立積 (4968)-日盛券商分點個股進出

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

立積

(4968)

可現股當沖

股價
173.0
漲跌
▼0.5
漲幅
-0.29%
成交量
1,594張
產業
上市半導體類股
751人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

立積 (4968)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	3.8	143.44	17	146.50	147.50	-13.2	4,778	-0.28%
2023/04/06	17	133.06	26	134.65	134.50	-9	4,473	-0.20%
2023/03/31	3	124.17	11	125.23	125.50	-8	4,315	-0.19%
2023/03/30	4	121.38	15	122.97	122.00	-11	4,280	-0.26%
2023/03/29	10	119.65	2	120.25	121.00	8	4,263	0.19%
2023/03/28	15	124.07	6	122.58	122.00	9	4,247	0.21%
2023/03/27	1	128.00	12	128.00	127.00	-11	4,215	-0.26%
2023/03/24	21	130.31	9	130.89	129.00	12	4,236	0.28%
2023/03/23	13	129.08	11	128.05	128.00	2	4,220	0.05%
2023/03/22	1	128.50	12	129.08	129.00	-11	4,233	-0.26%
2023/03/21	6	129.42	1	128.00	128.00	5	4,245	0.12%
2023/03/20	2	129.75	2	130.00	129.50	0	4,251	0.00%
2023/03/17	0	128.00	2	129.00	129.50	-2	4,261	-0.05%
2023/03/16	1	126.00	33	125.12	125.00	-32	4,274	-0.75%
2023/03/15	1	129.50	2	126.50	126.50	-1	4,298	-0.02%
2023/03/14	1	126.50	3	127.33	126.50	-2	4,323	-0.05%
2023/03/13	2	126.50	28	125.66	129.00	-26	4,349	-0.60%
2023/03/10	6	128.92	7	129.14	129.00	-1	4,432	-0.02%
2023/03/09	7	133.50	10	134.00	133.00	-3	4,469	-0.07%
2023/03/08	2	134.50	1	134.50	135.50	1	4,519	0.02%
2023/03/07	6	136.50	11	135.59	134.50	-5	4,634	-0.11%
2023/03/06	2	132.50	20	133.45	132.50	-18	4,662	-0.39%
2023/03/03	7	131.86	14	132.25	131.00	-7	4,830	-0.14%
2023/03/02	4	131.38	4	132.00	131.50	0	5,015	0.00%
2023/03/01	2	129.75	4	129.88	130.50	-2	5,130	-0.04%
2023/02/24	41.7	133.11	10	134.60	132.50	31.7	5,129	0.62%
2023/02/23	8	142.25	12	142.92	141.00	-4	5,029	-0.08%
2023/02/22	11	135.91	11	137.32	135.50	0	4,944	0.00%
2023/02/21	25	142.58	102	142.44	141.50	-77	4,913	-1.57%	大賣/
2023/02/20	99	139.60	55	136.85	140.50	44	4,701	0.94%
2023/02/17	12	127.13	6	126.25	128.00	6	4,736	0.13%
2023/02/16	2	128.52	3	129.33	129.00	-1	4,898	-0.02%
2023/02/15	7	126.57	7	125.64	126.50	0	4,976	0.00%
2023/02/14	2	127.50	4.1	128.60	127.50	-2.1	5,000	-0.04%
2023/02/13	10	130.15	1	126.50	126.00	9	5,051	0.18%
2023/02/10	30	132.92	15	133.83	131.50	15	5,104	0.29%
2023/02/09	39	139.36	20	140.10	138.00	19	5,072	0.37%
2023/02/08	19	133.79	38.5	133.76	135.00	-19.5	5,066	-0.38%
2023/02/07	6	130.17	1	130.00	130.50	5	5,063	0.10%
2023/02/06	7	130.86	7	132.07	131.50	0	5,105	0.00%
2023/02/03	17	131.56	4	133.75	130.50	13	5,172	0.25%
2023/02/02	11	135.27	4	135.38	135.50	7	5,197	0.13%
2023/02/01	5	133.70	9	131.89	136.00	-4	5,211	-0.08%
2023/01/31	14.3	131.69	9	130.28	130.50	5.3	5,186	0.10%
2023/01/30	7	130.14	31	129.89	129.50	-24	5,131	-0.47%
2023/01/17	7.2	125.96	2	125.00	124.50	5.2	5,100	0.10%
2023/01/16	0	0.00	2	127.00	128.00	-2	5,105	-0.04%
2023/01/13	10	126.05	9	127.72	125.00	1	5,083	0.02%
2023/01/12	1	129.00	9	129.61	127.50	-8	5,045	-0.16%
2023/01/11	5	129.00	9	128.11	129.00	-4	5,006	-0.08%
2023/01/10	48.3	130.04	37	129.35	128.00	11.3	4,990	0.23%
2023/01/09	12	127.04	9	127.94	127.00	3	4,837	0.06%
2023/01/06	26	126.17	25	124.30	127.50	1	4,752	0.02%
2023/01/05	47	127.50	56	127.09	126.00	-9	4,648	-0.19%
2023/01/04	19	118.34	16	119.97	119.50	3	4,406	0.07%
2023/01/03	1	112.50	5	113.60	113.50	-4	4,278	-0.09%
2022/12/30	6	112.08	3	112.67	112.50	3	4,269	0.07%
2022/12/29	12	118.33	18	117.31	111.50	-6	4,260	-0.14%
2022/12/28	32	122.53	32	122.41	123.50	0	4,152	0.00%
2022/12/27	3	119.00	5	121.30	122.00	-2	3,960	-0.05%
2022/12/26	1	112.00	1	111.00	111.00	0	3,949	0.00%
2022/12/23	0	0.00	15	113.17	113.50	-15	3,979	-0.38%
2022/12/22	1	110.50	6	111.08	111.00	-5	3,984	-0.13%
2022/12/21	6	109.50	0	0.00	109.50	6	3,990	0.15%
2022/12/20	5	114.50	2	112.75	110.00	3	3,998	0.08%
2022/12/19	3.2	115.00	4	115.88	115.50	-0.9	4,002	-0.02%
2022/12/16	1	116.50	1	115.50	116.00	0	4,009	0.00%
2022/12/14	3	121.00	0	0.00	123.00	3	3,985	0.08%
2022/12/13	5	118.50	5	119.10	118.50	0	3,964	0.00%
2022/12/09	1	122.00	2	120.75	122.00	-1	3,963	-0.03%
2022/12/08	1	123.00	1	122.00	122.00	0	3,952	0.00%
2022/12/07	7	124.79	8	124.00	124.00	-1	3,949	-0.03%
2022/12/06	11	127.68	2	126.50	126.00	9	3,931	0.23%
2022/12/05	2	131.75	4	131.00	131.00	-2	3,909	-0.05%
2022/12/02	35	133.21	58	132.89	130.50	-23	3,879	-0.59%
2022/12/01	25	130.08	6	129.58	130.00	19	3,783	0.50%
2022/11/30	11	129.27	5	130.10	128.50	6	3,733	0.16%
2022/11/29	13	132.31	10	132.00	132.50	3	3,683	0.08%
2022/11/28	18	133.03	21	132.52	135.50	-3	3,547	-0.08%
2022/11/25	18	128.97	22	129.32	129.50	-4	3,445	-0.12%
2022/11/24	10	126.30	6	128.00	127.50	4	3,258	0.12%
2022/11/23	5.2	119.58	7	116.29	120.00	-1.8	3,051	-0.06%
2022/11/22	2	111.50	6	114.83	114.00	-4	2,914	-0.14%
2022/11/21	40	113.61	36	112.79	111.00	4	2,873	0.14%
2022/11/18	24	111.71	14	112.71	111.00	10	2,817	0.35%
2022/11/17	7	115.07	8	115.19	115.00	-1	2,782	-0.04%
2022/11/16	22	112.45	7	112.21	113.50	15	2,741	0.55%
2022/11/15	13	116.35	7	118.57	114.50	6	2,691	0.22%
2022/11/14	11	115.00	4.4	114.07	117.50	6.6	2,501	0.26%
2022/11/11	4	108.13	8	110.63	107.00	-4	2,329	-0.17%
2022/11/10	0	0.00	6	105.17	105.00	-6	2,243	-0.27%
2022/11/09	2	106.25	2	106.50	106.00	0	2,234	0.00%
2022/11/08	13	104.42	8	106.19	103.50	5	2,208	0.23%
2022/11/07	8	105.63	7	105.64	106.00	1	2,136	0.05%
2022/11/04	37	106.76	5	107.80	105.00	32	2,084	1.53%
2022/11/02	12	101.50	7	101.79	100.00	5	1,912	0.26%
2022/11/01	2	100.55	2	98.35	101.00	0	1,866	0.00%
2022/10/31	1	89.30	8	94.10	95.40	-7	1,793	-0.39%
2022/10/28	10	91.71	4	93.80	89.80	6	1,731	0.35%
2022/10/27	43.6	95.64	5	94.30	97.10	38.6	1,639	2.35%
2022/10/26	12	90.10	2	89.90	89.20	10	1,601	0.62%
2022/10/25	0	0.00	2	92.10	89.10	-2	1,587	-0.13%
2022/10/24	8	95.73	3	95.60	93.70	5	1,591	0.31%
2022/10/20	1	95.30	2	96.30	95.70	-1	1,601	-0.06%
2022/10/19	0	0.00	1	97.50	97.70	-1	1,619	-0.06%
2022/10/18	1	96.50	1	95.50	96.50	0	1,642	0.00%
2022/10/17	2	96.28	0	0.00	98.20	2	1,661	0.12%
2022/10/14	1	95.60	6	95.10	97.00	-5	1,653	-0.30%
2022/10/13	0	0.00	5	89.30	88.20	-5	1,657	-0.30%
2022/10/06	9	104.83	7	107.79	104.50	2	1,744	0.11%
2022/10/05	23	103.80	3	106.50	103.50	20	1,748	1.14%
2022/10/04	16	103.38	16	101.66	103.00	0	1,729	0.00%
2022/10/03	3	100.50	3	102.50	100.50	0	1,718	0.00%
2022/09/30	0	0.00	4	96.65	97.50	-4	1,726	-0.23%
2022/09/29	5	99.50	5	93.90	93.90	0	1,738	0.00%
2022/09/22	3	110.00	1	112.50	112.50	2	1,853	0.11%
2022/09/21	3	110.50	3	113.50	113.00	0	1,862	0.00%
2022/09/19	2	115.00	0	0.00	112.00	2	1,866	0.11%
2022/09/15	0	0.00	0	118.50	118.50	0	1,867	0.00%
2022/09/13	3	124.50	0	0.00	124.00	3	1,868	0.16%
2022/09/12	0	0.00	3	130.50	128.00	-3	1,874	-0.16%
2022/09/07	1	127.00	0	0.00	127.00	1	1,919	0.05%
2022/09/06	1	132.00	0.1	129.50	129.50	0.9	1,931	0.04%
2022/09/05	3	134.00	0	0.00	128.50	3	1,953	0.15%
2022/09/02	0	0.00	2	138.50	135.00	-2	1,971	-0.10%
2022/08/31	3	136.00	4	138.63	140.50	-1	1,988	-0.05%
2022/08/29	1	137.00	0	0.00	135.00	1	2,061	0.05%
2022/08/26	1	145.50	1	144.00	142.50	0	2,078	0.00%
2022/08/24	4	147.25	4	144.50	144.00	0	2,179	0.00%
2022/08/23	1	142.00	2	143.75	143.00	-1	2,251	-0.04%
2022/08/22	1	148.00	0	0.00	142.50	1	2,276	0.04%
2022/08/19	2	147.25	1	151.00	146.00	1	2,272	0.04%
2022/08/18	2	143.00	2	145.50	146.50	0	2,277	0.00%
2022/08/17	2	145.00	5	145.10	145.00	-3	2,264	-0.13%
2022/08/16	0	0.00	1	149.50	146.00	-1	2,269	-0.04%
2022/08/15	4	146.63	2	149.25	149.50	2	2,261	0.09%
2022/08/12	0	0.00	6	140.83	141.50	-6	2,226	-0.27%
2022/08/10	3	133.50	0	0.00	132.50	3	2,239	0.13%
2022/08/09	2	138.00	1	138.50	138.50	1	2,241	0.04%
2022/08/08	1	141.50	5	141.70	142.00	-4	2,273	-0.18%
2022/08/05	0	0.00	1	138.00	138.00	-1	2,282	-0.04%
2022/08/04	1	133.50	0	0.00	133.50	1	2,318	0.04%
2022/08/01	9	138.22	0	0.00	137.50	9	2,439	0.37%
2022/07/29	8	141.50	8	143.31	141.50	0	2,486	0.00%
2022/07/28	6	136.50	2	136.50	138.00	4	2,573	0.16%
2022/07/27	2	136.50	3	140.00	139.00	-1	2,654	-0.04%
2022/07/26	3	137.00	164	136.88	135.50	-161	2,718	-5.92%	大賣/鉅額交易
2022/07/25	5	145.20	5	144.10	141.00	0	2,804	0.00%
2022/07/22	1	153.00	3	156.83	153.00	-2	2,855	-0.07%
2022/07/21	1	141.50	4	144.38	145.00	-3	2,868	-0.10%
2022/07/20	1	141.50	1	141.00	139.00	0	2,903	0.00%
2022/07/18	0	0.00	4	135.50	138.00	-4	3,037	-0.13%
2022/07/14	0	0.00	8	130.00	132.00	-8	3,202	-0.25%
2022/07/13	2	126.75	1	131.00	123.00	1	3,218	0.03%
2022/07/12	3	126.33	0	0.00	125.50	3	3,213	0.09%
2022/07/11	6	132.50	6	130.50	133.00	0	3,215	0.00%
2022/07/08	1	129.50	2	134.00	134.50	-1	3,316	-0.03%
2022/07/07	4	125.50	4	123.50	130.00	0	3,380	0.00%
2022/07/06	1	128.00	1	131.00	125.00	0	3,477	0.00%
2022/07/04	0	131.50	0	0.00	130.50	0	3,546	0.00%
2022/07/01	0	0.00	1	142.50	142.50	-1	3,539	-0.03%
2022/06/30	1	164.00	0	0.00	158.00	1	3,560	0.03%
2022/06/29	5	174.60	0	0.00	175.00	5	3,593	0.14%
2022/06/28	1	178.00	3	177.50	180.50	-2	3,619	-0.06%
2022/06/27	0	0.00	4	180.13	182.00	-4	3,621	-0.11%
2022/06/24	4	177.25	0	0.00	172.50	4	3,612	0.11%
2022/06/23	7	174.50	22	173.23	173.00	-15	3,616	-0.41%
2022/06/22	5	178.00	5	182.50	177.50	0	3,595	0.00%
2022/06/21	1	182.50	2	184.25	187.50	-1	3,589	-0.03%
2022/06/20	1	188.00	0	0.00	179.00	1	3,580	0.03%
2022/06/17	3	192.50	274	188.37	191.00	-271	3,556	-7.62%	大賣/鉅額交易
2022/06/16	2	201.25	33	204.42	198.50	-31	3,518	-0.88%
2022/06/15	27	203.09	0	0.00	200.50	27	3,508	0.77%
2022/06/14	3	201.69	3	203.83	206.50	0	3,502	0.00%
2022/06/13	4	207.88	42	209.31	205.50	-38	3,474	-1.09%
2022/06/10	3	215.67	4.2	219.45	221.00	-1.2	3,455	-0.03%
2022/06/09	4	216.75	1	217.00	217.50	3	3,443	0.09%
2022/06/08	4	219.38	2	223.75	218.50	2	3,448	0.06%
2022/06/07	4	222.13	2	222.50	221.00	2	3,425	0.06%
2022/06/06	11	220.45	5	220.90	222.50	6	3,405	0.18%
2022/06/02	8	218.75	4	216.75	217.00	4	3,412	0.12%
2022/06/01	268	224.95	5	225.20	222.50	263	3,396	7.74%	大買/鉅額交易
2022/05/31	22	219.66	13	219.50	217.50	9	3,324	0.27%
2022/05/30	2	211.50	9	210.17	212.00	-7	3,245	-0.22%
2022/05/27	1	202.00	2	201.75	201.00	-1	3,222	-0.03%
2022/05/26	7	201.29	0	0.00	197.00	7	3,223	0.22%
2022/05/24	9	205.78	7	206.00	203.50	2	3,278	0.06%
2022/05/23	2	208.50	8	211.63	210.50	-6	3,276	-0.18%
2022/05/20	2	208.50	0	0.00	206.50	2	3,256	0.06%
2022/05/19	1	204.50	2	206.00	211.50	-1	3,248	-0.03%
2022/05/18	9	211.61	10.5	208.90	206.50	-1.5	3,249	-0.05%
2022/05/16	10	212.40	12	214.00	206.00	-2	3,210	-0.06%
2022/05/13	8	214.13	2	216.25	215.00	6	3,171	0.19%
2022/05/12	1	211.50	3	216.33	210.50	-2	3,154	-0.06%
2022/05/11	28	214.84	14	217.71	213.00	14	3,102	0.45%
2022/05/10	12	203.38	13	206.31	218.00	-1	3,046	-0.03%
2022/05/09	16.5	209.95	14	208.36	208.00	2.5	2,991	0.08%
2022/05/06	48	215.35	12	216.25	214.50	36	2,954	1.22%
2022/05/05	11	226.82	11	227.00	225.00	0	2,910	0.00%
2022/05/04	10	215.80	6	215.58	220.00	4	2,791	0.14%
2022/05/03	2	204.50	4	206.75	210.00	-2	2,690	-0.07%
2022/04/29	26	206.06	38	204.80	202.50	-12	2,624	-0.46%
2022/04/28	9	197.78	13	196.27	201.00	-4	2,508	-0.16%
2022/04/27	1	184.50	1	184.50	186.50	0	2,447	0.00%
2022/04/26	2	203.25	1	203.50	195.00	1	2,388	0.04%
2022/04/25	6.4	203.75	6	204.50	199.00	0.4	2,345	0.02%
2022/04/22	16	216.50	2	217.50	215.50	14	2,295	0.61%
2022/04/21	7	214.75	8	211.56	216.00	-1	2,178	-0.05%
2022/04/20	5	208.00	7	209.64	205.00	-2	2,026	-0.10%
2022/04/19	4	198.50	5	201.40	203.50	-1	1,946	-0.05%
2022/04/18	16	194.13	18	189.11	194.00	-2	1,877	-0.11%
2022/04/15	23	197.09	20	199.03	194.00	3	1,831	0.16%
2022/04/14	8	204.63	17	207.26	203.00	-9	1,787	-0.50%
2022/04/13	12	200.75	12	202.38	202.00	0	1,670	0.00%
2022/04/12	18	201.42	15.1	204.09	201.00	2.9	1,570	0.18%
2022/04/11	17.1	190.43	15.1	190.09	188.50	2	1,427	0.14%
2022/04/08	4	189.50	8	186.31	192.50	-4	1,328	-0.30%
2022/04/07	9	178.22	6	179.33	175.00	3	1,274	0.24%
2022/04/06	10.2	181.12	9	182.50	178.50	1.2	1,241	0.10%
2022/04/01	10.1	191.15	8.2	187.52	193.00	1.9	1,176	0.16%
2022/03/31	14	190.36	11	187.41	190.00	3	1,118	0.27%
2022/03/25	0.1	181.50	0	0.00	179.00	0.1	1,125	0.00%
2022/03/24	9	179.33	10	181.95	182.00	-1	1,189	-0.08%
2022/03/23	0	0.00	2	188.00	186.50	-2	1,192	-0.17%
2022/03/22	1	187.00	1	185.00	184.50	0	1,226	0.00%
2022/03/21	2.1	186.48	0	0.00	184.50	2.1	1,242	0.16%
2022/03/18	3.1	181.03	2	178.00	184.50	1.1	1,272	0.09%
2022/03/17	2	181.75	0	0.00	180.00	2	1,275	0.16%
2022/03/16	6.1	175.16	6	172.50	175.00	0.1	1,274	0.01%
2022/03/15	10.1	175.74	13.2	180.80	174.00	-3.1	1,284	-0.24%
2022/03/14	9	186.67	2	191.00	186.00	7	1,285	0.54%
2022/03/11	12	187.83	10	188.75	188.50	2	1,302	0.15%
2022/03/10	5.2	195.54	9	190.94	195.50	-3.8	1,319	-0.29%
2022/03/09	5	180.00	5	179.50	180.00	0	1,318	0.00%
2022/03/08	8	183.88	8	179.75	178.50	0	1,312	0.00%
2022/03/07	5.1	197.31	6	203.92	193.00	-0.9	1,294	-0.07%
2022/03/04	2.1	214.44	0	0.00	210.00	2.1	1,291	0.16%
2022/03/03	2	216.00	2	220.50	215.50	0	1,309	0.00%
2022/03/02	15	216.37	12	215.54	216.50	3	1,342	0.22%
2022/03/01	1	220.00	3	217.67	220.00	-2	1,365	-0.15%
2022/02/25	2	216.50	0	0.00	213.50	2	1,381	0.14%
2022/02/24	35	217.30	5	224.50	211.00	30	1,364	2.20%
2022/02/23	12	215.50	3	219.67	218.00	9	1,346	0.67%
2022/02/22	1.2	214.54	0	0.00	214.00	1.2	1,366	0.09%
2022/02/18	0.1	214.50	41	212.44	216.00	-41	1,552	-2.64%
2022/02/17	1	223.00	0	0.00	222.00	1	1,601	0.06%
2022/02/16	1	220.00	1	221.50	220.00	0	1,649	0.00%
2022/02/15	1	224.00	0	0.00	221.00	1	1,689	0.06%
2022/02/14	3.1	225.23	0	0.00	221.50	3.1	1,696	0.18%
2022/02/11	1	235.50	0	0.00	232.50	1	1,686	0.06%
2022/02/09	0.2	237.33	6	237.08	239.00	-5.9	1,689	-0.35%
2022/02/08	2.2	229.97	0	0.00	230.50	2.2	1,691	0.13%
2022/02/07	0	0.00	4	230.50	235.50	-4	1,701	-0.24%
2022/01/26	0	0.00	1	221.00	221.00	-1	1,695	-0.06%
2022/01/25	0.6	224.50	0.3	227.00	219.50	0.3	1,711	0.02%
2022/01/24	0	0.00	1	227.00	227.50	-1	1,730	-0.06%
2022/01/21	0.1	239.00	0	0.00	235.50	0.1	1,759	0.01%
2022/01/20	9	246.22	7	248.86	243.00	2	1,846	0.11%
2022/01/19	2	246.50	6	245.42	243.00	-4	2,001	-0.20%
2022/01/18	2	251.50	4	253.50	249.50	-2	2,095	-0.10%
2022/01/17	9	245.67	9	244.50	248.00	0	2,228	0.00%
2022/01/14	5	236.00	0	0.00	236.50	5	2,289	0.22%
2022/01/13	1.2	240.57	1	240.50	240.50	0.2	2,301	0.01%
2022/01/12	5.1	248.82	3	240.00	240.00	2.1	2,317	0.09%
2022/01/11	3.2	252.65	1	257.50	247.50	2.2	2,313	0.09%
2022/01/07	0.2	257.00	0.1	252.00	254.50	0.1	2,338	0.00%
2022/01/05	1.1	261.18	0	0.00	260.00	1.1	2,355	0.05%
2021/12/30	1	274.00	0	0.00	273.00	1	2,356	0.04%
2021/12/29	3	278.00	4	275.00	274.00	-1	2,388	-0.04%
2021/12/28	2.1	278.74	1	283.00	276.50	1.1	2,405	0.04%
2021/12/27	1	277.00	1	275.50	277.00	0	2,417	0.00%
2021/12/24	1	275.50	1	279.50	275.50	0	2,435	0.00%
2021/12/23	0	0.00	2	281.25	276.50	-2	2,464	-0.08%
2021/12/22	4	287.13	1	292.00	282.50	3	2,458	0.12%
2021/12/21	0.3	287.00	0	0.00	287.50	0.3	2,446	0.01%
2021/12/20	7	291.22	11.1	289.69	292.00	-4	2,434	-0.17%
2021/12/17	2	276.25	1	280.00	280.00	1	2,393	0.04%
2021/12/16	1.1	279.93	8	277.31	279.50	-6.9	2,467	-0.28%
2021/12/15	3	267.00	4	265.50	270.00	-1	2,444	-0.04%
2021/12/14	1.5	266.45	2	262.50	260.00	-0.5	2,437	-0.02%
2021/12/13	1	261.00	2	259.00	261.00	-1	2,424	-0.04%
2021/12/10	4	258.75	3	258.67	256.50	1	2,420	0.04%
2021/12/09	2	261.75	139.2	258.61	264.50	-137.2	2,410	-5.69%	大賣/鉅額交易
2021/12/08	1.1	256.48	2	259.50	256.50	-1	2,402	-0.04%
2021/12/07	2.2	256.95	2	259.25	256.00	0.2	2,416	0.01%
2021/12/06	0.8	263.00	0	0.00	260.00	0.8	2,397	0.03%
2021/12/03	3.1	274.88	1	271.00	272.50	2.1	2,375	0.09%
2021/12/02	3	277.00	0	0.00	270.00	3	2,377	0.13%
2021/12/01	0	0.00	1	277.50	277.50	-1	2,397	-0.04%
2021/11/30	1	275.00	1	283.50	275.00	0	2,388	0.00%
2021/11/29	0	0.00	1	278.00	279.00	-1	2,383	-0.04%
2021/11/26	3	290.50	3	289.83	284.00	0	2,361	0.00%
2021/11/25	5	297.50	3.2	303.84	292.00	1.8	2,329	0.08%
2021/11/24	15	306.90	14.5	305.88	304.50	0.5	2,297	0.02%
2021/11/23	14	318.36	4	315.75	309.50	10	2,274	0.44%
2021/11/22	3.3	322.82	33	319.86	316.50	-29.7	2,266	-1.31%
2021/11/19	8.4	328.21	4	330.13	326.00	4.4	2,261	0.19%
2021/11/18	16.2	337.51	4	334.13	328.00	12.2	2,230	0.55%
2021/11/17	28	328.68	17.2	331.11	335.00	10.8	2,174	0.50%
2021/11/16	12.2	322.34	26	315.88	335.50	-13.8	2,052	-0.67%
2021/11/15	18	305.69	3.8	310.09	305.00	14.2	1,998	0.71%
2021/11/12	51.2	299.79	2	301.00	300.00	49.2	1,987	2.48%
2021/11/09	0.8	289.00	0	0.00	289.00	0.8	1,967	0.04%
2021/11/08	1	292.00	0.2	287.00	286.00	0.8	1,981	0.04%
2021/11/04	55.3	301.39	6	296.33	296.50	49.3	2,051	2.41%
2021/11/03	1	299.00	0	0.00	297.00	1	2,046	0.05%
2021/11/02	0	0.00	3	295.00	291.00	-3	2,075	-0.14%
2021/11/01	2.1	304.60	2	293.50	300.50	0.1	2,108	0.00%
2021/10/29	1	291.00	7.3	297.60	288.00	-6.3	2,099	-0.30%
2021/10/28	6	320.00	31	313.45	320.00	-25	2,062	-1.21%
2021/10/27	21.3	325.61	17.3	323.19	327.50	4	1,993	0.20%
2021/10/26	18	297.86	19	302.00	306.50	-1	1,835	-0.05%
2021/10/25	22.6	271.00	5.1	273.78	279.00	17.5	1,762	0.99%
2021/10/22	21	245.43	49	244.72	254.00	-28	1,638	-1.71%
2021/10/21	2	229.50	11	231.55	231.00	-9	1,597	-0.56%
2021/10/20	10	228.25	1	235.00	224.50	9	1,609	0.56%
2021/10/19	2	234.00	5	234.60	233.00	-3	1,618	-0.19%
2021/10/18	1	228.50	4	231.25	232.50	-3	1,631	-0.18%
2021/10/15	9	227.67	3	237.50	226.50	6	1,644	0.36%
2021/10/14	3	230.17	7.4	228.34	231.00	-4.4	1,633	-0.27%
2021/10/13	5	221.30	1	216.00	216.50	4	1,608	0.25%
2021/10/12	1	226.00	4	226.75	224.50	-3	1,626	-0.18%
2021/10/08	4.1	217.66	5	219.70	221.50	-0.9	1,646	-0.05%
2021/10/07	2	215.75	3	218.33	217.00	-1	1,645	-0.06%
2021/10/06	7.1	213.10	86	212.31	212.00	-78.9	1,668	-4.73%
2021/10/05	1	220.00	3	220.33	219.50	-2	1,642	-0.12%
2021/10/04	0.1	220.50	2	212.75	209.50	-1.9	1,632	-0.12%
2021/10/01	1.1	229.41	0	0.00	220.00	1.1	1,636	0.07%
2021/09/30	29.1	237.60	27	235.63	236.50	2.1	1,656	0.13%
2021/09/28	1.1	252.55	2	252.50	251.00	-0.9	1,651	-0.05%
2021/09/27	2	247.00	1	248.50	249.00	1	1,663	0.06%
2021/09/24	6	251.67	2	250.50	249.00	4	1,659	0.24%
2021/09/23	7	263.14	27	278.44	257.00	-20	1,663	-1.20%
2021/09/22	4	378.63	6	382.08	391.50	-2	1,606	-0.12%
2021/09/17	6	400.58	4	393.38	392.50	2	1,605	0.12%
2021/09/16	1	409.50	2	405.50	396.50	-1	1,622	-0.06%
2021/09/15	1	399.00	0	0.00	394.50	1	1,614	0.06%
2021/09/14	2	394.75	2	396.50	397.00	0	1,628	0.00%
2021/09/13	7	395.64	0	0.00	393.00	7	1,632	0.43%
2021/09/10	14	392.96	10	393.85	391.50	4	1,628	0.25%
2021/09/09	3	383.50	3	382.67	386.00	0	1,609	0.00%
2021/09/08	3	382.00	0	0.00	378.00	3	1,615	0.19%
2021/09/07	3	383.67	7.2	384.96	388.00	-4.2	1,624	-0.26%
2021/09/06	18.2	361.70	7	372.29	371.50	11.2	1,610	0.70%
2021/09/03	3	375.00	3	373.17	375.00	0	1,587	0.00%
2021/09/02	7.1	378.40	1	365.50	365.00	6.1	1,594	0.38%
2021/08/31	1	380.50	6	380.50	381.00	-5	1,642	-0.30%
2021/08/27	3	372.00	0	374.00	371.50	3	1,685	0.18%
2021/08/26	8	380.06	18	384.47	376.50	-10	1,707	-0.59%
2021/08/24	1	367.50	1	372.00	374.50	0	1,697	0.00%
2021/08/23	0	0.00	2	369.00	375.50	-2	1,733	-0.12%
2021/08/20	14.1	359.34	10	355.15	362.50	4.1	1,746	0.23%
2021/08/19	3	367.83	3	370.33	350.00	0	1,762	0.00%
2021/08/18	0	0.00	3	365.00	371.00	-3	1,797	-0.17%
2021/08/17	1	361.83	1	371.00	356.00	0	1,785	0.00%
2021/08/16	6	379.50	4	385.75	371.50	2	1,801	0.11%
2021/08/13	1	380.00	12	381.29	384.00	-11	1,810	-0.61%
2021/08/12	3	372.67	5	376.60	378.50	-2	1,839	-0.11%
2021/08/11	14	368.39	14	370.75	370.00	0	1,850	0.00%
2021/08/10	2.1	371.21	1.1	372.91	360.00	1	1,875	0.05%
2021/08/09	10	393.90	2	387.50	385.50	8	1,892	0.42%
2021/08/06	18.2	393.46	2	394.75	395.00	16.2	1,937	0.83%
2021/08/05	52	393.22	4	390.88	394.00	48	1,949	2.46%
2021/08/04	13.3	402.81	14	399.14	411.00	-0.7	2,009	-0.04%
2021/08/03	22	410.02	23	402.98	400.50	-1	2,055	-0.05%
2021/08/02	3	407.50	2	410.25	408.00	1	2,077	0.05%
2021/07/30	1.1	400.23	1	409.00	400.00	0.1	2,115	0.00%
2021/07/28	3.1	420.64	0	0.00	416.00	3.1	2,190	0.14%
2021/07/27	9.1	434.98	0	0.00	425.50	9.1	2,275	0.40%
2021/07/26	3	445.00	8	439.13	448.00	-5	2,274	-0.22%
2021/07/23	6	433.92	4	439.50	424.00	2	2,304	0.09%
2021/07/22	6	426.17	6.1	431.26	424.00	-0.1	2,310	0.00%
2021/07/20	1.1	430.95	6	441.67	427.50	-4.9	2,339	-0.21%
2021/07/19	1	449.00	0	0.00	448.00	1	2,357	0.04%
2021/07/16	8.1	448.15	1.1	448.14	447.00	7.1	2,392	0.30%
2021/07/15	2	457.00	16	458.22	454.00	-14	2,390	-0.59%
2021/07/14	4	467.00	2	469.50	463.50	2	2,412	0.08%
2021/07/13	9	478.28	6	481.92	468.00	3	2,450	0.12%
2021/07/12	3	471.33	3	472.17	472.00	0	2,465	0.00%
2021/07/09	2	467.25	1	469.50	464.00	1	2,529	0.04%
2021/07/08	2.1	470.02	1	471.00	471.50	1.1	2,621	0.04%
2021/07/07	2	480.50	3	472.00	462.00	-1	2,650	-0.04%
2021/07/06	5	478.70	1	484.00	470.00	4	2,674	0.15%
2021/07/05	1	495.50	3	496.00	494.00	-2	2,716	-0.07%
2021/07/02	1	486.00	32	477.06	486.00	-31	2,780	-1.11%
2021/07/01	7	484.14	3	486.83	483.00	4	2,887	0.14%
2021/06/30	4	491.88	11	495.68	484.50	-7	2,934	-0.24%
2021/06/29	5.1	503.55	13	497.19	494.50	-7.9	2,987	-0.26%
2021/06/28	12	512.83	5	520.40	513.00	7	3,012	0.23%
2021/06/25	11.5	525.39	13	527.31	520.00	-1.5	3,173	-0.05%
2021/06/24	13	517.54	19	512.05	510.00	-6	3,276	-0.18%
2021/06/23	11	515.55	13	520.31	523.00	-2	3,402	-0.06%
2021/06/22	6	510.17	12	509.67	502.00	-6	3,405	-0.18%
2021/06/21	1	510.00	0	0.00	512.00	1	3,402	0.03%
2021/06/18	15	519.40	8	528.50	511.00	7	3,419	0.20%
2021/06/16	11	518.91	2	524.50	508.00	9	3,458	0.26%
2021/06/15	2	525.00	0	0.00	523.00	2	3,520	0.06%
2021/06/11	9	530.78	0	0.00	522.00	9	3,728	0.24%
2021/06/10	0	0.00	0.1	535.00	533.00	-0.1	3,836	0.00%
2021/06/09	9	546.11	8	546.01	533.00	1	3,900	0.02%
2021/06/08	0	0.00	1	535.00	530.00	-1	3,914	-0.03%
2021/06/07	0	0.00	6	521.50	530.00	-6	3,977	-0.15%
2021/06/04	16	510.13	7.1	511.27	511.00	8.9	3,998	0.22%
2021/06/03	0	0.00	10	518.40	522.00	-10	4,051	-0.25%
2021/06/02	6	510.00	0	0.00	501.00	6	4,087	0.15%
2021/06/01	4	519.00	1	523.00	512.00	3	4,143	0.07%
2021/05/31	3	515.33	19	520.11	518.00	-16	4,212	-0.38%
2021/05/28	7	507.57	5	516.60	507.00	2	4,254	0.05%
2021/05/27	14	506.96	64	496.95	509.00	-50	4,317	-1.16%
2021/05/26	12	515.83	19	513.21	513.00	-7	4,367	-0.16%
2021/05/25	11	494.18	9	498.83	498.50	2	4,399	0.05%
2021/05/24	9	470.33	9	473.39	478.50	0	4,422	0.00%
2021/05/21	6	463.33	2	467.50	462.50	4	4,453	0.09%
2021/05/20	37	460.96	37	460.73	460.50	0	4,466	0.00%
2021/05/19	16	457.19	6	455.75	450.00	10	4,473	0.22%
2021/05/18	30	467.12	9.2	461.30	464.00	20.8	4,521	0.46%
2021/05/17	27	439.26	16	439.56	447.50	11	4,612	0.24%
2021/05/14	5	440.70	11.1	440.94	438.00	-6.1	4,633	-0.13%
2021/05/13	13	427.15	11	431.14	429.50	2	4,665	0.04%
2021/05/12	21	432.14	27	432.15	432.50	-6	4,702	-0.13%
2021/05/11	5	427.30	13	422.65	415.50	-8	4,693	-0.17%
2021/05/10	4	467.50	4	464.50	452.00	0	4,716	0.00%
2021/05/07	13	460.62	18.1	467.64	473.00	-5.1	4,773	-0.11%
2021/05/06	17	437.03	17	439.26	443.00	0	4,813	0.00%
2021/05/05	32	441.94	71.1	433.40	428.00	-39.1	4,883	-0.80%
2021/05/04	63	446.48	4	445.63	441.00	59	4,974	1.19%
2021/05/03	4	490.00	0.1	492.00	490.00	4	4,978	0.08%
2021/04/29	8	550.50	13	558.62	544.00	-5	5,153	-0.10%
2021/04/28	5	547.60	2	546.00	543.00	3	5,333	0.06%
2021/04/27	5	557.60	16.1	558.14	557.00	-11.1	5,506	-0.20%
2021/04/26	4	556.50	3	553.33	551.00	1	5,597	0.02%
2021/04/23	8	538.38	13	543.85	551.00	-5	5,666	-0.09%
2021/04/22	4	550.75	5	544.20	527.00	-1	5,748	-0.02%
2021/04/21	1	542.19	0	0.00	545.00	1	5,771	0.02%
2021/04/20	3	551.69	4	558.77	550.00	-1	5,881	-0.02%
2021/04/19	22	546.27	32	547.63	541.00	-10	6,030	-0.17%
2021/04/16	39	562.08	6	567.67	563.00	33	6,091	0.54%
2021/04/15	33	547.18	33	553.76	572.00	0	6,186	0.00%
2021/04/14	7	553.80	150.1	551.25	543.00	-143.1	6,225	-2.30%	大賣/鉅額交易
2021/04/13	32.1	586.70	46	587.67	580.00	-13.9	6,244	-0.22%
2021/04/12	13	604.67	96.2	594.72	586.00	-83.2	6,314	-1.32%
2021/04/09	23	629.43	6	630.67	618.00	17	6,388	0.27%
2021/04/08	14	653.00	36	651.17	649.00	-22	6,441	-0.34%
2021/04/07	28.1	649.43	34	650.68	667.00	-5.9	6,581	-0.09%
2021/04/06	28	636.14	10	638.90	633.00	18	6,600	0.27%
2021/04/01	9	643.56	23	642.08	634.00	-14	6,651	-0.21%
2021/03/31	7.1	630.50	7	631.71	634.00	0.1	6,721	0.00%
2021/03/30	19.1	638.10	23.3	632.58	631.00	-4.2	6,718	-0.06%
2021/03/29	34	620.70	32.1	619.96	612.00	1.9	6,609	0.03%
2021/03/26	11	609.40	31.1	611.76	631.00	-20	6,586	-0.30%
2021/03/25	12	579.17	3	579.33	574.00	9	6,600	0.14%
2021/03/24	5.1	574.42	5	576.80	573.00	0.1	6,756	0.00%
2021/03/23	3	588.33	3	574.67	575.00	0	7,149	0.00%
2021/03/22	3	593.64	2	580.00	580.00	1	7,328	0.01%
2021/03/19	10.1	587.80	11.1	588.73	588.00	-1.1	7,414	-0.01%
2021/03/18	15.2	601.87	20	606.55	596.00	-4.8	7,444	-0.06%
2021/03/17	32.3	623.07	28.8	630.43	600.00	3.5	7,527	0.05%
2021/03/16	18.2	607.98	24	610.67	616.00	-5.8	7,477	-0.08%
2021/03/15	9	593.67	23.3	594.62	590.00	-14.3	7,511	-0.19%
2021/03/12	10	580.99	9.1	582.27	575.00	1	7,502	0.01%
2021/03/11	12	577.25	32	575.06	588.00	-20	7,514	-0.27%
2021/03/10	17	552.35	17	554.76	548.00	0	7,620	0.00%
2021/03/09	13.1	540.62	21	547.14	542.00	-7.9	7,646	-0.10%
2021/03/08	7	569.43	95	576.64	551.00	-88	7,627	-1.15%
2021/03/05	53	570.43	1	554.00	567.00	52	7,662	0.68%
2021/03/04	13	583.38	3	588.00	572.00	10	7,704	0.13%
2021/03/03	12	584.25	20	589.60	599.00	-8	7,688	-0.10%
2021/03/02	13	583.88	15	610.40	571.00	-2	7,701	-0.03%
2021/02/26	9.5	563.47	13	572.31	583.00	-3.5	7,765	-0.05%
2021/02/25	16	580.44	10	582.20	567.00	6	7,883	0.08%
2021/02/24	104	577.17	22	577.82	568.00	82	7,983	1.03%	大買/
2021/02/23	13.1	575.37	6	575.00	576.00	7.1	8,157	0.09%
2021/02/22	4	593.50	2	596.00	592.00	2	8,195	0.02%
2021/02/19	8.1	596.42	2.1	594.56	591.00	6	8,290	0.07%
2021/02/18	17	602.47	4	610.25	605.00	13	8,465	0.15%
2021/02/17	25.1	612.46	19.2	621.11	603.00	5.9	8,687	0.07%
2021/02/05	19.2	578.45	17	580.53	587.00	2.2	8,753	0.03%
2021/02/04	28	569.53	5	566.60	565.00	23	8,799	0.26%
2021/02/03	16	582.25	17.6	578.87	573.00	-1.6	8,869	-0.02%
2021/02/02	28.3	570.44	25	571.01	577.00	3.3	8,968	0.04%
2021/02/01	10	549.20	26.1	552.10	548.00	-16.1	9,061	-0.18%
2021/01/29	9	568.34	2	581.44	563.00	7	9,238	0.08%
2021/01/28	20.2	577.23	14	577.00	567.00	6.2	9,304	0.07%
2021/01/27	8	593.50	10	590.20	590.00	-2	9,283	-0.02%
2021/01/26	19	589.35	52	586.37	576.00	-33	9,232	-0.36%
2021/01/25	8	612.13	18.2	613.83	620.00	-10.2	9,126	-0.11%
2021/01/22	23.1	617.61	19.8	619.22	613.00	3.4	9,070	0.04%
2021/01/21	43.7	586.92	35	588.45	602.00	8.7	8,913	0.10%
2021/01/20	58.2	552.82	52.6	545.35	553.00	5.6	8,703	0.06%
2021/01/19	110.8	523.23	14	528.25	546.00	96.8	8,536	1.13%	大買/
2021/01/18	7.1	499.32	14	505.12	496.50	-6.9	8,475	-0.08%
2021/01/15	17	515.59	28	521.75	515.00	-11	8,411	-0.13%
2021/01/14	29	499.71	13	498.19	503.00	16	8,328	0.19%
2021/01/13	25	505.18	17	500.09	505.00	8	8,292	0.10%
2021/01/12	48	488.88	39	492.13	484.00	9	8,181	0.11%
2021/01/11	50	470.62	42	455.54	475.50	8	8,011	0.10%
2021/01/08	123	437.02	20.5	442.99	432.50	102.6	7,995	1.28%	大買/鉅額交易
2021/01/07	23.4	429.00	17	427.74	435.50	6.4	7,889	0.08%
2021/01/06	16	422.22	28	419.29	414.50	-12	7,810	-0.15%
2021/01/05	16	415.53	20	415.13	423.50	-4	7,744	-0.05%
2021/01/04	66	415.50	19	407.32	405.50	47	7,697	0.61%
2020/12/31	24	395.35	24.1	393.25	394.50	-0.1	7,683	0.00%
2020/12/30	34	386.50	32	390.28	400.00	2	7,642	0.03%
2020/12/29	14.1	376.07	15	379.53	374.00	-1	7,524	-0.01%
2020/12/28	12.1	378.27	14	376.50	368.50	-1.9	7,464	-0.03%
2020/12/25	19.1	368.10	16	372.28	375.00	3.1	7,439	0.04%
2020/12/24	9	365.06	25	364.78	358.00	-16	7,412	-0.22%
2020/12/23	24	357.85	5	355.60	359.00	19	7,444	0.26%
2020/12/22	8	364.00	11.1	362.12	351.00	-3.1	7,486	-0.04%
2020/12/21	12	363.00	58.1	371.01	360.50	-46.1	7,431	-0.62%
2020/12/18	16.1	383.04	17	382.56	370.00	-0.9	7,383	-0.01%
2020/12/17	89.2	386.02	86.3	387.55	389.00	2.9	7,246	0.04%
2020/12/16	54.5	351.91	70	354.75	371.50	-15.6	6,897	-0.23%
2020/12/15	95	341.74	73	339.55	338.00	22	6,839	0.32%
2020/12/14	63	337.48	13	336.38	337.00	50	6,811	0.73%
2020/12/11	13	337.73	38.3	339.24	334.00	-25.3	6,915	-0.37%
2020/12/10	43	334.44	33	331.24	335.00	10	6,985	0.14%
2020/12/09	39	326.00	19	325.58	328.00	20	6,993	0.29%
2020/12/08	10	310.70	10	311.45	316.00	0	6,883	0.00%
2020/12/07	8	310.25	6	311.00	312.50	2	6,868	0.03%
2020/12/04	38.2	310.82	34	308.76	306.00	4.2	6,846	0.06%
2020/12/03	16	331.06	41	337.48	327.50	-25	6,735	-0.37%
2020/12/02	32	338.42	3	339.17	337.50	29	6,751	0.43%
2020/12/01	6	334.75	12	336.46	339.50	-6	6,781	-0.09%
2020/11/30	28	341.82	31	347.73	335.00	-3	6,723	-0.04%
2020/11/27	22	337.61	7	338.79	337.50	15	6,685	0.22%
2020/11/26	22	343.36	14	341.00	340.50	8	6,691	0.12%
2020/11/25	35	348.21	22.1	346.08	347.00	13	6,636	0.20%
2020/11/24	56.1	346.01	72.1	345.18	349.50	-16	6,538	-0.24%
2020/11/23	28	347.38	50	352.89	337.00	-22	6,419	-0.34%
2020/11/20	26	344.83	27.1	347.71	352.00	-1.1	6,298	-0.02%
2020/11/19	12	326.88	15.3	328.24	329.50	-3.3	6,204	-0.05%
2020/11/18	218	321.26	17.3	322.80	330.00	200.7	6,264	3.20%	大買/鉅額交易
2020/11/17	530.5	319.66	84.2	321.21	322.00	446.3	6,358	7.02%	大買/鉅額交易
2020/11/16	38.5	313.28	32.1	312.06	315.00	6.5	6,459	0.10%
2020/11/13	25.1	294.00	28	292.68	299.00	-2.9	6,414	-0.04%
2020/11/12	8	288.25	26	287.48	288.00	-18	6,321	-0.28%
2020/11/11	18	284.25	12.1	284.03	282.00	5.9	6,283	0.09%
2020/11/10	16.3	284.23	22	282.30	280.00	-5.7	6,215	-0.09%
2020/11/09	7.1	278.55	12	280.08	284.00	-4.9	6,097	-0.08%
2020/11/06	37	273.91	31	268.90	268.50	6	5,985	0.10%
2020/11/05	21.7	254.80	19	252.32	255.50	2.7	5,842	0.05%
2020/11/04	41.1	245.03	7	244.57	247.00	34.1	5,748	0.59%
2020/11/03	3	239.67	17	241.38	239.50	-14	5,794	-0.24%
2020/11/02	14	236.54	5	237.20	235.00	9	5,941	0.15%
2020/10/30	14	237.11	12	238.42	237.50	2	6,128	0.03%
2020/10/29	4	231.13	15	232.47	237.00	-11	6,269	-0.18%
2020/10/28	12	230.88	14	232.39	230.50	-2	6,437	-0.03%
2020/10/27	5	230.50	5	234.50	236.50	0	6,642	0.00%
2020/10/26	6	234.92	8	235.25	234.00	-2	6,809	-0.03%
2020/10/23	4	243.25	15	244.00	242.50	-11	6,927	-0.16%
2020/10/22	13	244.12	11	244.18	244.50	2	7,076	0.03%
2020/10/21	0	0.00	2	246.00	244.50	-2	7,185	-0.03%
2020/10/20	10	243.10	6	243.50	247.00	4	7,459	0.05%
2020/10/19	5	246.60	1	246.00	244.50	4	7,489	0.05%
2020/10/16	134	247.69	35	246.39	242.00	99	7,498	1.32%	大買/
2020/10/15	38	243.17	5	242.70	243.00	33	7,480	0.44%
2020/10/14	37	247.65	9	248.11	246.50	28	7,482	0.37%
2020/10/13	4	246.75	16	246.75	249.00	-12	7,487	-0.16%
2020/10/12	27	245.96	89	244.12	243.00	-62	7,476	-0.83%
2020/10/08	29	251.07	25	251.78	248.00	4	7,449	0.05%
2020/10/07	29	248.17	16	248.50	251.50	13	7,374	0.18%
2020/10/06	12	246.75	7	245.50	245.00	5	7,317	0.07%
2020/10/05	13	244.15	18	241.69	245.50	-5	7,291	-0.07%
2020/09/30	27	233.50	11	234.41	239.00	16	7,474	0.21%
2020/09/29	40	234.56	10	236.00	231.00	30	7,757	0.39%
2020/09/28	10	226.00	15	229.47	231.00	-5	8,027	-0.06%
2020/09/25	2	226.00	7	224.29	219.50	-5	8,216	-0.06%
2020/09/24	7	237.93	31	237.63	235.00	-24	8,296	-0.29%
2020/09/23	4	239.75	11	240.95	242.50	-7	8,374	-0.08%
2020/09/22	1	235.50	2	238.25	233.50	-1	8,567	-0.01%
2020/09/21	6	243.08	1	244.50	240.00	5	8,731	0.06%
2020/09/18	14	243.07	25	244.62	244.50	-11	9,023	-0.12%
2020/09/17	7	237.07	10	236.25	238.00	-3	9,154	-0.03%
2020/09/16	16	243.00	16	242.28	239.50	0	9,118	0.00%
2020/09/15	77	241.70	47.1	241.34	236.00	30	9,038	0.33%
2020/09/14	14	222.00	26	223.33	235.00	-12	8,837	-0.14%
2020/09/11	17	211.03	9	212.28	214.00	8	8,691	0.09%
2020/09/10	23	214.52	16	212.03	209.50	7	8,726	0.08%
2020/09/09	4	213.00	3	212.00	215.50	1	8,761	0.01%
2020/09/08	16	218.47	1	218.00	217.00	15	8,737	0.17%
2020/09/07	58	222.65	8	223.50	218.00	50	8,715	0.57%
2020/09/04	23	219.11	12	216.58	216.00	11	8,708	0.13%
2020/09/03	3	224.83	2	224.25	222.00	1	8,735	0.01%
2020/09/02	5	226.00	59	227.08	220.50	-54	8,741	-0.62%
2020/09/01	5	223.70	9	222.89	224.50	-4	8,791	-0.05%
2020/08/31	1	223.50	1	220.50	221.00	0	8,804	0.00%
2020/08/28	7	219.71	20	221.10	221.00	-13	9,023	-0.14%
2020/08/27	27	223.72	22	220.43	218.50	5	9,124	0.05%
2020/08/26	5	225.70	22	226.45	224.00	-17	9,205	-0.18%
2020/08/25	54	226.10	26	226.42	229.50	28	9,430	0.30%
2020/08/24	13	222.92	23	220.33	224.50	-10	9,405	-0.11%
2020/08/21	30	215.47	35	215.20	212.50	-5	9,276	-0.05%
2020/08/20	148	220.98	110	220.05	219.50	38	9,082	0.42%	大買/大賣/
2020/08/19	123	226.51	288	229.61	220.50	-165	8,801	-1.87%	大買/大賣/鉅額交易
2020/08/18	9	245.06	31	247.63	245.00	-22	8,605	-0.26%
2020/08/17	9	275.55	5	278.30	272.00	4	8,593	0.05%
2020/08/14	10	263.55	16	269.00	277.00	-6	8,529	-0.07%
2020/08/13	23	270.43	27	268.96	262.50	-4	8,487	-0.05%
2020/08/12	8	269.25	13	267.96	266.50	-5	8,506	-0.06%
2020/08/11	20	277.33	79	277.25	274.00	-59	8,561	-0.69%
2020/08/10	15	279.10	10	274.55	274.00	5	8,494	0.06%
2020/08/07	17	277.97	27	277.26	276.50	-10	8,456	-0.12%
2020/08/06	62	288.38	58	286.97	284.00	4	8,357	0.05%
2020/08/05	62	287.90	47	287.71	291.50	15	8,185	0.18%
2020/08/04	70	278.34	120	278.63	276.50	-50	8,013	-0.62%	大賣/
2020/08/03	56	270.29	48	269.63	275.00	8	7,884	0.10%
2020/07/31	109	266.78	24	265.71	269.00	85	7,743	1.10%	大買/
2020/07/30	42	253.56	35	253.99	259.50	7	7,606	0.09%
2020/07/29	44	248.44	90	243.03	253.00	-46	7,596	-0.61%
2020/07/28	32	250.84	25	252.76	242.50	7	7,513	0.09%
2020/07/27	55	275.26	31	277.11	269.00	24	7,502	0.32%
2020/07/24	63	277.44	27	276.48	270.50	36	7,413	0.49%
2020/07/23	24	258.29	9	261.33	265.00	15	7,232	0.21%
2020/07/22	25	257.60	12	261.50	257.00	13	7,403	0.18%
2020/07/21	7	255.79	37	254.97	259.00	-30	7,415	-0.40%
2020/07/20	4	237.25	16	238.13	245.00	-12	7,418	-0.16%
2020/07/17	16	231.06	35	233.43	231.50	-19	7,492	-0.25%
2020/07/16	20	227.63	19	230.53	232.00	1	7,546	0.01%
2020/07/15	13	239.50	28	228.89	223.00	-15	7,574	-0.20%
2020/07/14	5	239.30	64	237.07	233.00	-59	7,657	-0.77%
2020/07/13	16	246.09	5	244.60	245.00	11	7,705	0.14%
2020/07/10	22	246.57	65	250.40	245.00	-43	7,868	-0.55%
2020/07/09	42	256.75	153	257.29	254.00	-111	8,076	-1.37%	大賣/鉅額交易
2020/07/08	108	251.34	47	250.99	251.50	61	7,886	0.77%	大買/
2020/07/07	54	234.27	130	233.57	244.00	-76	7,625	-1.00%	大賣/
2020/07/06	90	218.23	14.2	217.56	222.00	75.8	7,361	1.03%
2020/07/03	33	201.39	39	199.06	202.00	-6	7,190	-0.08%
2020/07/02	32	195.59	20	195.58	196.00	12	7,212	0.17%
2020/07/01	84	193.14	97	192.73	194.50	-13	7,246	-0.18%
2020/06/30	34	182.94	14	183.93	188.50	20	7,197	0.28%
2020/06/29	197	182.38	35	182.73	176.50	162	7,072	2.29%	大買/鉅額交易
2020/06/24	62	180.73	50	178.75	181.00	12	6,792	0.18%
2020/06/23	15	171.03	5	172.50	169.00	10	6,587	0.15%
2020/06/22	32	175.19	13	175.15	172.50	19	6,599	0.29%
2020/06/19	32	171.38	4	171.13	172.00	28	6,557	0.43%
2020/06/18	4	171.00	0	0.00	172.00	4	6,553	0.06%
2020/06/17	16	172.03	7	170.57	169.50	9	6,567	0.14%
2020/06/16	13	171.42	15	171.80	174.50	-2	6,565	-0.03%
2020/06/15	29	167.47	6	168.08	163.00	23	6,556	0.35%
2020/06/12	22	166.77	9	167.72	167.00	13	6,602	0.20%
2020/06/11	11	168.36	12	167.79	170.50	-1	6,653	-0.02%
2020/06/10	12	171.92	7	170.14	169.50	5	6,646	0.08%
2020/06/09	5	175.30	4	175.88	175.00	1	6,602	0.02%
2020/06/08	21	178.93	71	178.17	173.50	-50	6,653	-0.75%
2020/06/05	55	178.66	14	178.07	178.50	41	6,593	0.62%
2020/06/04	38	179.24	41	179.26	175.00	-3	6,594	-0.05%
2020/06/03	14	175.36	15.1	175.86	174.00	-1.1	6,450	-0.02%
2020/06/02	20	172.18	21	170.81	173.00	-1	6,421	-0.02%
2020/06/01	95	165.55	73	163.79	172.50	22	6,343	0.35%
2020/05/29	7	149.21	25	149.56	157.00	-18	6,114	-0.29%
2020/05/28	14	145.54	15	144.20	143.50	-1	6,273	-0.02%
2020/05/27	3	145.67	2	145.25	145.00	1	6,321	0.02%
2020/05/26	17	146.88	4	146.63	145.00	13	6,383	0.20%
2020/05/25	8	144.13	10	145.50	147.00	-2	6,389	-0.03%
2020/05/22	28	146.02	20	145.73	144.00	8	6,390	0.13%
2020/05/21	3	150.83	10	150.60	151.00	-7	6,338	-0.11%
2020/05/20	6	150.92	5	150.00	150.00	1	6,376	0.02%
2020/05/19	7	150.71	5	149.30	153.00	2	6,363	0.03%
2020/05/18	28	150.54	27	151.30	148.50	1	6,303	0.02%
2020/05/15	2	165.50	4	164.13	165.00	-2	6,208	-0.03%
2020/05/14	5	168.60	3	169.33	166.00	2	6,249	0.03%
2020/05/13	2	171.25	1	173.50	173.00	1	6,266	0.02%
2020/05/12	3	173.66	7	173.21	173.00	-4	6,368	-0.06%
2020/05/11	31	173.52	25	174.40	175.50	6	6,455	0.09%
2020/05/08	11	171.50	4	173.25	170.00	7	6,434	0.11%
2020/05/07	4	170.37	3	170.00	170.00	1	6,440	0.02%
2020/05/06	25	170.68	16	167.97	166.00	9	6,410	0.14%
2020/05/05	36	174.94	156	174.12	172.00	-120	6,396	-1.88%	大賣/鉅額交易
2020/05/04	48	179.53	12	178.08	179.50	36	6,416	0.56%
2020/04/30	51	181.04	40	180.54	180.00	11	6,426	0.17%
2020/04/29	24	176.98	14	176.82	176.00	10	6,318	0.16%
2020/04/28	49	176.71	47	177.56	176.00	2	6,351	0.03%
2020/04/27	58	176.01	54	176.60	175.00	4	6,309	0.06%
2020/04/24	1.2	164.00	3	165.00	164.00	-1.8	6,117	-0.03%
2020/04/23	27	164.11	20	163.60	163.00	7	6,108	0.11%
2020/04/22	13	162.65	9	162.28	164.50	4	6,084	0.07%
2020/04/21	5	162.50	11	161.36	160.00	-6	6,021	-0.10%
2020/04/20	4	158.88	15	162.07	163.00	-11	6,019	-0.18%
2020/04/17	20	164.15	24	161.98	159.00	-4	5,993	-0.07%
2020/04/16	54	162.44	7	161.64	162.00	47	5,936	0.79%
2020/04/15	19	160.29	24	159.08	160.00	-5	5,895	-0.08%
2020/04/14	46	153.49	68	152.77	158.00	-22	5,813	-0.38%
2020/04/13	8	143.63	13	144.50	144.00	-5	5,679	-0.09%
2020/04/10	18	142.36	27	142.33	144.50	-9	5,718	-0.16%
2020/04/09	30	144.10	22	143.32	139.00	8	6,011	0.13%
2020/04/08	10	142.75	31	143.35	144.00	-21	6,113	-0.34%
2020/04/07	27	143.96	29	144.83	143.00	-2	6,076	-0.03%
2020/04/06	7	132.36	27	132.81	138.00	-20	5,947	-0.34%
2020/04/01	31	125.10	36	126.97	129.50	-5	5,847	-0.09%
2020/03/31	14	120.75	18	120.78	120.00	-4	5,678	-0.07%
2020/03/30	9	116.67	27	118.31	119.50	-18	5,766	-0.31%
2020/03/27	5	122.50	62	121.00	113.50	-57	5,746	-0.99%
2020/03/26	35	119.63	46	121.05	119.00	-11	5,747	-0.19%
2020/03/25	4	118.13	5	119.20	119.00	-1	5,790	-0.02%
2020/03/24	46	106.54	0	0.00	109.00	46	5,800	0.79%
2020/03/23	3	98.93	5	98.34	99.50	-2	5,938	-0.03%
2020/03/20	0	0.00	9	97.42	101.50	-9	5,973	-0.15%
2020/03/19	25	94.00	26	94.24	92.70	-1	5,961	-0.02%
2020/03/18	14	110.68	78	106.01	103.00	-64	6,206	-1.03%
2020/03/17	60	115.38	47	115.72	110.50	13	6,182	0.21%
2020/03/16	30	126.23	73	131.73	122.00	-43	6,165	-0.70%
2020/03/13	8	130.13	4	132.25	135.50	4	6,150	0.07%
2020/03/12	20	146.15	16	146.06	143.50	4	6,170	0.06%
2020/03/11	8	163.69	11	164.09	159.00	-3	6,187	-0.05%
2020/03/10	99	160.79	5	163.50	165.00	94	6,247	1.50%
2020/03/09	85	163.02	26	160.90	159.50	59	6,259	0.94%
2020/03/06	12	168.75	27	169.57	170.00	-15	6,241	-0.24%
2020/03/05	10	167.15	30	166.92	167.00	-20	6,331	-0.32%
2020/03/04	41	163.51	7	161.86	162.50	34	6,529	0.52%
2020/03/03	69	168.48	143	169.68	166.00	-74	6,736	-1.10%	大賣/
2020/03/02	15	161.33	27	160.83	164.50	-12	6,578	-0.18%
2020/02/27	18	165.94	19	162.82	158.00	-1	6,752	-0.01%
2020/02/26	2	163.75	51	165.08	163.00	-49	6,747	-0.73%
2020/02/25	41	161.05	37	162.22	165.50	4	6,771	0.06%
2020/02/24	6	161.50	6	160.08	161.00	0	6,844	0.00%
2020/02/21	12	168.67	16	168.16	167.00	-4	6,902	-0.06%
2020/02/20	4	166.38	8	166.63	166.00	-4	7,059	-0.06%
2020/02/19	7	164.07	11	164.36	164.50	-4	7,156	-0.06%
2020/02/18	6	164.33	21	163.43	163.50	-15	7,345	-0.20%
2020/02/17	16	167.75	33	167.80	165.50	-17	7,366	-0.23%
2020/02/14	3	166.83	9	166.56	167.50	-6	7,344	-0.08%
2020/02/13	43	168.36	31	168.06	165.00	12	7,372	0.16%
2020/02/12	21	165.10	21	165.05	163.50	0	7,302	0.00%
2020/02/11	3	157.50	3	158.50	158.50	0	7,279	0.00%
2020/02/10	4	155.75	7	155.64	155.00	-3	7,333	-0.04%
2020/02/07	4	153.38	3	155.17	155.00	1	7,415	0.01%
2020/02/06	13	154.85	4	155.63	157.50	9	7,462	0.12%
2020/02/05	29	158.12	21	158.50	150.50	8	7,509	0.11%
2020/02/04	4	151.88	10	153.50	156.00	-6	7,374	-0.08%
2020/02/03	5	141.50	6	140.75	142.00	-1	7,360	-0.01%
2020/01/31	43	150.42	5	155.00	152.00	38	7,429	0.51%
2020/01/30	29	161.91	1	157.50	157.00	28	7,492	0.37%
2020/01/20	16	174.94	5	174.40	174.00	11	7,478	0.15%
2020/01/17	88	172.88	35	174.03	173.00	53	7,533	0.70%
2020/01/16	9	171.61	13	172.00	173.00	-4	7,533	-0.05%
2020/01/15	11	170.68	31	171.71	168.00	-20	7,589	-0.26%
2020/01/14	55	173.32	19	172.47	173.00	36	7,573	0.48%
2020/01/13	7	167.07	4	166.88	168.00	3	7,504	0.04%
2020/01/10	11	164.91	28	165.86	165.00	-17	7,478	-0.23%
2020/01/09	6	167.42	18	167.44	166.00	-12	7,435	-0.16%
2020/01/08	26	169.06	15	167.33	165.00	11	7,405	0.15%
2020/01/07	24	178.13	16	180.88	174.00	8	7,349	0.11%
2020/01/06	24	182.56	18	184.56	183.00	6	7,255	0.08%
2020/01/03	80	191.43	49	192.00	183.00	31	7,205	0.43%
2020/01/02	26	181.52	71	183.26	187.00	-45	6,824	-0.66%
2019/12/31	6	168.58	6	169.33	170.00	0	6,625	0.00%
2019/12/30	108	166.42	108	165.77	166.00	0	6,895	0.00%	大買/大賣/
2019/12/27	15	172.47	6	174.42	170.00	9	7,034	0.13%
2019/12/26	13	172.50	6	172.83	173.00	7	7,057	0.10%
2019/12/25	35	168.21	31	168.34	170.50	4	7,032	0.06%
2019/12/24	5	165.30	1	165.00	164.50	4	6,951	0.06%
2019/12/23	17	167.82	17	165.88	168.00	0	6,961	0.00%
2019/12/20	25	167.12	202	166.66	166.00	-177	6,984	-2.53%	大賣/鉅額交易
2019/12/19	14	171.86	2	171.75	171.00	12	6,986	0.17%
2019/12/18	43	177.35	38	178.83	176.00	5	7,036	0.07%
2019/12/17	17	175.50	6	175.58	177.00	11	7,126	0.15%
2019/12/16	12	173.08	25	172.90	173.00	-13	7,242	-0.18%
2019/12/13	69	175.99	53	173.49	171.50	16	7,241	0.22%
2019/12/12	4	167.63	3	166.83	166.50	1	6,971	0.01%
2019/12/11	2	169.00	2	168.00	168.00	0	6,977	0.00%
2019/12/10	4	165.50	4	166.75	166.50	0	7,071	0.00%
2019/12/09	19	168.11	9	166.67	165.00	10	7,062	0.14%
2019/12/06	20	170.83	12	172.58	171.00	8	7,043	0.11%
2019/12/05	16	168.66	11	169.36	168.00	5	7,006	0.07%
2019/12/04	9	169.06	10.1	168.86	169.00	-1.1	6,981	-0.02%
2019/12/03	19	169.42	142	169.18	168.00	-123	6,950	-1.77%	大賣/鉅額交易
2019/12/02	81	170.30	46	169.11	170.00	35	6,877	0.51%
2019/11/29	58	168.71	170	168.21	168.00	-112	6,681	-1.68%	大賣/鉅額交易
2019/11/28	85	179.42	110	180.81	175.00	-25	6,426	-0.39%	大賣/
2019/11/27	25	194.20	46	193.38	190.50	-21	6,170	-0.34%
2019/11/26	123	198.69	89	198.17	196.00	34	6,068	0.56%	大買/
2019/11/25	270	186.73	17	187.56	186.50	253	5,835	4.34%	大買/鉅額交易
2019/11/22	12	182.33	20	183.38	181.00	-8	5,752	-0.14%
2019/11/21	44	182.42	47	180.83	187.00	-3	5,691	-0.05%
2019/11/20	19.1	187.14	12	187.50	182.50	7.1	5,576	0.13%
2019/11/19	111	186.13	235	184.97	186.50	-124	5,493	-2.26%	大買/大賣/鉅額交易
2019/11/18	18	200.31	26.4	200.16	199.50	-8.4	5,502	-0.15%
2019/11/15	34	207.87	236.3	218.40	199.50	-202.3	5,492	-3.68%	大賣/鉅額交易
2019/11/14	14	221.21	11	220.00	221.50	3	5,380	0.06%
2019/11/13	7	216.43	8	218.19	218.50	-1	5,420	-0.02%
2019/11/12	17	214.24	15	213.67	212.50	2	5,493	0.04%
2019/11/11	13.1	216.62	12	215.33	217.00	1.1	5,713	0.02%
2019/11/08	12	218.63	13	219.46	216.00	-1	5,956	-0.02%
2019/11/07	9.1	215.05	9	217.33	213.50	0.1	6,039	0.00%
2019/11/06	12	222.38	12	223.46	218.00	0	6,129	0.00%
2019/11/05	18	230.94	13	231.19	228.00	5	6,093	0.08%
2019/11/04	39.1	230.73	42	230.56	230.00	-2.9	6,193	-0.05%
2019/11/01	14	238.86	16	237.28	234.00	-2	6,161	-0.03%
2019/10/31	18	241.00	11	239.27	240.00	7	6,196	0.11%
2019/10/30	22	241.50	21	238.52	246.00	1	6,181	0.02%
2019/10/29	19.1	229.16	31	231.60	229.50	-11.9	6,191	-0.19%
2019/10/28	13	244.15	16	246.63	244.50	-3	6,253	-0.05%
2019/10/25	13	244.85	12	246.25	240.00	1	6,286	0.02%
2019/10/24	14	243.04	12	245.38	243.00	2	6,361	0.03%
2019/10/23	8	244.63	10	244.45	243.50	-2	6,443	-0.03%
2019/10/22	3	241.83	2	243.75	250.00	1	6,503	0.02%
2019/10/21	2	238.50	7	237.14	239.00	-5	6,622	-0.08%
2019/10/18	1	229.00	3	233.33	230.50	-2	6,798	-0.03%
2019/10/17	7.1	225.95	4	228.50	228.50	3.1	7,224	0.04%
2019/10/16	1	229.00	2	233.00	229.00	-1	7,405	-0.01%
2019/10/15	7	233.86	6	237.08	236.00	1	7,530	0.01%
2019/10/14	5	219.00	10	225.20	233.00	-5	7,496	-0.07%
2019/10/09	31	203.61	2	212.00	212.00	29	7,503	0.39%
2019/10/07	4	197.00	2	192.00	190.50	2	7,778	0.03%
2019/10/04	92	197.46	56	197.87	196.00	36	7,785	0.46%
2019/10/03	27	181.67	52	181.89	188.00	-25	7,474	-0.33%
2019/10/02	33	169.20	6	169.83	171.00	27	7,276	0.37%
2019/10/01	1	164.50	2	164.75	165.00	-1	7,244	-0.01%
2019/09/27	15	165.83	15	161.87	162.00	0	7,287	0.00%
2019/09/26	12	166.96	8	166.31	167.00	4	7,234	0.06%
2019/09/25	52	166.26	71	165.10	166.50	-19	7,219	-0.26%
2019/09/24	18	170.42	24	164.27	163.50	-6	7,228	-0.08%
2019/09/23	36	170.86	12	170.79	173.00	24	7,211	0.33%
2019/09/20	70	167.39	54.5	167.77	170.50	15.5	7,196	0.22%
2019/09/19	18	154.72	20	156.08	155.00	-2	7,073	-0.03%
2019/09/18	41	148.99	9	148.39	147.50	32	6,922	0.46%
2019/09/17	10	147.15	91	146.38	145.00	-81	7,012	-1.16%
2019/09/16	2	146.50	6	149.92	151.00	-4	7,121	-0.06%
2019/09/12	18	148.97	17	150.12	149.00	1	7,271	0.01%
2019/09/11	7	143.36	7	143.50	142.00	0	7,196	0.00%
2019/09/10	9	149.33	9	149.00	146.00	0	7,223	0.00%
2019/09/09	5	143.30	3	145.33	146.50	2	7,222	0.03%
2019/09/06	12	146.29	63	146.61	144.00	-51	7,222	-0.71%
2019/09/05	18.1	152.38	36	154.44	152.00	-17.9	7,165	-0.25%
2019/09/04	1	156.00	1	155.50	159.00	0	7,199	0.00%
2019/09/03	1	154.00	1	155.00	153.00	0	7,426	0.00%
2019/09/02	2	153.75	2	154.25	158.00	0	7,475	0.00%
2019/08/30	0	0.00	1	150.00	148.50	-1	7,523	-0.01%
2019/08/29	0	0.00	1	148.00	147.00	-1	7,653	-0.01%
2019/08/28	2	146.00	0	0.00	145.50	2	7,845	0.03%
2019/08/26	1	141.50	0	0.00	142.00	1	8,038	0.01%
2019/08/23	0.1	143.00	4	145.50	143.00	-3.9	8,135	-0.05%
2019/08/22	1	148.00	5	148.60	148.00	-4	8,197	-0.05%
2019/08/21	28	153.34	29	152.91	153.00	-1	8,267	-0.01%
2019/08/20	7	146.93	11	147.05	149.00	-4	8,219	-0.05%
2019/08/19	10	144.90	7	144.57	142.50	3	8,325	0.04%
2019/08/16	6	142.25	4	142.88	140.00	2	8,318	0.02%
2019/08/15	68	142.70	43	141.58	139.00	25	8,327	0.30%
2019/08/14	33	145.26	24	143.85	143.00	9	8,221	0.11%
2019/08/13	55	140.65	64	141.60	143.00	-9	7,972	-0.11%
2019/08/12	61.1	137.75	17	135.18	133.00	44.1	7,755	0.57%
2019/08/08	33	127.71	47	130.93	134.00	-14	7,642	-0.18%
2019/08/07	28	124.23	27	123.31	122.00	1	7,491	0.01%
2019/08/06	32	117.58	23	121.85	124.50	9	7,437	0.12%
2019/08/05	62	114.55	59	115.39	116.50	3	7,297	0.04%
2019/08/02	9	123.11	12	119.79	124.00	-3	7,348	-0.04%
2019/08/01	37	121.58	17	120.47	120.00	20	7,487	0.27%
2019/07/31	8	118.88	74	118.79	124.00	-66	7,640	-0.86%
2019/07/30	53	127.12	49	126.47	119.00	4	7,597	0.05%
2019/07/29	8	127.50	17	126.12	127.50	-9	7,412	-0.12%
2019/07/26	23	124.22	20	124.20	124.00	3	7,357	0.04%
2019/07/25	13	123.69	13	124.38	122.50	0	7,208	0.00%
2019/07/24	42	122.94	37	121.93	120.50	5	7,096	0.07%
2019/07/23	52	126.51	181	122.66	121.00	-129	6,960	-1.85%	大賣/鉅額交易
2019/07/22	47	127.57	51	128.12	130.00	-4	6,866	-0.06%
2019/07/19	357	124.32	319.2	125.68	123.50	37.8	6,717	0.56%	大買/大賣/
2019/07/18	65	115.88	74	114.44	117.50	-9	6,365	-0.14%
2019/07/17	44	104.20	30	107.78	107.00	14	6,266	0.22%
2019/07/16	17	102.32	21.1	100.26	100.00	-4.1	6,274	-0.07%
2019/07/15	12	101.29	28	100.63	101.50	-16	6,309	-0.25%
2019/07/12	590	99.65	31	100.97	100.00	559	6,281	8.90%	大買/鉅額交易
2019/07/11	94	98.25	79	99.08	100.00	15	6,086	0.25%
2019/07/10	4	89.00	5	89.04	91.20	-1	5,968	-0.02%
2019/07/09	15	90.33	5	89.90	89.10	10	5,927	0.17%
2019/07/08	3	90.23	11	90.50	90.20	-8	5,913	-0.14%
2019/07/05	3	90.33	2	90.40	90.00	1	5,894	0.02%
2019/07/04	76	90.98	25	91.32	92.30	51	5,847	0.87%
2019/07/03	36	89.02	20	88.94	87.90	16	5,750	0.28%
2019/07/02	2	91.35	1	90.00	88.80	1	5,715	0.02%
2019/07/01	7	89.27	7	88.20	90.00	0	5,678	0.00%
2019/06/28	15	89.75	16	90.48	88.90	-1	5,596	-0.02%
2019/06/27	25	90.66	22	90.66	89.80	3	5,517	0.05%
2019/06/26	25	87.15	17	87.24	91.00	8	5,425	0.15%
2019/06/25	3	85.73	3	86.10	85.20	0	5,296	0.00%
2019/06/24	185	87.96	23	86.52	85.70	162	5,251	3.08%	大買/鉅額交易
2019/06/21	45	86.16	33	86.33	85.00	12	5,098	0.24%
2019/06/20	46	85.18	66.5	84.37	86.90	-20.5	4,933	-0.42%
2019/06/19	31	78.39	20	78.74	79.00	11	4,745	0.23%
2019/06/18	55	76.58	14	77.39	77.70	41	4,646	0.88%
2019/06/17	172	73.94	3	74.13	76.50	169	4,566	3.70%	大買/鉅額交易
2019/06/14	72	74.32	30	74.52	74.10	42	4,498	0.93%
2019/06/13	3	72.40	5	72.90	73.20	-2	4,430	-0.05%
2019/06/12	10	73.26	8	73.05	74.00	2	4,391	0.05%
2019/06/11	35	75.57	47	75.99	71.20	-12	4,285	-0.28%
2019/06/10	6	72.00	18	72.08	73.20	-12	4,028	-0.30%
2019/06/06	10	69.63	18	70.74	70.60	-8	3,963	-0.20%
2019/06/05	77	72.14	20	71.53	72.50	57	3,889	1.47%
2019/06/04	38	71.12	49	71.34	72.90	-11	3,747	-0.29%
2019/06/03	18	69.38	17	69.79	69.00	1	3,561	0.03%
2019/05/31	12	67.91	11	68.38	69.00	1	3,469	0.03%
2019/05/30	21	66.51	17	67.25	67.80	4	3,376	0.12%
2019/05/29	15	64.55	17	64.95	64.20	-2	3,272	-0.06%
2019/05/28	40	67.68	35	67.44	66.40	5	3,204	0.16%
2019/05/27	64	70.27	23	68.14	66.70	41	3,121	1.31%
2019/05/24	97	66.93	76.7	66.80	68.50	20.4	2,945	0.69%
2019/05/23	11	62.20	10	62.78	62.30	1	2,717	0.04%
2019/05/22	86	60.75	27	62.00	62.60	59	2,638	2.24%
2019/05/21	14	57.37	8	57.33	58.20	6	2,541	0.24%
2019/05/20	0	0.00	12	54.93	56.40	-12	2,516	-0.48%
2019/05/17	35	56.29	18	56.10	54.50	17	2,475	0.69%
2019/05/16	16	61.98	12	62.11	58.90	4	2,392	0.17%
2019/05/15	45	61.39	19	61.36	61.10	26	2,325	1.12%
2019/05/14	27	59.97	10	60.24	60.60	17	2,295	0.74%
2019/05/13	22	59.55	17	59.81	60.00	5	2,251	0.22%
2019/05/10	11	62.18	10	62.28	60.70	1	2,200	0.05%
2019/05/09	85	64.62	56	63.82	62.30	29	2,061	1.41%
2019/05/08	65	62.65	72	62.73	63.80	-7	1,821	-0.38%
2019/05/07	46	56.69	6	57.92	59.20	40	1,615	2.48%
2019/05/06	90	55.09	0	0.00	55.30	90	1,533	5.87%
2019/05/03	40	55.23	22	56.53	56.80	18	1,572	1.14%
2019/05/02	4	55.65	1	56.00	56.00	3	1,635	0.18%
2019/04/30	2	53.95	13	55.50	55.60	-11	1,768	-0.62%
2019/04/29	1	54.40	6	55.50	54.10	-5	1,783	-0.28%
2019/04/26	12	56.43	13	56.83	57.50	-1	1,812	-0.06%
2019/04/25	14	59.24	15	59.95	58.60	-1	1,756	-0.06%
2019/04/24	12	61.00	18	60.34	60.40	-6	1,712	-0.35%
2019/04/23	16	57.69	8	59.40	59.80	8	1,625	0.49%
2019/04/22	28	58.32	63	57.95	58.40	-35	1,521	-2.30%
2019/04/19	3	55.30	1	54.00	55.90	2	1,365	0.15%
2019/04/18	1	52.20	0	0.00	51.90	1	1,334	0.07%
2019/04/17	0	0.00	5	51.80	52.30	-5	1,344	-0.37%
2019/04/16	0	0.00	4	51.25	51.70	-4	1,320	-0.30%
2019/04/12	0	0.00	1	49.15	49.30	-1	1,308	-0.08%
2019/04/11	2	51.20	1	51.60	50.70	1	1,295	0.08%
2019/04/10	0	0.00	3	51.20	51.40	-3	1,287	-0.23%
2019/04/08	1	50.80	0	0.00	50.60	1	1,276	0.08%
2019/04/03	5.2	50.49	0	0.00	50.30	5.2	1,273	0.41%
2019/04/02	0	0.00	7	52.24	51.10	-7	1,267	-0.55%
2019/03/22	3	52.10	3	51.10	50.40	0	1,223	0.00%
2019/03/18	2	50.05	0	0.00	50.00	2	1,228	0.16%
2019/03/15	30	49.24	1	48.90	48.95	29	1,229	2.36%
2019/03/14	50	48.66	0	0.00	48.40	50	1,240	4.03%
2019/03/13	0	0.00	0.5	48.60	48.50	-0.5	1,274	-0.04%
2019/03/12	0	0.00	1	49.00	48.50	-1	1,305	-0.08%
2019/03/06	1	49.35	0	0.00	48.40	1	1,505	0.07%
2019/02/21	6	53.63	5	52.10	52.10	1	1,560	0.06%
2019/02/18	1	51.00	1	50.50	50.50	0	1,510	0.00%
2019/02/13	6	51.10	1	51.50	50.80	5	1,513	0.33%
2019/02/11	1	50.90	52	50.90	50.90	-51	1,511	-3.37%
2019/01/30	0	0.00	9	50.97	50.70	-9	1,534	-0.59%
2019/01/29	0	0.00	7	52.01	51.20	-7	1,625	-0.43%
2019/01/28	51	55.55	27	55.03	52.80	24	1,725	1.39%
2019/01/25	2	54.40	9	54.46	54.50	-7	1,758	-0.40%
2019/01/24	1	54.70	20	55.12	54.40	-19	1,756	-1.08%
2019/01/23	8	53.59	21	53.39	55.20	-13	1,690	-0.77%
2019/01/22	144	53.13	39	53.23	52.20	105	1,583	6.63%	大買/鉅額交易
2019/01/21	0	0.00	4	50.75	50.90	-4	1,437	-0.28%
2019/01/18	34	51.68	30	52.40	51.10	4	1,411	0.28%
2019/01/17	5	48.44	0	0.00	48.90	5	1,351	0.37%
2019/01/16	4	48.55	0	0.00	48.50	4	1,353	0.30%
2019/01/09	0	0.00	5	48.50	50.20	-5	1,333	-0.37%
2019/01/07	25	45.74	2	45.75	45.60	23	1,298	1.77%
2019/01/04	1	43.40	0	0.00	43.65	1	1,301	0.08%
2019/01/03	0	0.00	2	46.15	45.35	-2	1,312	-0.15%
2018/12/28	1	46.80	0	0.00	46.50	1	1,347	0.07%
2018/12/27	1	47.30	4	46.76	46.80	-3	1,359	-0.22%
2018/12/26	0	0.00	2	46.20	45.25	-2	1,360	-0.15%
2018/12/24	0	0.00	7	46.28	47.00	-7	1,360	-0.51%
2018/12/20	0	0.00	6	44.98	45.00	-6	1,367	-0.44%
2018/12/19	0	0.00	3	46.05	46.60	-3	1,365	-0.22%
2018/12/13	1	49.60	4	48.78	47.60	-3	1,359	-0.22%
2018/12/12	1	48.30	4	48.48	48.30	-3	1,358	-0.22%
2018/12/11	5	46.39	10	46.89	46.90	-5	1,353	-0.37%
2018/12/10	2	46.05	9	45.42	45.05	-7	1,346	-0.52%
2018/12/07	22	47.65	4	47.71	47.55	18	1,334	1.35%
2018/12/06	11	50.27	57	48.70	46.60	-46	1,320	-3.48%
2018/12/05	16	51.71	25	50.86	50.40	-9	1,287	-0.70%
2018/12/04	3	54.27	1	53.20	53.20	2	1,264	0.16%
2018/12/03	42	56.08	11	54.88	55.40	31	1,243	2.49%
2018/11/30	3	51.07	10.2	51.30	52.50	-7.2	1,140	-0.63%
2018/11/29	2	48.13	3	48.90	47.80	-1	1,082	-0.09%
2018/11/28	30	47.74	0	0.00	48.10	30	1,041	2.88%
2018/11/27	23	46.31	0	0.00	46.00	23	1,003	2.29%
2018/11/26	1	47.25	4	46.79	47.30	-3	971	-0.31%
2018/11/21	6	43.82	11	43.62	44.20	-5	918	-0.54%
2018/11/20	1	43.05	0	0.00	42.65	1	907	0.11%
2018/11/19	6	42.63	0	0.00	42.45	6	906	0.66%
2018/11/15	0	0.00	1	42.75	43.45	-1	903	-0.11%
2018/11/14	1	43.55	0	0.00	42.60	1	905	0.11%
2018/11/13	1	42.70	0	0.00	43.40	1	904	0.11%
2018/11/08	1	43.60	4	43.68	42.15	-3	914	-0.33%
2018/11/07	0	0.00	1	43.90	44.20	-1	894	-0.11%
2018/11/06	2	48.43	1	49.25	43.60	1	884	0.11%
2018/11/05	2	46.43	1.8	47.57	48.40	0.2	789	0.03%
2018/11/02	41	44.08	41	44.15	44.30	0	684	0.00%
2018/11/01	0	0.00	1	39.50	40.30	-1	627	-0.16%
2018/10/31	0	0.00	1	36.65	36.65	-1	622	-0.16%
2018/10/25	2	35.30	0	0.00	35.10	2	623	0.32%
2018/10/23	10	39.25	0	0.00	38.00	10	616	1.62%
2018/10/22	0	0.00	10	39.80	39.80	-10	597	-1.67%
2018/10/19	0	0.00	5	35.80	36.20	-5	582	-0.86%
2018/10/18	18	37.70	0	0.00	37.30	18	586	3.07%
2018/10/17	17	37.96	0	0.00	37.55	17	587	2.89%
2018/10/16	0	0.00	21	36.65	37.05	-21	585	-3.59%
2018/10/15	0	0.00	10	35.55	35.45	-10	591	-1.69%
2018/10/09	53	39.10	1	38.40	37.95	52	617	8.43%
2018/10/05	0	0.00	12	42.01	39.30	-12	605	-1.98%
2018/10/04	1	43.55	26	43.58	42.55	-25	605	-4.13%
2018/09/28	0	0.00	22	45.32	44.65	-22	683	-3.22%
2018/09/27	0	0.00	9	45.83	45.40	-9	700	-1.28%
2018/09/26	0	0.00	22	46.56	46.50	-22	717	-3.07%
2018/09/21	20	46.87	20	46.57	46.85	0	739	0.00%
2018/09/20	31	47.54	30	48.23	47.05	1	743	0.13%
2018/09/18	1	49.65	0	0.00	49.65	1	754	0.13%
2018/09/14	0	0.00	1	54.00	53.80	-1	762	-0.13%
2018/09/10	1	51.00	0	0.00	50.60	1	846	0.12%
2018/09/07	1	52.70	1	54.20	53.00	0	908	0.00%
2018/09/06	1	55.30	0	0.00	54.20	1	960	0.10%
2018/09/04	0	0.00	1	56.60	56.60	-1	1,097	-0.09%
2018/09/03	1	56.40	0	0.00	55.60	1	1,117	0.09%
2018/08/31	0	0.00	2	57.80	57.70	-2	1,115	-0.18%
2018/08/30	1	57.60	1	56.90	56.90	0	1,120	0.00%
2018/08/29	1	57.40	3	57.20	57.50	-2	1,130	-0.18%
2018/08/27	0	0.00	2	54.50	55.30	-2	1,135	-0.18%
2018/08/24	1	52.20	0	0.00	52.50	1	1,136	0.09%
2018/08/23	3	53.93	2	54.35	53.90	1	1,133	0.09%
2018/08/22	0	0.00	1	54.70	54.30	-1	1,131	-0.09%
2018/08/21	0	0.00	1	54.00	53.80	-1	1,146	-0.09%
2018/08/20	4	54.76	3	53.53	53.30	1	1,144	0.09%
2018/08/17	2	57.35	0	0.00	56.20	2	1,151	0.17%
2018/08/16	7	57.87	6	58.08	57.70	1	1,143	0.09%
2018/08/15	3	60.97	1	60.30	60.10	2	1,125	0.18%
2018/08/14	0.3	62.50	0	0.00	62.90	0.3	1,114	0.02%
2018/08/13	4	64.08	6	65.48	62.50	-2	1,117	-0.18%
2018/08/10	25	65.52	0	0.00	65.30	25	1,100	2.27%
2018/08/09	21	65.27	1	65.00	64.80	20	1,097	1.82%
2018/08/08	1	64.90	0	0.00	64.10	1	1,086	0.09%
2018/08/07	79	63.84	3	64.77	65.10	76	1,079	7.04%
2018/08/06	10	62.90	0	0.00	62.50	10	1,062	0.94%
2018/08/03	25	62.06	1	62.60	62.00	24	1,061	2.26%
2018/08/02	0	0.00	2	62.75	62.60	-2	1,054	-0.19%
2018/08/01	0	0.00	1	63.70	63.50	-1	1,053	-0.09%
2018/07/30	0	0.00	25	62.59	62.50	-25	1,052	-2.38%
2018/07/27	11	63.22	3	63.17	63.30	8	1,052	0.76%
2018/07/25	7	62.23	0	0.00	62.80	7	1,052	0.66%
2018/07/24	19	61.06	0	0.00	61.60	19	1,044	1.82%
2018/07/23	1	60.90	0	0.00	60.30	1	1,045	0.10%
2018/07/20	0	0.00	1	62.10	62.00	-1	1,045	-0.10%
2018/07/18	5	63.34	0	0.00	62.10	5	1,025	0.49%
2018/07/17	4	64.25	0	0.00	64.50	4	999	0.40%
2018/07/16	1	66.10	35	66.00	65.60	-34	980	-3.47%
2018/07/13	0	0.00	1	67.60	67.40	-1	965	-0.10%
2018/07/12	0	0.00	5	66.46	66.60	-5	956	-0.52%
2018/07/11	5	64.50	4	65.00	64.40	1	949	0.11%
2018/07/10	6	66.15	2	65.55	65.90	4	941	0.43%
2018/07/09	0	0.00	257	65.31	64.60	-257	932	-27.57%	大賣/鉅額交易
2018/07/06	2	66.50	0	0.00	65.90	2	914	0.22%
2018/07/05	0	0.00	5	68.00	68.00	-5	880	-0.57%
2018/07/04	1	72.60	446	72.09	71.80	-445	865	-51.41%	大賣/鉅額交易
2018/07/03	3	74.73	12	75.74	74.50	-9	850	-1.06%
2018/07/02	5	80.70	25	79.77	79.40	-20	845	-2.36%
2018/06/29	2	78.70	32	79.11	78.20	-30	884	-3.39%
2018/06/28	10	79.30	64	80.88	79.00	-54	892	-6.05%
2018/06/27	5	81.30	1	82.20	82.20	4	884	0.45%
2018/06/26	12	80.07	6	78.40	79.30	6	879	0.68%
2018/06/25	2	83.40	0	0.00	82.70	2	859	0.23%
2018/06/22	36	85.93	4	84.50	83.00	32	859	3.72%
2018/06/21	41	88.98	3	88.03	87.50	38	847	4.48%
2018/06/20	29	90.14	16	87.93	90.00	13	835	1.56%
2018/06/19	35	90.75	12	90.18	90.00	23	812	2.83%
2018/06/15	18	91.50	27	91.43	89.70	-9	793	-1.13%
2018/06/14	16	88.56	15	88.14	86.90	1	730	0.14%
2018/06/13	20	86.40	47	86.24	88.00	-27	674	-4.00%
2018/06/12	11	79.40	13	81.27	81.20	-2	593	-0.34%
2018/06/11	0	0.00	2	75.15	76.50	-2	542	-0.37%
2018/06/08	2	72.85	1	74.40	73.00	1	520	0.19%
2018/06/07	2	72.60	2	73.30	72.90	0	517	0.00%
2018/05/31	0	0.00	2	72.60	71.00	-2	499	-0.40%
2018/05/28	2	72.35	3	71.63	72.50	-1	492	-0.20%
2018/05/25	3	73.70	0	0.00	72.70	3	490	0.61%
2018/05/24	10	69.17	0	0.00	69.10	10	472	2.12%
2018/05/23	41	68.37	0	0.00	68.50	41	473	8.65%
2018/05/22	8	68.11	1	68.60	68.60	7	474	1.48%
2018/05/21	62	68.93	0	0.00	69.20	62	479	12.93%
2018/05/18	10	67.28	0	0.00	67.00	10	478	2.09%
2018/05/16	0	0.00	1	67.80	67.70	-1	488	-0.20%
2018/05/11	1	68.20	0	0.00	67.30	1	538	0.19%
2018/05/10	1	69.40	0	0.00	69.00	1	540	0.18%
2018/05/07	0	0.00	1	70.00	69.70	-1	554	-0.18%
2018/05/02	1	68.80	22	68.41	67.50	-21	577	-3.64%
2018/04/30	0	0.00	18	66.81	66.80	-18	581	-3.10%
2018/04/27	0	0.00	68	67.09	66.30	-68	592	-11.48%
2018/04/26	0	0.00	22	66.85	66.90	-22	619	-3.55%
2018/04/25	0	0.00	1	68.50	68.50	-1	651	-0.15%
2018/04/24	0	0.00	2	69.00	69.40	-2	712	-0.28%
2018/04/20	1	72.50	1	72.60	72.10	0	755	0.00%
2018/04/19	22	72.40	1	73.30	72.80	21	785	2.67%
2018/04/18	9	71.20	6	71.60	71.20	3	834	0.36%
2018/04/17	1	72.00	75	71.12	72.00	-74	844	-8.76%
2018/04/16	0.3	73.50	25	74.25	73.50	-24.8	863	-2.87%
2018/04/12	14.2	77.42	0	0.00	77.50	14.2	858	1.66%
2018/04/11	15	77.27	2	77.20	77.00	13	871	1.49%
2018/04/02	37	82.01	30	82.02	80.60	7	891	0.79%
2018/03/31	27	73.25	37	76.12	76.70	-10	855	-1.17%
2018/03/30	0.3	69.80	0	0.00	69.80	0.3	849	0.03%
2018/03/28	1	72.40	1	72.40	72.30	0	847	0.00%
2018/03/27	1	73.40	1	73.60	73.60	0	867	0.00%
2018/03/26	1.4	72.45	1	72.30	71.00	0.4	867	0.05%
2018/03/22	0.3	76.90	0	0.00	75.10	0.3	880	0.03%
2018/03/21	5	77.90	0	0.00	77.90	5	870	0.57%
2018/03/20	2	78.00	0	0.00	77.60	2	871	0.23%
2018/03/16	1	79.80	0	0.00	79.70	1	868	0.12%
2018/03/15	7.1	79.62	0	0.00	79.60	7.1	868	0.81%
2018/03/12	2	81.00	0	0.00	81.00	2	886	0.23%
2018/03/09	0	82.50	0	0.00	81.60	0	896	0.00%
2018/03/08	0	82.00	0	0.00	82.20	0	898	0.00%
2018/03/07	1	81.90	0	0.00	81.80	1	900	0.11%
2018/02/26	75	83.67	1	83.40	83.80	74	955	7.75%
2018/02/23	2	83.30	0	0.00	82.40	2	993	0.20%
2018/02/09	1	73.00	2	74.65	81.90	-1	1,092	-0.09%
2018/02/08	1	79.20	2	80.30	79.00	-1	1,100	-0.09%
2018/02/06	10	79.52	11	80.36	78.50	-1	1,189	-0.08%
2018/02/02	0	0.00	2	87.25	87.00	-2	1,186	-0.17%
2018/01/31	0	0.00	1	87.50	86.90	-1	1,217	-0.08%
2018/01/29	5	88.86	5	87.50	88.20	0	1,294	0.00%
2018/01/23	1	89.70	0	0.00	87.60	1	1,553	0.06%
2018/01/22	7	89.76	5	91.10	89.50	2	1,560	0.13%
2018/01/19	11	89.55	5	90.30	90.50	6	1,564	0.38%
2018/01/18	27	89.73	42	90.69	89.20	-15	1,592	-0.94%
2018/01/17	22	88.04	66	88.11	88.30	-44	1,578	-2.79%
2018/01/15	2	90.00	277	88.32	88.00	-275	1,561	-17.61%	大賣/鉅額交易
2018/01/12	105	88.28	23	84.53	89.10	82	1,566	5.24%	大買/
2018/01/11	1	80.00	1	81.70	82.80	0	1,543	0.00%
2018/01/10	2	81.90	0	0.00	80.40	2	1,606	0.12%
2018/01/09	0	0.00	5	87.04	85.80	-5	1,591	-0.31%
2018/01/08	0	0.00	11	87.59	86.40	-11	1,623	-0.68%
2018/01/05	1	88.50	14	89.50	88.20	-13	1,619	-0.80%
2018/01/04	1	89.70	36	91.31	90.10	-35	1,618	-2.16%
2018/01/03	3	90.87	1	91.60	91.30	2	1,622	0.12%