撼訊 (6150)-統一券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
78.2
漲跌
▼1.4
漲幅
-1.76%
成交量
182張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

撼訊 (6150)籌碼相關－統一券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	0.1	78.00	76.80	-0.1	1,605	-0.01%
2024/04/19	10	80.20	2	79.05	79.00	8	1,605	0.50%
2024/04/16	0	84.70	0	0.00	82.00	0	1,647	0.00%
2024/04/15	0	0.00	3	86.63	86.50	-3	1,646	-0.18%
2024/04/12	0	0.00	0	88.90	89.00	0	1,646	0.00%
2024/04/11	2	89.70	0	89.30	88.90	2	1,647	0.12%
2024/04/10	0	89.87	1	90.30	89.40	-1	1,655	-0.06%
2024/04/09	0	91.27	0	0.00	90.20	0	1,665	0.00%
2024/04/03	2	90.65	1	90.60	92.00	1	1,680	0.06%
2024/04/02	22	91.97	22	92.06	92.00	0	1,687	0.00%
2024/04/01	5	91.50	7	90.76	91.50	-2	1,676	-0.12%
2024/03/29	10.4	90.99	10.2	91.90	90.80	0.2	1,672	0.01%
2024/03/28	3	89.90	3.6	90.26	90.70	-0.5	1,658	-0.03%
2024/03/27	6	89.90	10	90.25	89.90	-4	1,660	-0.24%
2024/03/26	15	91.51	11.3	92.56	90.60	3.6	1,662	0.22%
2024/03/25	0	0.00	0.3	89.58	89.10	-0.3	1,627	-0.02%
2024/03/22	3	88.83	2.2	88.98	88.50	0.8	1,638	0.05%
2024/03/21	0.2	88.80	0.2	89.10	88.50	-0.1	1,643	0.00%
2024/03/20	13	88.59	7.6	88.94	87.50	5.4	1,649	0.33%
2024/03/19	2	91.00	1.6	91.84	90.90	0.4	1,654	0.02%
2024/03/18	5.3	92.21	4	92.07	92.00	1.2	1,711	0.07%
2024/03/15	10	91.33	11.3	92.27	91.20	-1.3	1,716	-0.07%
2024/03/14	30	93.87	46	95.06	93.80	-16	1,727	-0.93%
2024/03/13	25	98.32	130	101.36	95.60	-105	1,750	-6.00%	大賣/鉅額交易
2024/03/12	151	102.11	38.1	98.02	100.00	112.9	1,864	6.05%	大買/鉅額交易
2024/03/11	0	93.30	5	93.96	94.10	-5	1,971	-0.25%
2024/03/08	28.6	93.90	99.6	95.65	93.50	-71	2,133	-3.33%
2024/03/07	38	97.36	39.4	99.45	96.80	-1.4	2,132	-0.06%
2024/03/06	10	99.81	18.9	99.91	98.70	-8.9	2,075	-0.43%
2024/03/05	46	100.67	11.1	99.52	98.80	34.9	2,055	1.70%
2024/03/04	27	97.09	23.8	96.90	94.60	3.2	1,941	0.17%
2024/03/01	96.1	100.36	476	101.60	96.00	-379.9	1,910	-19.89%	大賣/鉅額交易
2024/02/29	453	99.70	3	99.70	99.70	450	1,729	26.01%	大買/鉅額交易
2024/02/27	3	90.71	0.6	92.22	90.70	2.4	1,703	0.14%
2024/02/21	0.1	93.43	0	0.00	93.00	0.1	1,776	0.01%
2024/02/20	0.1	94.69	0.3	93.99	94.20	-0.2	1,778	-0.01%
2024/02/19	2.5	95.27	1.5	95.04	95.00	1	1,810	0.05%
2024/02/16	2.8	93.49	3	93.83	93.90	-0.2	1,813	-0.01%
2024/02/15	18.7	92.13	19	93.33	91.90	-0.3	1,817	-0.02%
2024/02/05	0	89.94	0	0.00	90.30	0	1,804	0.00%
2024/02/02	0.1	89.13	2	89.70	89.70	-1.9	1,848	-0.10%
2024/01/31	4.8	88.62	5	88.40	88.30	-0.2	2,094	-0.01%
2024/01/30	0.1	86.00	0	86.57	86.60	0	2,103	0.00%
2024/01/29	0	85.30	1.1	84.85	84.80	-1.1	2,113	-0.05%
2024/01/25	1.2	86.64	1	86.50	85.70	0.2	2,206	0.01%
2024/01/24	0.3	86.86	0.1	88.10	86.50	0.2	2,257	0.01%
2024/01/23	0	87.50	0	0.00	87.40	0	2,363	0.00%
2024/01/22	4.1	87.46	6.2	86.18	87.30	-2.1	2,379	-0.09%
2024/01/19	6	85.20	4.1	85.53	85.00	1.9	2,427	0.08%
2024/01/18	2	82.70	3.1	82.06	82.70	-1.1	2,566	-0.04%
2024/01/17	7	83.44	6.6	86.26	83.30	0.4	2,663	0.02%
2024/01/16	2	87.00	2.2	87.36	87.00	-0.2	2,909	-0.01%
2024/01/15	3	88.50	3	87.40	88.50	0	2,950	0.00%
2024/01/12	15	88.41	14.5	91.02	88.00	0.5	2,967	0.02%
2024/01/11	7	90.53	7	89.56	91.50	0	2,959	0.00%
2024/01/10	5.1	86.92	9	88.17	86.90	-3.9	2,970	-0.13%
2024/01/09	19	88.80	19	89.21	88.80	0	3,004	0.00%
2024/01/08	2	87.80	2	88.11	87.80	0	3,015	0.00%
2024/01/05	6	88.70	6.3	89.40	88.60	-0.3	3,053	-0.01%
2024/01/04	6	89.08	9.9	89.96	89.00	-3.9	3,134	-0.13%
2024/01/03	2.1	91.24	4	91.80	91.20	-1.9	3,229	-0.06%
2024/01/02	9.1	91.52	3	91.57	91.90	6	3,259	0.19%
2023/12/29	2	89.80	2.1	89.91	89.80	-0.1	3,275	0.00%
2023/12/28	3	91.50	3.2	90.75	90.70	-0.2	3,277	0.00%
2023/12/27	0	0.00	0.2	92.00	90.70	-0.2	3,275	-0.01%
2023/12/26	0	91.40	0	0.00	90.70	0	3,281	0.00%
2023/12/25	1	90.70	3.5	90.90	90.30	-2.5	3,288	-0.08%
2023/12/22	4	91.80	2.3	91.64	91.60	1.7	3,294	0.05%
2023/12/21	0	0.00	2.3	91.97	91.60	-2.3	3,308	-0.07%
2023/12/20	0.2	91.98	0.1	92.10	91.80	0.1	3,318	0.00%
2023/12/19	2.4	91.42	3	90.48	91.40	-0.6	3,347	-0.02%
2023/12/18	3	91.60	51.5	91.71	91.60	-48.5	3,402	-1.43%
2023/12/15	8	92.14	54.6	92.54	92.10	-46.6	3,433	-1.36%
2023/12/14	9	93.60	10.2	93.36	93.40	-1.2	3,552	-0.03%
2023/12/13	50.3	93.35	60.2	93.05	93.40	-9.9	3,606	-0.27%
2023/12/12	6	91.35	15.3	91.95	91.20	-9.3	3,550	-0.26%
2023/12/11	8	92.24	58.6	93.13	92.30	-50.6	3,545	-1.43%
2023/12/08	9.3	93.67	39.2	95.71	93.00	-29.9	3,522	-0.85%
2023/12/07	41.3	96.39	140.4	100.86	95.10	-99.2	3,481	-2.85%	大賣/
2023/12/06	282.9	100.68	16.6	98.69	101.50	266.4	3,333	7.99%	大買/鉅額交易
2023/12/05	54.5	93.72	56	95.55	92.70	-1.5	3,102	-0.05%
2023/12/04	46.6	93.77	36.8	95.58	93.80	9.8	2,926	0.33%
2023/11/30	9.6	95.15	9.5	95.36	94.30	0.2	2,879	0.01%
2023/11/29	5.9	93.94	6	93.15	94.00	-0.1	2,826	0.00%
2023/11/28	8	90.67	5	88.50	91.00	3	2,777	0.11%
2023/11/27	0.5	88.40	3.3	88.30	88.00	-2.7	2,773	-0.10%
2023/11/24	3	89.17	2.1	89.92	89.10	0.9	2,784	0.03%
2023/11/22	0	0.00	0	92.50	91.70	0	2,752	0.00%
2023/11/21	10.6	93.41	10.7	94.17	92.90	-0.1	2,740	0.00%
2023/11/20	2	92.20	3.2	92.87	91.50	-1.2	2,690	-0.04%
2023/11/16	43	92.21	42.5	93.63	92.20	0.5	2,670	0.02%
2023/11/15	6.3	93.28	9	92.60	92.60	-2.7	2,632	-0.10%
2023/11/14	28	92.79	29.1	93.12	92.80	-1.1	2,617	-0.04%
2023/11/13	4	92.95	0	0.00	93.50	4	2,600	0.15%
2023/11/10	19.1	93.22	11	94.67	92.60	8.1	2,582	0.31%
2023/11/09	34.5	95.42	34.1	95.49	93.50	0.4	2,520	0.02%
2023/11/08	10.4	91.49	6.1	92.09	90.90	4.3	2,279	0.19%
2023/11/07	42	91.00	42.1	91.07	91.00	-0.1	2,275	-0.01%
2023/11/06	1	90.10	3.5	90.81	90.80	-2.5	2,260	-0.11%
2023/11/03	5.4	92.83	0.2	91.68	90.60	5.2	2,269	0.23%
2023/11/02	9.1	93.35	8	94.13	92.80	1.1	2,260	0.05%
2023/11/01	5.1	90.20	3.7	91.99	91.30	1.5	2,207	0.07%
2023/10/31	10.6	91.71	7.4	92.23	90.40	3.2	2,161	0.15%
2023/10/30	21	88.09	17.1	90.14	87.50	3.9	2,088	0.19%
2023/10/27	70	90.39	73	91.78	90.40	-3	2,074	-0.14%
2023/10/26	50	92.72	53	93.28	92.70	-3	2,032	-0.15%
2023/10/25	6.9	92.43	6.5	93.17	91.30	0.4	1,891	0.02%
2023/10/24	37	93.10	19.3	93.92	90.70	17.7	1,803	0.98%
2023/10/23	5.9	88.30	22	84.31	89.60	-16.1	1,561	-1.03%
2023/10/20	9.1	81.72	11.3	83.05	81.50	-2.2	1,552	-0.14%
2023/10/19	11.2	83.13	15.3	84.63	83.00	-4.2	1,562	-0.27%
2023/10/18	20.4	84.90	31.1	87.16	84.90	-10.7	1,728	-0.62%
2023/10/17	13.7	87.67	26.7	86.17	88.30	-13	2,042	-0.64%
2023/10/16	6.1	84.26	2.1	84.78	84.20	4	2,088	0.19%
2023/10/13	11	88.91	5.6	87.73	87.10	5.4	2,280	0.23%
2023/10/12	24.6	90.62	22.1	90.14	90.60	2.5	2,289	0.11%
2023/10/11	22.1	89.23	13.9	90.17	89.20	8.1	2,333	0.35%
2023/10/06	4.7	85.40	5.7	85.11	84.80	-1	2,265	-0.04%
2023/10/05	12.3	83.24	5	81.32	84.00	7.3	2,240	0.33%
2023/10/04	0	0.00	2	79.31	80.20	-2	2,216	-0.09%
2023/10/03	2	82.20	1	82.40	81.50	1	2,209	0.05%
2023/10/02	3.9	81.59	2	81.80	81.30	1.9	2,210	0.09%
2023/09/28	4.2	81.06	3.6	81.56	80.70	0.6	2,206	0.03%
2023/09/27	13	81.90	10.6	82.80	81.80	2.4	2,203	0.11%
2023/09/26	2	83.70	2.5	83.83	82.90	-0.5	2,205	-0.02%
2023/09/25	8	81.93	6.7	83.58	81.90	1.3	2,209	0.06%
2023/09/22	2	83.90	14.3	84.12	83.30	-12.3	2,194	-0.56%
2023/09/21	27.2	84.99	28.7	83.26	85.00	-1.5	2,166	-0.07%
2023/09/20	9.2	84.27	6.3	84.99	82.30	3	2,102	0.14%
2023/09/19	18.5	84.12	9.5	85.42	86.00	9	2,080	0.43%
2023/09/18	14.2	84.39	13.3	84.02	86.10	0.9	1,968	0.04%
2023/09/15	6	78.35	2.5	78.72	78.40	3.5	1,902	0.19%
2023/09/14	14	77.84	0	78.20	78.20	14	1,897	0.74%
2023/09/13	13	77.16	8	76.20	77.30	5	1,892	0.26%
2023/09/12	4	76.90	4	76.70	76.90	0	1,898	0.00%
2023/09/11	1	76.10	4.3	77.31	76.00	-3.3	1,907	-0.17%
2023/09/08	5	73.90	2	75.10	73.90	3	1,895	0.16%
2023/09/07	0	0.00	0.5	75.63	75.10	-0.5	1,944	-0.02%
2023/09/06	1	76.50	0	0.00	76.40	1	2,052	0.05%
2023/09/05	2	77.40	3.2	75.82	77.40	-1.2	2,161	-0.05%
2023/09/04	1.5	75.79	0.1	75.00	75.80	1.4	2,169	0.07%
2023/09/01	2	76.25	1.4	75.80	75.70	0.6	2,209	0.03%
2023/08/31	3	74.10	2	74.80	75.20	1	2,218	0.05%
2023/08/30	1	74.70	5.7	76.20	74.60	-4.7	2,245	-0.21%
2023/08/29	0	0.00	0.1	72.70	72.90	-0.1	2,290	0.00%
2023/08/25	2	73.30	2	72.80	72.80	0	2,392	0.00%
2023/08/24	2	74.21	2	76.60	74.20	0	2,558	0.00%
2023/08/22	2	74.60	2	76.30	74.40	0	2,609	0.00%
2023/08/21	8.1	75.51	6	75.55	74.80	2.1	2,620	0.08%
2023/08/18	0.2	77.56	0	0.00	76.70	0.2	2,610	0.01%
2023/08/17	4.2	72.97	4	74.20	76.70	0.2	2,590	0.01%
2023/08/16	0.2	74.63	1	74.30	74.40	-0.8	2,580	-0.03%
2023/08/15	3.2	73.76	1	73.40	73.70	2.2	2,575	0.08%
2023/08/14	6.8	72.44	7	72.63	72.40	-0.2	2,583	-0.01%
2023/08/11	0.1	75.51	0	0.00	73.60	0.1	2,571	0.00%
2023/08/10	5.6	75.56	9	75.94	75.40	-3.4	2,558	-0.13%
2023/08/09	0.7	79.84	1	79.30	78.60	-0.3	2,537	-0.01%
2023/08/08	0.4	79.20	13	80.16	78.80	-12.6	2,505	-0.50%
2023/08/07	7	80.87	27	81.87	82.10	-20	2,486	-0.80%
2023/08/04	3	82.00	48	81.60	81.40	-45	2,476	-1.82%
2023/08/02	27	85.70	11	81.86	79.80	16	2,470	0.65%
2023/08/01	21	88.52	1	88.10	88.50	20	2,435	0.82%
2023/07/31	7	91.70	52	89.92	91.40	-45	2,426	-1.85%
2023/07/28	3	98.57	1	99.50	97.00	2	2,406	0.08%
2023/07/27	5	98.00	4.3	98.83	98.80	0.7	2,395	0.03%
2023/07/26	35	100.70	19	101.87	99.00	16	2,384	0.67%
2023/07/25	92	102.29	103	102.96	101.50	-11	2,374	-0.46%	大賣/
2023/07/24	118	110.34	41	109.26	109.50	77	2,343	3.29%	大買/
2023/07/21	69	111.86	59	107.87	113.50	10	2,319	0.43%
2023/07/20	194.3	107.05	434	107.13	109.00	-239.7	2,142	-11.19%	大買/大賣/鉅額交易
2023/07/19	285	104.00	200	101.93	104.00	85	1,792	4.74%	大買/大賣/
2023/07/18	674	106.18	1,583	102.81	94.70	-909	1,715	-52.99%	大買/大賣/鉅額交易
2023/07/17	1,078	97.29	11	95.35	97.40	1,067	1,513	70.51%	大買/鉅額交易
2023/07/14	84	86.56	43	84.30	88.60	41	1,466	2.80%
2023/07/13	57	80.32	59	80.27	80.60	-2	1,340	-0.15%
2023/07/12	4	77.50	0	0.00	77.50	4	1,301	0.31%
2023/07/11	0	0.00	2	79.00	78.20	-2	1,287	-0.16%
2023/07/07	2	76.90	2	77.05	76.60	0	1,336	0.00%
2023/07/06	0	0.00	1	80.30	78.90	-1	1,332	-0.08%
2023/07/05	1	79.60	0	0.00	79.60	1	1,326	0.08%
2023/07/04	0	0.00	1	80.90	80.40	-1	1,324	-0.08%
2023/07/03	2	80.65	1	80.70	80.10	1	1,321	0.08%
2023/06/27	3	76.60	1	76.50	76.50	2	1,313	0.15%
2023/06/26	3	79.80	3	79.50	79.50	0	1,305	0.00%
2023/06/21	0	0.00	2	80.20	80.50	-2	1,294	-0.15%
2023/06/20	3	79.30	1	79.00	79.00	2	1,283	0.16%
2023/06/16	2	80.20	2	80.30	79.30	0	1,288	0.00%
2023/06/14	4	80.95	15	81.14	80.50	-11	1,269	-0.87%
2023/06/13	1	82.60	1	82.40	83.50	0	1,248	0.00%
2023/06/12	19	82.84	282	82.84	82.20	-263	1,203	-21.85%	大賣/鉅額交易
2023/06/09	12	82.60	89	82.29	82.50	-77	1,141	-6.75%
2023/06/08	1	78.00	30	79.03	78.60	-29	1,040	-2.79%
2023/06/07	3	80.60	0	0.00	80.00	3	1,044	0.29%
2023/06/06	0	0.00	3	81.70	80.10	-3	1,003	-0.30%
2023/06/05	10	81.73	96	81.96	81.70	-86	995	-8.64%
2023/06/02	456	82.34	1.2	81.27	83.00	454.8	966	47.07%	大買/鉅額交易
2023/06/01	2	79.85	3	79.30	79.10	-1	908	-0.11%
2023/05/31	17.2	80.12	16.2	81.20	81.50	1	897	0.11%
2023/05/30	73.2	79.83	79	80.56	80.00	-5.8	812	-0.71%
2023/05/29	7	75.97	1	75.60	76.00	6	656	0.91%
2023/05/26	1	73.30	1	74.60	73.60	0	697	0.00%
2023/05/19	1	72.10	1	70.90	70.80	0	766	0.00%
2023/05/18	2	71.75	1	71.80	71.50	1	834	0.12%
2023/05/12	0	0.00	0	68.00	68.40	0	872	0.00%
2023/05/11	1	67.60	0	0.00	67.40	1	882	0.11%
2023/05/10	0	70.80	0	0.00	70.40	0	896	0.00%
2023/05/05	1	72.60	1	72.20	71.90	0	953	0.00%
2023/05/04	0	0.00	0	71.40	71.10	0	1,007	0.00%
2023/04/28	8	73.00	8	73.80	73.80	0	1,253	0.00%
2023/04/24	1	71.50	0	0.00	71.80	1	1,482	0.07%
2023/04/21	0	0.00	4	70.93	70.50	-4	1,535	-0.26%
2023/04/20	4	73.50	0	0.00	73.20	4	1,545	0.26%
2023/04/19	1	75.60	1	75.40	75.00	0	1,560	0.00%
2023/04/18	0	0.00	0	77.25	76.70	0	1,566	0.00%
2023/04/13	3	77.10	5	77.10	76.50	-2	1,814	-0.11%
2023/04/12	4	80.57	22	79.86	78.70	-18	1,831	-0.98%
2023/04/10	0	77.70	1	78.20	77.50	-1	1,859	-0.05%
2023/04/06	0	76.90	0	0.00	78.30	0	1,891	0.00%
2023/03/31	0	76.65	1	76.90	76.90	-1	1,899	-0.05%
2023/03/29	0	0.00	1	75.70	74.80	-1	1,964	-0.05%
2023/03/28	2	75.40	0	0.00	75.40	2	2,159	0.09%
2023/03/27	1	77.50	0	0.00	77.90	1	2,197	0.05%
2023/03/24	0	76.90	1	77.30	77.00	-1	2,350	-0.04%
2023/03/23	1	77.00	1	76.80	76.90	0	2,873	0.00%
2023/03/22	1	77.50	6	77.25	77.30	-5	2,983	-0.17%
2023/03/14	1	78.20	1	76.80	75.10	0	3,078	0.00%
2023/03/08	2	78.00	0	0.00	77.90	2	3,213	0.06%
2023/03/07	5	79.10	1	78.90	79.10	4	3,214	0.12%
2023/03/03	20	78.70	0	80.10	78.70	20	3,301	0.61%
2023/03/01	0	0.00	16	78.39	79.00	-16	3,355	-0.48%
2023/02/24	19	80.71	11	82.60	80.40	8	3,355	0.24%
2023/02/23	15	81.27	6	81.03	81.40	9	3,310	0.27%
2023/02/21	5	81.00	1	81.20	80.50	4	3,332	0.12%
2023/02/20	0	79.80	1	80.90	81.00	-1	3,467	-0.03%
2023/02/17	9	81.01	11	79.66	81.00	-2	3,483	-0.06%
2023/02/16	14	81.74	13	82.01	80.40	1	3,496	0.03%
2023/02/13	6	78.12	4	78.15	78.00	2	3,612	0.06%
2023/02/10	3	77.10	4	77.68	77.10	-1	3,883	-0.03%
2023/02/09	1	79.30	1	79.90	79.30	0	3,947	0.00%
2023/02/08	1	80.20	0	0.00	80.00	1	3,962	0.03%
2023/02/07	10	80.28	13	79.37	80.40	-3	3,971	-0.08%
2023/02/03	2	80.85	7	79.56	79.00	-5	4,031	-0.12%
2023/02/02	12	81.44	2	81.25	81.60	10	4,143	0.24%
2023/02/01	0	0.00	2	79.40	80.10	-2	4,192	-0.05%
2023/01/31	1	79.80	1	80.30	81.10	0	4,627	0.00%
2023/01/30	10	79.97	12	79.36	80.80	-2	4,860	-0.04%
2023/01/17	0	0.00	7	75.43	75.00	-7	4,821	-0.15%
2023/01/16	16	75.37	14	74.38	75.70	2	4,832	0.04%
2023/01/13	15	75.03	20	75.24	73.30	-5	4,796	-0.10%
2023/01/12	16	74.06	16	74.59	73.90	0	4,905	0.00%
2023/01/11	18	75.42	12	75.33	74.30	6	4,947	0.12%
2023/01/10	5	74.24	5	74.42	73.10	0	4,914	0.00%
2023/01/09	5	74.60	1	74.20	74.70	4	4,901	0.08%
2023/01/06	2	73.10	3	73.00	73.80	-1	4,884	-0.02%
2023/01/05	8	73.66	10	73.40	73.10	-2	4,880	-0.04%
2023/01/04	1	72.00	7	73.97	74.20	-6	4,830	-0.12%
2023/01/03	22	73.14	22	73.38	72.50	0	4,789	0.00%
2022/12/30	19	69.38	28	70.79	69.20	-9	4,642	-0.19%
2022/12/29	19	69.59	26	70.75	70.40	-7	4,615	-0.15%
2022/12/28	3	69.60	6	69.57	68.30	-3	4,572	-0.07%
2022/12/27	7	72.80	6	72.80	72.80	1	4,549	0.02%
2022/12/26	1	73.20	2	73.05	72.30	-1	4,543	-0.02%
2022/12/23	0	0.00	1	71.20	73.10	-1	4,525	-0.02%
2022/12/22	3	71.90	10	73.08	73.00	-7	4,515	-0.16%
2022/12/21	20	72.49	7	72.83	72.00	13	4,502	0.29%
2022/12/20	33	75.52	24	76.31	72.40	9	4,463	0.20%
2022/12/19	14	76.68	4	76.80	77.40	10	4,277	0.23%
2022/12/16	36	79.44	165	79.00	78.90	-129	4,234	-3.05%	大賣/鉅額交易
2022/12/15	532	80.52	398	80.65	81.00	134	4,075	3.29%	大買/大賣/鉅額交易
2022/12/14	6	72.17	11	72.55	74.20	-5	3,547	-0.14%
2022/12/13	9	67.07	7	67.10	67.50	2	3,440	0.06%
2022/12/12	5	65.84	44	65.62	65.80	-39	3,426	-1.14%
2022/12/09	15	66.72	8	67.56	66.60	7	3,421	0.20%
2022/12/08	12	66.30	0	0.00	66.30	12	3,407	0.35%
2022/12/07	12	64.89	3	65.53	64.90	9	3,412	0.26%
2022/12/06	23	67.82	18	68.84	67.20	5	3,419	0.15%
2022/12/05	25	70.34	9	69.37	69.10	16	3,379	0.47%
2022/12/02	5	67.24	1	68.80	66.60	4	3,274	0.12%
2022/12/01	10	66.41	13	67.37	68.40	-3	3,249	-0.09%
2022/11/30	12	65.23	14	64.84	65.30	-2	3,210	-0.06%
2022/11/29	8	64.44	7	64.73	64.50	1	3,205	0.03%
2022/11/28	2	65.65	4	66.00	65.60	-2	3,197	-0.06%
2022/11/25	4	65.80	4	66.90	64.70	0	3,179	0.00%
2022/11/24	0	0.00	2	64.40	64.60	-2	3,112	-0.06%
2022/11/23	3	63.80	2	64.60	63.80	1	3,103	0.03%
2022/11/22	24	62.74	1	62.90	62.80	23	3,068	0.75%
2022/11/18	66	67.01	4	67.45	66.00	62	3,048	2.03%
2022/11/17	1	64.90	5	65.10	65.40	-4	2,984	-0.13%
2022/11/16	14	66.14	21	65.61	65.80	-7	2,963	-0.24%
2022/11/15	5	61.92	0	0.00	62.70	5	2,832	0.18%
2022/11/11	1	60.80	4	63.23	61.40	-3	2,801	-0.11%
2022/11/10	2	61.15	3	61.43	60.90	-1	2,766	-0.03%
2022/11/09	4	62.73	4	63.53	63.50	0	2,727	0.00%
2022/11/08	75	70.98	65	68.14	63.60	10	2,648	0.38%
2022/11/07	0	67.30	1	66.00	67.30	-1	2,379	-0.04%
2022/11/04	24	61.20	22	61.30	61.20	2	2,313	0.09%
2022/11/03	0	0.00	5	61.52	62.20	-5	2,294	-0.22%
2022/11/02	4	61.40	8	61.74	61.60	-4	2,293	-0.17%
2022/11/01	7	61.76	6	61.13	61.90	1	2,270	0.04%
2022/10/31	23	61.18	15	61.96	62.20	8	2,230	0.36%
2022/10/28	13	62.20	7	62.94	60.80	6	2,109	0.28%
2022/10/27	191	63.40	196	62.25	64.00	-5	2,019	-0.25%	大買/大賣/
2022/10/26	37	59.66	32	58.75	61.10	5	1,559	0.32%
2022/10/25	16	55.33	35	55.65	55.80	-19	1,306	-1.45%
2022/10/24	30	53.53	31	54.24	53.50	-1	1,314	-0.08%
2022/10/21	4	52.73	6	53.57	53.80	-2	1,320	-0.15%
2022/10/20	53	54.83	41	55.01	54.00	12	1,310	0.92%
2022/10/19	8	52.85	2	51.35	53.30	6	1,143	0.52%
2022/10/18	7	48.56	2	48.40	48.50	5	1,119	0.45%
2022/10/04	0	0.00	2	52.40	52.80	-2	1,458	-0.14%
2022/10/03	2	51.80	0	0.00	51.20	2	1,461	0.14%
2022/09/29	3	51.40	0	0.00	50.50	3	1,468	0.20%
2022/09/28	0	0.00	4	52.28	49.55	-4	1,469	-0.27%
2022/09/27	5	54.16	0	0.00	54.00	5	1,468	0.34%
2022/09/20	1	57.50	0	0.00	57.70	1	1,485	0.07%
2022/09/19	9	59.21	12	58.13	58.10	-3	1,494	-0.20%
2022/09/16	3	60.60	11	60.13	59.90	-8	1,498	-0.53%
2022/09/15	12	61.23	0	0.00	60.70	12	1,506	0.80%
2022/09/14	2	60.60	1	61.10	61.30	1	1,512	0.07%
2022/09/13	0	0.00	2	61.50	62.70	-2	1,509	-0.13%
2022/09/12	1	60.70	2	59.70	59.70	-1	1,502	-0.07%
2022/09/08	0	0.00	3	56.53	56.80	-3	1,507	-0.20%
2022/09/07	0	0.00	1	55.80	55.70	-1	1,520	-0.07%
2022/09/06	0	0.00	0.1	55.40	55.20	-0.1	1,519	-0.01%
2022/09/05	0	0.00	3	58.97	58.50	-3	1,535	-0.20%
2022/09/01	2	61.40	1	61.20	61.30	1	1,537	0.07%
2022/08/31	0	0.00	1	62.10	62.00	-1	1,536	-0.07%
2022/08/29	1	60.89	2	61.40	60.80	-1	1,531	-0.06%
2022/08/26	0	0.00	2	63.85	63.30	-2	1,523	-0.13%
2022/08/25	2	63.50	1	63.20	63.50	1	1,523	0.07%
2022/08/23	1	63.50	0	0.00	62.80	1	1,526	0.07%
2022/08/22	1	64.60	2	65.00	64.60	-1	1,531	-0.07%
2022/08/19	5	66.40	1	66.20	66.30	4	1,548	0.26%
2022/08/18	0	0.00	1	66.50	67.20	-1	1,572	-0.06%
2022/08/15	2	67.10	0	0.00	67.10	2	1,580	0.13%
2022/08/12	0	0.00	21	63.98	65.30	-21	1,560	-1.35%
2022/08/11	0	0.00	3	63.23	63.40	-3	1,546	-0.19%
2022/08/09	13	63.73	8	63.40	63.30	5	1,540	0.32%
2022/08/05	13	62.31	10	62.22	61.50	3	1,529	0.20%
2022/08/04	3	61.87	4	61.65	61.40	-1	1,537	-0.07%
2022/08/03	4	61.70	3	61.90	61.30	1	1,551	0.06%
2022/08/02	7	62.39	2	62.85	62.00	5	1,556	0.32%
2022/08/01	9	64.83	8	65.45	64.50	1	1,549	0.06%
2022/07/29	7	69.24	12	69.79	67.50	-5	1,534	-0.33%
2022/07/28	7	65.41	0	0.00	66.00	7	1,440	0.49%
2022/07/27	6	61.67	3	64.03	64.70	3	1,412	0.21%
2022/07/26	4	62.63	4	62.70	61.70	0	1,385	0.00%
2022/07/22	0	0.00	19	72.11	71.80	-19	1,323	-1.44%
2022/07/21	6	73.03	0	0.00	72.70	6	1,313	0.46%
2022/07/20	74	73.29	379	72.15	74.30	-305	1,287	-23.69%	大賣/鉅額交易
2022/07/19	358	69.58	39	68.50	69.60	319	1,172	27.20%	大買/鉅額交易
2022/07/18	0	0.00	4	63.03	63.30	-4	1,090	-0.37%
2022/07/14	0	0.00	3	61.00	60.50	-3	1,093	-0.27%
2022/07/13	1	57.60	0	0.00	57.60	1	1,101	0.09%
2022/07/12	0.1	70.50	0	0.00	69.60	0.1	1,101	0.01%
2022/07/11	1	73.02	0	0.00	73.20	1	1,095	0.09%
2022/07/06	1	70.00	0	0.00	70.00	1	1,134	0.09%
2022/07/05	1	72.20	0	0.00	71.60	1	1,160	0.09%
2022/06/28	0	0.00	0.1	79.40	79.70	-0.1	1,218	-0.01%
2022/06/27	0	0.00	1	79.20	82.20	-1	1,224	-0.08%
2022/06/23	1	75.70	1	75.50	75.60	0	1,246	0.00%
2022/06/22	1	77.20	0	0.00	77.10	1	1,250	0.08%
2022/06/21	1	79.10	1	78.40	80.50	0	1,248	0.00%
2022/06/20	1	81.20	1	82.00	77.50	0	1,255	0.00%
2022/06/17	1	80.00	0	0.00	83.30	1	1,289	0.08%
2022/06/16	0	0.00	9	84.57	82.00	-9	1,278	-0.70%
2022/06/15	2	86.15	1	85.90	85.90	1	1,312	0.08%
2022/06/14	2	87.10	3.1	86.37	87.70	-1.1	1,329	-0.08%
2022/06/13	1	91.00	0	0.00	91.00	1	1,316	0.08%
2022/06/09	1	97.20	1	97.00	96.70	0	1,327	0.00%
2022/06/08	1	99.60	0	0.00	98.00	1	1,352	0.07%
2022/06/02	1	98.70	0	0.00	98.20	1	1,452	0.07%
2022/05/30	1	95.00	2	95.60	97.90	-1	1,476	-0.07%
2022/05/27	2	92.05	2	92.20	92.90	0	1,481	0.00%
2022/05/26	0	0.00	8.1	90.81	90.20	-8.1	1,528	-0.53%
2022/05/25	0	0.00	1	96.60	96.30	-1	1,506	-0.07%
2022/05/24	0	0.00	1	99.50	96.50	-1	1,508	-0.07%
2022/05/23	1	102.00	100	100.80	99.50	-99	1,500	-6.60%
2022/05/13	0	0.00	1	103.00	103.00	-1	1,523	-0.07%
2022/05/12	22	100.00	3	98.60	98.60	19	1,527	1.24%
2022/05/11	8	101.81	6.1	106.93	101.00	1.9	1,531	0.12%
2022/05/10	3	108.50	4	100.50	108.50	-1	1,524	-0.07%
2022/05/09	5	106.40	5	111.70	105.50	0	1,597	0.00%
2022/05/06	2	110.50	4	114.00	114.00	-2	1,612	-0.12%
2022/05/05	0	0.00	24	116.58	114.50	-24	1,607	-1.49%
2022/05/04	5	112.50	0	0.00	114.00	5	1,602	0.31%
2022/05/03	55	111.29	1	112.50	112.00	54	1,603	3.37%
2022/04/29	103.5	115.07	1	112.00	111.00	102.5	1,622	6.32%	大買/鉅額交易
2022/04/28	75	111.50	0	0.00	109.00	75	1,614	4.65%
2022/04/27	1	109.00	3.3	107.17	109.50	-2.3	1,616	-0.14%
2022/04/26	0	0.00	324	110.60	111.00	-324	1,597	-20.28%	大賣/鉅額交易
2022/04/25	5	112.50	370	113.45	110.50	-365	1,578	-23.12%	大賣/鉅額交易
2022/04/22	0	0.00	49	123.29	122.50	-49	1,556	-3.15%
2022/04/21	0	0.00	6	126.33	127.00	-6	1,567	-0.38%
2022/04/19	11	124.45	56	126.28	123.00	-45	1,572	-2.86%
2022/04/18	4	123.75	3.1	125.42	122.00	0.9	1,584	0.06%
2022/04/15	4	122.50	2	120.50	121.00	2	1,577	0.13%
2022/04/14	4	126.13	87	126.40	125.00	-83	1,619	-5.13%
2022/04/13	9	124.44	9	122.72	124.50	0	1,641	0.00%
2022/04/12	5	121.70	10	120.75	123.00	-5	1,650	-0.30%
2022/04/11	1	120.00	441	122.05	120.00	-440	1,643	-26.77%	大賣/鉅額交易
2022/04/08	1	132.00	1	132.50	130.00	0	1,632	0.00%
2022/04/07	5	135.60	28	133.88	133.00	-23	1,619	-1.42%
2022/04/06	0	147.29	2	148.25	147.00	-2	1,578	-0.13%
2022/04/01	2	148.50	8	147.81	147.50	-6	1,612	-0.37%
2022/03/31	2	150.50	1	149.50	149.00	1	1,661	0.06%
2022/03/30	1	150.50	4	150.50	149.50	-3	1,719	-0.17%
2022/03/29	8	152.25	4	153.13	151.50	4	1,800	0.22%
2022/03/28	9	153.89	1	155.00	153.50	8	1,943	0.41%
2022/03/25	4	149.88	2	153.00	149.00	2	1,942	0.10%
2022/03/24	8	150.00	2	150.50	149.00	6	2,008	0.30%
2022/03/23	45	151.69	10	151.45	152.00	35	2,056	1.70%
2022/03/22	14	148.86	12	146.04	151.00	2	2,090	0.10%
2022/03/21	3	155.50	2	154.00	155.00	1	2,082	0.05%
2022/03/18	6	157.58	16	158.69	154.50	-10	2,141	-0.47%
2022/03/17	13	155.81	0	0.00	156.00	13	2,210	0.59%
2022/03/16	1	153.00	1	151.00	150.00	0	2,491	0.00%
2022/03/15	1	152.50	0	0.00	149.00	1	2,562	0.04%
2022/03/14	4	149.63	5	149.90	149.50	-1	2,701	-0.04%
2022/03/11	4	151.50	7	150.21	151.50	-3	2,786	-0.11%
2022/03/10	13	157.88	10	157.75	154.00	3	2,902	0.10%
2022/03/09	1	147.00	1	146.00	147.00	0	3,099	0.00%
2022/03/08	1	152.00	2	146.00	143.50	-1	3,354	-0.03%
2022/03/07	1	149.00	7	148.29	149.00	-6	3,454	-0.17%
2022/03/04	2	158.75	2	159.50	156.00	0	3,643	0.00%
2022/03/03	1	161.50	8	165.56	161.00	-7	3,668	-0.19%
2022/03/02	13	164.00	17	162.79	165.50	-4	3,729	-0.11%
2022/03/01	22	165.02	31	162.90	163.00	-9	3,795	-0.24%
2022/02/25	10	150.75	0	0.00	152.50	10	3,772	0.27%
2022/02/24	2	147.75	9	147.56	145.00	-7	3,774	-0.19%
2022/02/23	4	153.00	0	0.00	152.00	4	3,782	0.11%
2022/02/22	3	150.50	4	151.38	149.00	-1	3,817	-0.03%
2022/02/21	0	156.33	0	0.00	156.00	0	3,844	0.00%
2022/02/18	2	154.50	5	155.00	158.50	-3	3,905	-0.08%
2022/02/17	4	160.25	0	0.00	158.50	4	3,959	0.10%
2022/02/16	0	0.00	3	158.83	160.00	-3	4,008	-0.07%
2022/02/15	5	157.70	2	156.00	155.00	3	4,078	0.07%
2022/02/14	10	155.10	9	155.39	154.00	1	4,174	0.02%
2022/02/11	12	159.13	15	158.97	160.00	-3	4,267	-0.07%
2022/02/10	19	166.66	8	164.94	164.00	11	4,495	0.24%
2022/02/09	32.2	166.58	55	165.97	166.00	-22.8	4,773	-0.48%
2022/02/08	33	162.03	14	160.68	163.00	19	4,896	0.39%
2022/02/07	5.6	149.43	2	153.00	148.50	3.6	4,879	0.07%
2022/01/26	2	149.00	5	149.00	148.00	-3	4,906	-0.06%
2022/01/25	5	149.10	16	149.25	146.50	-11	4,957	-0.22%
2022/01/24	5	147.00	5	144.90	152.00	0	4,985	0.00%
2022/01/21	3	154.00	5	153.10	151.50	-2	5,013	-0.04%
2022/01/20	0	0.00	1	158.00	158.00	-1	5,060	-0.02%
2022/01/19	1	162.00	1	160.50	161.50	0	5,133	0.00%
2022/01/18	1	166.00	6	166.00	163.00	-5	5,350	-0.09%
2022/01/17	6	164.33	1	164.00	166.50	5	5,461	0.09%
2022/01/14	20	157.25	20	158.38	160.50	0	5,632	0.00%
2022/01/13	4	161.13	1	164.00	161.00	3	5,848	0.05%
2022/01/11	7	166.43	81	171.43	165.00	-74	6,226	-1.19%
2022/01/10	24	166.83	7	168.43	172.00	17	6,410	0.27%
2022/01/07	37	168.35	5	163.00	171.00	32	6,516	0.49%
2022/01/06	49	170.09	76	169.18	168.50	-27	6,568	-0.41%
2022/01/05	34	179.22	6	178.58	176.00	28	6,550	0.43%
2022/01/04	6	180.00	7	180.57	180.00	-1	6,593	-0.02%
2022/01/03	15	180.53	7	179.29	179.00	8	6,602	0.12%
2021/12/30	75	175.78	12	177.00	178.50	63	6,679	0.94%
2021/12/29	151	176.26	3	177.67	177.00	148	6,686	2.21%	大買/鉅額交易
2021/12/28	84	179.76	5	179.00	179.00	79	6,666	1.19%
2021/12/27	68	185.81	17	183.88	181.00	51	6,647	0.77%
2021/12/24	100	188.64	26	189.29	187.50	74	6,613	1.12%
2021/12/23	55	188.55	51	188.85	187.00	4	6,564	0.06%
2021/12/22	41	189.72	74	189.30	186.50	-33	6,489	-0.51%
2021/12/21	214	182.25	22	181.52	184.00	192	6,350	3.02%	大買/鉅額交易
2021/12/20	132	181.59	69	184.57	179.00	63	6,333	0.99%	大買/
2021/12/17	7	183.50	16	180.41	183.00	-9	6,255	-0.14%
2021/12/16	36	182.08	32	184.50	181.00	4	6,204	0.06%
2021/12/15	13	181.46	14	181.11	183.50	-1	6,175	-0.02%
2021/12/14	32	178.45	27	179.00	180.50	5	6,129	0.08%
2021/12/13	108	182.24	38	185.58	182.00	70	6,059	1.16%	大買/
2021/12/10	168	192.06	248	196.55	182.00	-80	5,943	-1.35%	大買/大賣/
2021/12/09	196	194.26	70	194.26	195.00	126	5,640	2.23%	大買/鉅額交易
2021/12/08	290	191.86	275	193.00	190.00	15	5,559	0.27%	大買/大賣/
2021/12/07	237	190.57	263	189.71	190.00	-26	5,406	-0.48%	大買/大賣/
2021/12/06	118	184.83	141	186.38	193.00	-23	5,344	-0.43%	大買/大賣/
2021/12/03	221	189.49	578	186.90	191.50	-357	5,293	-6.74%	大買/大賣/鉅額交易
2021/12/02	442	181.53	124	182.28	183.50	318	5,077	6.26%	大買/大賣/鉅額交易
2021/12/01	82	173.04	127	169.91	177.00	-45	4,987	-0.90%	大賣/
2021/11/30	293	169.77	77	170.69	175.50	216	4,867	4.44%	大買/鉅額交易
2021/11/29	37	160.61	8	156.31	161.00	29	4,674	0.62%
2021/11/26	40	164.36	28	165.02	160.50	12	4,658	0.26%
2021/11/25	38	164.28	16	163.78	161.50	22	4,575	0.48%
2021/11/24	14	161.96	7	161.50	162.00	7	4,486	0.16%
2021/11/23	1	159.00	0	0.00	155.00	1	4,444	0.02%
2021/11/22	18	157.56	19	158.13	158.00	-1	4,446	-0.02%
2021/11/19	23	159.59	20	155.33	159.00	3	4,441	0.07%
2021/11/18	49	156.57	50	155.59	156.50	-1	4,460	-0.02%
2021/11/17	32	152.98	11	153.77	157.00	21	4,440	0.47%
2021/11/16	31	161.03	96	161.92	157.50	-65	4,387	-1.48%
2021/11/15	31	165.03	32	166.73	163.50	-1	4,333	-0.02%
2021/11/12	143	164.91	145	165.75	164.50	-2	4,295	-0.05%	大買/大賣/
2021/11/11	42	165.27	29	163.91	163.00	13	4,223	0.31%
2021/11/10	71	166.13	97	166.54	163.00	-26	4,140	-0.63%
2021/11/09	60	169.77	116	171.53	166.50	-56	4,040	-1.39%	大賣/
2021/11/08	112	165.95	140	165.00	163.50	-28	3,798	-0.74%	大買/大賣/
2021/11/05	160	156.87	76	157.08	160.00	84	3,556	2.36%	大買/
2021/11/04	70	146.16	47	148.53	145.50	23	3,393	0.68%
2021/11/03	32	148.47	33	148.36	148.00	-1	3,460	-0.03%
2021/11/02	118	147.65	90	153.93	146.00	28	3,572	0.78%	大買/
2021/11/01	22	153.64	71	151.94	154.00	-49	3,541	-1.38%
2021/10/29	113	151.63	62	153.47	150.00	51	3,527	1.45%	大買/
2021/10/28	158	151.36	89	151.94	150.00	69	3,518	1.96%	大買/
2021/10/27	113	155.38	63	155.01	155.50	50	3,532	1.42%	大買/
2021/10/26	240	164.36	89	167.78	157.50	151	3,489	4.33%	大買/鉅額交易
2021/10/25	270	173.81	182	171.45	175.00	88	3,305	2.66%	大買/大賣/
2021/10/22	46	168.48	127	166.47	171.50	-81	3,268	-2.48%	大賣/
2021/10/21	51	169.00	156	176.33	166.50	-105	3,297	-3.18%	大賣/鉅額交易
2021/10/20	18	170.86	150	174.01	168.50	-132	3,144	-4.20%	大賣/鉅額交易
2021/10/19	65	166.97	207	169.14	168.50	-142	3,000	-4.73%	大賣/鉅額交易
2021/10/18	95	167.48	277	166.45	168.50	-182	2,794	-6.51%	大賣/鉅額交易
2021/10/15	38	151.22	36	149.38	154.00	2	2,589	0.08%
2021/10/14	19	145.05	32	143.56	145.00	-13	2,484	-0.52%
2021/10/13	11	138.05	13	136.54	137.00	-2	2,409	-0.08%
2021/10/12	26	140.48	9	141.50	135.00	17	2,391	0.71%
2021/10/08	17	135.03	14	136.71	134.00	3	2,341	0.13%
2021/10/07	221	135.92	15.1	135.27	136.50	206	2,337	8.81%	大買/鉅額交易
2021/10/06	44.1	127.68	5	127.80	128.00	39.1	2,259	1.73%
2021/10/05	0	0.00	1	122.00	124.00	-1	2,248	-0.04%
2021/10/04	2	121.50	6	124.00	119.50	-4	2,255	-0.18%
2021/10/01	11	123.73	11	121.32	119.50	0	2,252	0.00%
2021/09/30	7	121.57	2	120.75	122.50	5	2,251	0.22%
2021/09/29	5	118.00	2	116.00	116.00	3	2,283	0.13%
2021/09/28	0	0.00	5	121.50	121.00	-5	2,314	-0.22%
2021/09/27	36	127.68	1	128.50	127.50	35	2,312	1.51%
2021/09/23	1	134.00	0	0.00	131.50	1	2,343	0.04%
2021/09/22	2	126.00	26	133.12	132.00	-24	2,370	-1.01%
2021/09/16	56	133.91	1	134.00	135.50	55	2,440	2.25%
2021/09/14	1	134.50	2	135.25	134.00	-1	2,537	-0.04%
2021/09/13	1	134.50	1	138.50	134.50	0	2,597	0.00%
2021/09/10	5	137.60	4	136.75	138.00	1	2,664	0.04%
2021/09/09	12	136.38	12	136.67	137.50	0	2,692	0.00%
2021/09/08	27	137.26	62	138.11	134.50	-35	2,680	-1.31%
2021/09/07	14	145.86	8	146.50	146.50	6	2,631	0.23%
2021/09/06	72	153.56	97	153.53	144.00	-25	2,650	-0.94%
2021/09/03	0	0.00	5	144.50	144.50	-5	2,560	-0.20%
2021/09/01	1	145.50	136	145.40	145.00	-135	2,756	-4.90%	大賣/鉅額交易
2021/08/31	5	140.30	0	0.00	140.00	5	2,809	0.18%
2021/08/30	0	0.00	0	142.40	141.00	0	2,845	0.00%
2021/08/27	0	0.00	2	142.50	142.00	-2	2,883	-0.07%
2021/08/25	1	147.50	10	147.50	147.50	-9	2,939	-0.31%
2021/08/24	4	150.13	10	148.65	147.00	-6	2,934	-0.20%
2021/08/23	9	144.22	2	145.00	146.50	7	2,878	0.24%
2021/08/20	0	0.00	8	137.00	137.00	-8	2,863	-0.28%
2021/08/18	1	136.00	1	137.00	141.00	0	2,847	0.00%
2021/08/16	2	138.50	1	139.50	139.00	1	2,835	0.04%
2021/08/13	0	0.00	1	137.50	137.50	-1	2,822	-0.04%
2021/08/12	1	140.50	0	0.00	140.00	1	2,819	0.04%
2021/08/11	20	143.20	8	140.00	140.50	12	2,988	0.40%
2021/08/10	101	156.22	0	0.00	150.50	101	3,127	3.23%	大買/鉅額交易
2021/08/09	126	159.24	2	159.00	157.50	124	3,156	3.93%	大買/鉅額交易
2021/08/06	130	172.18	36	172.64	157.00	94	3,277	2.87%	大買/
2021/08/05	1	164.00	2	162.50	161.50	-1	3,235	-0.03%
2021/08/04	4	159.25	2	162.25	158.00	2	3,319	0.06%
2021/08/03	4	162.50	6.1	163.97	163.00	-2.1	3,431	-0.06%
2021/08/02	317	158.89	15	156.93	160.00	302	3,502	8.62%	大買/鉅額交易
2021/07/30	10	142.35	314	152.53	153.00	-304	3,514	-8.65%	大賣/鉅額交易
2021/07/29	11	142.45	12	146.00	146.00	-1	3,574	-0.03%
2021/07/28	87	141.52	321	141.07	141.00	-234	3,635	-6.44%	大賣/鉅額交易
2021/07/27	55.1	155.28	448	158.04	140.50	-393	3,679	-10.68%	大賣/鉅額交易
2021/07/26	389	155.36	48	155.09	156.00	341	3,560	9.58%	大買/鉅額交易
2021/07/23	1	144.00	11	141.82	142.00	-10	3,613	-0.28%
2021/07/22	36	142.68	16	146.50	139.00	20	3,726	0.54%
2021/07/21	7	139.50	2.1	144.42	137.50	4.9	3,798	0.13%
2021/07/20	0	0.00	2	147.00	143.50	-2	3,875	-0.05%
2021/07/19	2	149.00	15	147.67	144.50	-13	3,955	-0.33%
2021/07/16	0.1	139.00	0	0.00	139.00	0.1	3,939	0.00%
2021/07/15	0	0.00	2	134.50	141.00	-2	3,939	-0.05%
2021/07/14	0	0.00	10	136.00	135.50	-10	3,935	-0.25%
2021/07/13	26	140.77	2	143.50	140.00	24	3,923	0.61%
2021/07/08	1	150.00	0	0.00	149.00	1	3,900	0.03%
2021/07/07	139	149.03	0	0.00	150.50	139	3,900	3.56%	大買/鉅額交易
2021/07/06	1	151.50	51	150.64	151.00	-50	3,899	-1.28%
2021/07/05	357	152.42	27	152.24	152.50	330	3,868	8.53%	大買/鉅額交易
2021/07/02	2	141.75	5	140.30	139.00	-3	3,978	-0.08%
2021/07/01	1	145.00	1	142.50	140.50	0	4,044	0.00%
2021/06/29	10	145.85	0	0.00	142.50	10	4,150	0.24%
2021/06/28	11	146.36	0	0.00	148.00	11	4,156	0.26%
2021/06/25	11	155.09	62	154.69	151.50	-51	4,127	-1.24%
2021/06/24	44	156.42	13	154.23	154.50	31	4,081	0.76%
2021/06/23	12	143.42	10	146.35	143.00	2	4,030	0.05%
2021/06/22	20	146.85	10	149.10	143.50	10	3,985	0.25%
2021/06/21	4	160.38	27	158.24	153.50	-23	3,922	-0.59%
2021/06/18	6	170.17	7	171.14	166.50	-1	3,849	-0.03%
2021/06/17	2	167.25	1	167.50	168.50	1	3,827	0.03%
2021/06/16	3	167.67	3	168.67	165.50	0	3,819	0.00%
2021/06/15	7	174.79	294	170.95	174.00	-287	3,782	-7.59%	大賣/鉅額交易
2021/06/11	14	174.18	11	170.41	166.50	3	3,760	0.08%
2021/06/10	1	187.50	33	184.00	181.00	-32	3,775	-0.85%
2021/06/09	4	176.38	52	173.71	178.00	-48	3,777	-1.27%
2021/06/08	77	176.31	25	174.18	176.50	52	3,731	1.39%
2021/06/07	4	158.75	7	160.21	160.50	-3	3,699	-0.08%
2021/06/04	6	162.42	56	166.29	161.50	-50	3,678	-1.36%
2021/06/03	14	178.43	261.1	174.42	173.50	-247.1	3,655	-6.76%	大賣/鉅額交易
2021/06/02	233	174.71	110	175.45	174.00	123	3,599	3.42%	大買/大賣/鉅額交易
2021/06/01	100	174.00	8	170.50	174.00	92	3,600	2.56%
2021/05/28	307	156.66	0	0.00	153.50	307	3,629	8.46%	大買/鉅額交易
2021/05/27	5	150.00	0	0.00	152.00	5	3,638	0.14%
2021/05/26	83	153.99	0	0.00	155.00	83	3,660	2.27%
2021/05/25	34	148.97	0	150.50	151.00	34	3,792	0.90%
2021/05/24	83	138.49	10	144.00	142.00	73	3,930	1.86%
2021/05/21	113	141.03	0	0.00	143.00	113	4,091	2.76%	大買/鉅額交易
2021/05/20	50	138.50	0	0.00	133.00	50	4,122	1.21%
2021/05/19	8	144.50	7	145.14	138.00	1	4,252	0.02%
2021/05/18	172	144.08	23	142.20	145.00	149	4,083	3.65%	大買/鉅額交易
2021/05/17	12	142.67	18	142.33	139.00	-6	3,894	-0.15%
2021/05/14	18	170.67	79	156.28	154.00	-61	3,862	-1.58%
2021/05/13	7	176.35	25	181.92	171.00	-18	3,723	-0.48%
2021/05/12	46	194.14	84	198.67	190.00	-38	3,718	-1.02%
2021/05/11	38	217.09	216.5	217.27	211.00	-178.5	3,819	-4.67%	大賣/鉅額交易
2021/05/10	303.2	233.01	41	228.26	234.00	262.2	3,787	6.92%	大買/鉅額交易
2021/05/07	18	206.61	15	205.40	213.00	3	3,813	0.08%
2021/05/06	21	193.71	19.3	197.45	194.00	1.8	3,752	0.05%
2021/05/05	21.3	198.85	21	198.48	197.50	0.3	3,695	0.01%
2021/05/04	76	192.75	55	191.00	188.50	21	3,727	0.56%
2021/05/03	29	218.95	13	211.62	207.00	16	3,692	0.43%
2021/04/29	11	222.32	6	222.25	211.00	5	3,725	0.13%
2021/04/28	29	225.95	32	230.38	222.00	-3	3,678	-0.08%
2021/04/27	28	226.96	36	225.88	217.00	-8	3,643	-0.22%
2021/04/26	48.2	216.48	171	210.03	220.00	-122.9	3,606	-3.41%	大賣/鉅額交易
2021/04/23	31	199.14	181	195.05	200.00	-150	3,581	-4.19%	大賣/鉅額交易
2021/04/22	47	189.96	61	184.47	182.00	-14	3,495	-0.40%
2021/04/21	30	199.02	14	202.29	202.00	16	3,492	0.46%
2021/04/20	145	204.41	56	205.75	210.00	89	3,494	2.55%	大買/
2021/04/19	69	219.00	0	0.00	219.00	69	3,495	1.97%
2021/04/16	68	240.31	2	242.25	243.00	66	3,492	1.89%
2021/04/15	11	219.41	10	223.85	225.00	1	3,499	0.03%
2021/04/14	17	194.35	13	203.85	215.50	4	3,533	0.11%
2021/04/13	15	217.27	5.4	227.28	214.00	9.6	3,544	0.27%
2021/04/12	9.4	220.00	155	220.00	220.00	-145.6	3,560	-4.09%	大賣/鉅額交易
2021/04/09	110	187.67	30	193.68	200.00	80	3,557	2.25%	大買/
2021/04/08	199.2	200.54	136	199.57	197.00	63.2	3,714	1.70%	大買/大賣/
2021/04/07	7	200.00	57.1	198.16	202.00	-50.1	3,660	-1.37%
2021/04/06	0	0.00	151	184.00	184.00	-151	3,768	-4.01%	大賣/鉅額交易
2021/04/01	201.1	166.85	617	162.65	167.50	-415.9	3,979	-10.45%	大買/大賣/鉅額交易
2021/03/31	597	149.17	7	151.64	152.50	590	4,130	14.28%	大買/鉅額交易
2021/03/29	0	0.00	40	135.75	136.00	-40	4,121	-0.97%
2021/03/26	5	128.50	0	0.00	131.00	5	4,117	0.12%
2021/03/25	50	128.50	0	0.00	128.50	50	4,123	1.21%
2021/03/24	42	128.48	0	0.00	128.00	42	4,153	1.01%
2021/03/23	10	126.10	0	0.00	126.00	10	4,172	0.24%
2021/03/22	100	129.97	50	127.60	132.50	50	4,174	1.20%
2021/03/19	128	126.95	10	125.30	128.00	118	4,174	2.83%	大買/鉅額交易
2021/03/18	56	125.07	46	125.11	122.50	10	4,189	0.24%
2021/03/17	9	124.28	17	123.82	122.00	-8	4,207	-0.19%
2021/03/16	5	126.40	5	126.20	124.50	0	4,558	0.00%
2021/03/15	10	135.85	10	135.90	133.50	0	4,822	0.00%
2021/03/12	3	128.83	3	132.33	134.00	0	4,812	0.00%
2021/03/11	25	127.98	4	124.00	129.50	21	4,858	0.43%
2021/03/10	0	0.00	1	125.00	122.00	-1	5,010	-0.02%
2021/03/09	55	122.00	0	0.00	122.00	55	5,006	1.10%
2021/03/08	4	118.25	3	121.00	117.00	1	4,999	0.02%
2021/03/05	0	0.00	1	116.50	117.00	-1	4,994	-0.02%
2021/03/04	15	120.40	3	119.67	120.50	12	4,996	0.24%
2021/03/03	1	118.50	5	118.60	118.50	-4	4,981	-0.08%
2021/03/02	0	112.50	2	120.00	114.50	-2	4,986	-0.04%
2021/02/26	2	115.50	0	0.00	116.50	2	5,001	0.04%
2021/02/25	5	122.50	4	123.50	121.00	1	5,001	0.02%
2021/02/24	17	110.94	11	111.82	115.00	6	4,884	0.12%
2021/02/23	107	116.77	56	115.88	112.50	51	4,811	1.06%	大買/
2021/02/22	51	123.67	52	123.54	124.50	-1	4,793	-0.02%
2021/02/19	65	111.95	1	108.50	113.50	64	4,858	1.32%
2021/02/18	0	0.00	6	103.50	103.50	-6	4,837	-0.12%
2021/02/17	5	94.20	3	94.20	94.20	2	4,966	0.04%
2021/02/05	1	85.80	4	83.25	85.70	-3	5,089	-0.06%
2021/02/04	20	86.97	43	86.12	85.60	-23	5,255	-0.44%
2021/02/03	67	86.00	50	86.52	84.40	17	5,638	0.30%
2021/02/02	179	85.40	39	84.93	82.40	140	5,957	2.35%	大買/鉅額交易
2021/02/01	4	94.88	27	97.11	91.40	-23	5,780	-0.40%
2021/01/29	39	100.22	36.1	97.84	101.50	2.9	5,736	0.05%
2021/01/28	6	93.23	0	0.00	92.60	6	5,621	0.11%
2021/01/27	54	97.74	7.7	96.28	96.50	46.3	5,619	0.82%
2021/01/26	12	97.39	76	98.51	97.80	-64	5,605	-1.14%
2021/01/25	27	97.99	4.2	94.17	98.20	22.8	5,504	0.41%
2021/01/22	32	91.84	29	91.51	89.30	3	5,502	0.05%
2021/01/21	13	97.87	6.1	99.08	98.00	7	5,498	0.13%
2021/01/20	26.2	100.21	52	98.40	97.20	-25.8	5,535	-0.47%
2021/01/19	14.1	113.42	121.1	111.01	108.00	-107	5,462	-1.96%	大賣/鉅額交易
2021/01/18	9.1	115.56	75	119.01	112.50	-65.9	5,457	-1.21%
2021/01/15	10	124.30	12.1	121.11	125.00	-2.1	5,450	-0.04%
2021/01/14	11	115.36	14.2	114.34	119.00	-3.2	5,627	-0.06%
2021/01/13	82	107.04	8	109.00	108.50	74	5,682	1.30%
2021/01/12	33	107.47	1	105.50	108.00	32	5,678	0.56%
2021/01/11	34	118.82	4	116.50	116.50	30	5,670	0.53%
2021/01/08	38	125.00	278.1	122.10	121.00	-240.1	5,670	-4.23%	大賣/鉅額交易
2021/01/07	204	110.33	31.1	113.83	117.50	172.9	5,660	3.06%	大買/鉅額交易
2021/01/06	130	117.17	7.1	114.12	111.50	122.9	5,630	2.18%	大買/鉅額交易
2021/01/05	34	127.28	6	126.50	123.50	28	5,659	0.49%
2021/01/04	82	138.15	41	136.83	137.00	41	5,640	0.73%
2020/12/31	76	141.36	118	143.14	135.00	-42	5,629	-0.75%	大賣/
2020/12/30	61	142.23	46	142.08	142.00	15	5,459	0.28%
2020/12/29	45.3	140.88	67	142.12	142.50	-21.7	5,358	-0.40%
2020/12/28	56.9	141.67	35	141.01	144.00	21.9	5,167	0.42%
2020/12/25	33.4	136.73	656	135.57	131.00	-622.6	4,941	-12.60%	大賣/鉅額交易
2020/12/24	22	133.59	37	132.92	135.50	-15	4,656	-0.32%
2020/12/23	100	131.52	15	129.03	132.00	85	4,643	1.83%
2020/12/22	15	120.00	5	123.80	120.00	10	4,634	0.22%
2020/12/21	74	121.96	5	122.50	120.50	69	4,633	1.49%
2020/12/18	127.1	128.92	74	132.94	125.00	53.1	4,630	1.15%	大買/
2020/12/17	67	127.50	83	127.04	127.50	-16	4,610	-0.35%
2020/12/16	46	116.28	11	120.00	116.00	35	4,603	0.76%
2020/12/15	115	116.65	34	120.31	112.00	81	4,606	1.76%	大買/
2020/12/14	215	119.20	53	116.77	119.50	162	4,600	3.52%	大買/鉅額交易
2020/12/11	570	111.64	76	113.22	109.00	494	4,587	10.77%	大買/鉅額交易
2020/12/10	111	114.25	252.1	116.73	116.50	-141.1	4,571	-3.09%	大買/大賣/鉅額交易
2020/12/09	272	133.31	502	135.61	121.50	-230	4,192	-5.49%	大買/大賣/鉅額交易
2020/12/08	6	130.17	89	130.56	134.50	-83	3,903	-2.13%
2020/12/07	12	119.08	88	120.01	122.50	-76	3,833	-1.98%
2020/12/04	209.1	111.41	296.1	110.39	111.50	-87	3,828	-2.27%	大買/大賣/
2020/12/03	0	0.00	18	100.13	101.50	-18	3,775	-0.48%
2020/12/02	158	97.68	1	98.80	97.10	157	3,860	4.07%	大買/鉅額交易
2020/12/01	80	101.68	33.1	102.16	101.50	46.9	3,923	1.19%
2020/11/30	68	98.22	47	98.36	101.00	21	4,060	0.52%
2020/11/27	246	93.96	22	93.37	95.00	224	4,199	5.33%	大買/鉅額交易
2020/11/26	304.9	98.58	8	99.31	99.00	296.9	4,198	7.07%	大買/鉅額交易
2020/11/25	61.4	96.30	192	97.67	96.50	-130.6	4,204	-3.11%	大賣/鉅額交易
2020/11/24	148.2	95.48	82	95.44	95.50	66.2	4,190	1.58%	大買/
2020/11/23	41.3	96.19	285	97.42	98.50	-243.7	4,180	-5.83%	大賣/鉅額交易
2020/11/20	614.1	96.50	154	96.98	94.00	460.1	4,171	11.03%	大買/大賣/鉅額交易
2020/11/19	379.1	106.38	706	103.91	104.00	-326.9	4,109	-7.95%	大買/大賣/鉅額交易
2020/11/18	333.1	95.78	85	95.83	97.50	248.1	3,982	6.23%	大買/鉅額交易
2020/11/17	315.4	88.94	179	91.20	88.70	136.4	3,889	3.51%	大買/大賣/鉅額交易
2020/11/16	110.1	87.65	362	85.64	89.90	-251.9	3,808	-6.61%	大買/大賣/鉅額交易
2020/11/13	419	81.75	82	80.33	82.00	337	3,754	8.98%	大買/鉅額交易
2020/11/12	53.8	74.94	42	75.01	74.60	11.8	3,670	0.32%
2020/11/11	141	74.20	163	74.08	75.70	-22	3,475	-0.63%	大買/大賣/
2020/11/10	83	71.18	132	71.07	73.30	-49	3,045	-1.61%	大賣/
2020/11/09	21	66.70	0	0.00	66.70	21	2,636	0.80%
2020/11/06	38	60.62	1	60.70	60.70	37	2,612	1.42%
2020/11/05	0	0.00	1	55.50	55.20	-1	2,569	-0.04%
2020/11/04	2	54.70	1	54.30	54.30	1	2,553	0.04%
2020/11/03	4	54.68	3	54.30	54.30	1	2,553	0.04%
2020/11/02	2	55.80	2.2	55.88	54.70	-0.2	2,564	-0.01%
2020/10/30	10	57.10	12	55.89	56.20	-2	2,562	-0.08%
2020/10/29	12	56.96	16	56.72	57.20	-4	2,556	-0.16%
2020/10/28	44	55.93	45	56.48	55.00	-1	2,477	-0.04%
2020/10/27	1	53.80	1	54.00	53.80	0	2,394	0.00%
2020/10/26	8	56.18	6	56.70	53.70	2	2,431	0.08%
2020/10/23	0	0.00	3	55.40	55.40	-3	2,610	-0.11%
2020/10/22	32	54.51	36	54.84	54.50	-4	2,666	-0.15%
2020/10/21	4	52.08	1	52.00	51.90	3	2,497	0.12%
2020/10/19	2	49.65	0	0.00	49.35	2	2,434	0.08%
2020/10/15	1	51.30	0	0.00	50.60	1	2,425	0.04%
2020/10/14	0	50.90	0	0.00	50.80	0	2,424	0.00%
2020/10/13	2	52.65	2	52.65	51.20	0	2,422	0.00%
2020/09/30	0	0.00	2	50.00	49.75	-2	2,391	-0.08%
2020/09/29	1	49.60	0	0.00	49.60	1	2,413	0.04%
2020/09/28	1	49.65	1	49.50	49.45	0	2,460	0.00%
2020/09/25	2	49.33	2	49.78	49.00	0	2,464	0.00%
2020/09/24	1	50.70	1	50.30	50.00	0	2,453	0.00%
2020/09/23	0	0.00	1	52.30	50.60	-1	2,451	-0.04%
2020/09/22	3	50.93	1	50.50	51.90	2	2,451	0.08%
2020/09/21	0	0.00	2	51.00	50.90	-2	2,444	-0.08%
2020/09/17	0	0.00	33	52.34	52.30	-33	2,433	-1.36%
2020/09/15	0	0.00	52	52.01	52.20	-52	2,428	-2.14%
2020/09/14	9	52.48	3	52.50	52.60	6	2,426	0.25%
2020/09/11	23	54.80	18	55.24	52.10	5	2,415	0.21%
2020/09/10	16	58.74	51	58.16	57.10	-35	2,340	-1.50%
2020/09/09	9	57.58	349.5	57.79	57.00	-340.5	2,314	-14.71%	大賣/鉅額交易
2020/09/08	171.5	57.64	44	58.68	58.60	127.5	2,237	5.70%	大買/鉅額交易
2020/09/07	468	54.47	150	54.98	55.00	318	2,111	15.06%	大買/大賣/鉅額交易
2020/09/04	43	50.91	17	50.20	52.10	26	2,083	1.25%
2020/09/03	67	54.73	337	55.84	54.20	-270	2,030	-13.30%	大賣/鉅額交易
2020/09/02	283	54.70	7	53.41	55.30	276	1,891	14.59%	大買/鉅額交易
2020/09/01	7	50.36	6	50.87	50.30	1	1,757	0.06%
2020/08/31	9	50.06	5	50.02	50.00	4	1,775	0.23%
2020/08/27	5	49.00	7	49.46	49.20	-2	1,775	-0.11%
2020/08/26	1	48.55	0	0.00	48.75	1	1,880	0.05%
2020/08/25	9	49.02	6	48.84	49.30	3	1,881	0.16%
2020/08/24	0	0.00	6	47.80	48.50	-6	1,950	-0.31%
2020/08/21	2	46.55	0	0.00	46.50	2	1,931	0.10%
2020/08/20	3	46.85	0	0.00	46.20	3	1,922	0.16%
2020/08/19	3	51.37	4	50.63	49.60	-1	1,892	-0.05%
2020/08/18	2	49.93	4	49.73	49.20	-2	1,813	-0.11%
2020/08/17	2	48.28	0	0.00	48.10	2	1,771	0.11%
2020/08/14	10	46.98	0	0.00	47.00	10	1,758	0.57%
2020/08/11	0	0.00	10	47.27	46.25	-10	1,723	-0.58%
2020/08/10	0	0.00	0	47.55	47.65	0	1,722	0.00%
2020/08/07	4	48.35	2	48.00	47.90	2	1,763	0.11%
2020/08/06	0	0.00	2.7	49.38	49.10	-2.7	1,800	-0.15%
2020/08/05	16	49.17	7	49.24	48.80	9	1,785	0.50%
2020/08/04	64.1	49.04	77	49.61	48.85	-12.9	1,804	-0.71%
2020/08/03	12.5	54.40	3	54.27	53.00	9.5	1,802	0.53%
2020/07/30	24	53.38	33	54.25	53.10	-9	1,772	-0.51%
2020/07/29	63	55.09	184	54.40	53.80	-121	1,784	-6.78%	大賣/鉅額交易
2020/07/28	113	51.68	8	50.49	51.80	105	1,620	6.48%	大買/鉅額交易
2020/07/27	1	47.35	1	47.70	47.15	0	1,537	0.00%
2020/07/24	0	0.00	2	45.40	45.20	-2	1,543	-0.13%
2020/07/21	1	45.20	0	0.00	45.50	1	1,559	0.06%
2020/07/14	1	49.00	1	48.80	48.05	0	1,583	0.00%
2020/07/13	3	49.35	3	48.85	48.75	0	1,587	0.00%
2020/07/09	2	50.53	0	49.60	49.60	2	1,584	0.12%
2020/07/08	2	50.35	125	50.30	50.70	-123	1,600	-7.69%	大賣/鉅額交易
2020/07/07	1	50.50	176	50.91	51.60	-175	1,581	-11.06%	大賣/鉅額交易
2020/07/06	0	0.00	3	49.57	49.10	-3	1,533	-0.20%
2020/07/02	0	0.00	2	49.70	49.35	-2	1,519	-0.13%
2020/07/01	0	0.00	0.2	49.10	49.35	-0.2	1,510	-0.01%
2020/06/22	0	0.00	2	49.60	48.90	-2	1,467	-0.14%
2020/06/19	2	50.00	0	0.00	49.80	2	1,460	0.14%
2020/06/17	1	51.70	1	51.30	50.80	0	1,448	0.00%
2020/06/12	2	50.30	0	0.00	50.30	2	1,424	0.14%
2020/06/11	12	52.64	151.1	53.51	51.40	-139.1	1,420	-9.79%	大賣/鉅額交易
2020/06/10	143	51.35	0	0.00	51.50	143	1,362	10.50%	大買/鉅額交易
2020/06/09	0	0.00	5	52.24	51.30	-5	1,347	-0.37%
2020/06/08	2	52.20	0	0.00	51.10	2	1,349	0.15%
2020/06/05	0	0.00	2	53.05	52.20	-2	1,332	-0.15%
2020/06/04	0	0.00	1	52.50	51.70	-1	1,300	-0.08%
2020/06/03	3	51.10	23	50.88	51.90	-20	1,291	-1.55%
2020/06/02	367	54.93	74	52.98	52.00	293	1,268	23.09%	大買/鉅額交易
2020/06/01	0	0.00	75	50.28	50.00	-75	1,152	-6.51%
2020/05/29	138	52.85	33	50.95	50.70	105	1,145	9.17%	大買/鉅額交易
2020/05/28	0	0.00	3	49.28	48.30	-3	1,065	-0.28%
2020/05/27	1	49.00	0	0.00	48.55	1	1,061	0.09%
2020/05/22	0	0.00	1	50.00	48.05	-1	1,097	-0.09%
2020/05/21	2	50.40	2	50.35	50.20	0	1,093	0.00%
2020/05/20	2	49.60	5	49.81	49.55	-3	1,092	-0.27%
2020/05/18	2	51.10	7	51.86	50.60	-5	1,091	-0.46%
2020/05/15	17	50.99	0	0.00	50.90	17	1,106	1.54%
2020/05/14	13	52.85	17	53.62	53.70	-4	1,094	-0.37%
2020/05/13	8	52.54	5	53.74	51.20	3	1,090	0.28%
2020/05/12	2	50.80	2	51.35	50.30	0	1,045	0.00%
2020/05/11	7	52.13	58	51.71	52.60	-51	1,067	-4.78%
2020/05/08	60	52.46	15	51.90	52.80	45	1,125	4.00%
2020/05/07	1	48.00	0	0.00	48.00	1	1,066	0.09%
2020/05/06	1	49.75	0	0.00	48.90	1	1,042	0.10%
2020/05/05	16	51.79	249	51.55	49.25	-233	1,027	-22.68%	大賣/鉅額交易
2020/05/04	255	49.94	21	48.80	50.00	234	955	24.49%	大買/鉅額交易
2020/04/30	26	45.88	27	46.07	45.50	-1	879	-0.11%
2020/04/29	5	42.60	2	44.58	43.80	3	853	0.35%
2020/04/28	2	41.68	2	42.28	41.80	0	829	0.00%
2020/04/27	0	0.00	1	41.95	41.90	-1	834	-0.12%
2020/04/24	0	0.00	1	40.55	40.50	-1	819	-0.12%
2020/04/22	2	38.90	2	39.75	40.00	0	811	0.00%
2020/04/21	3	39.42	3	39.72	39.75	0	816	0.00%
2020/04/20	2	39.98	2	40.25	40.25	0	810	0.00%
2020/04/17	3	42.55	0	0.00	41.55	3	797	0.38%
2020/04/16	2	42.90	0	0.00	42.80	2	808	0.25%
2020/04/15	1	44.00	15	44.73	43.85	-14	811	-1.73%
2020/04/14	0	0.00	10	43.27	43.30	-10	835	-1.20%
2020/04/13	9	43.42	17	43.75	44.00	-8	900	-0.89%
2020/04/09	1	38.70	1	37.30	38.70	0	880	0.00%
2020/04/06	0	0.00	1	33.30	33.30	-1	920	-0.11%
2020/03/25	1	29.00	0	0.00	29.95	1	941	0.11%
2020/03/24	3	26.67	1	27.40	27.25	2	951	0.21%
2020/03/23	2	28.45	0	0.00	28.45	2	947	0.21%
2020/03/20	0	0.00	5	31.45	31.60	-5	946	-0.53%
2020/03/19	6	31.53	0	0.00	30.80	6	940	0.64%
2020/03/17	1	35.00	6	35.66	34.85	-5	938	-0.53%
2020/03/16	5	40.03	5	41.28	38.70	0	925	0.00%
2020/03/13	0	43.90	0	0.00	43.00	0	913	0.00%
2020/03/12	2	47.88	2	47.95	47.30	0	912	0.00%
2020/03/10	1	53.30	0	0.00	53.80	1	898	0.11%
2020/03/06	1	58.00	0	0.00	57.20	1	889	0.11%
2020/02/26	7	64.36	3	64.20	62.80	4	858	0.47%
2020/02/21	1	61.90	0	0.00	61.80	1	816	0.12%
2020/02/20	1	62.70	0	0.00	62.70	1	813	0.12%
2020/02/19	5	63.66	4	63.50	63.50	1	820	0.12%
2020/02/18	13	64.62	48	65.42	63.50	-35	817	-4.28%
2020/02/17	36	64.33	0	0.00	64.60	36	805	4.47%
2020/02/14	1	65.00	19	64.29	64.60	-18	799	-2.25%
2020/02/13	18	63.30	2	63.55	63.40	16	747	2.14%
2020/02/12	5	64.14	40	63.89	63.70	-35	754	-4.64%
2020/02/11	8	62.83	306	61.24	63.00	-298	710	-41.94%	大賣/鉅額交易
2020/02/10	335	59.50	0	0.00	59.50	335	611	54.79%	大買/鉅額交易
2020/02/05	1	53.00	2	52.55	53.10	-1	594	-0.17%
2020/02/04	2	51.55	2	51.90	51.90	0	598	0.00%
2020/02/03	6	50.55	3	52.10	50.30	3	615	0.49%
2020/01/31	3	56.67	1	56.20	55.60	2	623	0.32%
2020/01/16	0	0.00	3	63.80	63.50	-3	876	-0.34%
2020/01/15	2	65.10	1	65.40	64.00	1	879	0.11%
2020/01/14	0	0.00	1	63.30	63.20	-1	878	-0.11%
2020/01/10	3	62.67	30	64.22	62.60	-27	881	-3.06%
2020/01/09	4	66.05	0	0.00	65.40	4	861	0.46%
2020/01/08	23	67.78	12	69.21	66.60	11	858	1.28%
2020/01/07	42	68.86	20	69.35	67.00	22	834	2.64%
2020/01/06	1	66.00	2	66.50	65.70	-1	800	-0.12%
2020/01/03	1	65.40	1	66.10	65.40	0	826	0.00%
2020/01/02	8	68.23	7	68.60	66.80	1	843	0.12%
2019/12/24	0	0.00	1	64.40	64.00	-1	939	-0.11%
2019/12/20	2	65.00	1	64.80	64.80	1	954	0.10%
2019/12/19	1	64.60	0	0.00	64.40	1	953	0.10%
2019/12/06	0	0.00	15	64.07	64.10	-15	966	-1.55%
2019/12/03	0	0.00	0.1	63.10	63.40	-0.1	970	-0.01%
2019/12/02	0	0.00	1	62.60	62.50	-1	973	-0.10%
2019/11/20	9	65.66	0	0.00	64.80	9	1,055	0.85%
2019/11/18	31	66.43	1	66.70	66.20	30	1,065	2.81%
2019/11/15	3	65.43	2	65.50	65.00	1	1,068	0.09%
2019/11/13	0	0.00	2	66.60	66.60	-2	1,080	-0.19%
2019/11/12	17	67.12	0	0.00	67.50	17	1,112	1.53%
2019/11/11	1	68.00	3	68.57	66.90	-2	1,137	-0.18%
2019/11/04	0	0.00	1	68.50	68.20	-1	1,225	-0.08%
2019/11/01	2	68.45	0	0.00	69.00	2	1,247	0.16%
2019/10/31	11	69.13	16	69.82	68.50	-5	1,288	-0.39%
2019/10/30	2	69.00	1	70.50	69.10	1	1,300	0.08%
2019/10/29	31	73.97	353	74.26	70.00	-322	1,285	-25.06%	大賣/鉅額交易
2019/10/28	380	71.92	54	71.13	72.20	326	1,133	28.76%	大買/鉅額交易
2019/10/22	1	67.50	0	0.00	67.50	1	1,083	0.09%
2019/10/18	2	66.75	7	66.03	66.00	-5	1,074	-0.47%
2019/10/14	5	67.80	35	68.90	67.20	-30	1,047	-2.86%
2019/10/09	26	68.68	2	68.95	69.00	24	1,017	2.36%
2019/10/08	7	67.96	5	67.94	67.90	2	1,096	0.18%
2019/10/07	9	66.14	9	65.87	66.90	0	1,262	0.00%
2019/10/03	7	65.17	0	0.00	64.60	7	1,407	0.50%
2019/10/01	8	60.00	11	61.29	61.80	-3	1,450	-0.21%
2019/09/27	1	59.60	4	60.85	60.60	-3	1,441	-0.21%
2019/09/26	0	0.00	1	63.80	63.50	-1	1,411	-0.07%
2019/09/24	0	0.00	1	67.70	68.20	-1	1,400	-0.07%
2019/09/20	0	0.00	1	68.20	68.00	-1	1,404	-0.07%
2019/09/19	2	68.05	1	67.90	67.60	1	1,410	0.07%
2019/09/16	1	67.60	1.5	67.47	67.60	-0.5	1,614	-0.03%
2019/09/12	0	0.00	1	67.60	67.60	-1	1,701	-0.06%
2019/09/11	0	0.00	0.5	67.40	67.40	-0.5	1,764	-0.03%
2019/09/10	0	0.00	3	67.90	68.40	-3	1,956	-0.15%
2019/09/09	3	69.40	1	70.00	69.40	2	1,997	0.10%
2019/09/05	1	69.10	2	69.40	69.10	-1	2,031	-0.05%
2019/09/04	4	69.23	3	68.70	69.00	1	2,032	0.05%
2019/09/03	6	70.12	4	69.60	69.20	2	2,036	0.10%
2019/09/02	2	68.05	0	0.00	68.20	2	2,025	0.10%
2019/08/30	0	0.00	6	67.77	67.40	-6	2,030	-0.30%
2019/08/29	1	67.80	0	0.00	67.60	1	2,039	0.05%
2019/08/27	1	69.80	0	0.00	68.90	1	2,055	0.05%
2019/08/26	13	69.41	19	69.65	69.10	-6	2,053	-0.29%
2019/08/23	0	0.00	2	68.25	67.60	-2	2,032	-0.10%
2019/08/22	0	0.00	9	69.41	68.10	-9	2,051	-0.44%
2019/08/21	9	69.70	11	69.51	69.70	-2	2,083	-0.10%
2019/08/20	4	70.28	8	70.04	69.60	-4	2,090	-0.19%
2019/08/19	0	0.00	18	68.59	68.70	-18	2,082	-0.86%
2019/08/16	2	68.60	4	68.20	68.20	-2	2,081	-0.10%
2019/08/15	35	67.99	10	67.07	67.30	25	2,073	1.21%
2019/08/14	3	74.13	21	74.41	71.40	-18	2,048	-0.88%
2019/08/13	4	76.40	22	77.45	76.10	-18	2,052	-0.88%
2019/08/12	1	78.80	3	77.60	77.60	-2	2,085	-0.10%
2019/08/08	1	77.10	1	77.40	76.30	0	2,124	0.00%
2019/08/07	6	76.80	0	0.00	76.30	6	2,215	0.27%
2019/08/06	8	78.24	59	78.64	76.90	-51	2,353	-2.17%
2019/08/05	57	77.94	10	77.54	78.10	47	2,387	1.97%
2019/08/02	12	76.78	11	79.38	76.00	1	2,383	0.04%
2019/08/01	12	78.83	12	79.53	78.10	0	2,371	0.00%
2019/07/30	11	76.43	6	75.93	76.80	5	2,352	0.21%
2019/07/29	9	81.47	9	82.12	79.70	0	2,370	0.00%
2019/07/26	0	0.00	69	80.80	81.40	-69	2,355	-2.93%
2019/07/25	0	0.00	5	81.16	81.80	-5	2,355	-0.21%
2019/07/23	1	77.60	17	78.82	77.60	-16	2,371	-0.67%
2019/07/22	0	0.00	14	77.88	78.00	-14	2,385	-0.59%
2019/07/19	2	77.05	37	76.83	77.00	-35	2,396	-1.46%
2019/07/18	13	74.58	0	0.00	74.70	13	2,434	0.53%
2019/07/17	29	74.42	2	75.00	75.00	27	2,483	1.09%
2019/07/16	19	75.62	2	75.80	76.00	17	2,492	0.68%
2019/07/15	55	76.33	3	74.47	75.70	52	2,519	2.06%
2019/07/12	91	81.00	17	81.54	80.20	74	2,520	2.94%
2019/07/11	145	87.11	174	86.95	85.00	-29	2,417	-1.20%	大買/大賣/
2019/07/10	71	86.21	38	86.44	87.40	33	2,238	1.47%
2019/07/09	26	81.40	94	81.44	79.50	-68	2,132	-3.19%
2019/07/08	46	81.36	40.1	82.22	81.70	5.9	2,117	0.28%
2019/07/05	12	76.20	0	0.00	77.90	12	2,078	0.58%
2019/07/04	2	78.30	3	78.63	77.90	-1	2,170	-0.05%
2019/07/03	2	79.00	28	79.84	79.90	-26	2,239	-1.16%
2019/07/02	17	77.69	25	78.59	78.50	-8	2,470	-0.32%
2019/07/01	34	76.50	0	0.00	76.90	34	2,645	1.29%
2019/06/28	20	77.90	0	0.00	77.80	20	2,720	0.74%
2019/06/27	2	81.10	32	79.99	80.00	-30	2,754	-1.09%
2019/06/26	31	81.10	48	79.41	81.10	-17	2,769	-0.61%
2019/06/25	50	77.03	2	81.50	76.10	48	2,892	1.66%
2019/06/24	97	80.22	16	80.38	80.50	81	2,897	2.80%
2019/06/21	139	82.29	184	81.42	79.50	-45	2,915	-1.54%	大買/大賣/
2019/06/20	57	78.20	96	78.01	78.00	-39	2,763	-1.41%
2019/06/19	23	76.12	54	76.72	76.00	-31	2,715	-1.14%
2019/06/18	146	76.13	112	77.70	76.00	34	2,719	1.25%	大買/大賣/
2019/06/17	11	73.06	13	73.14	72.90	-2	2,678	-0.07%
2019/06/13	15	70.54	12	71.27	70.40	3	2,680	0.11%
2019/06/12	0	0.00	1	69.00	68.90	-1	2,656	-0.04%
2019/06/11	8	68.75	9	69.23	68.60	-1	2,663	-0.04%
2019/06/10	2	67.20	2	67.75	68.50	0	2,661	0.00%
2019/06/06	3	69.30	9	68.13	68.00	-6	2,661	-0.23%
2019/06/05	4	68.88	3	69.30	69.30	1	2,673	0.04%
2019/06/04	5	70.08	0	0.00	69.10	5	2,677	0.19%
2019/06/03	3	72.60	0	0.00	72.10	3	2,669	0.11%
2019/05/31	0	0.00	2	71.60	71.60	-2	2,673	-0.07%
2019/05/30	2	71.10	0	0.00	72.10	2	2,703	0.07%
2019/05/29	2	75.30	8	73.63	71.60	-6	2,705	-0.22%
2019/05/28	14	72.64	41	73.10	75.00	-27	2,701	-1.00%
2019/05/27	3	69.90	24	69.67	69.90	-21	2,683	-0.78%
2019/05/24	0	0.00	1	69.50	67.70	-1	2,698	-0.04%
2019/05/23	0	0.00	14	67.11	67.90	-14	2,724	-0.51%
2019/05/22	9	69.53	33	69.77	68.70	-24	2,770	-0.87%
2019/05/21	42	68.29	2	68.10	68.20	40	2,819	1.42%
2019/05/20	80	69.20	13	69.46	69.90	67	2,976	2.25%
2019/05/17	53	70.18	24	70.53	67.80	29	3,038	0.95%
2019/05/16	52	74.22	43	75.25	73.20	9	3,008	0.30%
2019/05/15	39	76.23	30	76.41	73.80	9	3,107	0.29%
2019/05/14	54	75.04	74	74.50	75.80	-20	3,044	-0.66%
2019/05/13	14	70.28	26	70.57	70.00	-12	2,900	-0.41%
2019/05/10	11	66.62	8	68.65	66.10	3	2,822	0.11%
2019/05/09	5	68.50	1	70.00	68.00	4	2,808	0.14%
2019/05/08	3	67.97	1	68.00	68.20	2	2,783	0.07%
2019/05/07	1	68.50	0	0.00	68.60	1	2,790	0.04%
2019/05/06	2	68.00	7	69.53	68.00	-5	2,815	-0.18%
2019/05/03	5	68.16	0	0.00	67.80	5	2,821	0.18%
2019/05/02	1	66.50	1	66.40	66.30	0	2,810	0.00%
2019/04/30	1	65.20	5	65.30	65.60	-4	2,821	-0.14%
2019/04/29	0	0.00	9	65.97	65.20	-9	2,844	-0.32%
2019/04/26	0	0.00	12	67.73	67.90	-12	2,934	-0.41%
2019/04/25	0	0.00	1	70.40	69.70	-1	2,990	-0.03%
2019/04/24	7	71.59	6	72.27	70.90	1	3,009	0.03%
2019/04/23	4	69.98	1	69.50	70.10	3	2,980	0.10%
2019/04/19	1	69.30	25	69.64	69.00	-24	2,978	-0.81%
2019/04/16	0	0.00	2	73.40	73.20	-2	3,023	-0.07%
2019/04/15	19	74.29	19	73.25	74.50	0	3,037	0.00%
2019/04/12	16	71.83	14	73.10	71.90	2	3,034	0.07%
2019/04/11	19	73.48	13	73.80	73.50	6	3,027	0.20%
2019/04/10	35	75.95	5	74.84	72.90	30	3,024	0.99%
2019/04/09	7	82.74	0	0.00	81.00	7	2,995	0.23%
2019/04/08	266	84.23	493	82.85	83.40	-227	3,035	-7.48%	大買/大賣/鉅額交易
2019/04/03	330	78.66	130	77.58	79.30	200	2,943	6.79%	大買/大賣/鉅額交易
2019/04/02	50	71.65	41.6	70.72	72.10	8.4	3,016	0.28%
2019/04/01	14	68.86	15	70.51	68.70	-1	3,087	-0.03%
2019/03/29	17	69.46	14	68.80	69.60	3	3,202	0.09%
2019/03/28	37	69.32	52	71.02	68.20	-15	3,261	-0.46%
2019/03/27	25	68.46	2	69.50	67.90	23	3,153	0.73%
2019/03/26	20	69.70	16	70.16	69.00	4	3,159	0.13%
2019/03/25	52	68.08	48	69.06	69.10	4	3,183	0.13%
2019/03/22	42	70.03	43	69.98	68.50	-1	3,151	-0.03%
2019/03/21	70	70.59	62	70.88	69.40	8	3,124	0.26%
2019/03/20	191	70.45	178	71.14	68.70	13	3,073	0.42%	大買/大賣/
2019/03/19	6	65.43	9	67.69	69.80	-3	2,923	-0.10%
2019/03/18	2	63.50	0	0.00	63.50	2	2,876	0.07%
2019/03/15	2	63.40	0	0.00	63.40	2	2,877	0.07%
2019/03/14	10	64.51	0	0.00	64.10	10	2,875	0.35%
2019/03/11	0	0.00	2	66.20	65.90	-2	2,903	-0.07%
2019/03/08	2	62.45	6	62.20	65.30	-4	2,926	-0.14%
2019/03/07	26	66.36	15	65.74	63.50	11	2,924	0.38%
2019/03/06	12	66.54	37	66.32	66.60	-25	2,962	-0.84%
2019/03/05	30	68.39	2	68.10	66.10	28	3,018	0.93%
2019/03/04	2	66.00	1	66.70	66.90	1	2,989	0.03%
2019/02/27	50	64.38	10	63.99	64.50	40	2,984	1.34%
2019/02/26	11	66.53	27.6	67.26	65.80	-16.6	2,978	-0.56%
2019/02/25	22	68.54	3	69.10	68.80	19	3,000	0.63%
2019/02/22	116	68.27	9	67.74	67.90	107	2,984	3.58%	大買/鉅額交易
2019/02/21	18	69.74	30	69.71	69.60	-12	2,964	-0.40%
2019/02/20	38	69.51	12	69.72	68.70	26	2,922	0.89%
2019/02/19	26	69.50	105	69.97	68.40	-79	2,892	-2.73%	大賣/
2019/02/18	77	64.86	9	65.79	67.80	68	2,736	2.48%
2019/02/15	66	61.93	6.2	62.01	61.70	59.8	2,665	2.24%
2019/02/14	225	66.35	362	66.83	64.10	-137	2,651	-5.17%	大買/大賣/鉅額交易
2019/02/13	6	62.55	0	0.00	63.20	6	2,495	0.24%
2019/02/12	2	57.00	2	57.00	57.50	0	2,481	0.00%
2019/02/11	3	56.43	0	0.00	56.40	3	2,528	0.12%
2019/01/29	1	57.00	2	57.65	57.00	-1	2,570	-0.04%
2019/01/28	1	58.00	2	57.60	57.60	-1	2,600	-0.04%
2019/01/25	4	59.58	2	59.05	58.50	2	2,728	0.07%
2019/01/24	4	59.35	29	59.14	59.50	-25	2,718	-0.92%
2019/01/22	1	57.10	1	58.00	57.10	0	2,681	0.00%
2019/01/21	10	58.55	4	58.25	57.40	6	2,675	0.22%
2019/01/18	35	59.51	17	59.26	59.00	18	2,658	0.68%
2019/01/17	13	57.72	12	58.13	57.10	1	2,570	0.04%
2019/01/16	2	55.90	9	55.27	55.00	-7	2,512	-0.28%
2019/01/15	0	0.00	1	53.60	54.20	-1	2,492	-0.04%
2019/01/14	20	53.52	37	54.20	53.10	-17	2,490	-0.68%
2019/01/11	13	52.70	21	52.60	53.50	-8	2,484	-0.32%
2019/01/10	31	54.27	31	54.32	54.40	0	2,453	0.00%
2019/01/09	35	55.68	28	54.41	54.10	7	2,461	0.28%
2019/01/08	37	52.51	17	52.80	52.80	20	2,471	0.81%
2019/01/07	0	0.00	9	52.72	52.90	-9	2,467	-0.36%
2019/01/04	33	50.93	25	51.30	50.80	8	2,465	0.32%
2019/01/03	27	53.86	29	54.71	53.20	-2	2,462	-0.08%
2019/01/02	30	55.21	20	57.58	54.50	10	2,451	0.41%
2018/12/28	32	55.07	38	55.20	56.60	-6	2,435	-0.25%
2018/12/27	125	56.93	113	57.62	55.20	12	2,398	0.50%	大買/大賣/
2018/12/26	62	58.52	59	59.96	56.40	3	2,310	0.13%
2018/12/25	115	63.28	107	63.43	62.60	8	2,180	0.37%	大買/大賣/
2018/12/24	77	60.19	37	58.30	61.10	40	1,941	2.06%
2018/12/22	80	55.40	69	55.61	55.60	11	1,804	0.61%
2018/12/21	6	51.67	20	51.58	52.50	-14	1,708	-0.82%
2018/12/20	2	47.65	20	47.35	47.80	-18	1,691	-1.06%
2018/12/19	6	48.41	38	47.89	47.30	-32	1,702	-1.88%
2018/12/18	55	46.86	3	47.73	47.05	52	1,706	3.05%
2018/12/17	0	0.00	14	44.81	44.70	-14	1,712	-0.82%
2018/12/14	2	45.88	38	45.85	45.35	-36	1,727	-2.08%
2018/12/13	18	49.05	4	47.85	46.50	14	1,741	0.80%
2018/12/12	1	47.90	2	47.85	47.80	-1	1,759	-0.06%
2018/12/11	0	0.00	17	47.21	47.20	-17	1,763	-0.96%
2018/12/10	10	47.00	0	0.00	46.70	10	1,779	0.56%
2018/12/06	1	48.50	3	50.40	48.00	-2	1,802	-0.11%
2018/12/05	2	50.90	1	50.70	51.30	1	1,807	0.06%
2018/12/04	4	53.25	0	0.00	52.50	4	1,816	0.22%
2018/12/03	0	0.00	7	53.61	53.00	-7	1,827	-0.38%
2018/11/30	0.4	51.40	3	51.73	51.40	-2.6	1,836	-0.14%
2018/11/29	21	52.30	25	53.28	51.00	-4	1,863	-0.21%
2018/11/28	19	51.29	16	51.52	51.20	3	1,826	0.16%
2018/11/26	0.5	47.85	0	0.00	47.85	0.5	1,899	0.03%
2018/11/23	5	47.55	0	0.00	47.85	5	1,986	0.25%
2018/11/22	11	49.80	12	51.50	48.20	-1	2,028	-0.05%
2018/11/21	0	0.00	2	47.10	48.20	-2	2,004	-0.10%
2018/11/20	0	0.00	2	47.53	48.30	-2	2,010	-0.10%
2018/11/19	0	0.00	1	48.55	48.55	-1	2,017	-0.05%
2018/11/16	0	0.00	1	47.30	47.85	-1	2,028	-0.05%
2018/11/15	0	0.00	4	47.55	47.80	-4	2,051	-0.19%
2018/11/14	8	49.73	4	49.11	49.10	4	2,106	0.19%
2018/11/13	1	47.20	1	47.20	48.40	0	2,123	0.00%
2018/11/12	1	47.35	3	47.77	48.40	-2	2,167	-0.09%
2018/11/09	2	48.85	2	49.70	48.70	0	2,215	0.00%
2018/11/08	23	50.73	23	51.59	51.00	0	2,241	0.00%
2018/11/07	6	47.97	10	47.75	48.95	-4	2,226	-0.18%
2018/11/06	15	48.97	20	49.38	46.75	-5	2,204	-0.23%
2018/11/05	8	49.89	29	49.87	48.95	-21	2,190	-0.96%
2018/11/02	268	50.69	229	50.35	51.40	39	2,166	1.80%	大買/大賣/
2018/11/01	2	46.75	100	44.93	46.75	-98	2,038	-4.81%
2018/10/31	3	42.65	3	42.43	42.50	0	2,044	0.00%
2018/10/30	0	0.00	1	41.05	40.80	-1	2,073	-0.05%
2018/10/29	2	41.63	2	41.30	41.45	0	2,084	0.00%
2018/10/26	1	45.00	6	45.00	41.50	-5	2,131	-0.23%
2018/10/25	0	0.00	1	45.00	44.00	-1	2,151	-0.05%
2018/10/24	2	48.85	3	48.08	48.15	-1	2,158	-0.05%
2018/10/23	1	50.30	11	48.65	48.15	-10	2,205	-0.45%
2018/10/22	1	50.30	9	48.73	50.80	-8	2,276	-0.35%
2018/10/19	0	0.00	6	48.65	49.40	-6	2,407	-0.25%
2018/10/18	1	51.90	13	51.30	50.70	-12	2,497	-0.48%
2018/10/17	8	52.89	14	52.94	52.00	-6	2,557	-0.23%
2018/10/16	43	53.80	45	52.41	52.00	-2	2,571	-0.08%
2018/10/15	2	50.40	68	50.09	49.90	-66	2,556	-2.58%
2018/10/12	1	49.75	2	50.05	50.80	-1	2,625	-0.04%
2018/10/11	0	0.00	4	48.31	48.25	-4	2,763	-0.14%
2018/10/09	2	55.05	2	54.25	53.60	0	2,846	0.00%
2018/10/08	7	56.74	4	56.93	55.30	3	2,836	0.11%
2018/10/05	1	61.30	2	61.65	58.20	-1	2,839	-0.04%
2018/10/04	3	62.43	8	63.10	64.40	-5	2,837	-0.18%
2018/10/03	2	65.90	8	67.89	65.10	-6	2,858	-0.21%
2018/10/02	6	68.25	5	68.90	68.50	1	2,883	0.03%
2018/10/01	1	69.70	0	0.00	68.00	1	2,901	0.03%
2018/09/28	19	72.41	24.4	72.93	70.10	-5.4	2,966	-0.18%
2018/09/27	28	68.93	31	69.28	70.00	-3	3,110	-0.10%
2018/09/26	16	68.69	11	69.36	67.50	5	3,063	0.16%
2018/09/25	4	65.85	2	65.80	66.70	2	3,051	0.07%
2018/09/21	23	69.18	29	67.71	67.80	-6	3,045	-0.20%
2018/09/20	2	64.20	2	64.10	63.00	0	3,004	0.00%
2018/09/19	7	65.44	4	66.80	65.00	3	3,007	0.10%
2018/09/18	2	68.65	6	68.38	65.50	-4	3,015	-0.13%
2018/09/17	3	71.83	1	73.50	72.00	2	3,041	0.07%
2018/09/14	1	71.50	0	0.00	73.20	1	3,094	0.03%
2018/09/13	1	71.40	2	72.30	70.50	-1	3,108	-0.03%
2018/09/12	2	72.50	0	0.00	71.60	2	3,144	0.06%
2018/09/11	5	72.66	8	73.85	74.30	-3	3,144	-0.10%
2018/09/10	11	73.25	16	72.08	71.50	-5	3,144	-0.16%
2018/09/07	4	78.40	14	78.68	76.60	-10	3,153	-0.32%
2018/09/06	1	82.50	2	81.30	81.00	-1	3,167	-0.03%
2018/09/05	10	89.27	23	90.20	87.60	-13	3,161	-0.41%
2018/09/04	18	88.74	5	90.20	88.50	13	3,171	0.41%
2018/09/03	6	89.30	20	90.91	88.50	-14	3,249	-0.43%
2018/08/31	24	89.68	7	91.14	88.20	17	3,279	0.52%
2018/08/30	15	90.40	14	91.63	87.70	1	3,228	0.03%
2018/08/29	0	0.00	4	87.15	89.90	-4	3,273	-0.12%
2018/08/28	4	82.63	0	0.00	81.80	4	3,330	0.12%
2018/08/27	4	80.28	1	80.20	81.80	3	3,371	0.09%
2018/08/24	4	79.53	11	79.24	79.60	-7	3,432	-0.20%
2018/08/23	1	81.90	4	82.88	81.60	-3	3,532	-0.08%
2018/08/22	11	82.37	5	83.36	81.50	6	3,609	0.17%
2018/08/21	3	78.83	6	79.30	81.00	-3	3,594	-0.08%
2018/08/20	5	83.54	4	85.38	83.10	1	3,567	0.03%
2018/08/17	12	85.38	12	86.09	82.80	0	3,577	0.00%
2018/08/16	9	83.62	12	85.00	90.00	-3	3,620	-0.08%
2018/08/15	3	89.83	6	90.45	88.10	-3	3,572	-0.08%
2018/08/14	14	99.16	8	100.48	97.80	6	3,615	0.17%
2018/08/13	0	0.00	8	107.50	107.50	-8	3,632	-0.22%
2018/08/10	5	136.90	8	136.25	136.00	-3	3,675	-0.08%
2018/08/09	6	138.50	6	139.17	137.00	0	3,702	0.00%
2018/08/08	28	139.43	2	136.00	136.00	26	3,773	0.69%
2018/08/07	4	134.63	3	137.50	140.00	1	3,857	0.03%
2018/08/06	20	134.83	8	135.50	132.50	12	3,942	0.30%
2018/08/03	5	142.20	2	141.75	142.00	3	4,055	0.07%
2018/08/02	10	146.75	15	146.00	143.50	-5	4,334	-0.12%
2018/08/01	7	146.14	10	144.60	146.50	-3	4,300	-0.07%
2018/07/31	0	0.00	1	144.50	144.00	-1	4,278	-0.02%
2018/07/30	7	147.93	5	148.20	142.50	2	4,266	0.05%
2018/07/27	15	144.67	6	144.92	147.50	9	4,229	0.21%
2018/07/26	51	152.23	261	154.12	144.50	-210	4,175	-5.03%	大賣/鉅額交易
2018/07/25	227	150.92	21	149.40	151.00	206	4,059	5.07%	大買/鉅額交易
2018/07/24	13	138.42	15	138.17	137.50	-2	3,983	-0.05%
2018/07/23	3	133.67	2	131.75	132.00	1	3,931	0.03%
2018/07/20	6	133.92	8	135.00	130.50	-2	3,915	-0.05%
2018/07/19	17	139.41	9	139.11	140.00	8	3,891	0.21%
2018/07/18	14	136.32	20	135.43	140.00	-6	3,829	-0.16%
2018/07/17	12	130.42	1	131.00	131.00	11	3,711	0.30%
2018/07/13	1	122.50	4	123.88	120.00	-3	3,634	-0.08%
2018/07/12	1	120.50	4	120.88	121.00	-3	3,954	-0.08%
2018/07/11	14	119.54	14	118.32	122.00	0	4,061	0.00%
2018/07/10	9	115.78	8	115.75	117.50	1	4,104	0.02%
2018/07/09	4	120.25	2	124.50	119.50	2	4,169	0.05%
2018/07/06	14	125.54	14	126.18	128.00	0	4,224	0.00%
2018/07/05	384	129.19	395	130.24	125.00	-11	4,153	-0.26%	大買/大賣/
2018/07/04	3	118.50	14	120.14	123.00	-11	3,956	-0.28%
2018/07/03	30	112.43	0	0.00	112.00	30	3,942	0.76%
2018/07/02	7	114.00	16	116.03	113.00	-9	3,933	-0.23%
2018/06/28	0	0.00	1	121.00	116.50	-1	3,901	-0.03%
2018/06/26	29	117.33	16	114.59	123.00	13	3,858	0.34%
2018/06/25	8	123.94	14	125.93	117.50	-6	3,808	-0.16%
2018/06/22	0	0.00	7	130.79	130.00	-7	3,758	-0.19%
2018/06/21	2	137.75	7	137.43	137.00	-5	3,903	-0.13%
2018/06/20	1	147.00	6	145.75	144.50	-5	3,996	-0.13%
2018/06/19	4	151.88	2	151.00	149.00	2	4,048	0.05%
2018/06/15	3	149.00	2	150.50	148.50	1	4,170	0.02%
2018/06/14	2	144.50	7	147.86	145.00	-5	4,140	-0.12%
2018/06/13	10	154.05	5	156.00	150.50	5	4,117	0.12%
2018/06/12	9	158.22	4	160.75	156.50	5	4,086	0.12%
2018/06/11	9	166.44	322	168.52	163.50	-313	4,045	-7.74%	大賣/鉅額交易
2018/06/08	189	164.96	10	167.75	165.00	179	3,959	4.52%	大買/鉅額交易
2018/06/07	5	163.50	161	165.87	162.00	-156	3,906	-3.99%	大賣/鉅額交易
2018/06/06	209	168.74	143	171.20	165.00	66	3,866	1.71%	大買/大賣/
2018/06/05	128	162.20	23	166.39	169.00	105	3,737	2.81%	大買/鉅額交易
2018/06/04	206	154.88	5	155.60	154.00	201	3,640	5.52%	大買/鉅額交易
2018/06/01	39	151.51	9	151.78	152.00	30	3,588	0.84%
2018/05/31	65	154.02	59	146.25	143.00	6	3,520	0.17%
2018/05/30	2	146.00	2	149.00	149.00	0	3,421	0.00%
2018/05/29	4	141.25	4	146.50	135.50	0	3,347	0.00%
2018/05/28	1	147.00	3	145.83	145.00	-2	3,324	-0.06%
2018/05/25	3	144.67	4	145.00	143.50	-1	3,335	-0.03%
2018/05/24	11	141.73	12	140.71	143.50	-1	3,291	-0.03%
2018/05/23	0	0.00	5	150.50	150.50	-5	3,190	-0.16%
2018/05/22	9	170.33	125	170.22	167.00	-116	3,275	-3.54%	大賣/鉅額交易
2018/05/21	115	166.23	4	168.25	166.00	111	3,266	3.40%	大買/鉅額交易
2018/05/18	13	161.35	12	162.67	161.00	1	3,534	0.03%
2018/05/17	1	160.00	2	160.00	157.50	-1	3,751	-0.03%
2018/05/16	25	165.32	163	166.03	162.00	-138	3,886	-3.55%	大賣/鉅額交易
2018/05/15	151	160.49	11	158.32	159.00	140	3,991	3.51%	大買/鉅額交易
2018/05/14	16	154.06	27	155.39	147.50	-11	4,003	-0.27%
2018/05/11	85	166.03	98	164.45	162.00	-13	4,077	-0.32%
2018/05/10	370	183.75	613	183.58	180.00	-243	4,111	-5.91%	大買/大賣/鉅額交易
2018/05/09	25	175.84	52	165.48	176.00	-27	3,853	-0.70%
2018/05/08	58	161.57	105	170.40	160.00	-47	3,884	-1.21%	大賣/
2018/05/07	26	168.21	39	168.15	168.00	-13	3,943	-0.33%
2018/05/04	11	164.09	36	163.83	167.00	-25	3,997	-0.63%
2018/05/03	106	144.20	9.5	147.42	152.00	96.5	4,039	2.39%	大買/
2018/05/02	86	160.30	0	0.00	156.50	86	4,078	2.11%
2018/04/30	92	182.05	110	192.49	173.50	-18	4,146	-0.43%	大賣/
2018/04/27	264	189.66	121	189.43	192.50	143	4,199	3.41%	大買/大賣/鉅額交易
2018/04/26	72.3	178.86	54	174.02	175.00	18.3	4,227	0.43%
2018/04/25	25.3	160.22	29	164.40	178.50	-3.8	4,295	-0.09%
2018/04/24	17	164.85	4	177.38	163.00	13	4,496	0.29%
2018/04/23	11	181.00	82	188.11	181.00	-71	4,843	-1.47%
2018/04/20	2	190.50	6	190.50	190.50	-4	4,942	-0.08%
2018/04/19	89	234.39	1	244.50	211.50	88	5,128	1.72%
2018/04/18	335	234.62	932	234.48	235.00	-597	5,335	-11.19%	大買/大賣/鉅額交易
2018/04/17	161	254.92	193	252.99	249.50	-32	5,068	-0.63%	大買/大賣/
2018/04/16	121	284.40	95	283.23	277.00	26	4,999	0.52%	大買/
2018/04/13	87	334.71	68	326.29	307.50	19	4,988	0.38%
2018/04/12	44	355.90	75	357.73	341.50	-31	4,988	-0.62%
2018/04/11	10	365.25	38.3	396.11	376.00	-28.3	5,041	-0.56%
2018/04/10	29	397.55	0	0.00	399.00	29	5,221	0.56%
2018/04/09	3	420.00	2	420.00	415.00	1	5,352	0.02%
2018/04/03	2	415.00	1	415.00	415.00	1	5,411	0.02%
2018/04/02	0	0.00	4	375.50	380.00	-4	5,440	-0.07%
2018/03/31	1	352.00	17	347.29	357.50	-16	5,453	-0.29%
2018/03/30	19	342.08	18	336.42	325.00	1	5,465	0.02%
2018/03/29	8	353.82	3	361.33	360.00	5	5,479	0.09%
2018/03/28	15	350.47	1.1	349.11	350.00	13.9	5,507	0.25%
2018/03/27	76	383.45	2	391.00	372.00	74	5,535	1.34%
2018/03/26	212	378.23	274	398.73	369.00	-62	5,587	-1.11%	大買/大賣/
2018/03/23	135	373.03	207	372.66	388.50	-72	5,446	-1.32%	大買/大賣/
2018/03/22	74	357.12	40	350.86	353.50	34	5,351	0.64%
2018/03/21	170	350.09	170	344.84	342.00	0	5,287	0.00%	大買/大賣/
2018/03/20	0	0.00	1	326.50	326.50	-1	5,155	-0.02%
2018/03/19	0	0.00	145	286.06	297.00	-145	5,179	-2.80%	大賣/鉅額交易
2018/03/16	52	268.38	80	268.68	270.00	-28	5,184	-0.54%
2018/03/15	137	279.49	11	283.86	279.00	126	5,208	2.42%	大買/鉅額交易
2018/03/14	21	280.76	77.2	282.06	295.00	-56.2	5,245	-1.07%
2018/03/13	47	247.39	99	262.26	272.00	-52	5,285	-0.98%
2018/03/12	25	247.50	71	247.50	247.50	-46	5,303	-0.87%
2018/03/09	40	267.00	12	271.12	275.00	28	5,370	0.52%
2018/03/08	74	287.42	72	298.72	280.00	2	5,476	0.04%
2018/03/07	44	313.02	72	313.04	311.00	-28	5,591	-0.50%
2018/03/06	108	297.89	24	309.96	307.00	84	5,854	1.43%	大買/
2018/03/05	57	316.39	64	324.49	305.00	-7	6,048	-0.12%
2018/03/02	92	283.71	19.4	286.87	305.00	72.6	6,125	1.19%
2018/03/01	99	290.29	65	277.64	277.50	34	6,177	0.55%
2018/02/27	122	294.20	102	304.64	308.00	20	6,183	0.32%	大買/大賣/
2018/02/26	10	286.00	10	286.00	286.00	0	6,154	0.00%
2018/02/23	11	260.00	0.1	260.00	260.00	10.9	6,173	0.18%
2018/02/22	42	229.79	76	230.51	236.50	-34	6,229	-0.55%
2018/02/21	432	208.42	230.5	205.33	215.00	201.5	6,185	3.26%	大買/大賣/鉅額交易
2018/02/12	163	190.50	205	190.35	195.50	-42	6,108	-0.69%	大買/大賣/
2018/02/09	64	170.41	61.8	174.28	178.00	2.2	5,806	0.04%
2018/02/08	288	152.76	285	152.58	162.00	3	5,565	0.05%	大買/大賣/
2018/02/07	30	164.17	36.5	163.42	161.50	-6.5	5,401	-0.12%
2018/02/06	36	159.78	18	161.14	157.50	18	5,232	0.34%
2018/02/05	66	181.53	103	183.35	175.00	-37	5,153	-0.72%	大賣/
2018/02/02	12	186.29	13	179.15	191.00	-1	4,990	-0.02%
2018/02/01	9	173.72	2.2	173.77	174.00	6.9	4,841	0.14%
2018/01/31	30	169.97	29	170.28	170.50	1	4,806	0.02%
2018/01/30	26	173.94	19	174.24	176.50	7	4,760	0.15%
2018/01/29	7	169.80	23.4	164.36	174.00	-16.4	4,697	-0.35%
2018/01/26	104	155.20	91	158.35	158.50	13	4,640	0.28%	大買/
2018/01/25	43.2	144.76	34	145.57	144.50	9.2	4,582	0.20%
2018/01/24	79	153.29	165	152.09	147.00	-86	4,520	-1.90%	大賣/
2018/01/23	98	137.58	21	138.93	143.00	77	4,436	1.74%
2018/01/22	5.4	128.12	22	128.05	130.00	-16.6	4,367	-0.38%
2018/01/19	51	128.03	38	130.03	126.50	13	4,344	0.30%
2018/01/18	93	139.21	187	139.03	140.50	-94	4,263	-2.20%	大賣/
2018/01/17	194.2	132.39	228	132.48	135.50	-33.8	4,042	-0.84%	大買/大賣/
2018/01/16	67	132.79	72	130.79	134.00	-5	3,690	-0.14%
2018/01/15	68	117.33	52	118.12	122.00	16	3,563	0.45%
2018/01/12	84	107.76	78	107.28	111.00	6	3,374	0.18%
2018/01/11	55	101.00	68	101.00	101.00	-13	3,179	-0.41%
2018/01/10	4	93.58	1	91.20	92.00	3	3,152	0.10%
2018/01/09	4	92.05	14	92.91	93.20	-10	3,088	-0.32%
2018/01/08	25	95.95	11	97.40	92.00	14	3,018	0.46%
2018/01/05	170	93.22	19	95.23	94.90	151	2,944	5.13%	大買/鉅額交易
2018/01/04	118	93.58	207	90.82	87.70	-89	2,848	-3.12%	大買/大賣/
2018/01/03	200	85.61	64	85.24	88.40	136	2,705	5.03%	大買/鉅額交易
2018/01/02	14	79.31	27	78.46	80.40	-13	2,579	-0.50%