01	4	211.50	73	211.87	210.00	-69	2,871	-2.40%
2022/05/31	63	210.56	14	212.00	212.00	49	2,876	1.70%
2022/05/30	82	209.31	30	206.75	209.50	52	2,895	1.80%
2022/05/27	71	200.47	0	0.00	199.50	71	2,902	2.45%
2022/05/26	52	195.50	36	197.43	194.50	16	2,914	0.55%
2022/05/25	22	198.80	13	199.27	200.50	9	2,930	0.31%
2022/05/24	98	201.25	15	203.73	198.00	83	2,957	2.81%
2022/05/23	18	209.67	396	208.95	206.00	-378	2,961	-12.76%	大賣/鉅額交易
2022/05/20	46	212.38	135	212.17	212.00	-89	2,989	-2.98%	大賣/
2022/05/19	129	206.36	36	208.79	209.50	93	3,041	3.06%	大買/
2022/05/18	47	210.96	187	213.21	209.50	-140	3,065	-4.57%	大賣/鉅額交易
2022/05/17	184	206.58	60	209.55	211.00	124	3,130	3.96%	大買/鉅額交易
2022/05/16	57	205.57	132	209.90	202.50	-75	3,251	-2.31%	大賣/
2022/05/13	132	206.71	88	206.52	206.00	44	3,323	1.32%	大買/
2022/05/12	301	203.24	53	201.70	201.00	248	3,371	7.36%	大買/鉅額交易
2022/05/11	36	199.67	96	200.20	197.50	-60	3,464	-1.73%
2022/05/10	71	197.45	141	198.80	204.00	-70	3,521	-1.99%	大賣/
2022/05/09	112	199.67	102	199.82	202.50	10	3,584	0.28%	大買/大賣/
2022/05/06	41	199.63	99	199.28	200.50	-58	3,636	-1.59%
2022/05/05	45	206.79	90	206.38	207.00	-45	3,659	-1.23%
2022/05/04	1	199.50	117	199.93	200.00	-116	3,724	-3.11%	大賣/鉅額交易
2022/05/03	56	193.32	67	194.31	196.50	-11	3,788	-0.29%
2022/04/29	127	192.21	35	191.59	190.00	92	3,833	2.40%	大買/
2022/04/28	126	185.52	134	185.90	183.50	-8	3,841	-0.21%	大買/大賣/
2022/04/27	234	186.30	61	187.19	187.00	173	3,860	4.48%	大買/鉅額交易
2022/04/26	98	197.36	82	198.74	196.00	16	3,831	0.42%
2022/04/25	201.1	199.79	25	201.96	197.00	176.1	3,885	4.53%	大買/鉅額交易
2022/04/22	1	211.50	144	212.07	213.00	-143	3,934	-3.63%	大賣/鉅額交易
2022/04/21	137	214.86	92	215.15	217.00	45	4,014	1.12%	大買/
2022/04/20	76	219.51	54	218.33	216.50	22	4,048	0.54%
2022/04/19	47	218.78	120	219.49	216.00	-73	4,080	-1.79%	大賣/
2022/04/18	38	222.26	107	222.30	216.50	-69	4,115	-1.68%	大賣/
2022/04/15	252	217.74	203	222.70	228.00	49	4,165	1.18%	大買/大賣/
2022/04/14	101	223.81	103	225.88	222.00	-2	4,211	-0.05%	大買/大賣/
2022/04/13	65	224.54	355	226.85	224.50	-290	4,303	-6.74%	大賣/鉅額交易
2022/04/12	145	222.09	268	226.37	228.00	-123	4,323	-2.84%	大買/大賣/鉅額交易
2022/04/11	328	223.66	109	225.33	221.50	219	4,344	5.04%	大買/大賣/鉅額交易
2022/04/08	287	236.92	375	236.80	234.00	-88	4,365	-2.02%	大買/大賣/
2022/04/07	474	238.93	120	240.78	233.50	354	4,383	8.08%	大買/大賣/鉅額交易
2022/04/06	241	252.24	390	252.70	249.00	-149	4,481	-3.32%	大買/大賣/鉅額交易
2022/04/01	706	259.09	610	259.10	263.50	96	4,683	2.05%	大買/大賣/
2022/03/31	689	254.91	982	254.66	256.50	-293	4,641	-6.31%	大買/大賣/鉅額交易
2022/03/30	317	237.60	412.2	238.85	241.50	-95.2	4,452	-2.14%	大買/大賣/
2022/03/29	161	230.60	59	230.07	232.00	102	4,462	2.29%	大買/鉅額交易
2022/03/28	65	223.29	72	222.08	228.00	-7	4,624	-0.15%
2022/03/25	101	226.77	141	229.57	227.50	-40	4,659	-0.86%	大買/大賣/
2022/03/24	37	230.59	77	230.52	229.50	-40	4,703	-0.85%
2022/03/23	69	229.38	177	229.55	230.00	-108	4,800	-2.25%	大賣/鉅額交易
2022/03/22	72.1	225.13	71	224.89	227.50	1.1	4,979	0.02%
2022/03/21	86	229.09	277	228.55	228.00	-191	5,076	-3.76%	大賣/鉅額交易
2022/03/18	149	220.47	84	220.27	225.50	65	5,096	1.28%	大買/
2022/03/17	133	217.42	104	215.72	218.50	29	5,070	0.57%	大買/大賣/
2022/03/16	257	203.61	67	204.41	205.50	190	5,097	3.73%	大買/鉅額交易
2022/03/15	386	199.89	154	202.69	197.00	232	5,125	4.53%	大買/大賣/鉅額交易
2022/03/14	112	214.46	64	214.16	214.00	48	5,165	0.93%	大買/
2022/03/11	49	216.12	112	213.73	215.00	-63	5,316	-1.19%	大賣/
2022/03/10	191	220.14	73	219.60	220.50	118	5,391	2.19%	大買/鉅額交易
2022/03/09	135	210.60	23	211.91	211.50	112	5,484	2.04%	大買/鉅額交易
2022/03/08	122	210.10	150	212.16	208.00	-28	5,555	-0.50%	大買/大賣/
2022/03/07	125	217.23	81	220.73	215.00	44	5,678	0.77%	大買/
2022/03/04	66	231.70	2	231.75	230.50	64	5,852	1.09%
2022/03/03	36	229.42	178	232.56	230.50	-142	6,052	-2.35%	大賣/鉅額交易
2022/03/02	164	229.19	73	228.91	230.50	91	6,434	1.41%	大買/
2022/03/01	77	227.25	89	227.70	226.00	-12	6,642	-0.18%
2022/02/25	39	224.96	48	225.39	222.50	-9	6,789	-0.13%
2022/02/24	88	220.81	71	221.51	219.00	17	6,826	0.25%
2022/02/23	83	225.43	25	225.70	226.00	58	6,857	0.85%
2022/02/22	148	224.02	81	222.59	222.00	67	6,978	0.96%	大買/
2022/02/21	136	232.45	248	230.88	229.00	-112	7,143	-1.57%	大買/大賣/鉅額交易
2022/02/18	61	235.48	72.2	235.21	239.00	-11.2	7,322	-0.15%
2022/02/17	182	245.06	429	245.01	238.50	-247	7,430	-3.32%	大買/大賣/鉅額交易
2022/02/16	216	250.97	311	249.73	249.50	-95	7,569	-1.25%	大買/大賣/
2022/02/15	404	243.64	125	240.62	242.00	279	7,589	3.68%	大買/大賣/鉅額交易
2022/02/14	198.2	238.76	329	236.21	234.00	-130.8	7,515	-1.74%	大買/大賣/鉅額交易
2022/02/11	474	238.49	355	243.66	246.00	119	7,505	1.59%	大買/大賣/鉅額交易
2022/02/10	204	231.58	275	229.53	230.50	-71	7,359	-0.96%	大買/大賣/
2022/02/09	352	229.10	455	225.35	228.50	-103	7,299	-1.41%	大買/大賣/鉅額交易
2022/02/08	151	233.41	342	235.73	231.50	-191	7,210	-2.65%	大買/大賣/鉅額交易
2022/02/07	260	239.03	129	240.62	244.50	131	7,154	1.83%	大買/大賣/鉅額交易
2022/01/26	73	236.62	288	241.04	232.50	-215	7,140	-3.01%	大賣/鉅額交易
2022/01/25	136	249.26	109.4	248.93	248.00	26.6	7,173	0.37%	大買/大賣/
2022/01/24	123	239.85	104	241.51	245.00	19	7,174	0.26%	大買/大賣/
2022/01/21	138	246.52	106	245.69	246.50	32	7,184	0.45%	大買/大賣/
2022/01/20	114	248.07	167	247.28	248.00	-53	7,168	-0.74%	大買/大賣/
2022/01/19	82	244.04	81	244.06	245.00	1	7,146	0.01%
2022/01/18	210	244.72	203	244.84	245.50	7	7,196	0.10%	大買/大賣/
2022/01/17	154	234.24	399	237.19	243.50	-245	7,187	-3.41%	大買/大賣/鉅額交易
2022/01/14	245	223.21	478	225.59	232.00	-233	7,196	-3.24%	大買/大賣/鉅額交易
2022/01/13	107.1	223.81	231	224.24	221.00	-123.9	7,290	-1.70%	大買/大賣/鉅額交易
2022/01/12	215.1	229.77	136	228.43	229.50	79.1	7,377	1.07%	大買/大賣/
2022/01/11	81.1	228.28	164	231.08	228.00	-82.9	7,437	-1.11%	大賣/
2022/01/10	176	237.59	187	237.98	238.00	-11	7,413	-0.15%	大買/大賣/
2022/01/07	283.1	239.17	215	240.33	237.00	68.1	7,381	0.92%	大買/大賣/
2022/01/06	777.1	243.98	124	248.54	241.00	653.1	7,317	8.93%	大買/大賣/鉅額交易
2022/01/05	259	255.93	220	257.09	253.50	39	7,230	0.54%	大買/大賣/
2022/01/04	118.1	265.27	265	266.86	263.50	-146.9	7,196	-2.04%	大買/大賣/鉅額交易
2022/01/03	101	281.00	112	278.50	272.50	-11	7,341	-0.15%	大買/大賣/
2021/12/30	244.1	278.16	314	276.50	278.50	-69.9	7,310	-0.96%	大買/大賣/
2021/12/29	349.1	279.81	336	279.59	285.00	13.1	7,225	0.18%	大買/大賣/
2021/12/28	561	276.16	867.1	275.70	278.50	-306.1	7,083	-4.32%	大買/大賣/鉅額交易
2021/12/27	637.1	265.76	359	262.72	267.50	278.1	6,790	4.10%	大買/大賣/鉅額交易
2021/12/24	291	261.45	218	263.87	254.50	73	6,658	1.10%	大買/大賣/
2021/12/23	418	266.31	405	266.07	262.00	13	6,584	0.20%	大買/大賣/
2021/12/22	459	266.05	519.1	267.81	258.00	-60.1	6,494	-0.93%	大買/大賣/
2021/12/21	283	258.13	247	257.38	257.50	36	6,406	0.56%	大買/大賣/
2021/12/20	262	263.36	368	261.77	256.50	-106	6,383	-1.66%	大買/大賣/鉅額交易
2021/12/17	318	268.18	325	267.94	267.50	-7	6,339	-0.11%	大買/大賣/
2021/12/16	724	266.86	801	269.16	268.00	-77	6,270	-1.23%	大買/大賣/
2021/12/15	259	243.39	469	244.86	253.50	-210	6,068	-3.46%	大買/大賣/鉅額交易
2021/12/14	228	231.98	278	236.45	230.50	-50	5,974	-0.84%	大買/大賣/
2021/12/13	221	244.19	136	244.46	245.50	85	5,916	1.44%	大買/大賣/
2021/12/10	211	245.81	393.2	244.86	245.00	-182.2	5,889	-3.09%	大買/大賣/鉅額交易
2021/12/09	261	242.41	203	243.75	243.50	58	5,839	0.99%	大買/大賣/
2021/12/08	630.1	247.73	305	248.10	244.50	325.1	5,798	5.61%	大買/大賣/鉅額交易
2021/12/07	452	255.16	570	257.35	247.00	-118	5,733	-2.06%	大買/大賣/鉅額交易
2021/12/06	301	261.20	341.2	259.22	262.00	-40.2	5,608	-0.72%	大買/大賣/
2021/12/03	299	257.72	281	256.91	255.00	18	5,638	0.32%	大買/大賣/
2021/12/02	278	261.40	301	261.51	254.00	-23	5,665	-0.41%	大買/大賣/
2021/12/01	722	264.25	747	264.28	268.00	-25	5,729	-0.44%	大買/大賣/
2021/11/30	568	266.97	757	267.98	257.50	-189	5,710	-3.31%	大買/大賣/鉅額交易
2021/11/29	617	254.41	596	253.77	256.00	21	5,590	0.38%	大買/大賣/
2021/11/26	1,085	255.42	1,201.1	254.65	266.50	-116.1	5,398	-2.15%	大買/大賣/鉅額交易
2021/11/25	797	238.30	520.5	239.52	242.50	276.5	5,002	5.53%	大買/大賣/鉅額交易
2021/11/24	379.1	224.65	614	228.64	234.00	-234.9	4,767	-4.93%	大買/大賣/鉅額交易
2021/11/23	286.1	228.10	180.2	228.32	226.00	105.9	4,604	2.30%	大買/大賣/鉅額交易
2021/11/22	215	234.77	477	235.61	234.00	-262	4,539	-5.77%	大買/大賣/鉅額交易
2021/11/19	583	237.04	658.1	240.61	238.00	-75.1	4,493	-1.67%	大買/大賣/
2021/11/18	544	239.21	759	240.27	238.50	-215	4,360	-4.93%	大買/大賣/鉅額交易
2021/11/17	932	225.33	849	222.64	233.50	83	4,163	1.99%	大買/大賣/
2021/11/16	358	212.63	450	210.79	214.50	-92	3,929	-2.34%	大買/大賣/
2021/11/15	769	206.34	915	207.26	213.00	-146	3,810	-3.83%	大買/大賣/鉅額交易
2021/11/12	663	193.79	573	194.62	194.00	90	3,621	2.49%	大買/大賣/
2021/11/11	190	183.01	90	183.16	183.00	100	3,499	2.86%	大買/
2021/11/10	340	182.84	304	185.23	180.00	36	3,482	1.03%	大買/大賣/
2021/11/09	34	177.60	133	178.80	177.00	-99	3,430	-2.89%	大賣/
2021/11/08	127	178.34	105	175.54	182.50	22	3,428	0.64%	大買/大賣/
2021/11/05	99	177.67	97	177.15	179.00	2	3,436	0.06%
2021/11/04	203	179.20	197	180.93	176.00	6	3,443	0.17%	大買/大賣/
2021/11/03	312	182.18	156	182.02	180.00	156	3,440	4.53%	大買/大賣/鉅額交易
2021/11/02	594	186.74	594	191.94	185.00	0	3,428	0.00%	大買/大賣/
2021/11/01	566	187.79	211	189.58	193.00	355	3,324	10.68%	大買/大賣/鉅額交易
2021/10/29	181	185.88	525	185.98	182.50	-344	3,249	-10.59%	大買/大賣/鉅額交易
2021/10/28	322	182.51	135	181.05	183.50	187	3,203	5.84%	大買/大賣/鉅額交易
2021/10/27	356	180.09	121	179.79	182.00	235	3,207	7.33%	大買/大賣/鉅額交易
2021/10/26	296	179.57	209.3	179.79	173.50	86.8	3,217	2.70%	大買/大賣/
2021/10/25	189	184.68	248	185.93	184.00	-59	3,180	-1.86%	大買/大賣/
2021/10/22	232	183.58	257	184.93	182.50	-25	3,300	-0.76%	大買/大賣/
2021/10/21	352	180.20	370	181.54	183.50	-18	3,368	-0.53%	大買/大賣/
2021/10/20	218	173.94	155	177.35	179.00	63	3,258	1.93%	大買/大賣/
2021/10/19	240	165.87	232	170.00	171.50	8	3,263	0.25%	大買/大賣/
2021/10/18	119	156.28	90	156.46	156.00	29	3,270	0.89%	大買/
2021/10/15	131.1	154.04	210	155.03	152.00	-78.9	3,285	-2.40%	大買/大賣/
2021/10/14	44.1	153.41	79	153.23	153.50	-34.9	3,305	-1.06%
2021/10/13	118	155.83	41	156.89	152.50	77	3,340	2.30%	大買/
2021/10/12	72.5	164.01	90	164.01	161.50	-17.5	3,334	-0.52%
2021/10/08	738.1	169.70	912	168.98	168.50	-173.9	3,332	-5.22%	大買/大賣/鉅額交易
2021/10/07	287	157.84	63	155.99	160.50	224	3,196	7.01%	大買/鉅額交易
2021/10/06	163	150.85	158	151.53	149.00	5	3,349	0.15%	大買/大賣/
2021/10/05	282	150.36	230	146.23	151.00	52	3,409	1.53%	大買/大賣/
2021/10/04	159	148.12	186	147.79	146.00	-27	3,412	-0.79%	大買/大賣/
2021/10/01	180	152.21	244	155.18	149.00	-64	3,430	-1.87%	大買/大賣/
2021/09/30	79	157.75	157	158.84	157.00	-78	3,472	-2.25%	大賣/
2021/09/29	185	162.42	227.2	162.53	160.50	-42.2	3,633	-1.16%	大買/大賣/
2021/09/28	537	166.14	410.2	166.12	166.50	126.8	3,652	3.47%	大買/大賣/鉅額交易
2021/09/27	156	160.05	96	161.05	160.00	60	3,588	1.67%	大買/
2021/09/24	20	156.28	98	155.93	157.00	-78	3,601	-2.17%
2021/09/23	131	155.07	267	154.78	154.50	-136	3,649	-3.73%	大買/大賣/鉅額交易
2021/09/22	156	145.36	150	147.14	149.00	6	3,659	0.16%	大買/大賣/
2021/09/17	57	147.27	63	147.64	148.50	-6	3,714	-0.16%
2021/09/16	67.1	151.47	72	150.17	148.50	-4.9	3,742	-0.13%
2021/09/15	13	150.00	67	151.35	150.00	-54	3,882	-1.39%
2021/09/14	154	152.59	89	150.72	151.00	65	4,022	1.62%	大買/
2021/09/13	165	150.98	105	152.73	150.00	60	4,151	1.45%	大買/大賣/
2021/09/10	106	150.28	156	150.40	151.00	-50	4,416	-1.13%	大買/大賣/
2021/09/09	202	149.70	141	149.42	154.50	61	4,614	1.32%	大買/大賣/
2021/09/08	559	147.73	127	148.27	151.00	432	4,587	9.42%	大買/大賣/鉅額交易
2021/09/07	307.1	146.38	447	151.40	148.50	-139.9	4,472	-3.13%	大買/大賣/鉅額交易
2021/09/06	393.1	162.34	317	163.32	157.00	76.1	4,354	1.75%	大買/大賣/
2021/09/03	249	173.92	820	176.35	174.00	-571	4,324	-13.20%	大買/大賣/鉅額交易
2021/09/02	218.9	181.28	97	175.56	181.50	121.9	4,266	2.86%	大買/鉅額交易
2021/09/01	152	164.17	88	164.28	165.00	64	4,224	1.51%	大買/
2021/08/31	50	159.14	159.2	158.93	157.50	-109.2	4,209	-2.59%	大賣/鉅額交易
2021/08/30	26	155.27	12	154.96	155.00	14	4,218	0.33%
2021/08/27	30	153.17	73	156.53	152.50	-43	4,245	-1.01%
2021/08/26	14	159.14	22	158.36	158.50	-8	4,295	-0.19%
2021/08/25	72	159.54	54	159.88	159.50	18	4,321	0.42%
2021/08/24	32	155.73	147.1	157.24	155.50	-115.1	4,331	-2.66%	大賣/鉅額交易
2021/08/23	154	158.56	113	157.85	158.50	41	4,346	0.94%	大買/大賣/
2021/08/20	192	148.61	114.1	148.13	149.50	77.9	4,369	1.78%	大買/大賣/
2021/08/19	127	145.28	133	147.09	144.00	-6	4,400	-0.14%	大買/大賣/
2021/08/18	313	146.54	87	145.71	153.00	226	4,416	5.12%	大買/鉅額交易
2021/08/17	219	149.35	222	153.51	148.00	-3	4,427	-0.07%	大買/大賣/
2021/08/16	125.1	158.17	133	156.41	160.50	-7.9	4,419	-0.18%	大買/大賣/
2021/08/13	72	160.13	141	162.43	159.00	-69	4,426	-1.56%	大賣/
2021/08/12	120.1	162.85	83.1	161.42	162.50	37	4,433	0.83%	大買/
2021/08/11	73.3	159.37	127	161.41	157.50	-53.7	4,439	-1.21%	大賣/
2021/08/10	120.1	164.83	176	163.25	166.00	-55.9	4,453	-1.25%	大買/大賣/
2021/08/09	34	169.13	203	171.43	168.00	-169	4,463	-3.79%	大賣/鉅額交易
2021/08/06	24	177.04	173	177.26	177.00	-149	4,481	-3.32%	大賣/鉅額交易
2021/08/05	126	181.28	27	182.96	183.50	99	4,521	2.19%	大買/
2021/08/04	25.1	177.00	120	177.73	176.50	-94.9	4,566	-2.08%	大賣/
2021/08/03	258.1	179.81	32	179.52	179.00	226.1	4,593	4.92%	大買/鉅額交易
2021/08/02	285	175.39	175	176.96	175.00	110	4,581	2.40%	大買/大賣/鉅額交易
2021/07/30	180.2	179.77	185	180.32	179.00	-4.9	4,574	-0.11%	大買/大賣/
2021/07/29	222	183.59	100	182.80	184.50	122	4,540	2.69%	大買/鉅額交易
2021/07/28	442	188.06	868	191.58	178.50	-426	4,513	-9.44%	大買/大賣/鉅額交易
2021/07/27	401	194.48	529.1	193.59	193.00	-128.1	4,381	-2.92%	大買/大賣/鉅額交易
2021/07/26	434	184.93	264.1	181.29	183.50	169.9	4,245	4.00%	大買/大賣/鉅額交易
2021/07/23	492.2	181.50	584.1	182.39	174.50	-91.9	4,182	-2.20%	大買/大賣/
2021/07/22	310	182.42	245	185.87	190.00	65	4,072	1.60%	大買/大賣/
2021/07/21	343	174.16	22	175.66	173.00	321	3,988	8.05%	大買/鉅額交易
2021/07/20	193	170.83	33	174.67	168.50	160	3,989	4.01%	大買/鉅額交易
2021/07/19	224	177.00	73	178.95	176.00	151	3,969	3.80%	大買/鉅額交易
2021/07/16	23.1	175.89	118	177.36	176.00	-94.9	3,981	-2.38%	大賣/
2021/07/15	66	177.45	158	175.62	180.00	-92	4,027	-2.28%	大賣/
2021/07/14	39	175.22	298	180.58	176.00	-259	4,054	-6.39%	大賣/鉅額交易
2021/07/13	668	186.73	258	185.24	181.50	410	3,993	10.27%	大買/大賣/鉅額交易
2021/07/12	355	176.57	235.1	177.26	174.50	119.9	3,843	3.12%	大買/大賣/鉅額交易
2021/07/09	205	172.04	56	172.24	167.50	149	3,825	3.90%	大買/鉅額交易
2021/07/08	162	175.22	141	176.28	174.50	21	3,889	0.54%	大買/大賣/
2021/07/07	361	173.91	117	175.06	175.50	244	3,884	6.28%	大買/大賣/鉅額交易
2021/07/06	147	171.02	141	169.80	175.50	6	3,859	0.16%	大買/大賣/
2021/07/05	181.1	164.63	185	163.82	164.00	-3.9	3,728	-0.10%	大買/大賣/
2021/07/02	59	157.56	76	158.72	159.00	-17	3,826	-0.44%
2021/07/01	179	155.39	91	156.62	154.50	88	3,869	2.27%	大買/
2021/06/30	82	162.77	225	164.99	161.50	-143	3,948	-3.62%	大賣/鉅額交易
2021/06/29	288	161.55	37	159.23	158.00	251	3,962	6.33%	大買/鉅額交易
2021/06/28	237	165.58	298	167.92	161.00	-61	4,011	-1.52%	大買/大賣/
2021/06/25	57.2	166.85	206	168.80	169.00	-148.9	4,261	-3.49%	大賣/鉅額交易
2021/06/24	551	165.01	431	165.21	168.00	120	4,637	2.59%	大買/大賣/鉅額交易
2021/06/23	265	163.13	253	163.46	171.00	12	4,842	0.25%	大買/大賣/
2021/06/22	415	158.82	441.1	159.56	155.50	-26.1	4,777	-0.55%	大買/大賣/
2021/06/21	711	157.50	997	157.69	157.00	-286	4,649	-6.15%	大買/大賣/鉅額交易
2021/06/18	793	152.44	521	152.26	158.00	272	4,427	6.14%	大買/大賣/鉅額交易
2021/06/17	181	142.52	12	142.75	144.00	169	4,262	3.96%	大買/鉅額交易
2021/06/16	51	140.59	52	143.20	140.50	-1	4,283	-0.02%
2021/06/15	41	144.28	112	145.22	143.00	-71	4,321	-1.64%	大賣/
2021/06/11	270	148.77	1,000	149.56	145.00	-730	4,348	-16.79%	大買/大賣/鉅額交易
2021/06/10	452	146.34	246	145.91	148.00	206	4,339	4.75%	大買/大賣/鉅額交易
2021/06/09	91	141.44	48.1	142.26	141.00	42.9	4,371	0.98%
2021/06/08	21	139.00	29	139.48	138.50	-8	4,462	-0.18%
2021/06/07	121	139.26	73	137.28	140.50	48	4,735	1.01%	大買/
2021/06/04	39.1	138.00	61	139.27	138.00	-21.9	4,869	-0.45%
2021/06/03	300.1	139.65	18	141.83	143.00	282.1	4,885	5.77%	大買/鉅額交易
2021/06/02	68.6	134.07	21	139.10	134.00	47.6	4,857	0.98%
2021/06/01	22	139.05	405	140.57	139.00	-383	4,842	-7.91%	大賣/鉅額交易
2021/05/28	218	138.48	211.4	138.49	140.50	6.6	4,859	0.14%	大買/大賣/
2021/05/27	47	135.76	690	137.16	135.50	-643	4,883	-13.17%	大賣/鉅額交易
2021/05/26	277	138.48	111	137.72	142.00	166	4,858	3.42%	大買/大賣/鉅額交易
2021/05/25	181	138.34	319	137.27	135.00	-138	4,970	-2.78%	大買/大賣/鉅額交易
2021/05/24	73	131.05	176	129.30	132.00	-103	5,085	-2.03%	大賣/鉅額交易
2021/05/21	451	126.04	31	126.23	126.50	420	5,088	8.25%	大買/鉅額交易
2021/05/20	113	123.53	270	124.61	121.00	-157	5,099	-3.08%	大買/大賣/鉅額交易
2021/05/19	110	124.43	217	124.65	124.00	-107	5,090	-2.10%	大買/大賣/鉅額交易
2021/05/18	303	123.21	282	121.70	126.50	21	5,088	0.41%	大買/大賣/
2021/05/17	259	115.88	227	115.70	115.50	32	5,078	0.63%	大買/大賣/
2021/05/14	103	122.88	610	126.56	122.50	-507	5,043	-10.05%	大買/大賣/鉅額交易
2021/05/13	544	124.17	289	123.43	125.50	255	5,000	5.10%	大買/大賣/鉅額交易
2021/05/12	453	122.86	309	122.78	120.00	144	4,940	2.91%	大買/大賣/鉅額交易
2021/05/11	359	125.54	94	125.82	124.00	265	4,870	5.44%	大買/鉅額交易
2021/05/10	47	137.63	287	136.48	134.50	-240	4,830	-4.97%	大賣/鉅額交易
2021/05/07	217	139.01	209	136.10	141.00	8	4,821	0.17%	大買/大賣/
2021/05/06	371	133.43	107	133.07	134.00	264	4,796	5.50%	大買/大賣/鉅額交易
2021/05/05	93	131.74	114	133.54	128.50	-21	4,776	-0.44%	大賣/
2021/05/04	322	131.31	285.1	133.51	132.50	36.9	4,762	0.77%	大買/大賣/
2021/05/03	212	140.57	179	140.75	139.50	33	4,706	0.70%	大買/大賣/
2021/04/29	120	145.63	52	146.08	144.00	68	4,684	1.45%	大買/
2021/04/28	337	145.07	157	145.53	145.50	180	4,670	3.85%	大買/大賣/鉅額交易
2021/04/27	133	145.92	102	145.83	143.00	31	4,655	0.67%	大買/大賣/
2021/04/26	235	148.22	217	148.87	148.00	18	4,628	0.39%	大買/大賣/
2021/04/23	452	142.92	509	143.16	144.50	-57	4,585	-1.24%	大買/大賣/
2021/04/22	75	145.85	107	144.86	140.00	-32	4,555	-0.70%	大賣/
2021/04/21	135	147.89	299	149.36	151.50	-164	4,494	-3.65%	大買/大賣/鉅額交易
2021/04/20	188	146.33	368	148.05	147.50	-180	4,425	-4.07%	大買/大賣/鉅額交易
2021/04/19	139	141.98	86	142.85	140.50	53	4,364	1.21%	大買/
2021/04/16	182	146.11	349	145.94	144.00	-167	4,352	-3.84%	大買/大賣/鉅額交易
2021/04/15	363.2	143.26	152.1	143.97	148.00	211.2	4,304	4.91%	大買/大賣/鉅額交易
2021/04/14	525.2	134.43	292	139.82	138.00	233.2	4,238	5.50%	大買/大賣/鉅額交易
2021/04/13	202	144.25	108	144.79	143.50	94	4,151	2.26%	大買/大賣/
2021/04/12	240	145.24	143	147.45	142.50	97	4,111	2.36%	大買/大賣/
2021/04/09	119.2	148.17	134	149.81	146.50	-14.8	4,057	-0.36%	大買/大賣/
2021/04/08	258	152.97	204	152.13	150.00	54	4,001	1.35%	大買/大賣/
2021/04/07	247.2	147.20	108	146.95	145.50	139.2	3,843	3.62%	大買/大賣/鉅額交易
2021/04/06	199	153.51	197	155.40	150.50	2	3,767	0.05%	大買/大賣/
2021/04/01	171.2	147.76	185	147.69	147.00	-13.8	3,651	-0.38%	大買/大賣/
2021/03/31	241.2	150.87	309	150.90	149.50	-67.8	3,576	-1.90%	大買/大賣/
2021/03/30	605	148.78	617.1	149.70	152.00	-12.1	3,469	-0.35%	大買/大賣/
2021/03/29	874.3	147.91	802	149.10	146.00	72.3	3,154	2.29%	大買/大賣/
2021/03/26	526	132.14	607	134.06	143.00	-81	2,735	-2.96%	大買/大賣/
2021/03/25	130	124.37	88	124.95	130.00	42	2,389	1.76%	大買/
2021/03/24	37	116.66	56.7	117.04	118.50	-19.7	2,307	-0.85%
2021/03/23	113	117.29	147	118.34	115.50	-34	2,283	-1.49%	大買/大賣/
2021/03/22	185	116.74	173	115.72	120.50	12	2,217	0.54%	大買/大賣/
2021/03/19	72	114.40	80	115.52	113.50	-8	2,166	-0.37%
2021/03/18	137.5	115.51	164	115.09	118.00	-26.5	2,149	-1.23%	大買/大賣/
2021/03/17	133	117.44	102	117.70	117.00	31	2,108	1.47%	大買/大賣/
2021/03/16	165	121.08	212	121.79	120.00	-47	2,068	-2.27%	大買/大賣/
2021/03/15	98.1	119.28	205	119.35	120.00	-106.9	1,969	-5.43%	大賣/鉅額交易
2021/03/12	43	114.52	82	114.50	115.50	-39	1,878	-2.08%
2021/03/11	70	112.29	102	110.97	113.00	-32	1,784	-1.79%	大賣/
2021/03/10	203	105.40	67.6	103.00	106.50	135.4	1,502	9.01%	大買/鉅額交易
2021/03/09	21	97.85	18	99.81	97.00	3	1,346	0.22%
2021/03/08	8	98.53	13	97.98	101.00	-5	1,307	-0.38%
2021/03/05	11	97.05	3	96.73	96.50	8	1,285	0.62%
2021/03/04	13	97.99	14	99.07	98.00	-1	1,276	-0.08%
2021/03/03	2	99.60	32	99.26	99.20	-30	1,254	-2.39%
2021/03/02	72	98.95	48	98.06	98.00	24	1,209	1.98%
2021/02/26	33.2	95.36	2	96.90	95.60	31.2	1,161	2.69%
2021/02/25	139	100.65	324	100.82	96.50	-185	1,182	-15.65%	大買/大賣/鉅額交易
2021/02/24	259	100.28	46	99.04	101.00	213	1,053	20.21%	大買/鉅額交易
2021/02/23	56	91.59	4	91.78	92.20	52	881	5.90%
2021/02/22	114	90.48	42	90.56	90.80	72	848	8.48%	大買/
2021/02/19	21	87.33	7.4	87.75	89.00	13.6	812	1.67%
2021/02/18	7.4	87.63	29	87.42	86.70	-21.7	794	-2.73%
2021/02/17	7	86.83	6	85.15	86.40	1	775	0.13%
2021/02/05	0	0.00	27	81.56	81.70	-27	744	-3.63%
2021/02/04	0	0.00	17	80.66	80.80	-17	749	-2.27%
2021/02/03	0	0.00	11	80.66	80.70	-11	765	-1.44%
2021/02/02	0	0.00	1	80.30	80.80	-1	779	-0.13%
2021/02/01	2	79.05	45	78.96	79.30	-43	817	-5.26%
2021/01/29	0	0.00	65	81.10	79.70	-65	821	-7.91%
2021/01/28	0	0.00	26	81.49	81.20	-26	816	-3.19%
2021/01/27	0	0.00	9	82.61	82.70	-9	813	-1.11%
2021/01/26	6	83.77	27	82.61	82.40	-21	812	-2.58%
2021/01/25	5	83.28	30	83.02	83.00	-25	812	-3.08%
2021/01/22	57	83.68	0	0.00	83.40	57	812	7.01%
2021/01/21	61	83.12	7	82.47	83.30	54	803	6.72%
2021/01/20	0	0.00	48.9	83.02	81.50	-48.9	796	-6.14%
2021/01/19	0	0.00	2	85.70	84.50	-2	780	-0.26%
2021/01/18	26	85.02	20	84.13	84.80	6	783	0.77%
2021/01/15	0	0.00	10	86.07	85.30	-10	781	-1.28%
2021/01/14	46	86.08	1	86.50	86.50	45	775	5.80%
2021/01/13	34	85.12	6	85.02	84.70	28	762	3.67%
2021/01/12	3	86.07	22	85.12	84.70	-19	759	-2.50%
2021/01/11	68	85.78	0	0.00	86.30	68	750	9.06%
2021/01/08	9	85.01	12	85.28	84.80	-3	750	-0.40%
2021/01/07	9	84.81	14	84.82	84.90	-5	748	-0.67%
2021/01/06	5	86.82	15	86.51	85.50	-10	745	-1.34%
2021/01/05	8	86.28	1	86.60	86.50	7	745	0.94%
2021/01/04	14	86.51	2	86.10	86.50	12	755	1.59%
2020/12/31	5	85.50	4	85.68	85.40	1	759	0.13%
2020/12/30	4	85.73	17	85.92	85.50	-13	794	-1.64%
2020/12/29	0	0.00	4	86.45	85.80	-4	796	-0.50%
2020/12/28	0	0.00	1	86.70	86.40	-1	797	-0.13%
2020/12/25	1	86.90	14	85.42	86.10	-13	799	-1.63%
2020/12/23	0	0.00	2	83.90	84.00	-2	791	-0.25%
2020/12/22	3	84.87	4	85.18	83.70	-1	795	-0.13%
2020/12/21	1	84.80	10	84.73	84.60	-9	793	-1.13%
2020/12/18	5	85.20	4	85.70	85.10	1	790	0.13%
2020/12/17	1	85.90	0	0.00	85.80	1	786	0.13%
2020/12/16	1	86.20	1.1	85.91	85.80	-0.1	796	-0.01%
2020/12/15	20	85.10	43	86.30	85.10	-23	803	-2.86%
2020/12/14	44	87.45	0	0.00	87.80	44	789	5.58%
2020/12/11	20	86.64	1	85.10	85.50	19	774	2.45%
2020/12/10	10	86.70	0	0.00	86.70	10	763	1.31%
2020/12/09	36	88.85	0	0.00	88.00	36	753	4.78%
2020/12/08	19	90.45	56	88.33	88.10	-37	739	-5.01%
2020/12/07	16	88.71	10	87.87	90.80	6	696	0.86%
2020/12/04	15	86.45	3	86.40	86.50	12	652	1.84%
2020/12/03	10	86.30	6	87.13	86.30	4	652	0.61%
2020/12/02	73	86.13	1	86.20	87.00	72	648	11.10%
2020/12/01	10	85.64	1	85.60	85.40	9	643	1.40%
2020/11/30	2	87.15	0	0.00	85.60	2	648	0.31%
2020/11/27	6	86.77	19	86.99	86.80	-13	643	-2.02%
2020/11/26	7	86.51	0	0.00	86.50	7	639	1.09%
2020/11/25	16	86.89	13	86.70	86.60	3	636	0.47%
2020/11/24	29	88.09	27	87.85	87.70	2	613	0.33%
2020/11/23	4	85.08	1	85.50	85.70	3	570	0.53%
2020/11/20	9	83.00	1	83.20	83.10	8	544	1.47%
2020/11/19	5	83.40	5	82.74	82.90	0	552	0.00%
2020/11/18	7	82.67	3	82.83	82.70	4	570	0.70%
2020/11/17	4	83.18	1	83.50	82.50	3	586	0.51%
2020/11/16	5	83.52	4	83.20	83.10	1	611	0.16%
2020/11/13	5	82.88	0	0.00	83.00	5	620	0.81%
2020/11/11	1	84.00	9	83.53	83.60	-8	627	-1.28%
2020/11/10	11	83.98	1	83.30	84.00	10	617	1.62%
2020/11/09	4	84.70	64	85.56	84.50	-60	617	-9.72%
2020/11/06	6	81.17	0	0.00	81.90	6	589	1.02%
2020/11/05	6	80.17	0	0.00	80.00	6	592	1.01%
2020/11/04	0	0.00	6	79.40	79.70	-6	601	-1.00%
2020/11/03	6	79.33	10	79.15	79.00	-4	617	-0.65%
2020/11/02	0	0.00	20	78.37	78.20	-20	641	-3.12%
2020/10/30	0	0.00	23	79.88	79.00	-23	653	-3.52%
2020/10/29	0	0.00	9	79.31	79.80	-9	655	-1.37%
2020/10/28	0	0.00	46	80.28	79.70	-46	660	-6.96%
2020/10/27	6	80.18	7	79.67	80.90	-1	672	-0.15%
2020/10/26	0	0.00	21	81.36	80.30	-21	694	-3.02%
2020/10/23	15	79.77	0	0.00	80.10	15	710	2.11%
2020/10/22	1	80.20	0	0.00	79.00	1	743	0.13%
2020/10/21	22	80.64	4	81.03	80.20	18	763	2.36%
2020/10/20	21	80.90	0	0.00	80.80	21	803	2.61%
2020/10/19	29	80.84	0	0.00	81.00	29	821	3.53%
2020/10/16	23	81.36	15	81.07	80.10	8	836	0.96%
2020/10/15	12	81.91	0	0.00	81.10	12	852	1.41%
2020/10/14	9	82.59	1	82.70	82.80	8	862	0.93%
2020/10/13	30.4	82.98	3	82.63	82.70	27.4	874	3.13%
2020/10/12	16	82.59	0	0.00	82.20	16	871	1.84%
2020/10/08	0	0.00	1	82.20	82.00	-1	880	-0.11%
2020/10/07	26	81.96	12	81.71	81.60	14	880	1.59%
2020/10/06	12	79.85	0	0.00	80.00	12	856	1.40%
2020/09/30	0	0.00	2	78.70	78.20	-2	930	-0.21%
2020/09/29	6	77.23	4	77.70	78.20	2	957	0.21%
2020/09/28	10	76.92	1	76.70	76.70	9	1,007	0.89%
2020/09/25	1	77.90	1	75.40	75.20	0	1,040	0.00%
2020/09/24	7	78.03	6	77.93	77.10	1	1,048	0.10%
2020/09/23	3.3	79.35	28	78.93	78.50	-24.7	1,058	-2.33%
2020/09/22	8	78.88	1	79.50	79.70	7	1,066	0.66%
2020/09/21	2	81.25	14	81.17	80.10	-12	1,071	-1.12%
2020/09/18	2	80.55	18	79.67	80.80	-16	1,076	-1.49%
2020/09/17	3	79.10	15	78.94	79.00	-12	1,114	-1.08%
2020/09/16	16	78.31	0	0.00	79.00	16	1,122	1.43%
2020/09/15	3	77.57	0	0.00	77.60	3	1,124	0.27%
2020/09/14	23	76.80	0	0.00	76.80	23	1,135	2.03%
2020/09/11	1	76.70	1	76.80	76.70	0	1,150	0.00%
2020/09/07	0	0.00	8	80.45	79.20	-8	1,232	-0.65%
2020/09/04	0	0.00	19	79.80	80.20	-19	1,265	-1.50%
2020/09/03	3	81.80	26	81.52	81.20	-23	1,356	-1.70%
2020/09/02	15	80.17	7	79.69	80.00	8	1,434	0.56%
2020/09/01	27	78.56	0.2	78.80	78.80	26.8	1,565	1.71%
2020/08/31	0	0.00	12	80.66	79.10	-12	1,581	-0.76%
2020/08/28	12	81.06	7	80.91	80.60	5	1,588	0.31%
2020/08/27	2	82.00	6	81.53	81.20	-4	1,597	-0.25%
2020/08/26	4	80.98	0	0.00	81.00	4	1,611	0.25%
2020/08/25	4	81.62	3	81.27	80.90	1	1,636	0.06%
2020/08/21	5	76.10	0	0.00	79.90	5	1,696	0.29%
2020/08/20	31	76.49	0	0.00	75.40	31	1,733	1.79%
2020/08/19	6	80.23	137.8	80.62	79.90	-131.8	1,722	-7.65%	大賣/鉅額交易
2020/08/18	10	80.71	72	81.29	81.60	-62	1,740	-3.56%
2020/08/17	10	81.25	82	81.82	81.20	-72	1,762	-4.09%
2020/08/14	3	81.60	45	81.46	82.20	-42	1,851	-2.27%
2020/08/13	1	81.10	123	82.06	81.10	-122	1,939	-6.29%	大賣/鉅額交易
2020/08/12	0	0.00	45	83.19	82.60	-45	1,930	-2.33%
2020/08/11	5	84.20	71	84.48	83.90	-66	1,926	-3.43%
2020/08/10	17	86.21	47	86.48	85.60	-30	1,923	-1.56%
2020/08/07	21	86.74	7	88.60	87.20	14	1,928	0.73%
2020/08/06	3	88.77	17	87.95	88.20	-14	1,919	-0.73%
2020/08/05	98	86.33	0	0.00	86.60	98	1,901	5.15%
2020/08/04	18	84.28	26	84.07	84.50	-8	1,893	-0.42%
2020/08/03	27	84.07	33	83.61	83.50	-6	1,895	-0.32%
2020/07/31	89	83.70	1	84.89	84.50	88	1,899	4.63%
2020/07/30	457.3	81.31	339	81.31	81.50	118.3	1,892	6.25%	大買/大賣/鉅額交易
2020/07/29	44	85.88	152	84.80	85.20	-108	1,879	-5.75%	大賣/鉅額交易
2020/07/28	300	89.40	482	88.28	85.40	-182	1,860	-9.78%	大買/大賣/鉅額交易
2020/07/27	19	89.06	40	89.09	88.70	-21	1,841	-1.14%
2020/07/24	22	89.57	64	88.40	88.00	-42	1,829	-2.30%
2020/07/23	51	89.07	23	89.20	89.10	28	1,792	1.56%
2020/07/22	26.2	88.35	6	88.83	88.60	20.2	1,780	1.13%
2020/07/21	73.3	87.47	1	88.00	87.80	72.3	1,767	4.09%
2020/07/20	47	84.69	17	84.28	85.50	30	1,753	1.71%
2020/07/17	2	86.25	43	86.04	85.50	-41	1,749	-2.34%
2020/07/16	62	86.62	18	86.54	87.00	44	1,740	2.53%
2020/07/15	41	87.31	33	86.65	85.70	8	1,734	0.46%
2020/07/14	26	85.66	16	85.73	85.20	10	1,724	0.58%
2020/07/13	59	86.51	11	86.81	86.40	48	1,726	2.78%
2020/07/10	43.3	87.22	40	86.97	86.00	3.3	1,726	0.19%
2020/07/09	32	90.39	29	90.28	89.80	3	1,708	0.18%
2020/07/08	169	87.24	0	0.00	88.10	169	1,656	10.20%	大買/鉅額交易
2020/07/07	57	87.49	7	88.11	86.00	50	1,625	3.08%
2020/07/06	73.2	86.13	12	86.33	87.10	61.2	1,582	3.87%
2020/07/03	20	84.64	0	0.00	84.60	20	1,558	1.28%
2020/07/02	44	84.31	2	84.20	84.70	42	1,556	2.70%
2020/07/01	1.1	83.73	2	84.10	83.40	-0.9	1,548	-0.06%
2020/06/30	1	82.20	5	82.74	83.40	-4	1,540	-0.26%
2020/06/29	4	82.33	5	82.28	82.00	-1	1,545	-0.06%
2020/06/24	36	84.63	44	84.63	84.10	-8	1,543	-0.52%
2020/06/23	0	0.00	9	81.78	81.90	-9	1,543	-0.58%
2020/06/22	7	81.29	2	81.75	81.80	5	1,571	0.32%
2020/06/19	0	0.00	1	81.60	81.30	-1	1,582	-0.06%
2020/06/18	0.5	82.10	16	81.80	82.10	-15.5	1,579	-0.98%
2020/06/17	0	0.00	2	81.90	82.20	-2	1,561	-0.13%
2020/06/16	8	79.63	2	79.50	79.80	6	1,558	0.38%
2020/06/15	16.1	78.94	12	78.82	78.90	4.1	1,567	0.26%
2020/06/12	14.3	80.20	66	80.45	81.00	-51.7	1,553	-3.33%
2020/06/11	78	82.64	12	82.82	82.70	66	1,526	4.32%
2020/06/10	45	87.00	42	86.46	84.70	3	1,511	0.20%
2020/06/09	19.2	85.22	125	85.73	86.10	-105.9	1,443	-7.33%	大賣/鉅額交易
2020/06/08	131	85.91	41	83.30	87.50	90	1,377	6.53%	大買/
2020/06/05	19	80.01	1	80.20	79.60	18	1,276	1.41%
2020/06/04	2	78.70	3	78.80	78.60	-1	1,266	-0.08%
2020/06/02	12	80.22	29	80.85	79.50	-17	1,266	-1.34%
2020/06/01	38	79.70	14	79.07	81.00	24	1,248	1.92%
2020/05/29	29	78.60	37	78.71	78.80	-8	1,224	-0.65%
2020/05/28	19	79.48	14	78.95	77.60	5	1,208	0.41%
2020/05/27	60	77.66	9	78.07	76.90	51	1,145	4.45%
2020/05/26	59	74.72	0	0.00	74.00	59	1,100	5.36%
2020/05/25	49	74.06	32	74.16	75.00	17	1,090	1.56%
2020/05/22	39	76.57	3	76.50	74.80	36	1,065	3.38%
2020/05/21	5	79.04	109	78.89	77.90	-104	1,040	-10.00%	大賣/鉅額交易
2020/05/20	117	78.05	18	77.04	78.30	99	946	10.46%	大買/
2020/05/19	1	71.50	10	71.10	71.20	-9	860	-1.05%
2020/05/18	9	70.71	0	0.00	70.20	9	857	1.05%
2020/05/15	0	0.00	1	70.20	70.10	-1	850	-0.12%
2020/05/14	30	72.20	10	70.50	70.50	20	845	2.37%
2020/05/13	5	70.90	0	0.00	71.10	5	832	0.60%
2020/05/12	1	70.50	2	70.75	70.30	-1	827	-0.12%
2020/05/08	0	0.00	5	71.20	71.00	-5	823	-0.61%
2020/05/07	0	0.00	3	71.10	70.90	-3	822	-0.36%
2020/05/06	0	0.00	6	69.63	69.70	-6	820	-0.73%
2020/05/05	0	0.00	9.5	69.43	69.80	-9.5	828	-1.15%
2020/04/30	7	68.19	0	0.00	68.00	7	829	0.84%
2020/04/29	5	65.88	2	66.35	66.20	3	828	0.36%
2020/04/28	10	64.50	2	65.40	64.90	8	827	0.97%
2020/04/24	8	62.88	1	63.10	63.70	7	865	0.81%
2020/04/23	6	62.98	3	63.50	63.40	3	867	0.35%
2020/04/22	3	62.20	171	61.94	62.50	-168	866	-19.38%	大賣/鉅額交易
2020/04/21	0	0.00	3	63.70	62.80	-3	860	-0.35%
2020/04/17	0	0.00	13	65.48	64.20	-13	862	-1.51%
2020/04/16	12	64.29	5	63.32	64.50	7	852	0.82%
2020/04/15	7	63.33	10	63.31	63.40	-3	842	-0.36%
2020/04/14	4	63.00	5	63.00	62.90	-1	836	-0.12%
2020/04/13	0	0.00	1	62.40	61.80	-1	834	-0.12%
2020/04/09	9	62.64	5	63.40	62.10	4	852	0.47%
2020/04/08	30	62.15	12	62.71	62.80	18	847	2.13%
2020/04/07	7	61.80	3	62.30	62.30	4	836	0.48%
2020/04/06	0	0.00	3	61.33	61.50	-3	826	-0.36%
2020/03/31	0	0.00	4	60.73	60.60	-4	836	-0.48%
2020/03/30	93	59.67	11	59.45	60.90	82	831	9.86%
2020/03/27	16	61.69	6	61.75	59.70	10	839	1.19%
2020/03/26	5	58.20	15	57.53	58.40	-10	796	-1.26%
2020/03/24	2	50.95	2	51.05	51.10	0	772	0.00%
2020/03/23	0	0.00	1	48.00	48.00	-1	775	-0.13%
2020/03/20	4	50.00	16	50.21	50.50	-12	780	-1.54%
2020/03/19	0	0.00	5	48.15	47.20	-5	776	-0.64%
2020/03/18	10	53.00	7	54.51	52.30	3	779	0.38%
2020/03/17	4	56.65	0	0.00	55.30	4	790	0.51%
2020/03/16	29	62.50	0	0.00	58.10	29	822	3.53%
2020/03/13	20	61.39	4	61.05	63.60	16	873	1.83%
2020/03/12	4	69.30	38	67.37	66.80	-34	869	-3.91%
2020/03/11	29	73.59	1	73.50	71.50	28	880	3.18%
2020/03/10	0	0.00	7	69.09	71.00	-7	904	-0.77%
2020/03/09	5	71.38	7	70.56	70.00	-2	950	-0.21%
2020/03/06	16	71.33	0	0.00	71.30	16	952	1.68%
2020/03/05	2	70.70	3	70.90	70.70	-1	1,009	-0.10%
2020/03/04	15.2	67.89	2	68.00	70.00	13.2	1,241	1.07%
2020/03/03	1	69.70	0	0.00	69.00	1	1,256	0.08%
2020/03/02	0	0.00	2	68.00	68.00	-2	1,262	-0.16%
2020/02/27	2.2	69.12	8	69.53	68.40	-5.8	1,265	-0.46%
2020/02/26	2	71.70	0	0.00	70.70	2	1,265	0.16%
2020/02/25	3	71.00	7	71.99	72.00	-4	1,269	-0.32%
2020/02/24	0	0.00	6	71.02	70.70	-6	1,276	-0.47%
2020/02/20	2	72.50	4	72.15	72.10	-2	1,296	-0.15%
2020/02/19	2	70.70	4	70.48	71.20	-2	1,299	-0.15%
2020/02/18	2	70.60	0	0.00	70.40	2	1,357	0.15%
2020/02/17	2	70.60	0.7	69.90	70.40	1.3	1,419	0.09%
2020/02/14	1	71.10	0	0.00	71.20	1	1,515	0.07%
2020/02/13	0	0.00	9	71.66	70.90	-9	1,527	-0.59%
2020/02/12	1	71.50	0	0.00	71.50	1	1,572	0.06%
2020/02/10	0	69.00	0	0.00	69.00	0	1,597	0.00%
2020/02/07	0	0.00	1	69.70	69.90	-1	1,624	-0.06%
2020/02/06	10	72.29	5	71.96	71.60	5	1,705	0.29%
2020/02/05	7	69.89	7	69.90	70.00	0	1,732	0.00%
2020/02/04	2	69.70	2	69.50	69.20	0	1,743	0.00%
2020/02/03	39	66.95	0	0.00	67.10	39	1,766	2.21%
2020/01/31	0	0.00	9	71.52	70.80	-9	1,789	-0.50%
2020/01/30	1	72.70	5	73.16	72.30	-4	1,924	-0.21%
2020/01/20	1	79.70	6	79.62	79.60	-5	1,948	-0.26%
2020/01/17	0	0.00	5	78.50	78.00	-5	2,088	-0.24%
2020/01/16	0	0.00	32	77.18	78.00	-32	2,141	-1.49%
2020/01/15	2	77.70	1	77.50	77.30	1	2,149	0.05%
2020/01/14	0	0.00	5	78.46	78.40	-5	2,160	-0.23%
2020/01/13	0	0.00	2	76.50	78.20	-2	2,187	-0.09%
2020/01/10	0	0.00	4	76.80	76.50	-4	2,286	-0.17%
2020/01/08	0	0.00	13	76.18	76.60	-13	2,403	-0.54%
2020/01/07	11	76.03	10	76.24	77.00	1	2,402	0.04%
2020/01/06	1	76.50	3	77.40	76.50	-2	2,398	-0.08%
2020/01/03	24	78.32	7	78.41	77.80	17	2,392	0.71%
2020/01/02	20	78.73	42	78.98	79.30	-22	2,381	-0.92%
2019/12/31	25	78.65	6	78.23	78.60	19	2,376	0.80%
2019/12/30	16	78.64	0	0.00	78.20	16	2,378	0.67%
2019/12/27	9	78.36	0	0.00	77.90	9	2,374	0.38%
2019/12/26	13	77.86	0	0.00	77.60	13	2,374	0.55%
2019/12/25	2	78.80	0	0.00	78.30	2	2,364	0.08%
2019/12/24	9	80.64	18	80.24	78.80	-9	2,360	-0.38%
2019/12/23	0	0.00	1	79.40	79.80	-1	2,336	-0.04%
2019/12/20	0	0.00	1	79.70	79.50	-1	2,331	-0.04%
2019/12/19	1	78.80	0	0.00	78.70	1	2,324	0.04%
2019/12/18	7	80.09	5	80.28	80.70	2	2,305	0.09%
2019/12/17	2	79.90	5	81.20	79.90	-3	2,298	-0.13%
2019/12/16	9	80.62	0.7	80.30	80.50	8.3	2,300	0.36%
2019/12/13	18	79.49	31	79.21	79.70	-13	2,291	-0.57%
2019/12/12	2	80.40	4	80.50	80.10	-2	2,267	-0.09%
2019/12/11	70.2	81.07	12	80.70	80.70	58.2	2,243	2.59%
2019/12/10	43	81.01	3	80.57	81.70	40	2,204	1.81%
2019/12/09	0	0.00	3	80.33	78.10	-3	2,133	-0.14%
2019/12/06	4	78.73	35	79.59	78.70	-31	2,111	-1.47%
2019/12/05	3	79.10	67	78.49	79.80	-64	2,076	-3.08%
2019/12/04	13	78.15	4	78.33	79.00	9	2,019	0.45%
2019/12/02	62	77.02	60	75.63	75.10	2	1,955	0.10%
2019/11/29	76	79.33	140	78.85	76.50	-64	1,889	-3.39%	大賣/
2019/11/28	0	0.00	3	75.87	76.40	-3	1,655	-0.18%
2019/11/27	2	74.90	36	74.83	74.30	-34	1,658	-2.05%
2019/11/26	0	0.00	35	73.90	74.30	-35	1,648	-2.12%
2019/11/25	1	72.00	4	72.23	72.80	-3	1,650	-0.18%
2019/11/22	1	72.20	2	73.45	72.30	-1	1,641	-0.06%
2019/11/21	0	0.00	5	73.46	73.90	-5	1,631	-0.31%
2019/11/20	5	72.70	1	74.50	72.80	4	1,619	0.25%
2019/11/19	0	0.00	0.5	74.50	74.50	-0.5	1,603	-0.03%
2019/11/18	10	75.44	0	0.00	75.10	10	1,595	0.63%
2019/11/15	20.8	78.20	31	77.80	75.70	-10.2	1,584	-0.64%
2019/11/14	50	76.43	167	75.78	78.40	-117	1,526	-7.67%	大賣/鉅額交易
2019/11/13	62	76.54	81	76.41	76.20	-19	1,463	-1.30%
2019/11/12	4	72.13	0	0.00	72.50	4	1,365	0.29%
2019/11/11	45	71.00	25	71.71	71.00	20	1,355	1.48%
2019/11/08	51	74.40	4	74.65	75.00	47	1,313	3.58%
2019/11/07	154	75.72	14	76.11	75.00	140	1,299	10.77%	大買/鉅額交易
2019/11/06	19	74.97	2	75.25	75.00	17	1,281	1.33%
2019/11/05	58	77.30	52	77.38	76.50	6	1,254	0.48%
2019/11/04	40	74.94	1	75.30	75.50	39	1,166	3.34%
2019/11/01	26	73.85	3	73.50	73.20	23	1,129	2.04%
2019/10/31	8	76.16	0	0.00	74.40	8	1,114	0.72%
2019/10/30	19	75.52	8	75.50	76.90	11	1,100	1.00%
2019/10/29	58	75.53	39	75.72	75.90	19	1,083	1.75%
2019/10/28	29	71.56	16.7	71.81	72.90	12.3	947	1.30%
2019/10/25	61	71.63	40	72.10	69.90	21	895	2.34%
2019/10/24	33	68.40	3	68.10	69.40	30	745	4.02%
2019/10/23	3	67.10	1	66.70	66.70	2	692	0.29%
2019/10/22	2	67.10	3	67.80	67.80	-1	685	-0.15%
2019/10/18	6	69.08	15	68.46	69.00	-9	651	-1.38%
2019/10/17	10	67.09	10	66.99	68.40	0	549	0.00%
2019/10/16	3	62.93	0	0.00	62.20	3	445	0.67%
2019/10/14	0	0.00	8	61.30	61.20	-8	433	-1.84%
2019/10/09	0	0.00	1	60.00	60.40	-1	433	-0.22%
2019/10/08	0	0.00	7	61.31	61.50	-7	433	-1.62%
2019/10/07	0	0.00	1	61.80	61.60	-1	429	-0.23%
2019/10/04	1	62.80	0	0.00	62.00	1	430	0.23%
2019/10/01	0	0.00	2	62.30	61.80	-2	422	-0.47%
2019/09/27	0	0.00	1	60.20	62.20	-1	421	-0.24%
2019/09/26	0	0.00	23	61.39	61.10	-23	423	-5.43%
2019/09/25	0	0.00	1.7	61.04	61.10	-1.7	426	-0.39%
2019/09/23	5	62.62	0	0.00	61.80	5	430	1.16%
2019/09/18	0	0.00	2	61.15	61.50	-2	414	-0.48%
2019/09/17	1	60.30	0	0.00	61.80	1	412	0.24%
2019/09/11	7	60.24	0	0.00	60.20	7	406	1.72%
2019/09/06	0	0.00	1	59.80	59.90	-1	402	-0.25%
2019/09/04	3	60.50	0	0.00	60.90	3	400	0.75%
2019/09/03	15	60.78	0	0.00	60.10	15	397	3.77%
2019/08/30	4	60.00	2	60.45	60.00	2	390	0.51%
2019/08/14	0	0.00	8	56.00	55.60	-8	350	-2.28%
2019/08/13	5	55.80	0	0.00	55.70	5	347	1.44%
2019/08/07	1	54.90	6	56.87	56.60	-5	339	-1.47%
2019/08/01	330	58.80	330	58.80	58.30	0	331	0.00%	大買/大賣/
2019/07/31	115	62.60	117	62.60	63.00	-2	316	-0.63%	大買/大賣/
2019/07/30	110	62.70	110	62.70	62.30	0	297	0.00%	大買/大賣/
2019/07/29	111	63.38	123	63.39	62.70	-12	289	-4.14%	大買/大賣/
2019/07/26	0	0.00	34	63.11	63.20	-34	284	-11.96%
2019/07/25	0	62.70	12	62.85	63.10	-12	280	-4.28%
2019/07/24	0	0.00	10	61.87	62.20	-10	273	-3.66%
2019/07/23	3	61.70	11	61.54	61.40	-8	269	-2.97%
2019/07/19	1	59.40	2	59.75	59.30	-1	254	-0.39%
2019/07/18	0	0.00	20	59.90	59.50	-20	253	-7.88%
2019/07/17	0	0.00	17	60.60	60.60	-17	254	-6.69%
2019/07/16	8	60.80	0	0.00	60.80	8	254	3.15%
2019/07/12	3	59.50	0	0.00	59.50	3	249	1.20%
2019/07/11	0	0.00	1	59.40	59.50	-1	249	-0.40%
2019/07/10	13	59.27	0	0.00	59.50	13	249	5.21%
2019/07/09	12	58.99	0	0.00	59.00	12	252	4.76%
2019/07/08	11	59.30	0	0.00	59.10	11	257	4.28%
2019/07/05	20	59.50	1	59.50	59.40	19	256	7.42%
2019/07/04	3	59.50	2	59.70	59.50	1	257	0.39%
2019/07/03	0	0.00	14	59.21	59.40	-14	266	-5.25%
2019/07/02	4	59.13	1	59.10	59.00	3	264	1.13%
2019/07/01	11	58.46	1	58.60	58.80	10	268	3.73%
2019/06/28	7	57.10	0	0.00	57.10	7	266	2.62%
2019/06/27	13	57.10	0	0.00	57.00	13	272	4.78%
2019/06/26	6	56.62	3	56.73	56.50	3	269	1.11%
2019/06/25	2	56.90	0	0.00	56.30	2	265	0.75%
2019/06/24	20	56.64	1	56.50	57.00	19	278	6.82%
2019/06/21	0	0.00	2	56.10	55.90	-2	282	-0.71%
2019/06/20	13	56.37	0	0.00	56.50	13	285	4.56%
2019/06/19	4	55.75	3	55.93	56.20	1	285	0.35%
2019/06/18	6	55.70	9.5	55.27	55.30	-3.5	289	-1.22%
2019/06/17	1	54.90	4	54.88	54.60	-3	291	-1.03%
2019/06/14	2	55.20	0	0.00	54.90	2	296	0.67%
2019/06/13	1	55.70	17	55.15	55.10	-16	305	-5.23%
2019/06/12	5	54.80	0	0.00	55.60	5	305	1.64%
2019/06/11	15	54.69	0	0.00	54.60	15	307	4.88%
2019/06/10	11	54.94	0	0.00	54.90	11	306	3.59%
2019/06/04	0	0.00	1	56.60	56.30	-1	309	-0.32%
2019/05/31	1	57.10	1	57.00	57.20	0	319	0.00%
2019/05/30	0	0.00	1	56.50	57.00	-1	346	-0.29%
2019/05/24	0	0.00	1	57.50	57.40	-1	364	-0.27%
2019/05/23	0	0.00	3	58.13	57.80	-3	365	-0.82%
2019/05/22	0	0.00	10	59.38	59.20	-10	366	-2.73%
2019/05/10	0	0.00	1	59.70	60.30	-1	392	-0.25%
2019/05/08	1	60.90	14	61.33	61.30	-13	386	-3.36%
2019/05/07	0	0.00	9	63.03	62.60	-9	387	-2.32%
2019/05/06	0	0.00	39	63.36	63.00	-39	390	-9.99%
2019/05/03	18	63.79	0	0.00	64.40	18	399	4.50%
2019/04/30	0	0.00	5	63.14	63.40	-5	398	-1.25%
2019/04/29	0	0.00	50	63.41	63.00	-50	402	-12.42%
2019/04/26	0	0.00	9	63.77	63.70	-9	405	-2.22%
2019/04/25	7	63.93	2	63.90	64.00	5	406	1.23%
2019/04/23	6	64.20	0	0.00	63.80	6	410	1.46%
2019/04/22	19	64.06	0	0.00	64.00	19	407	4.67%
2019/04/19	23	63.71	0	0.00	63.90	23	407	5.65%
2019/04/18	2	63.75	0	0.00	63.30	2	406	0.49%
2019/04/17	19	63.63	0	0.00	63.70	19	403	4.71%
2019/04/16	13	63.66	0	0.00	63.40	13	406	3.20%
2019/04/15	10	63.34	0	0.00	63.20	10	406	2.46%
2019/04/12	0	0.00	40	63.54	63.20	-40	406	-9.84%
2019/04/11	0	0.00	18	64.04	64.20	-18	402	-4.47%
2019/04/10	4	64.20	15	64.00	64.00	-11	404	-2.72%
2019/04/09	3	65.10	8	64.48	64.20	-5	412	-1.21%
2019/04/03	39	65.99	0.1	65.90	66.10	38.9	404	9.61%
2019/04/02	18	65.53	0	0.00	65.50	18	398	4.51%
2019/04/01	31	65.62	0	0.00	65.90	31	394	7.86%
2019/03/28	0	0.00	1	65.10	65.00	-1	392	-0.25%
2019/03/27	1	66.70	0	0.00	64.80	1	393	0.25%
2019/03/26	0	0.00	39	65.90	65.70	-39	380	-10.26%
2019/03/25	0	0.00	12	64.11	65.70	-12	376	-3.18%
2019/03/22	36	65.04	0	0.00	65.00	36	374	9.61%
2019/03/21	24	64.53	0	0.00	64.90	24	396	6.05%
2019/03/20	24	63.45	13	63.21	64.00	11	402	2.73%
2019/03/19	17	63.11	14	63.12	63.00	3	417	0.72%
2019/03/18	4	62.90	4	63.33	62.80	0	414	0.00%
2019/03/15	2	65.05	29	64.46	64.50	-27	406	-6.64%
2019/03/14	1	64.10	5	64.60	64.60	-4	407	-0.98%
2019/03/07	0	0.00	16	65.68	64.40	-16	426	-3.75%
2019/03/06	0	0.00	25	65.97	65.60	-25	426	-5.87%
2019/03/05	19	66.43	121	66.89	66.00	-102	431	-23.64%	大賣/鉅額交易
2019/03/04	19	64.52	0	0.00	65.90	19	418	4.54%
2019/02/27	6	63.83	11	63.66	63.90	-5	408	-1.22%
2019/02/25	10	64.10	4	64.03	63.80	6	418	1.43%
2019/02/22	2	63.90	1	63.80	63.60	1	426	0.23%
2019/02/21	3	64.00	0	0.00	64.20	3	453	0.66%
2019/02/20	13.2	63.97	13	64.12	64.10	0.2	455	0.04%
2019/02/19	24	63.99	0	0.00	63.80	24	454	5.28%
2019/02/18	8	64.06	0	0.00	63.80	8	455	1.75%
2019/02/15	0	0.00	4	64.38	64.10	-4	453	-0.88%
2019/02/14	9	65.83	1	65.40	65.20	8	455	1.76%
2019/02/13	9	64.61	0	0.00	64.50	9	459	1.96%
2019/02/12	11	64.65	2	64.70	65.00	9	460	1.95%
2019/02/11	14	63.66	0	0.00	63.80	14	461	3.04%
2019/01/30	1	63.90	0	0.00	63.70	1	468	0.21%
2019/01/29	3	63.90	0	0.00	63.80	3	478	0.63%
2019/01/28	9	63.87	0	0.00	64.00	9	493	1.82%
2019/01/25	0	63.50	4	63.90	63.50	-4	506	-0.79%
2019/01/24	5	63.48	7	63.37	63.40	-2	509	-0.39%
2019/01/23	18	62.23	0	0.00	62.40	18	512	3.51%
2019/01/22	6	62.28	1	62.30	61.90	5	516	0.97%
2019/01/21	7	63.26	10	62.88	62.70	-3	517	-0.58%
2019/01/18	8	62.05	9	62.06	62.70	-1	523	-0.19%
2019/01/17	1	62.10	3	61.57	61.50	-2	531	-0.38%
2019/01/16	15	61.62	0	0.00	61.60	15	535	2.80%
2019/01/15	4	61.28	2	60.95	61.30	2	538	0.37%
2019/01/14	0	60.50	7	60.59	60.50	-7	539	-1.30%
2019/01/11	0	0.00	14	61.59	61.60	-14	554	-2.52%
2019/01/10	0	0.00	4	61.18	61.50	-4	555	-0.72%
2019/01/09	5	61.28	6	61.18	61.20	-1	559	-0.18%
2019/01/08	3	62.20	12	61.55	60.60	-9	563	-1.60%
2019/01/07	1	60.80	4	61.18	61.60	-3	567	-0.53%
2019/01/04	2	59.90	12	58.97	59.90	-10	578	-1.73%
2019/01/03	0	0.00	11	60.61	60.60	-11	600	-1.83%
2019/01/02	30	61.06	0	0.00	60.80	30	605	4.96%
2018/12/28	9	60.68	3	61.60	60.40	6	615	0.97%
2018/12/27	2	61.75	2	61.50	62.10	0	643	0.00%
2018/12/26	4	63.45	0	0.00	63.10	4	649	0.62%
2018/12/24	0	0.00	5	64.60	64.90	-5	660	-0.76%
2018/12/21	3	64.37	3	65.10	65.10	0	678	0.00%
2018/12/20	5	64.12	0	0.00	63.90	5	696	0.72%
2018/12/19	0	0.00	2	65.00	64.60	-2	701	-0.28%
2018/12/18	0	0.00	3	64.83	64.60	-3	713	-0.42%
2018/12/17	1	65.60	0	0.00	65.60	1	719	0.14%
2018/12/14	4	65.68	2	67.70	65.40	2	735	0.27%
2018/12/13	2	65.85	2	67.05	67.10	0	722	0.00%
2018/12/12	16	66.29	7	66.81	65.40	9	737	1.22%
2018/12/11	17	63.07	0	0.00	63.60	17	761	2.23%
2018/12/10	9	62.80	12	62.90	62.80	-3	781	-0.38%
2018/12/07	11.3	63.31	4	63.38	64.00	7.3	803	0.91%
2018/12/06	4	63.65	2	64.20	62.80	2	825	0.24%
2018/12/05	0	0.00	19	65.77	65.60	-19	918	-2.07%
2018/12/04	1	66.50	24	66.50	66.90	-23	1,041	-2.21%
2018/12/03	16	66.08	4	66.45	66.10	12	1,084	1.11%
2018/11/30	28	64.11	3	63.83	64.30	25	1,096	2.28%
2018/11/29	3	63.57	7	64.04	63.50	-4	1,106	-0.36%
2018/11/28	3	63.30	17	63.51	63.70	-14	1,113	-1.26%
2018/11/27	4	63.75	14.5	62.78	63.30	-10.5	1,107	-0.95%
2018/11/26	6	62.13	0	0.00	62.30	6	1,099	0.55%
2018/11/23	0	0.00	15	61.61	61.50	-15	1,120	-1.34%
2018/11/22	23	62.91	30	62.65	62.50	-7	1,124	-0.62%
2018/11/21	4	61.53	27	61.73	61.70	-23	1,123	-2.05%
2018/11/20	7	61.74	29	61.96	62.00	-22	1,131	-1.94%
2018/11/19	3	58.93	3	59.60	59.80	0	1,129	0.00%
2018/11/16	5	58.70	7.4	58.52	58.50	-2.4	1,142	-0.21%
2018/11/15	11	58.85	2	58.40	58.40	9	1,162	0.77%
2018/11/14	12	57.81	0	0.00	58.00	12	1,193	1.01%
2018/11/13	8	57.96	0	0.00	57.60	8	1,220	0.66%
2018/11/12	28	60.01	10	59.01	57.70	18	1,226	1.47%
2018/11/09	0	0.00	14	58.10	58.90	-14	1,228	-1.14%
2018/11/08	0	0.00	13	58.90	57.40	-13	1,252	-1.04%
2018/11/07	14	57.54	34	57.31	57.90	-20	1,257	-1.59%
2018/11/06	12	58.52	20	58.57	57.50	-8	1,263	-0.63%
2018/11/05	53	58.79	33	56.92	58.20	20	1,276	1.57%
2018/11/02	2	55.25	85	56.18	56.50	-83	1,287	-6.45%
2018/11/01	6	53.95	12	54.48	54.40	-6	1,303	-0.46%
2018/10/31	33	52.79	234.6	52.75	52.80	-201.6	1,316	-15.32%	大賣/鉅額交易
2018/10/30	54	50.39	136	50.30	50.50	-82	1,319	-6.22%	大賣/
2018/10/29	21	50.78	2	50.45	50.90	19	1,340	1.42%
2018/10/26	37	49.95	2	50.20	50.40	35	1,363	2.57%
2018/10/25	21	49.29	72.9	49.53	49.00	-51.9	1,379	-3.76%
2018/10/24	3	53.63	10	53.24	53.20	-7	1,379	-0.51%
2018/10/23	0.3	54.00	22	54.31	54.00	-21.7	1,396	-1.55%
2018/10/22	9	55.56	9	55.29	55.40	0	1,410	0.00%
2018/10/19	5	56.30	119	55.45	55.10	-114	1,425	-8.00%	大賣/鉅額交易
2018/10/18	0	0.00	13	57.42	57.30	-13	1,433	-0.91%
2018/10/17	3	57.30	14	57.45	57.40	-11	1,495	-0.74%
2018/10/16	1	57.00	18	56.94	57.00	-17	1,514	-1.12%
2018/10/15	22	56.90	38	56.54	56.50	-16	1,538	-1.04%
2018/10/12	25	55.22	19	55.55	55.90	6	1,564	0.38%
2018/10/11	55.3	54.85	26	55.26	54.60	29.3	1,580	1.85%
2018/10/09	4	60.90	19	60.53	60.60	-15	1,584	-0.95%
2018/10/08	4	62.50	1	61.80	61.40	3	1,634	0.18%
2018/10/05	130	61.30	9	62.08	60.00	121	1,691	7.15%	大買/鉅額交易
2018/10/04	17	66.39	11.1	68.43	66.20	5.9	1,757	0.34%
2018/10/03	12	70.79	12	71.26	69.90	0	1,862	0.00%
2018/10/02	49	72.82	0	0.00	72.30	49	1,903	2.57%
2018/09/19	3	54.27	1	54.00	53.60	2	1,997	0.10%
2018/09/18	1	55.10	0	0.00	53.90	1	2,104	0.05%
2018/09/17	0	0.00	5	55.60	55.30	-5	2,204	-0.23%
2018/09/14	0	0.00	1	55.80	55.80	-1	2,257	-0.04%
2018/09/12	2	54.45	0	0.00	55.00	2	2,630	0.08%
2018/09/11	2	55.10	100	55.16	55.00	-98	2,791	-3.51%
2018/09/10	15	54.99	107	54.01	54.80	-92	2,841	-3.24%	大賣/
2018/09/07	3	56.03	4	54.75	54.70	-1	2,907	-0.03%
2018/09/06	1	56.70	41	55.93	55.60	-40	3,054	-1.31%
2018/09/05	6	56.30	4	56.60	56.10	2	3,214	0.06%
2018/09/04	0	0.00	3	57.53	57.30	-3	3,522	-0.09%
2018/09/03	11	58.78	84	60.20	57.30	-73	3,740	-1.95%
2018/08/31	34	59.29	36.6	59.27	60.40	-2.6	3,722	-0.07%
2018/08/30	50	57.03	45	57.12	57.80	5	3,664	0.14%
2018/08/29	22	56.61	8	56.50	56.20	14	3,679	0.38%
2018/08/28	11	56.71	5	56.00	55.50	6	3,723	0.16%
2018/08/27	0	0.00	50	55.32	56.10	-50	3,797	-1.32%
2018/08/24	0	0.00	7	54.40	54.50	-7	3,880	-0.18%
2018/08/23	0	0.00	13	54.32	54.50	-13	4,120	-0.32%
2018/08/22	49	55.92	6	55.90	54.60	43	4,633	0.93%
2018/08/21	8	54.48	65	54.62	55.00	-57	4,757	-1.20%
2018/08/20	38	54.48	0	0.00	54.00	38	4,886	0.78%
2018/08/17	19	55.18	0	0.00	55.00	19	4,923	0.39%
2018/08/16	9	56.19	0	0.00	56.10	9	4,984	0.18%
2018/08/15	2	55.05	146	54.62	54.90	-144	4,970	-2.90%	大賣/鉅額交易
2018/08/14	3	54.13	2	53.40	54.70	1	4,972	0.02%
2018/08/13	2	54.00	5	53.50	52.90	-3	4,994	-0.06%
2018/08/10	0	0.00	188	54.56	54.40	-188	4,983	-3.77%	大賣/鉅額交易
2018/08/09	3	55.10	74	55.13	55.00	-71	4,978	-1.43%
2018/08/08	0	0.00	10	56.46	55.70	-10	4,983	-0.20%
2018/08/07	21	56.98	10	56.62	56.20	11	4,998	0.22%
2018/08/06	0	0.00	2	55.90	55.80	-2	4,987	-0.04%
2018/08/03	0	0.00	2	54.55	55.80	-2	4,990	-0.04%
2018/08/02	1	54.40	2	54.20	54.10	-1	4,993	-0.02%
2018/08/01	5	56.28	0	0.00	56.00	5	4,980	0.10%
2018/07/31	2	57.75	9	57.31	58.30	-7	4,973	-0.14%
2018/07/30	1	57.80	10	56.30	56.50	-9	4,946	-0.18%
2018/07/27	2	58.20	0	0.00	58.10	2	4,935	0.04%
2018/07/26	105	58.62	5	58.42	58.30	100	4,926	2.03%	大買/
2018/07/25	102	58.26	2	58.90	58.00	100	4,905	2.04%	大買/
2018/07/24	21	57.99	20	57.90	57.90	1	4,890	0.02%
2018/07/23	0	0.00	5	56.00	56.30	-5	4,879	-0.10%
2018/07/20	40	56.65	0	0.00	56.20	40	4,904	0.82%
2018/07/19	2	56.55	0	0.00	56.30	2	4,897	0.04%
2018/07/18	20	56.62	0	0.00	56.50	20	4,900	0.41%
2018/07/17	1	57.80	1	58.10	57.90	0	4,897	0.00%
2018/07/16	1	58.00	7	59.40	58.10	-6	4,892	-0.12%
2018/07/13	6	58.22	0	0.00	57.90	6	4,869	0.12%
2018/07/12	6	56.98	12	58.39	58.40	-6	4,860	-0.12%
2018/07/11	3	57.20	5	56.30	56.90	-2	4,857	-0.04%
2018/07/10	1	56.60	2	56.90	57.60	-1	4,853	-0.02%
2018/07/09	42	55.69	0	0.00	55.90	42	4,851	0.87%
2018/07/06	13	53.44	10	55.76	56.20	3	4,852	0.06%
2018/07/05	6	54.25	4	53.30	53.50	2	4,826	0.04%
2018/07/04	12	56.43	7	57.39	56.20	5	4,802	0.10%
2018/07/03	0	0.00	5	60.70	59.00	-5	4,750	-0.11%
2018/07/02	7	59.53	0	0.00	59.00	7	4,663	0.15%
2018/06/29	0	0.00	3	58.80	58.80	-3	4,682	-0.06%
2018/06/28	5	59.48	0	0.00	58.30	5	4,687	0.11%
2018/06/27	22	60.35	11	61.99	59.40	11	4,809	0.23%
2018/06/26	3	60.40	7	59.97	61.50	-4	4,766	-0.08%
2018/06/22	7	60.51	2	60.50	59.00	5	4,754	0.11%
2018/06/21	14	61.43	35	62.14	63.00	-21	4,657	-0.45%
2018/06/20	32	57.01	1	60.00	59.40	31	4,408	0.70%
2018/06/19	162	58.86	0	0.00	57.40	162	4,246	3.82%	大買/鉅額交易
2018/06/15	2	60.10	1	60.50	59.90	1	4,207	0.02%
2018/06/14	430	59.75	258	58.97	60.40	172	4,125	4.17%	大買/大賣/鉅額交易
2018/06/13	37	61.25	96	60.28	58.00	-59	3,945	-1.50%
2018/06/12	72	61.59	89	61.26	60.60	-17	3,782	-0.45%
2018/06/11	87	58.01	58	56.63	58.00	29	3,466	0.84%
2018/06/08	24	53.89	1	54.30	54.00	23	3,272	0.70%
2018/06/07	11	53.88	1	53.40	52.90	10	3,245	0.31%
2018/06/06	31	52.89	5	54.04	54.10	26	3,199	0.81%
2018/06/05	61	52.59	2	52.70	52.10	59	3,178	1.86%
2018/06/04	39	53.66	5	54.54	53.60	34	3,204	1.06%
2018/06/01	89	53.82	5	53.16	52.90	84	3,206	2.62%
2018/05/31	296	56.72	15	58.77	53.50	281	3,126	8.99%	大買/鉅額交易
2018/05/30	233	56.92	43	58.03	57.20	190	2,902	6.55%	大買/鉅額交易
2018/05/29	21	55.02	12	55.53	56.60	9	2,395	0.38%
2018/05/28	21	49.34	7.2	50.38	51.50	13.8	2,265	0.61%
2018/05/25	4	49.01	0	0.00	48.45	4	2,152	0.19%
2018/05/24	1	49.15	10	49.05	49.15	-9	2,134	-0.42%
2018/05/22	0	0.00	2	47.25	46.90	-2	2,106	-0.09%
2018/05/21	1	48.55	0	0.00	47.65	1	2,125	0.05%
2018/05/16	17	47.15	0	0.00	46.90	17	2,133	0.80%
2018/05/15	14	47.16	0	0.00	46.90	14	2,184	0.64%
2018/05/14	0	0.00	1	46.35	46.35	-1	2,263	-0.04%
2018/05/10	0	0.00	12	46.48	46.35	-12	2,346	-0.51%
2018/05/07	0	0.00	4	45.00	45.20	-4	2,831	-0.14%
2018/05/03	0	0.00	2	44.45	44.85	-2	2,972	-0.07%
2018/05/02	0	0.00	2	45.25	45.45	-2	2,979	-0.07%
2018/04/30	0	0.00	1	45.40	45.50	-1	3,007	-0.03%
2018/04/26	14	44.00	21	45.82	43.20	-7	3,057	-0.23%
2018/04/25	0	0.00	1	45.05	45.70	-1	3,035	-0.03%
2018/04/24	0	0.00	9	47.48	45.40	-9	3,045	-0.30%
2018/04/23	0	0.00	1	46.70	46.55	-1	3,036	-0.03%
2018/04/20	3	47.57	0	0.00	47.15	3	3,030	0.10%
2018/04/19	0	0.00	1	47.50	47.90	-1	3,022	-0.03%
2018/04/18	0	0.00	2	46.35	46.20	-2	2,987	-0.07%
2018/04/13	1	47.30	4	47.18	47.55	-3	2,945	-0.10%
2018/04/12	0	0.00	1	47.00	46.70	-1	2,950	-0.03%
2018/04/11	0	0.00	15	46.95	46.95	-15	3,035	-0.49%
2018/04/10	1	46.10	0	0.00	46.30	1	3,086	0.03%
2018/04/03	18	47.32	0	0.00	48.10	18	3,066	0.59%
2018/04/02	9	48.67	0	0.00	47.60	9	3,045	0.30%
2018/03/30	2	51.15	2	51.95	50.50	0	2,963	0.00%
2018/03/29	0	0.00	4.6	49.44	49.45	-4.6	2,823	-0.16%
2018/03/28	717	48.99	18	49.54	48.00	699	2,781	25.13%	大買/鉅額交易
2018/03/27	0	0.00	2	47.50	47.50	-2	2,661	-0.08%
2018/03/22	0	0.00	13	46.70	46.15	-13	2,622	-0.50%
2018/03/21	1	47.40	4	47.51	47.00	-3	2,611	-0.11%
2018/03/19	0	0.00	1	47.00	47.10	-1	2,629	-0.04%
2018/03/14	5	48.34	21	47.57	47.15	-16	2,681	-0.60%
2018/03/13	3	47.82	8	47.91	48.20	-5	2,691	-0.19%
2018/03/12	5	46.74	2	47.00	46.85	3	2,670	0.11%
2018/03/09	1	46.55	1	46.40	46.15	0	2,664	0.00%
2018/03/08	3	47.15	4	47.06	46.50	-1	2,639	-0.04%
2018/03/07	6	46.30	8	46.85	45.85	-2	2,573	-0.08%
2018/03/05	0	0.00	7	44.15	43.65	-7	2,532	-0.28%
2018/03/02	0	0.00	4	43.45	44.00	-4	2,548	-0.16%
2018/02/23	1	44.05	3	44.20	43.95	-2	2,779	-0.07%
2018/02/22	1	43.75	0	0.00	43.70	1	2,798	0.04%
2018/02/21	1	44.15	4	44.46	44.15	-3	2,850	-0.11%
2018/02/09	2	41.00	8	41.81	42.20	-6	2,861	-0.21%
2018/02/08	6	43.55	0	0.00	43.30	6	2,915	0.21%
2018/02/07	21	44.33	1	45.00	44.00	20	2,919	0.69%
2018/02/06	14	44.96	1	43.45	42.95	13	2,884	0.45%
2018/02/05	4	46.99	10	46.83	47.70	-6	2,818	-0.21%
2018/02/02	61	51.15	15	50.73	50.80	46	2,788	1.65%
2018/02/01	9	51.08	7	52.06	51.40	2	2,790	0.07%
2018/01/31	23	50.25	0	0.00	50.40	23	2,691	0.85%
2018/01/30	6	50.85	7	51.31	51.10	-1	2,649	-0.04%
2018/01/29	5	48.07	5	49.09	49.60	0	2,409	0.00%
2018/01/24	2	46.20	1	46.70	46.45	1	2,751	0.04%
2018/01/23	1	47.00	9	48.07	47.15	-8	2,924	-0.27%
2018/01/22	1	45.55	0	0.00	45.95	1	2,986	0.03%
2018/01/19	2	46.40	0	0.00	45.70	2	3,311	0.06%
2018/01/18	12	46.93	0	0.00	46.55	12	3,359	0.36%
2018/01/17	3	47.45	0	0.00	46.35	3	3,436	0.09%
2018/01/15	0	47.25	3	46.70	47.50	-3	3,614	-0.08%
2018/01/08	4	47.78	2	47.10	46.80	2	4,109	0.05%
2018/01/05	21	49.70	2	48.98	48.70	19	4,087	0.46%
2018/01/04	8	47.39	3	48.78	49.25	5	3,981	0.13%
2018/01/03	2	46.00	0	0.00	46.00	2	3,920	0.05%