茂達 (6138)-台灣摩根士丹利券商分點個股進出

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
168.5
漲跌
▲0.5
漲幅
+0.30%
成交量
1,402張
產業
上櫃半導體類股
539人加入追蹤

立即追蹤
本地時間:13:30(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

茂達 (6138)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	41	168.45	0	0.00	168.50	41	1,782	2.30%
2024/11/21	13	167.50	111	165.31	168.00	-98	1,778	-5.51%	大賣/
2024/11/20	12	172.38	37	171.77	172.00	-25	1,756	-1.42%
2024/11/19	5	172.30	10	171.55	172.00	-5	1,746	-0.29%
2024/11/18	3	170.00	36	170.36	169.00	-33	1,746	-1.89%
2024/11/15	0	0.00	18	175.14	174.00	-18	1,735	-1.04%
2024/11/14	5	174.90	42	174.88	174.00	-37	1,734	-2.13%
2024/11/13	1	174.00	100	179.52	179.00	-99	1,725	-5.74%
2024/11/12	305	173.06	8	171.56	171.50	297	1,706	17.40%	大買/鉅額交易
2024/11/11	48	178.58	59	178.82	178.50	-11	1,686	-0.65%
2024/11/08	0	0.00	192	182.04	180.50	-192	1,675	-11.46%	大賣/鉅額交易
2024/11/07	0	0.00	28	183.29	183.00	-28	1,665	-1.68%
2024/11/06	19	183.32	4	182.75	183.00	15	1,657	0.90%
2024/11/05	0	0.00	12	185.17	183.00	-12	1,663	-0.72%
2024/11/04	48	186.16	3	186.83	187.00	45	1,668	2.70%
2024/11/01	79	183.71	0	0.00	184.00	79	1,677	4.71%
2024/10/30	54	190.31	22.3	198.33	187.00	31.7	1,661	1.91%
2024/10/29	0	0.00	103	203.05	203.50	-103	1,615	-6.38%	大賣/鉅額交易
2024/10/28	5	204.30	13	203.88	203.50	-8	1,613	-0.50%
2024/10/25	1	206.00	0.2	204.50	206.50	0.8	1,615	0.05%
2024/10/24	2	207.00	8	204.50	204.50	-6	1,611	-0.37%
2024/10/23	3	212.33	0	0.00	212.00	3	1,589	0.19%
2024/10/22	16	213.44	35	214.97	213.50	-19	1,577	-1.20%
2024/10/21	16	214.44	1	214.50	214.50	15	1,525	0.98%
2024/10/18	5	201.80	13	203.85	201.50	-8	1,473	-0.54%
2024/10/17	0	0.00	26	206.12	206.00	-26	1,459	-1.78%
2024/10/16	0	0.00	25	210.40	208.50	-25	1,450	-1.72%
2024/10/15	10	211.75	42	212.58	213.00	-32	1,437	-2.23%
2024/10/14	102	209.29	43	208.86	205.00	59	1,355	4.35%	大買/
2024/10/11	7	203.64	3	203.83	203.50	4	1,289	0.31%
2024/10/09	95	203.47	2	202.50	203.00	93	1,283	7.25%
2024/10/08	19	202.58	15	207.83	201.00	4	1,268	0.32%
2024/10/07	53	206.18	18	207.50	211.50	35	1,247	2.81%
2024/10/04	27	207.33	25	210.90	205.50	2	1,245	0.16%
2024/10/01	15	206.63	19	204.45	210.50	-4	1,219	-0.33%
2024/09/30	161	206.04	18.6	205.06	204.50	142.4	1,174	12.12%	大買/鉅額交易
2024/09/27	8	202.69	53	205.44	202.00	-45	1,138	-3.95%
2024/09/26	57	211.75	12	209.71	212.50	45	1,079	4.17%
2024/09/25	13	206.04	33	210.17	206.50	-20	997	-2.00%
2024/09/24	6	206.17	36	203.85	206.00	-30	918	-3.27%
2024/09/23	74	209.16	47	208.47	205.00	27	864	3.12%
2024/09/20	10	198.80	374	198.34	196.50	-364	746	-48.74%	大賣/鉅額交易
2024/09/19	26	187.94	53	187.52	188.00	-27	651	-4.14%
2024/09/18	12	183.46	101	182.86	180.00	-89	616	-14.44%	大賣/
2024/09/16	20	178.18	8	179.50	179.50	12	601	1.99%
2024/09/13	13	170.12	4	170.00	170.00	9	599	1.50%
2024/09/12	15	170.77	0	0.00	170.50	15	606	2.47%
2024/09/11	9	167.56	1	168.50	167.50	8	615	1.30%
2024/09/10	10	172.10	32	173.14	170.00	-22	655	-3.35%
2024/09/09	27	169.15	2	173.00	173.00	25	665	3.76%
2024/09/06	7	170.00	2	170.25	169.50	5	683	0.73%
2024/09/05	2	171.00	13	169.81	169.00	-11	688	-1.60%
2024/09/04	18	171.92	39	172.19	172.00	-21	693	-3.03%
2024/09/03	2	178.00	24	178.58	179.50	-22	693	-3.17%
2024/09/02	10	181.95	0.1	182.50	180.50	9.9	699	1.41%
2024/08/30	28	183.77	2	183.00	182.00	26	701	3.71%
2024/08/29	9	181.94	15	183.17	184.00	-6	701	-0.85%
2024/08/28	0	0.00	87	185.42	185.00	-87	696	-12.50%
2024/08/27	0	0.00	43	183.10	183.50	-43	699	-6.15%
2024/08/26	3	182.83	21	183.98	181.00	-18	710	-2.53%
2024/08/23	0	0.00	136	180.79	181.50	-136	709	-19.18%	大賣/鉅額交易
2024/08/22	40	174.86	11	183.14	181.50	29	707	4.10%
2024/08/21	26	170.10	2	169.50	169.50	24	695	3.45%
2024/08/20	44	172.88	3	171.83	171.50	41	703	5.83%
2024/08/19	117	171.03	0	0.00	170.50	117	747	15.65%	大買/鉅額交易
2024/08/16	27	170.02	0	0.00	169.50	27	783	3.45%
2024/08/15	47	168.84	1	171.50	169.00	46	785	5.85%
2024/08/14	80	169.94	0	0.00	170.00	80	798	10.02%
2024/08/13	86	166.99	1	168.50	167.00	85	820	10.36%
2024/08/12	63	166.67	5.8	166.98	167.50	57.2	845	6.77%
2024/08/09	1	167.50	6	167.67	165.00	-5	912	-0.55%
2024/08/08	21	164.24	5	164.20	165.00	16	909	1.76%
2024/08/07	29	162.14	28	160.79	163.00	1	918	0.11%
2024/08/06	32	155.11	17	152.74	156.50	15	910	1.65%
2024/08/05	23	151.83	9	151.72	151.50	14	905	1.55%
2024/08/02	17	170.06	20	169.55	168.00	-3	898	-0.33%
2024/08/01	21	177.21	0	0.00	177.00	21	908	2.31%
2024/07/31	4	180.38	85	179.79	179.50	-81	933	-8.68%
2024/07/30	5	180.90	91	179.37	181.50	-86	933	-9.21%
2024/07/29	4	182.38	49	180.64	180.00	-45	935	-4.81%
2024/07/26	3	181.33	70	181.45	181.00	-67	936	-7.16%
2024/07/23	4	186.88	3	187.67	187.00	1	940	0.11%
2024/07/22	0	0.00	68	184.88	183.50	-68	942	-7.21%
2024/07/19	4	189.75	8	189.38	188.50	-4	939	-0.43%
2024/07/18	1	191.00	81	191.66	191.50	-80	938	-8.53%
2024/07/17	0	0.00	1	195.50	196.50	-1	937	-0.11%
2024/07/16	3	194.83	3	194.83	194.50	0	964	0.00%
2024/07/15	2	194.75	5	193.80	194.50	-3	999	-0.30%
2024/07/12	0	0.00	10	194.75	194.50	-10	1,013	-0.99%
2024/07/11	28	196.45	0	0.00	196.00	28	1,017	2.75%
2024/07/10	4	194.75	1	195.50	194.50	3	1,027	0.29%
2024/07/09	16	195.63	56	196.36	195.50	-40	1,030	-3.88%
2024/07/08	0	0.00	60	203.67	200.50	-60	1,016	-5.91%
2024/07/05	19	202.24	0	0.00	203.00	19	1,002	1.90%
2024/07/04	5	200.80	1	201.00	200.50	4	1,055	0.38%
2024/07/03	2	201.25	6	201.08	201.00	-4	1,074	-0.37%
2024/07/02	3	200.33	6	200.17	200.00	-3	1,085	-0.28%
2024/07/01	0	0.00	29	200.45	199.00	-29	1,088	-2.66%
2024/06/28	3	202.00	1	202.50	202.00	2	1,109	0.18%
2024/06/27	1	202.00	4	202.00	201.50	-3	1,122	-0.27%
2024/06/26	57	200.05	0	0.00	200.50	57	1,124	5.07%
2024/06/25	1	200.00	25	200.12	200.00	-24	1,119	-2.14%
2024/06/24	1	204.00	2	207.00	204.00	-1	1,104	-0.09%
2024/06/21	6	205.00	54	205.04	205.00	-48	1,121	-4.28%
2024/06/20	60.5	205.88	0	0.00	206.50	60.5	1,122	5.39%
2024/06/19	6	204.75	7	204.00	204.00	-1	1,139	-0.09%
2024/06/18	27	205.52	1	205.50	206.00	26	1,162	2.24%
2024/06/17	21	205.38	40	205.03	204.50	-19	1,169	-1.62%
2024/06/14	28	216.54	0	0.00	214.50	28	1,149	2.44%
2024/06/13	157	216.00	0	0.00	218.50	157	1,147	13.68%	大買/鉅額交易
2024/06/12	63	211.69	0	0.00	211.00	63	1,158	5.44%
2024/06/11	17	211.74	2	211.00	211.00	15	1,189	1.26%
2024/06/07	12	210.33	8	210.44	210.00	4	1,205	0.33%
2024/06/06	29	208.90	0	0.00	208.50	29	1,223	2.37%
2024/06/05	4	209.00	13	208.69	206.50	-9	1,260	-0.71%
2024/06/04	24	210.67	6	210.08	209.00	18	1,300	1.38%
2024/06/03	4	211.38	5	210.60	212.00	-1	1,339	-0.07%
2024/05/31	74	212.20	27	211.00	209.50	47	1,362	3.45%
2024/05/30	77	215.62	0	0.00	213.00	77	1,370	5.62%
2024/05/29	64	221.33	0	0.00	220.00	64	1,392	4.60%
2024/05/28	91	221.67	5	222.50	220.50	86	1,435	5.99%
2024/05/27	39	220.00	0	0.00	220.00	39	1,572	2.48%
2024/05/24	54	219.10	3	216.83	219.50	51	1,650	3.09%
2024/05/23	12	221.63	85	220.47	220.00	-73	1,666	-4.38%
2024/05/22	18	219.44	22	218.25	220.00	-4	1,638	-0.24%
2024/05/21	14	211.79	8	212.81	210.50	6	1,618	0.37%
2024/05/20	11	213.91	36	215.64	211.50	-25	1,651	-1.51%
2024/05/17	26	218.81	28	218.61	218.00	-2	1,712	-0.12%
2024/05/16	84	215.49	52	215.42	215.50	32	1,769	1.81%
2024/05/15	209	214.52	0	0.00	215.50	209	1,814	11.52%	大買/鉅額交易
2024/05/14	59	202.10	1	202.50	201.50	58	1,791	3.24%
2024/05/13	81	202.86	35	204.03	203.50	46	1,814	2.53%
2024/05/10	44	203.94	52	203.16	204.00	-8	1,853	-0.43%
2024/05/09	50	206.18	68	205.92	205.00	-18	1,858	-0.97%
2024/05/08	86	208.08	4	209.50	209.50	82	1,880	4.36%
2024/05/07	62	208.42	95	208.05	208.50	-33	1,889	-1.75%
2024/05/06	73	209.59	38	208.29	210.00	35	1,888	1.85%
2024/05/03	52	205.75	36	205.65	204.00	16	1,900	0.84%
2024/05/02	66	203.82	39	203.55	204.00	27	1,923	1.40%
2024/04/30	54	202.69	25	202.62	203.00	29	1,934	1.50%
2024/04/29	55	202.85	3	204.33	204.50	52	1,958	2.65%
2024/04/26	46	199.46	4	199.00	198.00	42	1,981	2.12%
2024/04/25	14	199.00	9	197.89	197.50	5	2,003	0.25%
2024/04/24	58	197.66	0	0.00	197.50	58	2,016	2.88%
2024/04/23	20	192.90	7	193.50	193.50	13	2,032	0.64%
2024/04/22	98	193.97	1	191.50	192.00	97	2,049	4.73%
2024/04/19	84	187.40	48	190.79	188.00	36	2,032	1.77%
2024/04/18	8	199.38	29	200.33	197.00	-21	2,025	-1.04%
2024/04/17	45	199.83	3	195.50	203.00	42	2,064	2.03%
2024/04/16	2	195.25	40	195.21	195.00	-38	2,144	-1.77%
2024/04/15	2	202.00	27	201.80	201.50	-25	2,227	-1.12%
2024/04/12	4	205.50	0	0.00	205.50	4	2,248	0.18%
2024/04/11	0	0.00	36	204.43	204.00	-36	2,267	-1.59%
2024/04/10	53	211.29	35	208.93	208.00	18	2,288	0.79%
2024/04/09	18	203.31	71	202.64	204.50	-53	2,264	-2.34%
2024/04/08	15	206.80	14	206.82	206.50	1	2,276	0.04%
2024/04/03	8	203.75	9	204.28	205.00	-1	2,306	-0.04%
2024/04/02	0	0.00	60	204.83	203.50	-60	2,443	-2.46%
2024/04/01	62	205.01	6	210.25	210.50	56	2,495	2.24%
2024/03/29	7	202.57	24	203.13	202.00	-17	2,512	-0.68%
2024/03/28	7	201.50	13	201.54	201.50	-6	2,578	-0.23%
2024/03/27	16	202.69	0	0.00	202.00	16	2,711	0.59%
2024/03/26	36	206.83	2	204.50	204.00	34	2,833	1.20%
2024/03/25	31	210.37	1	209.50	209.50	30	3,020	0.99%
2024/03/22	77	208.76	1	211.50	209.00	76	3,065	2.48%
2024/03/21	19	214.24	20	214.78	213.00	-1	3,070	-0.03%
2024/03/20	28	214.00	44	213.15	212.00	-16	3,102	-0.52%
2024/03/19	13	213.69	11	213.95	211.00	2	3,171	0.06%
2024/03/18	1	212.00	39	214.72	215.50	-38	3,227	-1.18%
2024/03/15	3	212.33	76	212.17	212.50	-73	3,288	-2.22%
2024/03/14	179	206.62	67	204.92	210.50	112	3,277	3.42%	大買/鉅額交易
2024/03/13	29	200.19	148	201.52	200.00	-119	3,278	-3.63%	大賣/鉅額交易
2024/03/12	18	205.67	60	204.98	205.00	-42	3,304	-1.27%
2024/03/11	188	205.19	42	208.87	204.00	146	3,308	4.41%	大買/鉅額交易
2024/03/08	72	210.91	55	215.95	209.50	17	3,302	0.51%
2024/03/07	0	0.00	184	222.74	219.00	-184	3,311	-5.56%	大賣/鉅額交易
2024/03/06	1	225.50	127	224.45	223.50	-126	3,302	-3.82%	大賣/鉅額交易
2024/03/05	7	227.29	23	228.37	227.00	-16	3,293	-0.49%
2024/03/04	102	231.24	41	230.30	229.50	61	3,319	1.84%	大買/
2024/03/01	70	230.15	1	234.50	228.50	69	3,315	2.08%
2024/02/29	66	238.45	145	234.53	234.50	-79	3,327	-2.37%	大賣/
2024/02/27	247	229.64	104	229.97	231.00	143	3,258	4.39%	大買/大賣/鉅額交易
2024/02/26	12	216.88	7	219.21	218.00	5	3,313	0.15%
2024/02/23	10	224.95	26	223.21	220.00	-16	3,389	-0.47%
2024/02/22	29	225.10	27	224.09	224.00	2	3,512	0.06%
2024/02/21	22	227.98	62	226.53	223.50	-40	3,691	-1.08%
2024/02/20	115	226.90	39	226.79	227.00	76	3,709	2.05%	大買/
2024/02/19	24	232.60	201	234.53	227.50	-177	3,673	-4.82%	大賣/鉅額交易
2024/02/16	135	229.80	22	232.27	237.50	113	3,750	3.01%	大買/鉅額交易
2024/02/15	155	227.19	23	226.02	226.00	132	3,787	3.49%	大買/鉅額交易
2024/02/05	9	222.22	178	221.28	220.00	-169	3,797	-4.45%	大賣/鉅額交易
2024/02/02	417	219.73	8	218.69	219.50	409	3,861	10.59%	大買/鉅額交易
2024/02/01	8	210.38	13	210.08	210.50	-5	3,929	-0.13%
2024/01/31	57	211.09	11	210.55	210.00	46	3,989	1.15%
2024/01/30	37	212.72	8	212.06	212.00	29	4,034	0.72%
2024/01/29	0	0.00	12	212.13	214.00	-12	4,021	-0.30%
2024/01/26	13	213.23	66	213.52	209.00	-53	4,020	-1.32%
2024/01/25	70	218.96	31	218.02	219.00	39	3,989	0.98%
2024/01/24	21	213.00	12	214.38	211.50	9	3,961	0.23%
2024/01/23	59	215.38	4	215.25	214.50	55	3,956	1.39%
2024/01/22	57	218.30	10	217.00	217.50	47	3,947	1.19%
2024/01/19	23	219.72	81	220.93	218.50	-58	3,926	-1.48%
2024/01/18	24	219.00	4	217.00	220.00	20	3,919	0.51%
2024/01/17	15	221.23	123	223.85	221.00	-108	3,923	-2.75%	大賣/鉅額交易
2024/01/16	311	225.94	70	225.84	227.50	241	3,907	6.17%	大買/鉅額交易
2024/01/15	34	224.69	60	224.04	223.00	-26	3,899	-0.67%
2024/01/12	11	222.41	111	223.43	222.00	-100	3,906	-2.56%	大賣/
2024/01/11	19	227.95	5	230.10	226.50	14	3,889	0.36%
2024/01/10	127	228.60	76	229.28	227.00	51	3,877	1.32%	大買/
2024/01/09	118	225.15	21	221.98	225.00	97	3,860	2.51%	大買/
2024/01/08	2	213.50	98	216.02	213.50	-96	3,791	-2.53%
2024/01/05	7	210.36	139	212.27	213.50	-132	3,830	-3.45%	大賣/鉅額交易
2024/01/04	53	207.43	52	211.52	207.00	1	3,829	0.03%
2024/01/03	27	214.19	113	214.69	214.00	-86	3,815	-2.25%	大賣/
2024/01/02	7	221.71	217	222.11	219.00	-210	3,814	-5.51%	大賣/鉅額交易
2023/12/29	6	222.58	73	222.75	221.50	-67	3,799	-1.76%
2023/12/28	68	223.50	319	225.46	223.50	-251	3,759	-6.68%	大賣/鉅額交易
2023/12/27	101	222.69	39	219.23	223.00	62	3,625	1.71%	大買/
2023/12/26	35	212.34	4	213.38	212.00	31	3,550	0.87%
2023/12/25	92	211.78	24	220.83	211.50	68	3,522	1.93%
2023/12/22	39	223.21	291	220.94	220.00	-252	3,454	-7.29%	大賣/鉅額交易
2023/12/21	125	217.05	67	215.57	218.00	58	3,317	1.75%	大買/
2023/12/20	367	216.38	58	208.19	219.50	309	3,192	9.68%	大買/鉅額交易
2023/12/19	20	204.65	126	203.32	205.00	-106	2,987	-3.55%	大賣/鉅額交易
2023/12/18	1	199.00	131	199.71	199.00	-130	2,947	-4.41%	大賣/鉅額交易
2023/12/15	76	203.18	180	203.03	204.50	-104	2,930	-3.55%	大賣/鉅額交易
2023/12/14	232	202.00	151	200.25	203.00	81	2,888	2.80%	大買/大賣/
2023/12/13	225	193.18	0	0.00	195.50	225	2,817	7.99%	大買/鉅額交易
2023/12/12	0	0.00	58	202.77	196.00	-58	2,748	-2.11%
2023/12/11	244	201.51	0	0.00	200.50	244	2,688	9.07%	大買/鉅額交易
2023/12/08	0	0.00	72	200.76	198.50	-72	2,680	-2.69%
2023/12/07	176	200.51	85	202.62	198.00	91	2,661	3.42%	大買/
2023/12/06	0	0.00	109	203.28	203.50	-109	2,646	-4.12%	大賣/鉅額交易
2023/12/05	10	196.25	11	199.09	201.50	-1	2,637	-0.04%
2023/12/04	0	0.00	80	202.34	202.00	-80	2,718	-2.94%
2023/12/01	7	200.86	46	202.16	199.00	-39	2,719	-1.43%
2023/11/30	8	200.25	22	202.70	200.00	-14	2,729	-0.51%
2023/11/29	3	204.00	125	202.85	204.00	-122	2,725	-4.48%	大賣/鉅額交易
2023/11/28	0	0.00	62	199.52	202.50	-62	2,707	-2.29%
2023/11/27	27	196.04	103	202.33	196.00	-76	2,689	-2.83%	大賣/
2023/11/24	15	198.97	101	200.48	199.00	-86	2,641	-3.26%	大賣/
2023/11/22	288	209.84	1	210.00	210.00	287	2,424	11.84%	大買/鉅額交易
2023/11/21	90	207.57	62	205.85	207.00	28	2,325	1.20%
2023/11/20	139	198.58	49	188.45	198.50	90	2,186	4.12%	大買/
2023/11/17	55	183.86	83	182.67	185.00	-28	1,993	-1.40%
2023/11/16	135	179.52	93	179.81	179.50	42	1,943	2.16%	大買/
2023/11/15	146	184.82	151	182.87	183.50	-5	1,901	-0.26%	大買/大賣/
2023/11/14	47	178.54	61	176.08	178.50	-14	1,749	-0.80%
2023/11/13	30	169.37	48	168.95	169.00	-18	1,650	-1.09%
2023/11/10	4	172.50	163	171.62	170.00	-159	1,607	-9.89%	大賣/鉅額交易
2023/11/09	2	172.00	64	169.00	170.50	-62	1,533	-4.04%
2023/11/08	28	164.68	41	165.09	164.50	-13	1,436	-0.91%
2023/11/07	9	160.89	27	160.04	164.50	-18	1,376	-1.31%
2023/11/02	1	156.00	4	155.50	156.00	-3	1,337	-0.22%
2023/11/01	0	0.00	24	153.69	154.00	-24	1,357	-1.77%
2023/10/31	0	0.00	36	152.63	151.00	-36	1,363	-2.64%
2023/10/30	0	0.00	48	154.38	155.50	-48	1,375	-3.49%
2023/10/27	0	0.00	17	149.18	148.50	-17	1,375	-1.24%
2023/10/26	1	154.00	0	0.00	152.00	1	1,377	0.07%
2023/10/25	1	158.50	5	155.10	158.00	-4	1,389	-0.29%
2023/10/24	4	153.50	15	153.10	153.50	-11	1,403	-0.78%
2023/10/23	27	154.91	69.9	153.50	152.50	-42.9	1,408	-3.05%
2023/10/20	1	156.00	2	157.50	155.50	-1	1,409	-0.07%
2023/10/19	1	158.50	3	157.67	160.00	-2	1,406	-0.14%
2023/10/18	14	159.93	52	159.93	159.00	-38	1,396	-2.72%
2023/10/17	225	160.97	0	0.00	161.50	225	1,370	16.41%	大買/鉅額交易
2023/10/16	87	155.98	0	0.00	154.50	87	1,317	6.60%
2023/10/13	141	159.61	25	156.62	159.50	116	1,315	8.82%	大買/鉅額交易
2023/10/12	35	155.91	4	157.38	156.00	31	1,262	2.45%
2023/10/11	8	154.19	27	153.06	151.00	-19	1,261	-1.51%
2023/10/06	8	153.38	38	153.70	155.50	-30	1,269	-2.36%
2023/10/05	4	149.75	25	151.36	152.00	-21	1,272	-1.65%
2023/10/04	9	144.89	3	144.33	146.50	6	1,293	0.46%
2023/10/03	0	0.00	87	146.55	145.00	-87	1,388	-6.27%
2023/10/02	0	0.00	31	146.37	147.00	-31	1,463	-2.12%
2023/09/28	2	142.50	9	143.22	143.50	-7	1,649	-0.42%
2023/09/27	0	0.00	26	141.63	141.50	-26	1,734	-1.50%
2023/09/26	0	0.00	29	141.67	141.00	-29	1,755	-1.65%
2023/09/25	2	144.50	3	146.33	144.50	-1	1,774	-0.06%
2023/09/22	0	0.00	1	144.50	144.50	-1	1,779	-0.06%
2023/09/21	4	143.13	3	143.00	142.50	1	1,782	0.06%
2023/09/20	21	146.29	0	0.00	146.00	21	1,785	1.18%
2023/09/19	115	150.76	0	0.00	150.00	115	1,791	6.42%	大買/鉅額交易
2023/09/18	71	153.66	0	0.00	152.50	71	1,782	3.98%
2023/09/15	102	154.54	0	0.00	154.50	102	1,774	5.75%	大買/鉅額交易
2023/09/14	80	154.75	84	154.79	154.50	-4	1,778	-0.22%
2023/09/13	44	153.00	0	0.00	152.00	44	1,785	2.46%
2023/09/12	31	152.48	1	153.50	153.50	30	1,821	1.65%
2023/09/11	12	151.33	16	152.66	153.00	-4	1,841	-0.22%
2023/09/08	24	150.00	5	150.10	151.00	19	1,847	1.03%
2023/09/07	139	152.32	7	155.64	151.00	132	1,896	6.96%	大買/鉅額交易
2023/09/06	57	150.35	1	151.00	149.50	56	1,795	3.12%
2023/09/05	5	146.70	1	146.00	146.50	4	1,750	0.23%
2023/09/04	7	138.07	4	139.75	140.50	3	1,721	0.17%
2023/09/01	1	137.00	10	138.80	139.50	-9	1,719	-0.52%
2023/08/31	1	136.50	0	0.00	136.00	1	1,714	0.06%
2023/08/30	23	134.09	12	133.21	132.00	11	1,707	0.64%
2023/08/29	28	131.48	17	130.35	132.50	11	1,701	0.65%
2023/08/28	27	129.56	1	128.50	129.00	26	1,704	1.53%
2023/08/25	0	0.00	24	128.17	128.50	-24	1,713	-1.40%
2023/08/23	28	125.70	0	0.00	126.50	28	1,765	1.59%
2023/08/22	24	125.23	0	0.00	124.50	24	1,773	1.35%
2023/08/21	10	127.35	0	0.00	126.50	10	1,770	0.56%
2023/08/18	18	128.47	0	0.00	127.00	18	1,770	1.02%
2023/08/17	41	129.48	2	130.00	130.00	39	1,775	2.20%
2023/08/16	33	125.14	0	0.00	126.00	33	1,769	1.86%
2023/08/15	64	126.23	0	0.00	125.00	64	1,766	3.62%
2023/08/14	27	125.37	5	124.00	126.00	22	1,761	1.25%
2023/08/11	35	132.20	6	131.33	130.50	29	1,752	1.66%
2023/08/10	30	131.05	1	132.50	129.50	29	1,757	1.65%
2023/08/09	12	133.63	5	134.30	133.50	7	1,781	0.39%
2023/08/08	16	135.22	12	137.00	136.00	4	1,795	0.22%
2023/08/07	68	136.49	28	136.84	134.50	40	1,834	2.18%
2023/08/04	0	0.00	20	138.45	139.00	-20	1,825	-1.10%
2023/08/02	10	140.40	0	0.00	140.50	10	1,839	0.54%
2023/08/01	15	148.63	30	146.07	146.00	-15	1,839	-0.82%
2023/07/31	49	148.73	26	147.87	146.00	23	1,836	1.25%
2023/07/28	3	147.83	0	0.00	149.50	3	1,831	0.16%
2023/07/27	61	154.90	5	155.00	156.50	56	1,825	3.07%
2023/07/26	1	153.00	2	152.75	152.00	-1	1,808	-0.06%
2023/07/25	10	153.70	2	154.50	153.50	8	1,839	0.43%
2023/07/24	15	152.30	4	151.75	152.00	11	1,874	0.59%
2023/07/21	4	153.50	15	153.50	154.00	-11	1,921	-0.57%
2023/07/20	14	156.00	4	156.00	155.50	10	2,002	0.50%
2023/07/19	29	155.40	72	154.27	154.00	-43	2,006	-2.14%
2023/07/18	23	153.89	3	152.83	153.00	20	2,018	0.99%
2023/07/17	0	0.00	11	155.82	156.00	-11	2,034	-0.54%
2023/07/14	15	156.53	53	155.78	156.50	-38	2,085	-1.82%
2023/07/13	2	154.00	57	153.07	153.00	-55	2,147	-2.56%
2023/07/12	17	152.21	130	152.31	150.50	-113	2,203	-5.13%	大賣/鉅額交易
2023/07/11	24	150.69	215	151.17	151.50	-191	2,197	-8.69%	大賣/鉅額交易
2023/07/10	25	149.20	124	153.91	149.50	-99	2,195	-4.51%	大賣/
2023/07/07	1	164.00	34	165.97	161.00	-33	2,170	-1.52%
2023/07/06	31	173.13	55	180.47	171.50	-24	2,169	-1.11%
2023/07/05	0	0.00	29	173.19	174.50	-29	2,139	-1.36%
2023/07/04	3	157.67	2	156.50	159.00	1	2,075	0.05%
2023/07/03	5	158.20	12	159.00	158.00	-7	2,077	-0.34%
2023/06/30	25	158.76	0	0.00	159.50	25	2,123	1.18%
2023/06/29	29	160.90	0	0.00	159.50	29	2,217	1.31%
2023/06/28	5	160.20	1	160.00	159.00	4	2,320	0.17%
2023/06/27	16	165.78	13	163.50	162.00	3	2,514	0.12%
2023/06/26	1	166.50	5	167.60	167.50	-4	2,584	-0.15%
2023/06/21	42	165.68	0	0.00	166.00	42	2,614	1.61%
2023/06/20	1	166.50	3	168.17	166.00	-2	2,669	-0.07%
2023/06/19	16	168.31	5	167.50	167.00	11	2,786	0.39%
2023/06/16	0	0.00	12	169.08	168.00	-12	2,777	-0.43%
2023/06/14	28	167.52	36	167.79	166.00	-8	2,730	-0.29%
2023/06/13	9	171.17	27	171.91	171.00	-18	2,705	-0.67%
2023/06/12	12	163.75	7	163.64	162.50	5	2,650	0.19%
2023/06/09	43	160.14	0	0.00	161.50	43	2,652	1.62%
2023/06/08	45	158.79	2	156.75	157.50	43	2,658	1.62%
2023/06/07	71	161.39	1	160.50	161.50	70	2,676	2.62%
2023/06/06	104	159.88	0	0.00	158.00	104	2,679	3.88%	大買/鉅額交易
2023/06/05	64	163.16	0	0.00	163.50	64	2,675	2.39%
2023/06/02	100	164.06	1	163.50	162.50	99	2,678	3.70%
2023/06/01	28	163.43	0	0.00	163.50	28	2,693	1.04%
2023/05/31	12	164.04	0	0.00	163.00	12	2,717	0.44%
2023/05/30	50	161.26	0	0.00	161.00	50	2,713	1.84%
2023/05/29	26	160.69	0	0.00	165.00	26	2,693	0.97%
2023/05/26	123	157.23	4	156.38	155.50	119	2,702	4.40%	大買/鉅額交易
2023/05/25	19	155.32	0	0.00	154.50	19	2,734	0.69%
2023/05/24	12	153.04	0	0.00	153.50	12	2,775	0.43%
2023/05/23	5	153.70	0	0.00	153.50	5	2,802	0.18%
2023/05/22	2	151.75	100	151.37	151.50	-98	2,814	-3.48%
2023/05/19	1	149.50	12	149.42	149.00	-11	2,830	-0.39%
2023/05/18	0	0.00	14	148.61	148.00	-14	2,849	-0.49%
2023/05/17	11	147.09	8	147.25	147.00	3	2,865	0.10%
2023/05/16	1	147.00	63	146.86	146.50	-62	2,876	-2.16%
2023/05/15	73	144.28	94	143.34	144.00	-21	2,888	-0.73%
2023/05/12	35	147.76	44	149.68	150.00	-9	2,907	-0.31%
2023/05/11	191	154.37	12	149.79	148.50	179	3,066	5.84%	大買/鉅額交易
2023/05/10	65	161.89	42	161.96	161.00	23	3,147	0.73%
2023/05/09	2	167.50	62	167.56	166.00	-60	3,169	-1.89%
2023/05/05	6	168.67	7	170.50	170.50	-1	3,267	-0.03%
2023/05/04	10	168.00	3	168.50	166.00	7	3,309	0.21%
2023/05/03	12	169.67	19	171.71	167.50	-7	3,323	-0.21%
2023/05/02	0	0.00	30	171.72	171.00	-30	3,330	-0.90%
2023/04/28	0	0.00	32	172.61	169.50	-32	3,364	-0.95%
2023/04/27	1	171.00	101	169.06	169.50	-100	3,330	-3.00%	大賣/
2023/04/26	0	0.00	185	164.39	168.50	-185	3,288	-5.63%	大賣/鉅額交易
2023/04/25	0	0.00	41	170.54	166.50	-41	3,249	-1.26%
2023/04/24	0	0.00	54	166.35	167.50	-54	3,194	-1.69%
2023/04/21	13	164.62	37	163.32	161.50	-24	3,204	-0.75%
2023/04/20	10	168.30	141	172.37	168.00	-131	3,194	-4.10%	大賣/鉅額交易
2023/04/19	31	177.52	172	176.52	176.00	-141	3,201	-4.40%	大賣/鉅額交易
2023/04/18	45	175.32	139	175.67	174.00	-94	3,144	-2.99%	大賣/
2023/04/17	93	169.53	1	169.50	173.00	92	3,063	3.00%
2023/04/14	0	0.00	158	166.09	165.00	-158	2,980	-5.30%	大賣/鉅額交易
2023/04/13	1	164.00	48	167.07	164.00	-47	2,956	-1.59%
2023/04/12	0	0.00	5	170.30	169.50	-5	2,922	-0.17%
2023/04/11	13	167.27	2	167.75	167.00	11	2,858	0.38%
2023/04/10	1	166.50	0	0.00	166.50	1	2,788	0.04%
2023/03/31	0	0.00	45	158.71	157.00	-45	2,614	-1.72%
2023/03/30	0	0.00	66	164.33	161.50	-66	2,550	-2.59%
2023/03/27	0	0.00	1	157.50	155.50	-1	2,194	-0.05%
2023/03/24	1	151.50	0	0.00	151.50	1	2,119	0.05%
2023/03/23	2	152.00	0	0.00	153.00	2	2,104	0.10%
2023/03/22	35	151.63	10	150.50	154.50	25	2,052	1.22%
2023/03/21	10	145.05	0	0.00	145.00	10	1,935	0.52%
2023/03/17	0	0.00	1	143.00	141.00	-1	1,936	-0.05%
2023/03/15	0	0.00	57	140.41	139.00	-57	1,960	-2.91%
2023/03/08	0	0.00	77	147.21	149.00	-77	2,342	-3.29%
2023/03/03	0	0.00	129	148.21	148.00	-129	2,388	-5.40%	大賣/鉅額交易
2023/03/02	0	0.00	2	145.50	145.00	-2	2,417	-0.08%
2023/03/01	5	145.80	0	0.00	146.00	5	2,413	0.21%
2023/02/23	0	0.00	512	147.99	149.50	-512	2,381	-21.50%	大賣/鉅額交易
2023/02/22	0	0.00	989	144.14	143.50	-989	2,362	-41.87%	大賣/鉅額交易
2023/02/21	13	150.04	651	149.38	149.50	-638	2,346	-27.19%	大賣/鉅額交易
2023/02/20	0	0.00	575	149.20	150.00	-575	2,338	-24.59%	大賣/鉅額交易
2023/02/17	0	0.00	425	148.56	148.50	-425	2,353	-18.06%	大賣/鉅額交易
2023/02/16	0	0.00	577.8	151.58	151.00	-577.8	2,356	-24.52%	大賣/鉅額交易
2023/02/08	0	0.00	1	153.00	162.00	-1	2,136	-0.05%
2023/01/30	0	0.00	7	133.29	134.00	-7	1,773	-0.39%
2023/01/16	0	0.00	18	125.94	126.50	-18	1,743	-1.03%
2023/01/09	0	0.00	21	124.81	127.50	-21	1,693	-1.24%
2023/01/05	0	0.00	1	116.50	116.50	-1	1,671	-0.06%
2023/01/04	2	117.25	1	116.50	116.50	1	1,679	0.06%
2023/01/03	3	117.50	1	115.00	117.00	2	1,696	0.12%
2022/12/30	0	0.00	2	116.00	115.00	-2	1,727	-0.12%
2022/12/29	0	0.00	5	114.50	115.00	-5	1,760	-0.28%
2022/12/28	0	0.00	2	115.00	115.00	-2	1,816	-0.11%
2022/12/27	0	0.00	2	119.00	118.50	-2	1,844	-0.11%
2022/12/26	0	0.00	27	115.17	114.50	-27	1,843	-1.46%
2022/12/23	0	0.00	1	116.00	117.50	-1	1,852	-0.05%
2022/12/22	0	0.00	2	118.00	118.00	-2	1,853	-0.11%
2022/12/20	0	0.00	12	120.17	118.00	-12	1,879	-0.64%
2022/12/16	18	131.00	0	0.00	130.50	18	1,863	0.97%
2022/12/15	23	135.98	0	0.00	135.50	23	1,861	1.24%
2022/12/14	15	131.80	0	0.00	134.00	15	1,847	0.81%
2022/12/13	14	131.61	0	0.00	130.00	14	1,883	0.74%
2022/12/12	20	130.58	110	130.10	132.50	-90	1,879	-4.79%	大賣/
2022/12/06	0	0.00	41	142.79	139.50	-41	1,824	-2.25%
2022/12/02	8	142.19	0	0.00	147.00	8	1,737	0.46%
2022/11/25	26.3	125.72	0	0.00	125.00	26.3	1,449	1.81%
2022/11/16	0	0.00	0.8	120.00	120.50	-0.8	1,376	-0.06%
2022/11/15	0	0.00	7.7	118.41	119.50	-7.7	1,411	-0.55%
2022/11/07	0	0.00	0	112.00	111.50	0	1,660	0.00%
2022/10/13	21	101.17	0	0.00	100.50	21	1,706	1.23%
2022/10/06	0	0.00	2	118.00	118.50	-2	1,670	-0.12%
2022/09/28	25	111.52	60	105.21	103.00	-35	1,603	-2.18%
2022/09/26	0	0.00	5	114.70	112.00	-5	1,600	-0.31%
2022/09/22	7.7	119.66	0	0.00	121.50	7.7	1,625	0.47%
2022/09/20	0	0.00	30	122.17	119.50	-30	1,642	-1.83%
2022/09/19	9	114.00	3	114.67	114.00	6	1,613	0.37%
2022/09/16	0	0.00	2	116.25	116.00	-2	1,625	-0.12%
2022/09/15	7	120.50	9	118.11	118.00	-2	1,639	-0.12%
2022/09/14	22	117.64	0	0.00	119.50	22	1,660	1.33%
2022/09/13	7	120.50	1	120.50	120.00	6	1,674	0.36%
2022/09/08	7	120.14	22	120.45	121.00	-15	1,729	-0.87%
2022/09/07	10	118.10	40	120.73	122.50	-30	1,760	-1.70%
2022/09/06	13	125.88	1	126.50	126.50	12	1,743	0.69%
2022/09/05	10	129.30	0	0.00	129.00	10	1,759	0.57%
2022/09/02	23	133.04	0	0.00	133.00	23	1,763	1.30%
2022/09/01	0	0.00	19	136.89	135.00	-19	1,763	-1.08%
2022/08/26	2	144.00	54	144.87	143.50	-52	1,860	-2.80%
2022/08/25	0	0.00	93	143.11	142.00	-93	1,880	-4.94%
2022/08/24	12	141.08	59	141.52	141.00	-47	1,877	-2.50%
2022/08/23	6	142.83	2	143.00	143.00	4	1,874	0.21%
2022/08/22	1	148.00	13	149.54	147.00	-12	1,865	-0.64%
2022/08/19	1	150.00	2	146.75	147.00	-1	1,821	-0.05%
2022/08/18	8	142.50	6	141.75	141.50	2	1,767	0.11%
2022/08/17	0	0.00	1	138.00	139.50	-1	1,739	-0.06%
2022/08/16	4	138.63	0	0.00	137.00	4	1,733	0.23%
2022/08/15	3	139.83	0	0.00	141.00	3	1,721	0.17%
2022/08/12	0	0.00	9	133.83	138.50	-9	1,691	-0.53%
2022/08/11	0	0.00	11	130.00	132.00	-11	1,532	-0.72%
2022/08/10	7	119.93	0	0.00	120.00	7	1,533	0.46%
2022/08/09	31	122.00	1	122.00	122.00	30	1,547	1.94%
2022/08/08	7	120.21	1	119.50	121.50	6	1,575	0.38%
2022/08/05	4	122.00	3	122.00	121.00	1	1,601	0.06%
2022/08/04	8	117.38	1	117.00	118.50	7	1,668	0.42%
2022/08/03	0	0.00	1	119.50	119.50	-1	1,678	-0.06%
2022/08/02	3	121.83	2	122.00	122.00	1	1,713	0.06%
2022/07/29	0	0.00	2	127.00	125.50	-2	1,751	-0.11%
2022/07/28	2	124.00	11	127.27	124.00	-9	1,774	-0.51%
2022/07/27	0	0.00	6	136.75	136.50	-6	1,774	-0.34%
2022/07/26	17	134.62	69	134.92	134.00	-52	1,777	-2.93%
2022/07/25	8	143.44	0	0.00	142.50	8	1,788	0.45%
2022/07/21	0	0.00	13	149.50	150.00	-13	1,854	-0.70%
2022/07/20	12	143.75	8	141.88	142.00	4	1,841	0.22%
2022/07/18	0	0.00	2	140.25	140.00	-2	1,870	-0.11%
2022/07/15	2	139.50	0	0.00	139.50	2	1,873	0.11%
2022/07/14	5	132.60	5	132.10	139.00	0	1,875	0.00%
2022/07/13	0	0.00	6	134.08	133.00	-6	1,875	-0.32%
2022/07/12	5	129.50	10	132.85	129.50	-5	1,887	-0.26%
2022/07/11	1	135.50	1	137.50	137.50	0	1,917	0.00%
2022/07/08	0	0.00	7	137.36	137.50	-7	1,935	-0.36%
2022/07/07	4	133.50	155	131.55	133.50	-151	1,972	-7.66%	大賣/鉅額交易
2022/07/06	5	129.50	119	130.94	129.50	-114	1,989	-5.73%	大賣/鉅額交易
2022/07/05	0	0.00	8	135.81	138.00	-8	2,021	-0.40%
2022/07/04	0	0.00	1	136.50	136.50	-1	2,102	-0.05%
2022/07/01	0	0.00	12	140.50	139.00	-12	2,156	-0.56%
2022/06/30	0	0.00	2	144.00	142.50	-2	2,244	-0.09%
2022/06/28	4	152.50	0	0.00	152.50	4	2,708	0.15%
2022/06/27	3	161.00	25	161.56	161.00	-22	2,806	-0.78%
2022/06/24	0	0.00	36	157.44	156.50	-36	2,810	-1.28%
2022/06/23	8	153.81	13	154.46	154.00	-5	2,808	-0.18%
2022/06/22	5	155.10	0	0.00	153.50	5	2,810	0.18%
2022/06/21	3	162.83	2	164.00	164.50	1	2,805	0.04%
2022/06/20	1	163.50	6	160.08	160.00	-5	2,816	-0.18%
2022/06/17	41	167.56	0	0.00	168.00	41	2,807	1.46%
2022/06/16	3	171.50	0	0.00	171.50	3	2,803	0.11%
2022/06/15	95	188.79	0	0.00	184.00	95	2,817	3.37%
2022/06/13	3	194.17	6	193.83	194.00	-3	2,846	-0.11%
2022/06/10	55	202.65	0	0.00	201.00	55	2,885	1.91%
2022/06/09	0	0.00	2	208.00	208.00	-2	2,884	-0.07%
2022/06/08	6	205.67	31	206.00	205.50	-25	2,899	-0.86%
2022/06/07	1	209.50	3	209.17	209.00	-2	2,903	-0.07%
2022/06/06	4	206.88	135	208.50	207.00	-131	2,876	-4.55%	大賣/鉅額交易
2022/06/02	1	210.50	7	215.93	216.00	-6	2,877	-0.21%
2022/06/01	3	210.00	9	211.72	210.00	-6	2,871	-0.21%
2022/05/31	0	0.00	4	212.00	212.00	-4	2,876	-0.14%
2022/05/30	1	210.00	25	208.66	209.50	-24	2,895	-0.83%
2022/05/27	12	199.75	28	200.46	199.50	-16	2,902	-0.55%
2022/05/26	7	194.79	2	200.00	194.50	5	2,914	0.17%
2022/05/25	6	200.00	5	200.00	200.50	1	2,930	0.03%
2022/05/24	68	202.15	3	198.00	198.00	65	2,957	2.20%
2022/05/20	5	212.80	2	214.00	212.00	3	2,989	0.10%
2022/05/18	7	209.64	0	0.00	209.50	7	3,065	0.23%
2022/05/17	0	0.00	2	207.50	211.00	-2	3,130	-0.06%
2022/05/16	3	202.50	0	0.00	202.50	3	3,251	0.09%
2022/05/12	0	0.00	16	207.09	201.00	-16	3,371	-0.47%
2022/05/11	2	197.50	0	0.00	197.50	2	3,464	0.06%
2022/05/09	127	199.60	0	0.00	202.50	127	3,584	3.54%	大買/鉅額交易
2022/05/06	1	198.50	0	0.00	200.50	1	3,636	0.03%
2022/05/04	0	0.00	3	199.83	200.00	-3	3,724	-0.08%
2022/05/03	8	192.56	28	196.04	196.50	-20	3,788	-0.53%
2022/04/29	12	193.17	3	191.50	190.00	9	3,833	0.23%
2022/04/28	0	0.00	2	183.75	183.50	-2	3,841	-0.05%
2022/04/27	2	187.00	1	181.50	187.00	1	3,860	0.03%
2022/04/26	4	196.00	17	197.97	196.00	-13	3,831	-0.34%
2022/04/25	32	200.95	4	203.25	197.00	28	3,885	0.72%
2022/04/22	16	211.69	10	213.00	213.00	6	3,934	0.15%
2022/04/21	12	215.71	0	0.00	217.00	12	4,014	0.30%
2022/04/20	10	218.45	0	0.00	216.50	10	4,048	0.25%
2022/04/19	9	219.94	5	218.50	216.00	4	4,080	0.10%
2022/04/18	7	216.93	1	216.50	216.50	6	4,115	0.15%
2022/04/15	1	217.50	2	223.50	228.00	-1	4,165	-0.02%
2022/04/13	8	225.69	17	223.53	224.50	-9	4,303	-0.21%
2022/04/11	2	223.25	4	224.38	221.50	-2	4,344	-0.05%
2022/04/08	3	233.83	1	238.00	234.00	2	4,365	0.05%
2022/04/07	13	240.12	2	237.25	233.50	11	4,383	0.25%
2022/04/06	26	255.31	18	250.33	249.00	8	4,481	0.18%
2022/04/01	0	0.00	25	257.80	263.50	-25	4,683	-0.53%
2022/03/31	0	0.00	2	256.50	256.50	-2	4,641	-0.04%
2022/03/30	1	241.00	53	235.77	241.50	-52	4,452	-1.17%
2022/03/29	0	0.00	2	232.00	232.00	-2	4,462	-0.04%
2022/03/28	1	222.00	0	0.00	228.00	1	4,624	0.02%
2022/03/25	19	225.71	3	226.33	227.50	16	4,659	0.34%
2022/03/24	5	230.00	1	230.00	229.50	4	4,703	0.09%
2022/03/23	3	228.83	0	0.00	230.00	3	4,800	0.06%
2022/03/22	0	0.00	1.8	226.21	227.50	-1.8	4,979	-0.04%
2022/03/21	1	228.00	28	228.64	228.00	-27	5,076	-0.53%
2022/03/18	2,101	224.85	180	225.50	225.50	1,921	5,096	37.69%	大買/大賣/鉅額交易
2022/03/17	161	215.02	32	214.30	218.50	129	5,070	2.54%	大買/鉅額交易
2022/03/16	5	204.60	2	204.75	205.50	3	5,097	0.06%
2022/03/15	75	200.90	2	197.00	197.00	73	5,125	1.42%
2022/03/14	48	214.20	1	213.00	214.00	47	5,165	0.91%
2022/03/11	4	215.63	78	213.15	215.00	-74	5,316	-1.39%
2022/03/10	17	220.00	2	221.75	220.50	15	5,391	0.28%
2022/03/09	22	211.30	4	211.50	211.50	18	5,484	0.33%
2022/03/08	198	211.62	0.3	215.50	208.00	197.8	5,555	3.56%	大買/鉅額交易
2022/03/07	68	214.71	3	218.17	215.00	65	5,678	1.14%
2022/03/04	4	231.50	0	0.00	230.50	4	5,852	0.07%
2022/03/03	1	230.50	5	231.60	230.50	-4	6,052	-0.07%
2022/03/02	2	230.50	1	227.00	230.50	1	6,434	0.02%
2022/03/01	0	0.00	9	226.56	226.00	-9	6,642	-0.14%
2022/02/25	44	224.68	1	224.00	222.50	43	6,789	0.63%
2022/02/24	25	219.00	0	0.00	219.00	25	6,826	0.37%
2022/02/22	7	221.93	271	222.68	222.00	-264	6,978	-3.78%	大賣/鉅額交易
2022/02/21	35	230.03	0	0.00	229.00	35	7,143	0.49%
2022/02/18	1	234.50	0	0.00	239.00	1	7,322	0.01%
2022/02/17	2	242.00	81	242.69	238.50	-79	7,430	-1.06%
2022/02/16	0	0.00	2	249.75	249.50	-2	7,569	-0.03%
2022/02/15	0	0.00	2	240.00	242.00	-2	7,589	-0.03%
2022/02/14	31	235.95	0	0.00	234.00	31	7,515	0.41%
2022/02/10	0	0.00	1	230.50	230.50	-1	7,359	-0.01%
2022/02/09	2	228.50	0	0.00	228.50	2	7,299	0.03%
2022/02/08	9	229.00	14	230.00	231.50	-5	7,210	-0.07%
2022/02/07	0	0.00	1	244.50	244.50	-1	7,154	-0.01%
2022/01/26	7	232.50	63	241.52	232.50	-56	7,140	-0.78%
2022/01/25	0	0.00	9	249.06	248.00	-9	7,173	-0.13%
2022/01/24	56	244.05	5.7	242.97	245.00	50.4	7,174	0.70%
2022/01/21	0	0.00	1	246.50	246.50	-1	7,184	-0.01%
2022/01/20	0	0.00	1	248.00	248.00	-1	7,168	-0.01%
2022/01/18	0	0.00	2	245.50	245.50	-2	7,196	-0.03%
2022/01/17	79	243.12	1.9	231.29	243.50	77.1	7,187	1.07%
2022/01/13	1.6	223.25	35	228.89	221.00	-33.4	7,290	-0.46%
2022/01/12	0	0.00	23	228.30	229.50	-23	7,377	-0.31%
2022/01/11	1	228.00	13	232.50	228.00	-12	7,437	-0.16%
2022/01/10	1	234.00	39.7	237.12	238.00	-38.7	7,413	-0.52%
2022/01/07	0	0.00	14.8	237.63	237.00	-14.8	7,381	-0.20%
2022/01/06	110	243.97	48	244.94	241.00	62	7,317	0.85%	大買/
2022/01/05	2	253.50	0	0.00	253.50	2	7,230	0.03%
2022/01/04	0	0.00	2.2	267.86	263.50	-2.2	7,196	-0.03%
2022/01/03	6	282.83	39	280.82	272.50	-33	7,341	-0.45%
2021/12/30	0	0.00	181	278.44	278.50	-181	7,310	-2.48%	大賣/鉅額交易
2021/12/29	152.6	280.04	90	277.26	285.00	62.6	7,225	0.87%	大買/
2021/12/28	188	275.21	58	272.19	278.50	130	7,083	1.84%	大買/鉅額交易
2021/12/27	203	268.02	0	0.00	267.50	203	6,790	2.99%	大買/鉅額交易
2021/12/24	38	266.91	0	0.00	254.50	38	6,658	0.57%
2021/12/22	0.7	263.00	0	0.00	258.00	0.7	6,494	0.01%
2021/12/20	0	0.00	5.4	261.61	256.50	-5.4	6,383	-0.08%
2021/12/17	0	0.00	26	270.94	267.50	-26	6,339	-0.41%
2021/12/16	0	0.00	178	272.68	268.00	-178	6,270	-2.84%	大賣/鉅額交易
2021/12/15	0	0.00	49.7	252.94	253.50	-49.7	6,068	-0.82%
2021/12/14	1	244.00	23	242.35	230.50	-22	5,974	-0.37%
2021/12/13	0	0.00	4	245.50	245.50	-4	5,916	-0.07%
2021/12/09	12.5	245.14	0	0.00	243.50	12.5	5,839	0.21%
2021/12/08	97.8	247.01	0	0.00	244.50	97.8	5,798	1.69%
2021/12/07	28	267.09	161	249.20	247.00	-133	5,733	-2.32%	大賣/鉅額交易
2021/12/06	28	260.54	6	263.67	262.00	22	5,608	0.39%
2021/12/03	104.6	255.07	0	0.00	255.00	104.6	5,638	1.86%	大買/鉅額交易
2021/12/02	4	254.13	73	256.65	254.00	-69	5,665	-1.22%
2021/11/30	49	266.00	120	271.86	257.50	-71	5,710	-1.24%	大賣/
2021/11/29	49	259.73	44.2	251.75	256.00	4.8	5,590	0.09%
2021/11/26	130	259.10	3	261.83	266.50	127	5,398	2.35%	大買/鉅額交易
2021/11/25	65	234.76	23	238.07	242.50	42	5,002	0.84%
2021/11/24	59	229.12	51	226.38	234.00	8	4,767	0.17%
2021/11/23	13.7	228.61	0	0.00	226.00	13.7	4,604	0.30%
2021/11/22	22	233.55	3	232.67	234.00	19	4,539	0.42%
2021/11/16	28	214.00	30	210.63	214.50	-2	3,929	-0.05%
2021/11/12	0	0.00	8.7	189.98	194.00	-8.7	3,621	-0.24%
2021/11/09	0	0.00	13	177.81	177.00	-13	3,430	-0.38%
2021/11/03	0	0.00	14	181.71	180.00	-14	3,440	-0.41%
2021/11/02	1	182.50	54	190.79	185.00	-53	3,428	-1.55%
2021/11/01	0	0.00	16	188.59	193.00	-16	3,324	-0.48%
2021/10/29	0	0.00	76	184.53	182.50	-76	3,249	-2.34%
2021/10/28	3	182.33	12	181.38	183.50	-9	3,203	-0.28%
2021/10/26	55	177.74	3	177.00	173.50	52	3,217	1.62%
2021/10/22	0	0.00	14.2	183.79	182.50	-14.2	3,300	-0.43%
2021/10/21	1	180.50	4.5	181.33	183.50	-3.5	3,368	-0.10%
2021/10/20	95	178.79	106	169.38	179.00	-11	3,258	-0.34%	大賣/
2021/10/19	2.5	166.60	0	0.00	171.50	2.5	3,263	0.08%
2021/10/18	1.3	156.88	0	0.00	156.00	1.3	3,270	0.04%
2021/10/14	4.9	152.10	0	0.00	153.50	4.9	3,305	0.15%
2021/10/13	0	0.00	1.9	153.74	152.50	-1.9	3,340	-0.06%
2021/10/08	72.2	169.90	5	167.80	168.50	67.2	3,332	2.02%
2021/10/07	1.4	158.57	0.2	154.50	160.50	1.2	3,196	0.04%
2021/10/06	24	150.25	0	0.00	149.00	24	3,349	0.72%
2021/10/05	0	0.00	11	148.77	151.00	-11	3,409	-0.32%
2021/10/04	47	148.73	3.9	147.67	146.00	43.1	3,412	1.26%
2021/09/28	0	0.00	12	165.96	166.50	-12	3,652	-0.33%
2021/09/27	5	160.30	0	0.00	160.00	5	3,588	0.14%
2021/09/24	0.2	158.00	0	0.00	157.00	0.2	3,601	0.01%
2021/09/22	0.3	148.50	9.1	146.73	149.00	-8.8	3,659	-0.24%
2021/09/17	32.6	148.50	0	0.00	148.50	32.6	3,714	0.88%
2021/09/16	45	150.52	0	0.00	148.50	45	3,742	1.20%
2021/09/15	0	0.00	1	152.50	150.00	-1	3,882	-0.03%
2021/09/10	0	0.00	12	149.79	151.00	-12	4,416	-0.27%
2021/09/09	0	0.00	16.1	149.56	154.50	-16.1	4,614	-0.35%
2021/09/08	6.9	147.94	0	0.00	151.00	6.9	4,587	0.15%
2021/09/07	0	0.00	56	146.38	148.50	-56	4,472	-1.25%
2021/09/06	0	0.00	24	157.94	157.00	-24	4,354	-0.55%
2021/09/03	81	174.90	0	0.00	174.00	81	4,324	1.87%
2021/09/02	0	0.00	4.5	179.50	181.50	-4.5	4,266	-0.11%
2021/08/31	3	157.67	0	0.00	157.50	3	4,209	0.07%
2021/08/30	2.5	155.80	0	0.00	155.00	2.5	4,218	0.06%
2021/08/26	5	158.90	0	0.00	158.50	5	4,295	0.12%
2021/08/25	6	158.75	0	0.00	159.50	6	4,321	0.14%
2021/08/24	2.4	157.25	0	0.00	155.50	2.4	4,331	0.06%
2021/08/23	4	155.88	3	160.00	158.50	1	4,346	0.02%
2021/08/20	5.5	149.59	0	0.00	149.50	5.5	4,369	0.13%
2021/08/18	0	0.00	2.5	147.10	153.00	-2.5	4,416	-0.06%
2021/08/17	74.8	149.63	31	153.90	148.00	43.8	4,427	0.99%
2021/08/13	0	0.00	7	164.36	159.00	-7	4,426	-0.16%
2021/08/12	0	0.00	14	162.68	162.50	-14	4,433	-0.32%
2021/08/11	7	158.00	2	160.50	157.50	5	4,439	0.11%
2021/08/10	2	165.00	42.8	164.81	166.00	-40.8	4,453	-0.92%
2021/08/06	2.2	178.27	1	180.00	177.00	1.2	4,481	0.03%
2021/08/05	0	0.00	1	179.00	183.50	-1	4,521	-0.02%
2021/08/04	0	0.00	2	178.25	176.50	-2	4,566	-0.04%
2021/08/03	1	180.00	2	179.50	179.00	-1	4,593	-0.02%
2021/08/02	12	175.71	18	174.53	175.00	-6	4,581	-0.13%
2021/07/30	0	0.00	1	178.50	179.00	-1	4,574	-0.02%
2021/07/29	0	0.00	20	183.20	184.50	-20	4,540	-0.44%
2021/07/28	3	191.00	0	0.00	178.50	3	4,513	0.07%
2021/07/26	32	185.69	0	0.00	183.50	32	4,245	0.75%
2021/07/23	0	0.00	2	179.00	174.50	-2	4,182	-0.05%
2021/07/22	0	0.00	7	186.71	190.00	-7	4,072	-0.17%
2021/07/20	6	172.17	2	170.00	168.50	4	3,989	0.10%
2021/07/19	0	0.00	10.4	177.74	176.00	-10.4	3,969	-0.26%
2021/07/16	0	0.00	22	176.55	176.00	-22	3,981	-0.55%
2021/07/15	0	0.00	4	173.25	180.00	-4	4,027	-0.10%
2021/07/14	31	176.95	12	174.33	176.00	19	4,054	0.47%
2021/07/13	80	183.04	20	191.00	181.50	60	3,993	1.50%
2021/07/12	0	175.00	0	0.00	174.50	0	3,843	0.00%
2021/07/09	0	0.00	0	173.00	167.50	0	3,825	0.00%
2021/07/08	41	174.50	0	0.00	174.50	41	3,889	1.05%
2021/07/07	12	173.00	0	0.00	175.50	12	3,884	0.31%
2021/07/05	0.1	161.00	4	162.00	164.00	-3.9	3,728	-0.11%
2021/07/02	2	155.25	3	160.83	159.00	-1	3,826	-0.03%
2021/07/01	1	155.50	1	155.50	154.50	0	3,869	0.00%
2021/06/30	0.4	161.50	1	162.50	161.50	-0.6	3,948	-0.02%
2021/06/29	0	0.00	1	163.50	158.00	-1	3,962	-0.03%
2021/06/28	1	162.50	0	0.00	161.00	1	4,011	0.02%
2021/06/25	0	0.00	1	169.00	169.00	-1	4,261	-0.02%
2021/06/24	1	164.00	0	0.00	168.00	1	4,637	0.02%
2021/06/23	0	0.00	6	160.50	171.00	-6	4,842	-0.12%
2021/06/22	0	0.00	41	160.95	155.50	-41	4,777	-0.86%
2021/06/21	0	0.00	13	155.04	157.00	-13	4,649	-0.28%
2021/06/18	0	0.00	183	150.20	158.00	-183	4,427	-4.13%	大賣/鉅額交易
2021/06/15	0	0.00	1	142.50	143.00	-1	4,321	-0.02%
2021/06/10	0	0.00	113	146.13	148.00	-113	4,339	-2.60%	大賣/鉅額交易
2021/06/09	0	0.00	7	143.07	141.00	-7	4,371	-0.16%
2021/06/08	8	140.13	0	0.00	138.50	8	4,462	0.18%
2021/06/04	0	0.00	8	139.13	138.00	-8	4,869	-0.16%
2021/06/02	13	135.46	0	0.00	134.00	13	4,857	0.27%
2021/06/01	8	140.50	0	0.00	139.00	8	4,842	0.17%
2021/05/28	120	139.14	0	0.00	140.50	120	4,859	2.47%	大買/鉅額交易
2021/05/26	39.6	137.90	28	138.38	142.00	11.6	4,858	0.24%
2021/05/20	28	122.66	0	0.00	121.00	28	5,099	0.55%
2021/05/19	13	123.62	0	0.00	124.00	13	5,090	0.26%
2021/05/18	22	124.52	0	0.00	126.50	22	5,088	0.43%
2021/05/14	1	124.00	7	129.50	122.50	-6	5,043	-0.12%
2021/05/12	7	118.00	1	120.50	120.00	6	4,940	0.12%
2021/05/11	1	124.50	0	0.00	124.00	1	4,870	0.02%
2021/05/06	0	0.00	1	133.50	134.00	-1	4,796	-0.02%
2021/05/04	3	128.50	3	128.50	132.50	0	4,762	0.00%
2021/04/19	0	0.00	25	141.76	140.50	-25	4,364	-0.57%
2021/04/08	19	150.55	0	0.00	150.00	19	4,001	0.47%
2021/04/07	20	146.50	0	0.00	145.50	20	3,843	0.52%
2021/04/01	0	0.00	10	148.00	147.00	-10	3,651	-0.27%
2021/03/30	0	0.00	14	149.21	152.00	-14	3,469	-0.40%
2021/03/23	0	0.00	1	120.00	115.50	-1	2,283	-0.04%
2021/03/22	0	0.00	1	114.50	120.50	-1	2,217	-0.05%
2021/03/19	0	0.00	3	114.00	113.50	-3	2,166	-0.14%
2021/03/18	0	0.00	2	115.25	118.00	-2	2,149	-0.09%
2021/03/17	0	0.00	12	116.50	117.00	-12	2,108	-0.57%
2021/03/16	0	0.00	41	119.84	120.00	-41	2,068	-1.98%
2021/03/15	0	0.00	4	115.50	120.00	-4	1,969	-0.20%
2021/03/09	14	97.72	0	0.00	97.00	14	1,346	1.04%
2021/03/08	5	98.04	0	0.00	101.00	5	1,307	0.38%
2021/03/05	1	96.60	0	0.00	96.50	1	1,285	0.08%
2021/02/26	0	0.00	8	94.73	95.60	-8	1,161	-0.69%
2021/02/25	8	96.13	0	0.00	96.50	8	1,182	0.68%
2021/02/19	0	0.00	1	86.90	89.00	-1	812	-0.12%
2021/02/18	0	0.00	5	87.22	86.70	-5	794	-0.63%
2021/02/01	0	0.00	13	78.79	79.30	-13	817	-1.59%
2021/01/29	0	0.00	5	79.78	79.70	-5	821	-0.61%
2021/01/26	0	0.00	1	82.20	82.40	-1	812	-0.12%
2021/01/25	0	0.00	3	82.63	83.00	-3	812	-0.37%
2021/01/22	0	0.00	77	83.81	83.40	-77	812	-9.47%
2021/01/21	0	0.00	56	82.59	83.30	-56	803	-6.97%
2021/01/20	101	83.06	126	82.87	81.50	-25	796	-3.14%	大買/大賣/
2021/01/19	2	85.70	53	85.01	84.50	-51	780	-6.53%
2021/01/15	2	86.00	6	85.55	85.30	-4	781	-0.51%
2021/01/14	0	0.00	7	86.11	86.50	-7	775	-0.90%
2021/01/13	2	84.90	6	84.97	84.70	-4	762	-0.52%
2021/01/12	2	86.05	4	84.70	84.70	-2	759	-0.26%
2021/01/11	2	85.50	0	0.00	86.30	2	750	0.27%
2021/01/08	2	85.30	0	0.00	84.80	2	750	0.27%
2021/01/07	2	84.90	6	84.50	84.90	-4	748	-0.53%
2021/01/06	30	86.68	33	86.40	85.50	-3	745	-0.40%
2021/01/05	10	86.21	0	0.00	86.50	10	745	1.34%
2021/01/04	25	86.36	0	0.00	86.50	25	755	3.31%
2020/12/31	19	86.25	15	85.60	85.40	4	759	0.53%
2020/12/30	19	85.91	2	85.65	85.50	17	794	2.14%
2020/12/29	10	86.00	9	86.23	85.80	1	796	0.13%
2020/12/28	11	86.68	0	0.00	86.40	11	797	1.38%
2020/12/25	10	85.45	0	0.00	86.10	10	799	1.25%
2020/12/24	4	84.70	0	0.00	84.90	4	790	0.51%
2020/12/23	0	0.00	3	83.90	84.00	-3	791	-0.38%
2020/12/22	2	85.65	15	84.69	83.70	-13	795	-1.63%
2020/12/21	2	84.40	16	84.51	84.60	-14	793	-1.76%
2020/12/18	0	0.00	16	85.78	85.10	-16	790	-2.02%
2020/12/17	5	85.60	0	0.00	85.80	5	786	0.64%
2020/12/16	2	85.95	0	0.00	85.80	2	796	0.25%
2020/12/15	0	0.00	16	87.54	85.10	-16	803	-1.99%
2020/12/14	23	86.86	1	87.70	87.80	22	789	2.79%
2020/12/11	5	85.00	11	85.32	85.50	-6	774	-0.78%
2020/12/10	2	86.90	15	86.00	86.70	-13	763	-1.70%
2020/12/08	2	89.70	3	90.13	88.10	-1	739	-0.14%
2020/12/04	2	86.80	1	86.30	86.50	1	652	0.15%
2020/12/03	0	0.00	7	87.14	86.30	-7	652	-1.07%
2020/12/02	3	86.37	0	0.00	87.00	3	648	0.46%
2020/11/26	0	0.00	1	86.90	86.50	-1	639	-0.16%
2020/11/17	37	82.81	0	0.00	82.50	37	586	6.31%
2020/11/16	1	83.10	0	0.00	83.10	1	611	0.16%
2020/11/12	1	82.50	0	0.00	82.30	1	624	0.16%
2020/11/10	1	84.00	6	83.95	84.00	-5	617	-0.81%
2020/11/09	0	0.00	34	84.95	84.50	-34	617	-5.51%
2020/11/06	1	80.90	3	81.27	81.90	-2	589	-0.34%
2020/11/04	1	79.60	0	0.00	79.70	1	601	0.17%
2020/10/29	0	0.00	1	78.40	79.80	-1	655	-0.15%
2020/10/26	1	81.40	1	81.90	80.30	0	694	0.00%
2020/10/23	1	80.00	0	0.00	80.10	1	710	0.14%
2020/10/22	0	0.00	7	79.63	79.00	-7	743	-0.94%
2020/10/21	3	80.73	0	0.00	80.20	3	763	0.39%
2020/10/20	0	0.00	7	80.79	80.80	-7	803	-0.87%
2020/10/19	3	80.83	0	0.00	81.00	3	821	0.37%
2020/10/16	2	81.05	5	81.44	80.10	-3	836	-0.36%
2020/10/15	4	82.18	0	0.00	81.10	4	852	0.47%
2020/10/14	1	82.60	3	82.57	82.80	-2	862	-0.23%
2020/10/13	4	82.78	0	0.00	82.70	4	874	0.46%
2020/10/12	1	82.60	1	82.40	82.20	0	871	0.00%
2020/10/08	1	81.80	0	0.00	82.00	1	880	0.11%
2020/10/07	34	81.75	0	0.00	81.60	34	880	3.86%
2020/10/06	32	79.99	2	79.75	80.00	30	856	3.50%
2020/10/05	22	78.89	2	78.40	79.20	20	878	2.28%
2020/09/30	0	0.00	13	77.88	78.20	-13	930	-1.40%
2020/09/29	4	77.15	1	76.70	78.20	3	957	0.31%
2020/09/28	0	0.00	1	76.30	76.70	-1	1,007	-0.10%
2020/09/25	0	0.00	22	77.05	75.20	-22	1,040	-2.12%
2020/09/24	9	77.77	1	77.40	77.10	8	1,048	0.76%
2020/09/23	5	79.40	1	78.70	78.50	4	1,058	0.38%
2020/09/22	15	78.92	5	79.08	79.70	10	1,066	0.94%
2020/09/21	6	81.60	1	80.10	80.10	5	1,071	0.47%
2020/09/18	29	80.11	0	0.00	80.80	29	1,076	2.69%
2020/09/16	39	78.38	0	0.00	79.00	39	1,122	3.47%
2020/09/15	7	77.56	0	0.00	77.60	7	1,124	0.62%
2020/09/14	10	76.92	0	0.00	76.80	10	1,135	0.88%
2020/09/11	3	76.90	0	0.00	76.70	3	1,150	0.26%
2020/09/10	0	0.00	4	77.70	77.20	-4	1,168	-0.34%
2020/09/08	0	0.00	7	78.83	78.40	-7	1,201	-0.58%
2020/09/07	0	0.00	41	79.74	79.20	-41	1,232	-3.33%
2020/09/04	0	0.00	22	79.87	80.20	-22	1,265	-1.74%
2020/09/03	18	81.91	0	0.00	81.20	18	1,356	1.33%
2020/09/02	27	79.80	2	79.70	80.00	25	1,434	1.74%
2020/09/01	4	78.63	1	79.10	78.80	3	1,565	0.19%
2020/08/31	4	80.05	12	80.23	79.10	-8	1,581	-0.51%
2020/08/28	0	0.00	5	80.46	80.60	-5	1,588	-0.31%
2020/08/27	6	81.40	7	81.54	81.20	-1	1,597	-0.06%
2020/08/26	4	81.05	9	80.70	81.00	-5	1,611	-0.31%
2020/08/25	1	81.90	0	0.00	80.90	1	1,636	0.06%
2020/08/24	0	0.00	34	79.61	80.80	-34	1,648	-2.06%
2020/08/21	2	76.00	137	78.48	79.90	-135	1,696	-7.96%	大賣/鉅額交易
2020/08/20	15	72.50	78	75.77	75.40	-63	1,733	-3.63%
2020/08/19	0	0.00	63	80.61	79.90	-63	1,722	-3.66%
2020/08/18	0	0.00	36	81.23	81.60	-36	1,740	-2.07%
2020/08/17	13	81.91	31	81.83	81.20	-18	1,762	-1.02%
2020/08/14	0	0.00	35	81.95	82.20	-35	1,851	-1.89%
2020/08/13	1	81.30	59	81.28	81.10	-58	1,939	-2.99%
2020/08/12	0	0.00	48	82.72	82.60	-48	1,930	-2.49%
2020/08/11	82	84.31	0	0.00	83.90	82	1,926	4.26%
2020/08/10	57	85.66	0	0.00	85.60	57	1,923	2.96%
2020/08/07	80	87.09	3	88.37	87.20	77	1,928	3.99%
2020/08/06	58	87.86	0	0.00	88.20	58	1,919	3.02%
2020/08/05	46	86.42	13	86.52	86.60	33	1,901	1.74%
2020/08/04	14	83.91	14	84.28	84.50	0	1,893	0.00%
2020/07/29	2	85.10	0	0.00	85.20	2	1,879	0.11%
2020/07/28	4	87.45	10	86.04	85.40	-6	1,860	-0.32%
2020/07/22	18	87.72	0	0.00	88.60	18	1,780	1.01%
2020/07/21	14	87.07	0	0.00	87.80	14	1,767	0.79%
2020/07/20	2	84.10	51	84.71	85.50	-49	1,753	-2.79%
2020/07/17	13	86.25	0	0.00	85.50	13	1,749	0.74%
2020/07/16	37	86.51	13	87.07	87.00	24	1,740	1.38%
2020/07/15	43	87.25	34	86.61	85.70	9	1,734	0.52%
2020/07/14	11	85.61	41	85.84	85.20	-30	1,724	-1.74%
2020/07/13	8	86.80	10	86.59	86.40	-2	1,726	-0.12%
2020/07/10	22	88.00	19	86.57	86.00	3	1,726	0.17%
2020/07/09	0	0.00	10	90.17	89.80	-10	1,708	-0.59%
2020/07/07	2	88.70	0	0.00	86.00	2	1,625	0.12%
2020/07/06	74	86.17	0	0.00	87.10	74	1,582	4.68%
2020/07/03	10	84.76	0	0.00	84.60	10	1,558	0.64%
2020/07/02	42	84.19	0	0.00	84.70	42	1,556	2.70%
2020/07/01	12	84.18	0	0.00	83.40	12	1,548	0.77%
2020/06/24	60	83.04	66	85.05	84.10	-6	1,543	-0.39%
2020/06/23	11	80.93	4	81.60	81.90	7	1,543	0.45%
2020/06/22	29	81.40	0	0.00	81.80	29	1,571	1.84%
2020/06/18	80	81.91	0	0.00	82.10	80	1,579	5.07%
2020/06/17	21	80.20	0	0.00	82.20	21	1,561	1.35%
2020/06/16	122	79.68	0	0.00	79.80	122	1,558	7.83%	大買/鉅額交易
2020/06/15	20	79.49	1	79.20	78.90	19	1,567	1.21%
2020/06/12	0	0.00	7	80.31	81.00	-7	1,553	-0.45%
2020/06/11	0	0.00	2	81.95	82.70	-2	1,526	-0.13%
2020/06/10	0	0.00	61	87.28	84.70	-61	1,511	-4.04%
2020/06/09	52	85.45	40	85.62	86.10	12	1,443	0.83%
2020/06/08	34	83.48	21	85.61	87.50	13	1,377	0.94%
2020/06/04	0	0.00	18	78.82	78.60	-18	1,266	-1.42%
2020/06/03	0	0.00	19	79.52	79.50	-19	1,266	-1.50%
2020/06/02	0	0.00	10	79.20	79.50	-10	1,266	-0.79%
2020/05/29	0	0.00	17	78.80	78.80	-17	1,224	-1.39%
2020/05/28	0	0.00	15	78.31	77.60	-15	1,208	-1.24%
2020/05/27	0	0.00	23	77.95	76.90	-23	1,145	-2.01%
2020/05/25	0	0.00	8	73.90	75.00	-8	1,090	-0.73%
2020/05/22	3	76.80	0	0.00	74.80	3	1,065	0.28%
2020/05/21	2	80.50	0	0.00	77.90	2	1,040	0.19%
2020/05/20	0	0.00	25	77.07	78.30	-25	946	-2.64%
2020/05/19	5	71.16	0	0.00	71.20	5	860	0.58%
2020/05/18	2	70.85	0	0.00	70.20	2	857	0.23%
2020/05/15	11	70.38	7	70.20	70.10	4	850	0.47%
2020/05/14	3	70.73	0	0.00	70.50	3	845	0.35%
2020/05/13	7	70.89	0	0.00	71.10	7	832	0.84%
2020/05/12	2	70.40	0	0.00	70.30	2	827	0.24%
2020/05/11	2	71.35	0	0.00	71.30	2	824	0.24%
2020/05/08	18	71.34	0	0.00	71.00	18	823	2.19%
2020/05/07	9	70.98	0	0.00	70.90	9	822	1.09%
2020/05/05	0	0.00	5	69.18	69.80	-5	828	-0.60%
2020/05/04	4	68.18	0	0.00	68.50	4	829	0.48%
2020/04/29	2	65.80	0	0.00	66.20	2	828	0.24%
2020/04/28	1	65.00	0.2	64.80	64.90	0.8	827	0.09%
2020/04/27	4	64.45	0	0.00	64.90	4	856	0.47%
2020/04/24	4	63.30	0	0.00	63.70	4	865	0.46%
2020/04/23	6	63.50	0	0.00	63.40	6	867	0.69%
2020/04/22	1	62.20	35	62.13	62.50	-34	866	-3.92%
2020/04/20	12	64.20	0	0.00	64.40	12	859	1.40%
2020/04/17	0	0.00	9	65.30	64.20	-9	862	-1.04%
2020/04/16	12	63.82	0	0.00	64.50	12	852	1.41%
2020/04/15	10	63.14	0	0.00	63.40	10	842	1.19%
2020/04/14	8	62.69	0	0.00	62.90	8	836	0.96%
2020/04/13	6	62.50	0	0.00	61.80	6	834	0.72%
2020/04/10	13	61.98	0	0.00	62.20	13	839	1.55%
2020/04/09	1	62.20	0	0.00	62.10	1	852	0.12%
2020/04/08	15	62.34	0	0.00	62.80	15	847	1.77%
2020/04/07	3	62.10	0	0.00	62.30	3	836	0.36%
2020/04/06	10	60.97	0	0.00	61.50	10	826	1.21%
2020/04/01	5	60.60	0	0.00	60.60	5	827	0.60%
2020/03/31	0	0.00	3	61.10	60.60	-3	836	-0.36%
2020/03/27	0	0.00	6	59.70	59.70	-6	839	-0.71%
2020/03/25	0	0.00	2.5	54.52	55.60	-2.5	766	-0.33%
2020/03/23	0	0.00	44	47.40	48.00	-44	775	-5.68%
2020/03/20	5	49.32	5	49.00	50.50	0	780	0.00%
2020/03/18	6	52.53	9.7	55.73	52.30	-3.7	779	-0.47%
2020/03/16	7	58.17	16	59.56	58.10	-9	822	-1.09%
2020/03/13	9	60.56	9	61.77	63.60	0	873	0.00%
2020/03/12	0	0.00	4	67.63	66.80	-4	869	-0.46%
2020/03/11	4	74.80	4	71.50	71.50	0	880	0.00%
2020/03/10	0	0.00	25	69.66	71.00	-25	904	-2.76%
2020/03/06	3	71.30	0	0.00	71.30	3	952	0.32%
2020/03/04	0	0.00	5	69.94	70.00	-5	1,241	-0.40%
2020/03/02	0	0.00	75	67.78	68.00	-75	1,262	-5.94%
2020/02/26	0	0.00	7	70.90	70.70	-7	1,265	-0.55%
2020/02/24	7	71.24	12	70.91	70.70	-5	1,276	-0.39%
2020/02/19	0	0.00	13	71.01	71.20	-13	1,299	-1.00%
2020/02/17	3	70.53	0	0.00	70.40	3	1,419	0.21%
2020/02/14	1	71.30	0	0.00	71.20	1	1,515	0.07%
2020/02/11	50	70.65	0	0.00	71.20	50	1,584	3.15%
2020/02/10	5	69.32	0	0.00	69.00	5	1,597	0.31%
2020/02/07	7	71.10	10	70.21	69.90	-3	1,624	-0.18%
2020/02/05	5	68.90	69	69.75	70.00	-64	1,732	-3.69%
2020/02/03	12	65.00	0	0.00	67.10	12	1,766	0.68%
2020/01/31	0	0.00	49.5	71.32	70.80	-49.5	1,789	-2.76%
2020/01/30	4	72.90	113	72.41	72.30	-109	1,924	-5.66%	大賣/鉅額交易
2020/01/16	0	0.00	26.3	77.49	78.00	-26.3	2,141	-1.23%
2020/01/15	0	0.00	19	77.77	77.30	-19	2,149	-0.88%
2020/01/14	0	0.00	26	78.33	78.40	-26	2,160	-1.20%
2020/01/13	0	0.00	25	77.60	78.20	-25	2,187	-1.14%
2020/01/10	0	0.00	12	76.93	76.50	-12	2,286	-0.52%
2020/01/06	0	0.00	27	76.69	76.50	-27	2,398	-1.13%
2019/12/13	0	0.00	85	79.18	79.70	-85	2,291	-3.71%
2019/12/06	56	79.27	36	79.19	78.70	20	2,111	0.95%
2019/12/03	53	75.73	0	0.00	75.90	53	1,964	2.70%
2019/11/29	0	0.00	89	79.85	76.50	-89	1,889	-4.71%
2019/11/26	34	73.90	0	0.00	74.30	34	1,648	2.06%
2019/11/25	36	72.35	0	0.00	72.80	36	1,650	2.18%
2019/11/22	58	72.37	0	0.00	72.30	58	1,641	3.53%
2019/11/19	27	75.04	0	0.00	74.50	27	1,603	1.68%
2019/11/15	0	0.00	14	77.66	75.70	-14	1,584	-0.88%
2019/11/14	0	0.00	17.8	75.82	78.40	-17.8	1,526	-1.17%
2019/11/13	0	0.00	15	76.42	76.20	-15	1,463	-1.02%
2019/11/12	0	0.00	110	72.27	72.50	-110	1,365	-8.06%	大賣/鉅額交易
2019/11/11	3	75.60	35	71.36	71.00	-32	1,355	-2.36%
2019/11/08	0	0.00	26	74.43	75.00	-26	1,313	-1.98%
2019/11/07	0	0.00	6	75.10	75.00	-6	1,299	-0.46%
2019/11/06	0	0.00	10	74.51	75.00	-10	1,281	-0.78%
2019/11/05	0	0.00	110	77.40	76.50	-110	1,254	-8.77%	大賣/鉅額交易
2019/11/04	0	0.00	137	74.98	75.50	-137	1,166	-11.75%	大賣/鉅額交易
2019/10/31	0	0.00	3	75.20	74.40	-3	1,114	-0.27%
2019/10/29	153	75.96	0	0.00	75.90	153	1,083	14.13%	大買/鉅額交易
2019/10/23	0	0.00	84	67.08	66.70	-84	692	-12.13%
2019/10/18	0	0.00	33	69.82	69.00	-33	651	-5.06%
2019/09/17	0	0.00	3	60.30	61.80	-3	412	-0.73%
2019/09/16	0	0.00	5.6	59.96	59.90	-5.6	406	-1.39%
2019/09/12	0	0.00	4	60.50	60.30	-4	407	-0.98%
2019/09/11	0	0.00	3	59.97	60.20	-3	406	-0.74%
2019/09/10	4	60.00	0	0.00	59.40	4	405	0.99%
2019/09/06	2	60.00	0	0.00	59.90	2	402	0.50%
2019/09/02	6	60.50	0	0.00	60.50	6	395	1.52%
2019/08/30	7	60.00	14	59.99	60.00	-7	390	-1.79%
2019/08/28	5	57.16	32.8	58.11	57.90	-27.8	367	-7.57%
2019/08/27	1	56.60	4	56.40	56.50	-3	357	-0.84%
2019/08/26	0	0.00	2	55.85	55.80	-2	358	-0.56%
2019/08/23	3	57.30	0	0.00	56.80	3	356	0.84%
2019/08/21	1	57.10	0	0.00	57.30	1	355	0.28%
2019/08/16	0	0.00	11	55.43	55.90	-11	352	-3.12%
2019/08/13	0	0.00	32.9	55.80	55.70	-32.9	347	-9.47%
2019/08/12	0	0.00	17	57.35	57.30	-17	342	-4.96%
2019/08/06	0	0.00	8	54.26	55.20	-8	335	-2.38%
2019/08/05	0	0.00	24.5	56.17	55.80	-24.5	334	-7.32%
2019/08/02	6	57.13	4	57.18	56.90	2	336	0.60%
2019/07/31	3	62.53	1	62.30	63.00	2	316	0.63%
2019/07/30	5	62.84	15	62.51	62.30	-10	297	-3.36%
2019/07/29	33	62.89	0	0.00	62.70	33	289	11.39%
2019/07/26	5	63.02	3	63.23	63.20	2	284	0.70%
2019/07/25	4	62.63	3	62.67	63.10	1	280	0.36%
2019/07/24	17	62.08	8	62.14	62.20	9	273	3.29%
2019/07/23	2	62.00	3	61.63	61.40	-1	269	-0.37%
2019/07/22	0	0.00	3	60.27	60.30	-3	258	-1.16%
2019/07/19	1	59.40	3	59.30	59.30	-2	254	-0.78%
2019/07/18	4	60.03	3	59.83	59.50	1	253	0.39%
2019/07/17	0	0.00	24	60.62	60.60	-24	254	-9.45%
2019/07/16	0	0.00	2	60.45	60.80	-2	254	-0.79%
2019/07/15	0	0.00	2	59.50	59.70	-2	248	-0.80%
2019/07/11	0	0.00	3.7	59.34	59.50	-3.7	249	-1.48%
2019/07/10	0	0.00	2	59.30	59.50	-2	249	-0.80%
2019/07/09	0	0.00	7	59.03	59.00	-7	252	-2.78%
2019/07/05	8	59.46	0	0.00	59.40	8	256	3.12%
2019/07/04	19	59.57	10	59.52	59.50	9	257	3.49%
2019/07/03	4	59.33	2	59.45	59.40	2	266	0.75%
2019/07/02	5	59.12	9	59.08	59.00	-4	264	-1.51%
2019/07/01	5	58.50	0	0.00	58.80	5	268	1.87%
2019/06/28	11	57.12	2	57.25	57.10	9	266	3.37%
2019/06/27	1	57.00	6	57.17	57.00	-5	272	-1.84%
2019/06/26	1	56.60	0	0.00	56.50	1	269	0.37%
2019/06/25	0	0.00	6	56.45	56.30	-6	265	-2.26%
2019/06/24	0	0.00	2	56.70	57.00	-2	278	-0.72%
2019/06/21	4	56.65	0	0.00	55.90	4	282	1.42%
2019/06/20	0	0.00	5	56.36	56.50	-5	285	-1.75%
2019/06/19	0	0.00	2	56.10	56.20	-2	285	-0.70%
2019/06/18	0	0.00	5	55.42	55.30	-5	289	-1.73%
2019/06/13	0	0.00	5	55.32	55.10	-5	305	-1.63%
2019/06/11	0	0.00	7	54.64	54.60	-7	307	-2.28%
2019/06/10	0	0.00	2	54.80	54.90	-2	306	-0.65%
2019/06/06	0	0.00	7	55.16	54.80	-7	309	-2.26%
2019/06/05	0	0.00	2	56.15	55.60	-2	310	-0.64%
2019/06/04	0	0.00	12	56.33	56.30	-12	309	-3.88%
2019/05/31	0	0.00	26	57.13	57.20	-26	319	-8.13%
2019/05/30	0	0.00	5	56.82	57.00	-5	346	-1.44%
2019/05/29	2	56.40	22	56.30	56.10	-20	360	-5.55%
2019/05/28	3	57.53	23	56.72	56.70	-20	361	-5.53%
2019/05/27	0	0.00	12	57.10	56.80	-12	363	-3.30%
2019/05/24	0	0.00	17	57.93	57.40	-17	364	-4.66%
2019/05/23	0	0.00	22	57.82	57.80	-22	365	-6.02%
2019/05/22	2	59.60	7	59.44	59.20	-5	366	-1.36%
2019/05/21	0	0.00	16	59.36	59.30	-16	369	-4.33%
2019/05/20	0	0.00	24	59.45	59.30	-24	373	-6.43%
2019/05/17	0	0.00	24	60.19	59.70	-24	377	-6.36%
2019/05/16	0	0.00	13	60.41	60.00	-13	378	-3.43%
2019/05/15	0	0.00	9	60.01	60.20	-9	385	-2.34%
2019/05/14	0	0.00	32	57.96	58.70	-32	386	-8.28%
2019/05/13	0	0.00	22	59.48	59.40	-22	390	-5.64%
2019/05/10	0	0.00	27	60.03	60.30	-27	392	-6.88%
2019/05/09	0	0.00	21	60.54	60.30	-21	389	-5.40%
2019/05/08	0	0.00	16	61.05	61.30	-16	386	-4.14%
2019/05/07	0	0.00	7	62.91	62.60	-7	387	-1.81%
2019/05/06	0	0.00	3	63.57	63.00	-3	390	-0.77%
2019/05/03	1	63.70	0	0.00	64.40	1	399	0.25%
2019/05/02	0	0.00	4	63.53	63.40	-4	398	-1.00%
2019/04/30	0	0.00	16	63.19	63.40	-16	398	-4.01%
2019/04/29	0	0.00	26	63.35	63.00	-26	402	-6.46%
2019/04/26	0	0.00	1	63.90	63.70	-1	405	-0.25%
2019/04/25	4	63.90	7	63.87	64.00	-3	406	-0.74%
2019/04/24	2	63.90	0	0.00	63.90	2	408	0.49%
2019/04/23	0	0.00	40	63.98	63.80	-40	410	-9.75%
2019/04/22	2	64.00	5	64.04	64.00	-3	407	-0.74%
2019/04/19	1	63.90	6	63.67	63.90	-5	407	-1.23%
2019/04/18	0	0.00	4	63.80	63.30	-4	406	-0.98%
2019/04/16	0	0.00	4	63.48	63.40	-4	406	-0.98%
2019/04/15	0	0.00	1	63.20	63.20	-1	406	-0.25%
2019/04/12	0	0.00	15	63.45	63.20	-15	406	-3.69%
2019/04/09	4	64.53	6	64.78	64.20	-2	412	-0.49%
2019/04/08	0	0.00	4	66.45	66.00	-4	408	-0.98%
2019/04/03	1	65.70	0	0.00	66.10	1	404	0.25%
2019/04/02	0	0.00	5	65.66	65.50	-5	398	-1.25%
2019/04/01	0	0.00	5	65.52	65.90	-5	394	-1.27%
2019/03/29	3	65.20	5	65.24	65.30	-2	390	-0.51%
2019/03/27	0	0.00	62.5	65.44	64.80	-62.5	393	-15.87%
2019/03/26	0	0.00	12	65.81	65.70	-12	380	-3.16%
2019/03/25	2	64.05	11	65.18	65.70	-9	376	-2.39%
2019/03/21	0	0.00	4	64.65	64.90	-4	396	-1.01%
2019/03/19	0	0.00	4	63.15	63.00	-4	417	-0.96%
2019/03/15	0	0.00	5.2	64.65	64.50	-5.2	406	-1.28%
2019/03/14	0	0.00	9	64.34	64.60	-9	407	-2.22%
2019/03/13	0	0.00	13	64.08	63.80	-13	410	-3.18%
2019/03/12	23	64.68	12	64.50	64.10	11	417	2.63%
2019/03/11	0	0.00	10	64.11	63.80	-10	419	-2.39%
2019/03/08	4	64.03	4	64.05	63.80	0	425	0.00%
2019/03/07	5	64.96	8	64.73	64.40	-3	426	-0.70%
2019/03/06	19	65.88	5	65.82	65.60	14	426	3.28%
2019/03/05	3	66.80	2	66.55	66.00	1	431	0.23%
2019/03/04	0	0.00	3	65.10	65.90	-3	418	-0.72%
2019/02/27	0	0.00	11	63.82	63.90	-11	408	-2.69%
2019/02/26	0	0.00	6	63.93	63.70	-6	408	-1.47%
2019/02/25	9	64.12	4	64.00	63.80	5	418	1.20%
2019/02/22	0	0.00	6	63.83	63.60	-6	426	-1.41%
2019/02/21	0	0.00	4	63.98	64.20	-4	453	-0.88%
2019/02/20	0	0.00	3	63.93	64.10	-3	455	-0.66%
2019/02/19	0	0.00	9	63.91	63.80	-9	454	-1.98%
2019/02/18	0	0.00	3	63.83	63.80	-3	455	-0.66%
2019/02/15	11	64.50	3	64.17	64.10	8	453	1.76%
2019/02/14	0	0.00	3	65.47	65.20	-3	455	-0.66%
2019/02/12	0	0.00	3	64.63	65.00	-3	460	-0.65%
2019/02/11	0	0.00	14	63.65	63.80	-14	461	-3.04%
2019/01/30	14	63.87	3	63.77	63.70	11	468	2.35%
2019/01/29	2	63.60	0	0.00	63.80	2	478	0.42%
2019/01/28	3	63.87	0	63.60	64.00	3	493	0.61%
2019/01/24	0	0.00	3	63.30	63.40	-3	509	-0.59%
2019/01/21	37	63.35	0	0.00	62.70	37	517	7.15%
2019/01/18	95	62.36	0	0.00	62.70	95	523	18.16%
2019/01/17	59	61.68	2	61.75	61.50	57	531	10.72%
2019/01/16	70	61.61	0	0.00	61.60	70	535	13.08%
2019/01/15	87	61.43	0	0.00	61.30	87	538	16.14%
2019/01/14	60	60.91	1	61.10	60.50	59	539	10.94%
2019/01/11	69	61.71	0	0.00	61.60	69	554	12.44%
2019/01/10	26	61.18	2	61.05	61.50	24	555	4.32%
2019/01/09	29	61.23	0	0.00	61.20	29	559	5.18%
2019/01/08	1	61.00	9.9	61.97	60.60	-8.9	563	-1.57%
2019/01/07	3	60.83	0	0.00	61.60	3	567	0.53%
2019/01/04	58	59.38	8	58.91	59.90	50	578	8.64%
2019/01/03	23	60.96	1	60.70	60.60	22	600	3.66%
2019/01/02	49	61.12	0	0.00	60.80	49	605	8.09%
2018/12/28	19	61.31	69.9	60.67	60.40	-50.9	615	-8.27%
2018/12/27	2	64.00	2	62.80	62.10	0	643	0.00%
2018/12/26	2	64.00	1	64.10	63.10	1	649	0.15%
2018/12/21	4	63.55	5	63.62	65.10	-1	678	-0.15%
2018/12/20	10	64.53	3	64.50	63.90	7	696	1.01%
2018/12/19	18	65.24	0	0.00	64.60	18	701	2.56%
2018/12/18	22	64.87	0	0.00	64.60	22	713	3.08%
2018/12/17	7	66.00	0	0.00	65.60	7	719	0.97%
2018/12/14	0	0.00	12	67.17	65.40	-12	735	-1.63%
2018/12/13	20	65.59	0	0.00	67.10	20	722	2.77%
2018/12/12	19	66.09	4	65.95	65.40	15	737	2.03%
2018/12/11	31	63.05	5	63.04	63.60	26	761	3.42%
2018/12/10	24	62.87	7	62.91	62.80	17	781	2.17%
2018/12/07	16	63.63	6	63.38	64.00	10	803	1.24%
2018/12/06	2	64.60	6	63.25	62.80	-4	825	-0.48%
2018/12/05	40	65.95	10	65.66	65.60	30	918	3.27%
2018/12/04	23	66.58	0	0.00	66.90	23	1,041	2.21%
2018/12/03	12	66.80	2	65.75	66.10	10	1,084	0.92%
2018/11/30	25	64.12	8	64.00	64.30	17	1,096	1.55%
2018/11/29	41	63.71	0	0.00	63.50	41	1,106	3.71%
2018/11/28	5	63.54	0	0.00	63.70	5	1,113	0.45%
2018/11/27	22	63.25	31	63.11	63.30	-9	1,107	-0.81%
2018/11/26	14	62.06	3	62.00	62.30	11	1,099	1.00%
2018/11/23	11	61.81	0	0.00	61.50	11	1,120	0.98%
2018/11/22	4	63.43	2	63.10	62.50	2	1,124	0.18%
2018/11/21	32	61.88	102	61.70	61.70	-70	1,123	-6.23%	大賣/
2018/11/20	4	61.23	4	62.50	62.00	0	1,131	0.00%
2018/11/19	5	59.32	4	59.45	59.80	1	1,129	0.09%
2018/11/16	5	58.74	6	58.58	58.50	-1	1,142	-0.09%
2018/11/15	0	0.00	12	58.73	58.40	-12	1,162	-1.03%
2018/11/14	0	0.00	6	57.90	58.00	-6	1,193	-0.50%
2018/11/13	0	0.00	6	57.47	57.60	-6	1,220	-0.49%
2018/11/12	0	0.00	51	60.14	57.70	-51	1,226	-4.16%
2018/11/09	4	57.95	7	57.90	58.90	-3	1,228	-0.24%
2018/11/08	18	58.84	30	58.14	57.40	-12	1,252	-0.96%
2018/11/07	13	57.30	13	57.35	57.90	0	1,257	0.00%
2018/11/06	0	0.00	96	58.72	57.50	-96	1,263	-7.60%
2018/11/05	0	0.00	17	58.23	58.20	-17	1,276	-1.33%
2018/11/02	2	55.60	0	0.00	56.50	2	1,287	0.16%
2018/11/01	12	53.18	0	0.00	54.40	12	1,303	0.92%
2018/10/31	6	52.48	57	52.88	52.80	-51	1,316	-3.87%
2018/10/30	21	49.95	10	50.09	50.50	11	1,319	0.83%
2018/10/29	15	50.49	11	50.75	50.90	4	1,340	0.30%
2018/10/26	221	49.90	4	49.55	50.40	217	1,363	15.91%	大買/鉅額交易
2018/10/25	70	49.49	47.3	49.42	49.00	22.7	1,379	1.65%
2018/10/24	15	53.58	3	53.00	53.20	12	1,379	0.87%
2018/10/23	1	54.20	15	54.64	54.00	-14	1,396	-1.00%
2018/10/22	28	55.20	0	0.00	55.40	28	1,410	1.98%
2018/10/18	0	0.00	10.7	57.49	57.30	-10.7	1,433	-0.75%
2018/10/17	5	57.78	0	0.00	57.40	5	1,495	0.33%
2018/10/16	8	57.30	6	56.88	57.00	2	1,514	0.13%
2018/10/15	31	56.81	0	0.00	56.50	31	1,538	2.01%
2018/10/12	56	55.43	0	0.00	55.90	56	1,564	3.58%
2018/10/11	12	55.18	0	0.00	54.60	12	1,580	0.76%
2018/10/09	3	60.80	3	61.37	60.60	0	1,584	0.00%
2018/10/08	17	61.31	4	62.50	61.40	13	1,634	0.80%
2018/10/05	20	61.16	8	62.70	60.00	12	1,691	0.71%
2018/10/04	17	67.99	0	0.00	66.20	17	1,757	0.97%
2018/10/03	2	71.75	0	0.00	69.90	2	1,862	0.11%
2018/10/02	61	72.97	2	72.40	72.30	59	1,903	3.10%
2018/10/01	13.3	73.01	0	0.00	72.30	13.3	1,945	0.68%
2018/09/19	42	53.82	13	54.25	53.60	29	1,997	1.45%
2018/09/18	538	54.36	45	54.74	53.90	493	2,104	23.42%	大買/鉅額交易
2018/09/17	73	55.30	37	55.17	55.30	36	2,204	1.63%
2018/09/14	154	55.26	57	55.12	55.80	97	2,257	4.30%	大買/
2018/09/13	58	54.89	44	55.12	54.50	14	2,364	0.59%
2018/09/12	442	54.79	1	54.00	55.00	441	2,630	16.77%	大買/鉅額交易
2018/09/11	72	55.00	36	55.01	55.00	36	2,791	1.29%
2018/09/10	598	54.24	98	54.11	54.80	500	2,841	17.60%	大買/鉅額交易
2018/09/07	649	54.87	80	55.43	54.70	569	2,907	19.57%	大買/鉅額交易
2018/09/06	63	55.54	25	55.15	55.60	38	3,054	1.24%
2018/09/05	18	56.66	22	56.99	56.10	-4	3,214	-0.12%
2018/09/04	1	57.50	0	0.00	57.30	1	3,522	0.03%
2018/09/03	62	58.52	0	0.00	57.30	62	3,740	1.66%
2018/08/31	0	0.00	1	60.40	60.40	-1	3,722	-0.03%
2018/08/30	68	57.02	1	57.20	57.80	67	3,664	1.83%
2018/08/29	27	56.53	0	0.00	56.20	27	3,679	0.73%
2018/08/28	59	56.12	3.8	55.50	55.50	55.2	3,723	1.48%
2018/08/27	13	55.30	0	0.00	56.10	13	3,797	0.34%
2018/08/24	115	54.40	0	0.00	54.50	115	3,880	2.96%	大買/鉅額交易
2018/08/23	157	54.42	0	0.00	54.50	157	4,120	3.81%	大買/鉅額交易
2018/08/21	72	54.44	0	0.00	55.00	72	4,757	1.51%
2018/08/20	178	54.33	0	0.00	54.00	178	4,886	3.64%	大買/鉅額交易
2018/08/17	12	55.88	0	0.00	55.00	12	4,923	0.24%
2018/08/16	31	54.98	1	56.10	56.10	30	4,984	0.60%
2018/08/15	368	54.59	0	0.00	54.90	368	4,970	7.40%	大買/鉅額交易
2018/08/14	395	53.87	7	53.70	54.70	388	4,972	7.80%	大買/鉅額交易
2018/08/13	725	54.42	4	53.63	52.90	721	4,994	14.44%	大買/鉅額交易
2018/08/10	681	54.45	0	0.00	54.40	681	4,983	13.66%	大買/鉅額交易
2018/08/09	93	55.11	0	0.00	55.00	93	4,978	1.87%
2018/08/08	21	56.20	0	0.00	55.70	21	4,983	0.42%
2018/08/07	61	56.67	20	56.51	56.20	41	4,998	0.82%
2018/08/06	0	0.00	2	55.95	55.80	-2	4,987	-0.04%
2018/08/03	250	54.79	1	54.70	55.80	249	4,990	4.99%	大買/鉅額交易
2018/08/02	157	54.33	0	0.00	54.10	157	4,993	3.14%	大買/鉅額交易
2018/08/01	0	0.00	4	56.28	56.00	-4	4,980	-0.08%
2018/07/30	20	56.88	0	0.00	56.50	20	4,946	0.40%
2018/07/27	92	58.36	56	58.29	58.10	36	4,935	0.73%
2018/07/26	0	0.00	314	58.44	58.30	-314	4,926	-6.37%	大賣/鉅額交易
2018/07/24	23	57.73	39	57.69	57.90	-16	4,890	-0.33%
2018/07/23	21	56.35	23	56.32	56.30	-2	4,879	-0.04%
2018/07/20	11	56.55	56	56.63	56.20	-45	4,904	-0.92%
2018/07/19	82	56.21	10	56.14	56.30	72	4,897	1.47%
2018/07/18	2	56.50	2	56.50	56.50	0	4,900	0.00%
2018/07/17	0	0.00	12	58.23	57.90	-12	4,897	-0.25%
2018/07/16	0	0.00	6	59.60	58.10	-6	4,892	-0.12%
2018/07/13	0	0.00	37	58.04	57.90	-37	4,869	-0.76%
2018/07/12	0	0.00	27	57.36	58.40	-27	4,860	-0.56%
2018/07/10	1	56.50	13	56.30	57.60	-12	4,853	-0.25%
2018/07/09	3	55.93	3	56.10	55.90	0	4,851	0.00%
2018/07/06	144	54.18	0	0.00	56.20	144	4,852	2.97%	大買/鉅額交易
2018/07/05	212	54.47	0	0.00	53.50	212	4,826	4.39%	大買/鉅額交易
2018/07/04	0	0.00	3	56.20	56.20	-3	4,802	-0.06%
2018/07/03	18	61.17	35	60.14	59.00	-17	4,750	-0.36%
2018/07/02	0	0.00	2	59.00	59.00	-2	4,663	-0.04%
2018/06/29	5	59.08	8	59.00	58.80	-3	4,682	-0.06%
2018/06/28	24	59.95	0	0.00	58.30	24	4,687	0.51%
2018/06/27	0	0.00	32	61.23	59.40	-32	4,809	-0.67%
2018/06/26	10	60.32	5	59.78	61.50	5	4,766	0.10%
2018/06/25	41	58.91	23	59.13	59.20	18	4,773	0.38%
2018/06/22	0	0.00	39	60.42	59.00	-39	4,754	-0.82%
2018/06/21	0	0.00	88	61.25	63.00	-88	4,657	-1.89%
2018/06/20	5	54.80	63	58.24	59.40	-58	4,408	-1.32%
2018/06/19	133	58.04	42	58.22	57.40	91	4,246	2.14%	大買/
2018/06/15	68	60.02	130	60.39	59.90	-62	4,207	-1.47%	大賣/
2018/06/14	319	59.57	9	61.50	60.40	310	4,125	7.51%	大買/鉅額交易
2018/06/13	0	0.00	77	59.98	58.00	-77	3,945	-1.95%
2018/06/12	21	61.27	68	62.00	60.60	-47	3,782	-1.24%
2018/06/11	25	56.35	95	56.49	58.00	-70	3,466	-2.02%
2018/06/08	21	52.53	0	0.00	54.00	21	3,272	0.64%
2018/06/07	0	0.00	6	52.92	52.90	-6	3,245	-0.18%
2018/06/06	16	53.28	0	0.00	54.10	16	3,199	0.50%
2018/06/05	19	52.88	62	52.73	52.10	-43	3,178	-1.35%
2018/06/04	2	53.60	17	53.51	53.60	-15	3,204	-0.47%
2018/06/01	17	53.33	20	53.55	52.90	-3	3,206	-0.09%
2018/05/31	120	55.45	361	56.88	53.50	-241	3,126	-7.71%	大買/大賣/鉅額交易
2018/05/30	129	57.59	146	58.03	57.20	-17	2,902	-0.59%	大買/大賣/
2018/05/28	104	50.12	0	0.00	51.50	104	2,265	4.59%	大買/鉅額交易
2018/05/25	25	48.83	0	0.00	48.45	25	2,152	1.16%
2018/05/24	42	48.04	4	48.10	49.15	38	2,134	1.78%
2018/05/23	18	47.30	0	0.00	47.40	18	2,089	0.86%
2018/05/22	65	47.36	0	0.00	46.90	65	2,106	3.09%
2018/05/21	3	47.83	0	0.00	47.65	3	2,125	0.14%
2018/05/18	301	47.45	6	47.25	47.70	295	2,112	13.97%	大買/鉅額交易
2018/05/17	1	47.25	10	47.80	47.20	-9	2,131	-0.42%
2018/05/16	38	47.02	0	0.00	46.90	38	2,133	1.78%
2018/05/15	9	46.94	4	47.09	46.90	5	2,184	0.23%
2018/05/14	51	45.87	0	0.00	46.35	51	2,263	2.25%
2018/05/11	58	46.18	0	0.00	45.40	58	2,310	2.51%
2018/05/10	12	46.20	0	0.00	46.35	12	2,346	0.51%
2018/05/08	1	46.15	0	0.00	45.85	1	2,545	0.04%
2018/05/04	4	44.75	0	0.00	44.75	4	2,964	0.13%
2018/05/03	38	44.92	0	0.00	44.85	38	2,972	1.28%
2018/05/02	67	45.46	3	45.40	45.45	64	2,979	2.15%
2018/04/30	3	45.15	6	44.82	45.50	-3	3,007	-0.10%
2018/04/27	0	0.00	2	44.15	44.65	-2	3,058	-0.07%
2018/04/26	0	0.00	2	45.65	43.20	-2	3,057	-0.07%
2018/04/25	0	0.00	1	45.35	45.70	-1	3,035	-0.03%
2018/04/24	0	0.00	2	45.75	45.40	-2	3,045	-0.07%
2018/04/23	0	0.00	1	46.60	46.55	-1	3,036	-0.03%
2018/04/20	0	0.00	1	47.65	47.15	-1	3,030	-0.03%
2018/04/19	1	47.85	2	47.65	47.90	-1	3,022	-0.03%
2018/04/18	10	46.20	0	0.00	46.20	10	2,987	0.33%
2018/04/17	1	46.60	52	47.10	46.40	-51	2,977	-1.71%
2018/04/16	1	47.65	10	47.80	47.65	-9	2,961	-0.30%
2018/04/13	0	0.00	3	47.12	47.55	-3	2,945	-0.10%
2018/04/12	1	46.60	1	46.75	46.70	0	2,950	0.00%
2018/04/10	0	0.00	33	46.03	46.30	-33	3,086	-1.07%
2018/04/09	11.7	47.11	25	47.03	46.80	-13.3	3,072	-0.43%
2018/04/03	0	0.00	7	48.15	48.10	-7	3,066	-0.23%
2018/04/02	5	47.73	9	49.27	47.60	-4	3,045	-0.13%
2018/03/30	11	50.77	3	50.40	50.50	8	2,963	0.27%
2018/03/29	42	49.30	4	49.03	49.45	38	2,823	1.35%
2018/03/28	0	0.00	16	48.88	48.00	-16	2,781	-0.58%
2018/03/23	38	45.04	0	0.00	45.05	38	2,643	1.44%
2018/03/22	5	47.17	0	0.00	46.15	5	2,622	0.19%
2018/03/21	1	47.30	0	0.00	47.00	1	2,611	0.04%
2018/03/19	25	47.16	0	0.00	47.10	25	2,629	0.95%
2018/03/16	23	47.04	0	0.00	46.80	23	2,636	0.87%
2018/03/15	18	47.45	0	0.00	47.55	18	2,640	0.68%
2018/03/14	1	47.55	0	0.00	47.15	1	2,681	0.04%
2018/03/12	0	0.00	9	46.32	46.85	-9	2,670	-0.34%
2018/03/09	0	0.00	11	46.75	46.15	-11	2,664	-0.41%
2018/03/08	0	0.00	94	47.49	46.50	-94	2,639	-3.56%
2018/03/07	2	46.30	6	45.60	45.85	-4	2,573	-0.16%
2018/03/06	0	0.00	8	44.30	43.95	-8	2,516	-0.32%
2018/03/05	0	0.00	4	44.05	43.65	-4	2,532	-0.16%
2018/03/02	0	0.00	6	43.78	44.00	-6	2,548	-0.24%
2018/03/01	0	0.00	19	43.76	43.90	-19	2,561	-0.74%
2018/02/27	1	43.95	8	44.05	43.85	-7	2,588	-0.27%
2018/02/26	0	0.00	5	44.25	43.80	-5	2,666	-0.19%
2018/02/23	0	0.00	4	44.30	43.95	-4	2,779	-0.14%
2018/02/22	0	0.00	4	43.55	43.70	-4	2,798	-0.14%
2018/02/21	4.4	44.47	16	44.69	44.15	-11.6	2,850	-0.41%
2018/02/12	0	0.00	10	42.89	43.15	-10	2,841	-0.35%
2018/02/09	0	0.00	1	41.80	42.20	-1	2,861	-0.03%
2018/02/08	10	43.31	0	0.00	43.30	10	2,915	0.34%
2018/02/07	0	0.00	10	44.62	44.00	-10	2,919	-0.34%
2018/02/06	0	0.00	14	43.11	42.95	-14	2,884	-0.49%
2018/02/05	1	47.65	37	47.31	47.70	-36	2,818	-1.28%
2018/02/02	0	0.00	38	50.98	50.80	-38	2,788	-1.36%
2018/02/01	2	51.25	80	51.46	51.40	-78	2,790	-2.80%
2018/01/31	4	50.40	35	49.82	50.40	-31	2,691	-1.15%
2018/01/30	64	49.53	0	0.00	51.10	64	2,649	2.42%
2018/01/29	6	49.44	46	48.34	49.60	-40	2,409	-1.66%
2018/01/26	0	0.00	4	46.39	46.50	-4	2,363	-0.17%
2018/01/25	1	46.40	3	46.35	46.35	-2	2,510	-0.08%
2018/01/24	2	46.38	43	46.34	46.45	-41	2,751	-1.49%
2018/01/23	1	47.30	25	48.06	47.15	-24	2,924	-0.82%
2018/01/22	0	0.00	15	45.78	45.95	-15	2,986	-0.50%
2018/01/19	1	45.75	31	45.92	45.70	-30	3,311	-0.91%
2018/01/18	0	0.00	6	47.08	46.55	-6	3,359	-0.18%
2018/01/17	2	46.50	18	46.79	46.35	-16	3,436	-0.47%
2018/01/16	0	0.00	12	47.68	47.50	-12	3,497	-0.34%
2018/01/15	4	46.81	19	47.19	47.50	-15	3,614	-0.42%
2018/01/12	0	0.00	7	46.83	46.80	-7	3,686	-0.19%
2018/01/11	0	0.00	6	46.28	46.05	-6	3,750	-0.16%
2018/01/10	0	0.00	33	46.28	45.95	-33	3,932	-0.84%
2018/01/09	8	46.16	7	46.94	46.05	1	4,081	0.02%
2018/01/08	7	47.06	1	47.50	46.80	6	4,109	0.15%
2018/01/05	17	48.67	6	48.53	48.70	11	4,087	0.27%
2018/01/04	1	47.85	23	47.10	49.25	-22	3,981	-0.55%
2018/01/03	25	46.62	103	46.65	46.00	-78	3,920	-1.99%	大賣/
2018/01/02	10	45.53	0	0.00	46.60	10	3,898	0.26%