精材 (3374)-統一-城中券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.5
漲跌
--
漲幅
0.00%
成交量
766張
產業
上櫃半導體類股
1096人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精材 (3374)籌碼相關－統一-城中券商分點個股進出

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-城中券商分點個股進出
統一-城中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
2024/04/16	0	0.00	5	117.00	117.50	-5	2,187	-0.23%
2024/04/15	2	122.00	5	121.50	121.50	-3	2,174	-0.14%
2024/04/11	0	0.00	2	124.50	125.50	-2	2,166	-0.09%
2024/04/10	0	0.00	1	128.00	129.00	-1	2,162	-0.05%
2024/04/09	1	130.50	1	128.50	127.50	0	2,159	0.00%
2024/03/27	0	0.00	3	123.50	124.00	-3	2,137	-0.14%
2024/03/26	0.2	125.00	0	0.00	124.50	0.2	2,136	0.01%
2024/03/21	0	0.00	0.2	127.00	127.00	-0.2	2,134	-0.01%
2024/03/20	1	128.00	2	127.50	126.00	-1	2,190	-0.05%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/15	1.2	124.92	3	124.00	123.50	-1.8	2,250	-0.08%
2024/03/12	5	128.50	0	0.00	129.50	5	2,385	0.21%
2024/03/11	0.1	129.50	0	0.00	128.50	0.1	2,393	0.00%
2024/03/08	9	135.11	5	132.60	129.50	4	2,439	0.16%
2024/03/07	2	134.00	1	131.50	131.50	1	2,390	0.04%
2024/03/06	0	0.00	1	132.00	132.00	-1	2,447	-0.04%
2024/03/05	8	131.94	5	132.00	131.50	3	2,529	0.12%
2024/03/04	1	131.50	10	131.00	130.50	-9	2,580	-0.35%
2024/02/29	5	130.00	18	129.00	132.00	-13	2,817	-0.46%
2024/02/27	0	0.00	25	130.00	128.50	-25	2,893	-0.86%
2024/02/26	5.1	132.97	1	132.50	130.50	4.1	3,073	0.13%
2024/02/23	7	134.86	20	134.73	132.50	-13	3,063	-0.42%
2024/02/22	29	131.29	7	131.36	131.50	22	3,009	0.73%
2024/02/21	3.1	129.84	18	129.39	129.50	-14.9	2,972	-0.50%
2024/02/20	3	135.50	1	135.00	135.50	2	2,886	0.07%
2024/02/19	5	134.90	5	134.50	133.50	0	2,822	0.00%
2024/02/16	0	0.00	5	131.40	132.50	-5	2,756	-0.18%
2024/02/15	8	130.00	1	131.50	131.50	7	2,759	0.25%
2024/02/05	1	128.00	17	126.82	126.50	-16	2,821	-0.57%
2024/02/02	17	128.18	2	126.00	128.00	15	2,833	0.53%
2024/02/01	2	127.00	0	0.00	126.00	2	2,787	0.07%
2024/01/30	0	0.00	3	126.33	127.00	-3	2,866	-0.10%
2024/01/24	1	128.00	1	128.00	127.50	0	2,970	0.00%
2024/01/22	0	0.00	10	126.50	127.00	-10	2,955	-0.34%
2024/01/19	13	128.69	1	129.50	125.50	12	2,939	0.41%
2024/01/18	0	0.00	3	123.83	124.00	-3	2,920	-0.10%
2024/01/17	2	124.25	0	0.00	122.00	2	2,970	0.07%
2024/01/08	0.1	120.50	0	0.00	120.50	0.1	3,204	0.00%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2023/12/28	5	128.70	1	128.50	128.00	4	3,273	0.12%
2023/12/27	1	128.00	0	0.00	128.00	1	3,291	0.03%
2023/12/25	0	0.00	100	125.25	125.00	-100	3,377	-2.96%
2023/12/22	2	125.25	50	125.66	124.50	-48	3,433	-1.40%
2023/12/21	1	124.00	20	125.65	125.00	-19	3,416	-0.56%
2023/12/20	1	125.50	130	125.81	125.00	-129	3,405	-3.79%	大賣/鉅額交易
2023/12/15	5	130.00	0	0.00	130.00	5	3,365	0.15%
2023/12/12	0.1	128.00	10	127.50	127.50	-9.9	3,258	-0.30%
2023/12/11	11	128.50	199	130.08	128.50	-188	3,222	-5.83%	大賣/鉅額交易
2023/12/08	199	137.49	0	0.00	136.00	199	3,128	6.36%	大買/鉅額交易
2023/12/07	55	135.23	1	133.50	135.00	54	3,092	1.75%
2023/12/05	8.2	138.22	8	136.63	135.50	0.2	3,037	0.01%
2023/12/04	2.2	137.53	0	0.00	137.50	2.2	2,976	0.07%
2023/12/01	112	139.92	397	137.72	139.50	-285	2,929	-9.73%	大買/大賣/鉅額交易
2023/11/30	396	139.00	18	139.06	138.00	378	2,840	13.31%	大買/鉅額交易
2023/11/29	8	136.50	10	137.00	136.00	-2	2,739	-0.07%
2023/11/27	5	139.10	12	137.54	133.50	-7	2,531	-0.28%
2023/11/24	0	0.00	21	138.93	136.50	-21	2,387	-0.88%
2023/11/22	0	0.00	2	133.00	133.50	-2	2,096	-0.10%
2023/11/21	19	133.00	7	132.36	132.50	12	2,064	0.58%
2023/11/20	0	0.00	11	129.64	131.00	-11	2,017	-0.55%
2023/11/17	3	130.50	7	130.36	129.50	-4	1,997	-0.20%
2023/11/16	2	128.00	0	0.00	128.00	2	1,978	0.10%
2023/11/15	3	130.17	0	0.00	128.50	3	1,973	0.15%
2023/11/14	4	129.75	0	0.00	130.00	4	1,941	0.21%
2023/11/13	135	130.11	5	133.10	128.50	130	1,908	6.81%	大買/鉅額交易
2023/11/10	5	127.00	0	0.00	127.00	5	1,789	0.28%
2023/11/09	75	127.87	0	0.00	129.00	75	1,763	4.25%
2023/11/08	1	128.00	1	129.00	128.50	0	1,773	0.00%
2023/11/07	3	129.50	5	129.50	130.00	-2	1,712	-0.12%
2023/11/06	5	128.50	6	127.08	128.00	-1	1,633	-0.06%
2023/11/03	1	121.00	2	121.00	121.00	-1	1,518	-0.07%
2023/11/02	0	0.00	3	120.50	120.00	-3	1,517	-0.20%
2023/11/01	1	117.00	0	0.00	115.50	1	1,514	0.07%
2023/10/27	1	117.00	3	118.00	117.00	-2	1,535	-0.13%
2023/10/26	9	120.17	33	118.67	117.50	-24	1,550	-1.55%
2023/10/25	3	122.17	3	122.83	122.50	0	1,527	0.00%
2023/10/23	3	118.83	3	117.83	116.50	0	1,494	0.00%
2023/10/20	9	119.17	7	120.71	120.00	2	1,498	0.13%
2023/10/19	22.1	119.45	14	119.18	123.50	8.1	1,467	0.55%
2023/10/18	2	116.75	0	0.00	116.00	2	1,470	0.14%
2023/10/17	21	118.95	2	119.25	118.00	19	1,490	1.28%
2023/10/16	2	115.25	1	118.00	115.00	1	1,520	0.07%
2023/10/12	1	118.00	52	118.48	119.00	-51	1,593	-3.20%
2023/10/06	1	112.50	0	0.00	112.00	1	1,719	0.06%
2023/10/04	1	110.50	1	110.00	111.00	0	1,849	0.00%
2023/09/28	11	117.23	21	117.95	117.50	-10	2,015	-0.50%
2023/09/27	2	115.25	2	115.00	118.00	0	2,224	0.00%
2023/09/25	1	109.50	0	0.00	108.50	1	2,693	0.04%
2023/09/20	1	108.50	0	0.00	108.00	1	2,834	0.04%
2023/09/08	0.1	113.00	0	0.00	111.50	0.1	3,478	0.00%
2023/09/06	0.1	117.00	0	0.00	116.00	0.1	4,172	0.00%
2023/09/05	66.2	116.89	1	116.50	117.00	65.2	4,457	1.46%
2023/09/01	2	114.50	0	0.00	114.00	2	4,907	0.04%
2023/08/31	3	114.50	0	0.00	114.00	3	4,918	0.06%
2023/08/30	4	112.00	0	0.00	112.00	4	4,926	0.08%
2023/08/25	3	111.50	0	0.00	111.00	3	4,937	0.06%
2023/08/18	2	110.50	0	0.00	109.00	2	4,945	0.04%
2023/08/17	1	109.00	0	0.00	112.00	1	4,932	0.02%
2023/08/14	6	103.06	6	104.92	109.00	0	4,897	0.00%
2023/08/04	1	121.50	0	0.00	121.00	1	4,784	0.02%
2023/08/02	0.1	120.00	5	122.50	120.50	-4.9	4,776	-0.10%
2023/08/01	0.2	123.00	0.2	123.00	123.50	-0.1	4,750	0.00%
2023/07/28	2.2	129.20	0	0.00	128.50	2.2	4,688	0.05%
2023/07/26	0.1	126.62	0	0.00	125.50	0.1	4,655	0.00%
2023/07/25	3	128.83	5	128.30	129.00	-2	4,639	-0.04%
2023/07/21	0	0.00	2	128.00	129.50	-2	4,566	-0.04%
2023/07/20	5	134.50	0	0.00	136.50	5	4,510	0.11%
2023/07/19	1	133.50	0	0.00	134.00	1	4,475	0.02%
2023/07/17	3	136.50	3	136.00	134.00	0	4,399	0.00%
2023/07/14	0	0.00	51	136.45	138.00	-51	4,358	-1.17%
2023/07/13	9	137.00	11	137.23	134.50	-2	4,332	-0.05%
2023/07/12	3	137.33	79	138.20	137.00	-76	4,253	-1.79%
2023/07/11	0	0.00	2	137.25	133.50	-2	4,175	-0.05%
2023/07/10	5	136.10	2	136.00	136.00	3	4,119	0.07%
2023/07/07	19	132.55	10	134.10	134.00	9	4,061	0.22%
2023/07/06	16	137.25	31	140.44	135.00	-15	3,973	-0.38%
2023/07/05	95	141.49	83	146.73	140.00	12	3,862	0.31%
2023/07/04	90.1	143.68	18	137.97	144.50	72.1	3,576	2.02%
2023/07/03	17	131.09	14.1	131.61	131.50	2.9	3,173	0.09%
2023/06/29	1	125.50	6	127.58	126.00	-5	3,017	-0.17%
2023/06/28	0	0.00	6	126.67	126.50	-6	3,009	-0.20%
2023/06/27	15	126.13	1	128.00	126.50	14	2,960	0.47%
2023/06/26	10	127.00	1	125.00	124.50	9	2,867	0.31%
2023/06/21	1	126.50	2	124.25	123.00	-1	2,813	-0.04%
2023/06/20	3	126.66	1	126.50	126.50	2	2,776	0.07%
2023/06/19	1	129.00	1	128.50	129.00	0	2,744	0.00%
2023/06/16	29.1	127.48	2	128.00	127.00	27.1	2,673	1.01%
2023/06/15	26	132.50	3	132.00	130.00	23	2,616	0.88%
2023/06/14	0	0.00	53	129.90	129.00	-53	2,456	-2.16%
2023/06/13	9	130.72	834	128.82	130.00	-825	2,372	-34.77%	大賣/鉅額交易
2023/06/12	236	134.18	170	132.71	128.00	66	2,139	3.08%	大買/大賣/
2023/06/09	567	124.88	112	122.93	128.00	455	1,682	27.04%	大買/大賣/鉅額交易
2023/06/08	337.1	115.09	81	119.32	116.50	256.1	1,425	17.97%	大買/鉅額交易
2023/06/07	111	110.96	11	109.18	113.00	100	1,147	8.71%	大買/
2023/06/06	3	107.00	1	107.00	107.00	2	1,034	0.19%
2023/06/02	3	105.50	0	0.00	105.00	3	1,148	0.26%
2023/05/31	0	0.00	1	104.50	105.00	-1	1,156	-0.09%
2023/05/29	11	105.55	104	104.50	105.00	-93	1,152	-8.07%	大賣/
2023/05/26	105	105.99	3	105.00	104.50	102	1,146	8.90%	大買/鉅額交易
2023/05/25	1	102.00	4	102.50	102.50	-3	1,117	-0.27%
2023/05/11	10	96.10	0	0.00	95.90	10	1,373	0.73%
2023/04/27	0	0.00	1	98.40	98.10	-1	1,583	-0.06%
2023/04/26	1	96.70	0	0.00	98.80	1	1,599	0.06%
2023/04/25	0	0.00	5	99.00	97.80	-5	1,649	-0.30%
2023/04/24	6	102.50	0	0.00	102.50	6	1,627	0.37%
2023/04/21	0	0.00	1	103.00	102.00	-1	1,639	-0.06%
2023/04/20	2	106.00	4	106.00	105.00	-2	1,658	-0.12%
2023/04/19	5	107.90	104	108.50	107.50	-99	1,685	-5.87%	大賣/
2023/04/18	106	111.98	12	110.67	110.50	94	1,686	5.57%	大買/
2023/04/17	9	108.33	7	109.71	110.00	2	1,643	0.12%
2023/04/14	2	107.50	0	0.00	106.50	2	1,612	0.12%
2023/04/13	5	107.00	0	0.00	106.50	5	1,613	0.31%
2023/04/12	5	107.00	0	0.00	107.00	5	1,616	0.31%
2023/04/11	0	0.00	10	108.00	108.00	-10	1,615	-0.62%
2023/04/10	11	107.00	0	0.00	107.00	11	1,630	0.67%
2023/04/06	2	107.00	0	0.00	107.00	2	1,634	0.12%
2023/03/31	1	108.50	3	109.00	108.00	-2	1,652	-0.12%
2023/03/30	1	109.50	0	0.00	109.00	1	1,655	0.06%
2023/03/29	6	108.00	104	109.00	107.50	-98	1,661	-5.90%	大賣/
2023/03/28	105	111.00	8	110.50	110.00	97	1,664	5.83%	大買/
2023/03/27	4	108.63	0	0.00	108.00	4	1,636	0.24%
2023/03/24	109	111.95	105	111.01	110.50	4	1,643	0.24%	大買/大賣/
2023/03/20	1	107.00	1	108.00	108.00	0	1,614	0.00%
2023/03/17	1	106.50	1	107.00	106.50	0	1,619	0.00%
2023/03/15	2	107.50	1	108.50	107.50	1	1,645	0.06%
2023/03/13	2	108.00	1	109.00	107.00	1	1,736	0.06%
2023/03/10	1	110.00	1	110.00	110.00	0	1,747	0.00%
2023/03/09	1	112.00	12	110.71	111.50	-11	1,840	-0.60%
2023/03/08	8	108.69	19	110.18	111.50	-11	1,820	-0.60%
2023/03/02	0	0.00	5	103.50	103.50	-5	1,756	-0.28%
2023/02/17	0	0.00	1	103.00	104.00	-1	2,329	-0.04%
2023/02/14	0	0.00	2	106.25	106.00	-2	2,348	-0.09%
2023/02/10	11	107.82	1	109.00	107.00	10	2,416	0.41%
2023/02/09	1	109.00	0	0.00	109.50	1	2,373	0.04%
2023/02/08	3	108.67	0	0.00	108.50	3	2,368	0.13%
2023/02/07	1	107.50	0	0.00	108.00	1	2,346	0.04%
2023/02/06	10	107.00	2	107.00	107.00	8	2,345	0.34%
2023/02/01	0	0.00	5	107.50	107.50	-5	2,326	-0.21%
2023/01/30	1	105.50	0	0.00	106.00	1	2,325	0.04%
2023/01/13	0	0.00	3	101.50	101.50	-3	2,252	-0.13%
2023/01/10	2	106.00	0	0.00	104.50	2	2,203	0.09%
2023/01/09	0	0.00	0.1	105.00	104.00	-0.1	2,182	0.00%
2023/01/06	7	102.29	2	102.00	102.00	5	2,163	0.23%
2022/12/27	0	0.00	0	100.00	99.20	0	2,407	0.00%
2022/12/20	10	101.00	0	0.00	100.50	10	2,752	0.36%
2022/12/09	0	0.00	3	105.00	105.00	-3	2,796	-0.11%
2022/12/07	3	104.67	0	0.00	103.50	3	2,784	0.11%
2022/12/06	1.1	108.45	2	109.00	106.50	-0.9	2,754	-0.03%
2022/12/05	2	110.50	0.1	111.50	111.00	1.9	2,723	0.07%
2022/12/02	2	108.50	0	0.00	108.50	2	2,658	0.08%
2022/12/01	0	0.00	60	109.00	106.00	-60	2,630	-2.28%
2022/11/30	2	104.50	0	0.00	104.50	2	2,535	0.08%
2022/11/29	0	0.00	4	102.00	103.00	-4	2,536	-0.16%
2022/11/25	0	0.00	4	105.00	104.00	-4	2,550	-0.16%
2022/11/24	1.1	103.14	1	104.00	105.50	0.1	2,562	0.00%
2022/11/22	3	104.50	0	0.00	105.00	3	2,489	0.12%
2022/11/21	4.1	105.62	1	106.00	104.50	3.1	2,488	0.12%
2022/11/18	5	105.50	0	0.00	106.00	5	2,459	0.20%
2022/11/17	3	104.83	3	105.83	107.00	0	2,423	0.00%
2022/11/16	21	109.50	8	110.31	108.00	13	2,381	0.55%
2022/11/15	161	109.26	100.1	109.20	109.50	60.9	2,254	2.70%	大買/
2022/11/14	3	98.37	2	99.45	99.70	1	2,158	0.05%
2022/11/11	4.1	98.00	4	98.55	97.80	0.1	2,164	0.00%
2022/11/09	1	93.70	6	94.30	94.40	-5	2,125	-0.24%
2022/11/08	2	94.35	2	92.10	92.40	0	2,124	0.00%
2022/11/07	5	93.66	0	0.00	93.30	5	2,197	0.23%
2022/11/04	3	93.63	3	93.00	96.70	0	2,209	0.00%
2022/10/28	1	92.20	0	0.00	91.40	1	2,528	0.04%
2022/10/27	0	0.00	1	91.00	92.90	-1	2,534	-0.04%
2022/10/26	0	0.00	1	88.80	88.80	-1	2,533	-0.04%
2022/10/18	0	90.50	0	0.00	91.70	0	2,659	0.00%
2022/10/13	7	89.23	7	87.24	85.10	0	2,835	0.00%
2022/10/11	1	89.60	1	91.10	88.50	0	2,908	0.00%
2022/10/06	0	0.00	1	93.30	95.50	-1	3,040	-0.03%
2022/10/03	1	91.33	0	0.00	91.00	1	3,013	0.03%
2022/09/30	0	0.00	1	95.30	96.00	-1	3,088	-0.03%
2022/09/29	14.1	96.80	14	93.73	92.90	0.1	3,245	0.00%
2022/09/28	5	97.84	4	97.40	97.20	1	3,202	0.03%
2022/09/27	4	102.50	0	0.00	106.00	4	3,173	0.13%
2022/09/26	3	106.00	7	106.57	103.00	-4	3,145	-0.13%
2022/09/23	0.8	113.81	0	0.00	113.00	0.8	3,130	0.03%
2022/09/19	3	122.00	0	0.00	122.00	3	3,200	0.09%
2022/09/16	0	0.00	3	123.50	122.00	-3	3,253	-0.09%
2022/09/15	6	124.00	6	126.08	123.50	0	3,306	0.00%
2022/09/05	0	0.00	2	122.00	122.00	-2	3,648	-0.05%
2022/09/01	0	0.00	94	129.32	127.50	-94	3,671	-2.56%
2022/08/31	94	131.85	0	0.00	131.50	94	3,663	2.57%
2022/08/26	0	0.00	2	130.50	128.00	-2	3,795	-0.05%
2022/08/25	2	129.50	0	0.00	129.50	2	3,821	0.05%
2022/08/23	2	127.00	0	0.00	127.50	2	3,982	0.05%
2022/08/22	19	130.29	18	129.19	128.50	1	4,022	0.02%
2022/08/19	1	127.00	0	128.00	129.50	1	3,998	0.02%
2022/08/16	0	0.00	0	124.25	123.00	0	3,983	0.00%
2022/08/15	0	0.00	0	123.50	124.50	0	4,055	0.00%
2022/08/12	11	122.14	11	121.77	122.50	0	4,094	0.00%
2022/08/11	1	121.01	1	121.50	120.50	0	4,113	0.00%
2022/08/10	0	122.00	0	0.00	120.50	0	4,137	0.00%
2022/08/05	12	130.04	16	130.44	129.50	-4	4,038	-0.10%
2022/08/04	6	127.00	28	126.36	129.50	-22	3,959	-0.56%
2022/08/03	0	0.00	20	126.00	126.00	-20	3,961	-0.50%
2022/08/02	24	123.83	3	125.00	127.00	21	3,967	0.53%
2022/08/01	23	126.30	1	127.50	127.00	22	3,991	0.55%
2022/07/29	2	128.25	4	128.25	129.00	-2	4,034	-0.05%
2022/07/28	2	127.25	1	131.00	126.50	1	4,072	0.02%
2022/07/27	3	126.83	42	128.23	128.50	-39	4,109	-0.95%
2022/07/26	0	0.00	1	128.00	127.50	-1	4,362	-0.02%
2022/07/25	40	123.00	1	125.00	126.00	39	4,407	0.88%
2022/07/22	5	126.50	3	125.67	125.00	2	4,576	0.04%
2022/07/21	1	129.00	8	124.06	128.00	-7	4,613	-0.15%
2022/07/20	4	122.77	2	126.25	122.00	2	4,686	0.04%
2022/07/19	3	122.67	1	124.50	122.50	2	4,758	0.04%
2022/07/18	5	123.70	0	123.00	124.50	5	4,884	0.10%
2022/07/15	5	121.91	5	121.70	122.00	0	5,046	0.00%
2022/07/11	1	112.50	0	0.00	112.50	1	5,095	0.02%
2022/07/08	2	109.00	2	113.00	111.00	0	5,042	0.00%
2022/07/07	4	104.38	4	105.63	111.00	0	4,893	0.00%
2022/07/01	0	0.00	4	122.38	122.00	-4	4,577	-0.09%
2022/06/29	1	134.50	0	0.00	134.50	1	4,539	0.02%
2022/06/23	0	0.00	3	120.00	124.50	-3	4,660	-0.06%
2022/06/22	8	123.00	9	119.50	119.50	-1	4,605	-0.02%
2022/06/16	1	134.00	0	0.00	131.50	1	4,399	0.02%
2022/06/15	1	138.00	0	0.00	137.00	1	4,351	0.02%
2022/06/14	1	141.00	0	145.00	145.00	1	4,309	0.02%
2022/06/13	0	0.00	8	148.69	146.00	-8	4,244	-0.19%
2022/06/10	8	148.50	0	0.00	148.50	8	4,214	0.19%
2022/06/08	1	147.00	0	0.00	146.00	1	4,161	0.02%
2022/06/07	1	145.00	0	0.00	147.00	1	4,144	0.02%
2022/06/06	0	149.00	1	152.00	147.00	-1	4,107	-0.02%
2022/06/02	1	148.99	0	0.00	146.00	1	4,008	0.03%
2022/06/01	1	148.00	0	0.00	148.00	1	3,969	0.03%
2022/05/31	0	0.00	1.2	149.78	147.00	-1.2	3,922	-0.03%
2022/05/30	3	145.50	3	145.00	146.00	0	3,782	0.00%
2022/05/27	0	0.00	1	143.50	143.50	-1	3,728	-0.03%
2022/05/23	0	0.00	106	145.68	142.50	-106	3,617	-2.93%	大賣/鉅額交易
2022/05/20	0	0.00	20	144.00	144.00	-20	3,542	-0.56%
2022/05/19	105	143.51	5	142.50	144.00	100	3,476	2.88%	大買/
2022/05/18	2	138.51	4	138.75	139.50	-2	3,422	-0.06%
2022/05/16	0	0.00	10	135.00	135.00	-10	3,322	-0.30%
2022/05/13	18	136.58	0	0.00	135.50	18	3,295	0.55%
2022/05/12	0	0.00	1.2	136.04	132.50	-1.2	3,276	-0.04%
2022/05/10	1	131.00	6	131.25	135.50	-5	3,192	-0.16%
2022/05/06	1	135.00	0	0.00	134.50	1	3,131	0.03%
2022/05/05	8	138.50	8	135.00	134.50	0	3,077	0.00%
2022/05/04	10	135.70	3	136.50	135.00	7	3,024	0.23%
2022/05/03	17	141.71	13	141.96	137.00	4	2,958	0.14%
2022/04/28	4	137.38	4	138.88	135.50	0	2,587	0.00%
2022/04/26	17	137.79	22	139.27	131.50	-5	2,301	-0.22%
2022/04/25	4	138.00	4	136.50	137.00	0	2,148	0.00%
2022/04/22	14	138.54	6	139.08	138.00	8	2,052	0.39%
2022/04/21	2	135.50	2	137.25	138.00	0	1,943	0.00%
2022/04/20	1	131.00	1	131.50	130.50	0	1,676	0.00%
2022/04/19	1	133.50	132	133.50	126.50	-131	1,602	-8.18%	大賣/鉅額交易
2022/04/18	132	130.15	3	129.17	130.00	129	1,483	8.70%	大買/鉅額交易
2022/04/06	1	125.00	10	127.00	125.00	-9	1,911	-0.47%
2022/03/31	15	132.37	4	131.13	130.50	11	1,990	0.55%
2022/03/30	0	0.00	1	130.00	130.50	-1	1,826	-0.05%
2022/03/29	0	0.00	2	118.50	119.00	-2	1,743	-0.11%
2022/03/21	2	123.00	0	0.00	121.50	2	1,754	0.11%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/10	0.1	119.00	0	0.00	118.00	0.1	1,852	0.01%
2022/03/08	0	0.00	1	116.00	116.50	-1	1,968	-0.05%
2022/03/07	0	0.00	1	117.50	118.50	-1	1,988	-0.05%
2022/03/04	0	0.00	1	121.00	120.50	-1	1,993	-0.05%
2022/03/02	1	119.00	1	121.50	121.50	0	2,029	0.00%
2022/02/25	0	0.00	1	118.50	118.50	-1	2,038	-0.05%
2022/02/22	3	120.50	4	119.50	120.00	-1	2,086	-0.05%
2022/02/21	1	122.50	4	122.00	122.50	-3	2,091	-0.14%
2022/02/18	2	122.75	4	123.38	124.50	-2	2,107	-0.09%
2022/02/17	3	131.33	0	0.00	130.50	3	2,049	0.15%
2022/02/07	1	127.00	0	0.00	127.50	1	2,696	0.04%
2022/01/20	0	0.00	2	132.75	135.00	-2	2,851	-0.07%
2022/01/19	1	134.00	0	0.00	133.00	1	2,867	0.03%
2022/01/11	1	137.50	0	0.00	136.50	1	3,074	0.03%
2022/01/10	0	0.00	1	139.00	139.50	-1	3,363	-0.03%
2022/01/07	1	138.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	1	140.50	0	0.00	141.50	1	3,396	0.03%
2022/01/05	2	144.00	2	147.00	143.00	0	3,378	0.00%
2022/01/04	12	148.71	30.3	149.16	146.00	-18.3	3,327	-0.55%
2022/01/03	4	144.38	5	144.80	143.00	-1	3,050	-0.03%
2021/12/30	2	144.50	16	145.00	143.00	-14	3,016	-0.46%
2021/12/29	12	144.79	11	142.95	145.00	1	2,999	0.03%
2021/12/28	14	143.18	3.2	143.50	143.00	10.8	2,959	0.36%
2021/12/23	4	138.50	1	138.50	138.50	3	2,908	0.10%
2021/12/21	0	0.00	1	136.00	137.50	-1	2,949	-0.03%
2021/12/20	1	136.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	2	137.00	0	0.00	137.00	2	2,960	0.07%
2021/12/16	0	0.00	1	138.50	138.00	-1	2,960	-0.03%
2021/12/14	1	136.50	2	136.50	136.50	-1	2,979	-0.03%
2021/12/09	4	142.75	0	0.00	141.50	4	3,005	0.13%
2021/12/03	10	145.50	8	144.50	144.50	2	3,015	0.07%
2021/12/02	8	142.50	1	142.00	143.00	7	2,974	0.24%
2021/12/01	0	0.00	2	140.00	142.00	-2	2,961	-0.07%
2021/11/30	0	0.00	0.2	138.03	138.00	-0.2	2,964	-0.01%
2021/11/26	1	134.50	0	0.00	134.50	1	3,064	0.03%
2021/11/24	0	0.00	2	137.50	138.50	-2	3,117	-0.06%
2021/11/22	0	0.00	1	141.00	141.00	-1	3,221	-0.03%
2021/11/19	0	0.00	1	144.50	143.00	-1	3,264	-0.03%
2021/11/16	0	0.00	2	142.50	142.50	-2	3,270	-0.06%
2021/11/15	0	0.00	13	145.65	144.50	-13	3,283	-0.40%
2021/11/12	15	143.07	3	144.00	143.50	12	3,317	0.36%
2021/11/11	5	142.90	0	0.00	142.00	5	3,340	0.15%
2021/11/10	9	146.89	2	148.00	147.50	7	3,484	0.20%
2021/11/09	93	148.91	91	146.54	146.50	2	3,652	0.05%
2021/11/08	0	0.00	6.3	137.71	138.00	-6.3	3,417	-0.18%
2021/11/05	5	138.50	1	137.50	138.50	4	3,474	0.12%
2021/11/03	0	0.00	2	135.50	134.00	-2	3,468	-0.06%
2021/11/02	7	139.79	2	140.50	136.50	5	3,486	0.14%
2021/11/01	1	138.00	4	138.50	139.00	-3	3,422	-0.09%
2021/10/29	0	0.00	1	135.50	135.00	-1	3,421	-0.03%
2021/10/27	1	135.50	3	135.67	136.00	-2	3,456	-0.06%
2021/10/25	2	132.25	0	0.00	133.50	2	3,524	0.06%
2021/10/22	0	0.00	2	136.00	134.50	-2	3,615	-0.06%
2021/10/21	1	136.00	0	0.00	134.00	1	3,638	0.03%
2021/10/20	0	0.00	2	138.00	137.50	-2	3,645	-0.05%
2021/10/19	11	137.77	1	137.50	137.50	10	3,661	0.27%
2021/10/18	27	136.44	38	134.18	134.50	-11	3,648	-0.30%
2021/10/15	13	130.38	0	0.00	131.00	13	3,585	0.36%
2021/10/12	1.1	120.09	0	0.00	121.00	1.1	3,828	0.03%
2021/09/30	0	0.00	1	125.00	127.50	-1	5,275	-0.02%
2021/09/29	1	124.50	0	0.00	124.50	1	5,297	0.02%
2021/09/28	0	0.00	2	131.50	131.50	-2	5,324	-0.04%
2021/09/15	2	134.50	1	133.50	133.50	1	5,867	0.02%
2021/09/10	1	141.50	0	0.00	144.50	1	6,200	0.02%
2021/09/08	0	139.00	0.1	139.00	137.50	0	6,568	0.00%
2021/09/06	0.1	147.00	3	148.33	145.50	-2.9	6,826	-0.04%
2021/09/03	1	149.50	0	0.00	148.50	1	7,138	0.01%
2021/09/02	0.2	147.75	6	147.17	147.50	-5.8	7,195	-0.08%
2021/09/01	5.2	148.13	4	148.25	152.00	1.2	7,157	0.02%
2021/08/31	11	144.91	1.2	143.83	145.00	9.8	7,103	0.14%
2021/08/30	1	144.50	1	146.00	143.50	0	7,113	0.00%
2021/08/27	0	0.00	3	143.00	142.50	-3	7,142	-0.04%
2021/08/26	6	148.75	1	151.50	145.00	5	7,202	0.07%
2021/08/25	2	142.75	3	142.83	145.00	-1	7,326	-0.01%
2021/08/24	1	139.50	0	0.00	137.00	1	7,323	0.01%
2021/08/23	2	139.75	2	140.75	140.00	0	7,362	0.00%
2021/08/20	1	135.50	1	137.00	136.00	0	7,413	0.00%
2021/08/19	1	135.50	0.3	135.60	135.50	0.8	7,484	0.01%
2021/08/18	5.1	136.56	6	136.17	142.00	-0.9	7,595	-0.01%
2021/08/17	2	134.75	0	0.00	134.00	2	7,767	0.03%
2021/08/16	5.3	133.59	15	136.63	134.50	-9.7	7,963	-0.12%
2021/08/13	9	145.17	9	145.17	143.00	0	7,790	0.00%
2021/08/12	1	157.50	3	157.50	158.50	-2	7,552	-0.03%
2021/08/11	1.2	157.17	13	155.54	156.00	-11.8	7,576	-0.16%
2021/08/06	0	0.00	11	165.95	165.50	-11	7,759	-0.14%
2021/08/05	11	168.00	1	169.50	168.00	10	7,924	0.13%
2021/08/04	1	171.00	2	171.50	168.50	-1	8,069	-0.01%
2021/07/30	2	172.50	0	0.00	168.00	2	8,183	0.02%
2021/07/28	2	161.28	41	161.72	163.50	-39	8,249	-0.47%
2021/07/27	0	0.00	12	172.46	170.50	-12	8,269	-0.15%
2021/07/26	0	0.00	0.3	174.00	175.00	-0.3	8,304	0.00%
2021/07/23	11	172.00	3	170.50	172.50	8	8,256	0.10%
2021/07/22	2.1	170.57	1	170.00	168.00	1.1	8,207	0.01%
2021/07/21	8.1	168.38	5	171.90	167.50	3.1	8,146	0.04%
2021/07/20	16	177.34	7	179.00	175.00	9	7,935	0.11%
2021/07/19	36	182.47	0.2	180.50	179.00	35.8	7,871	0.45%
2021/07/16	21	183.48	25.3	185.68	184.50	-4.3	7,815	-0.06%
2021/07/15	38	189.87	22	188.02	188.00	16	7,706	0.21%
2021/07/14	4.2	184.79	15.1	185.59	183.00	-10.9	7,431	-0.15%
2021/07/13	55.1	185.76	35.2	185.63	180.00	20	7,207	0.28%
2021/07/12	72	181.92	72.2	182.82	186.00	-0.1	6,948	0.00%
2021/07/08	0.2	175.50	4	176.25	173.00	-3.8	6,766	-0.06%
2021/07/07	2.2	172.82	1	171.00	172.00	1.2	6,750	0.02%
2021/07/06	1	169.00	0	0.00	168.00	1	6,792	0.01%
2021/07/05	4	171.75	0	0.00	172.00	4	6,838	0.06%
2021/07/02	1	168.50	0	0.00	168.50	1	6,829	0.01%
2021/07/01	1	165.00	0	0.00	164.00	1	6,840	0.01%
2021/06/30	2	169.00	2.3	168.13	169.00	-0.3	6,861	0.00%
2021/06/29	6	170.67	2	170.75	168.50	4	6,940	0.06%
2021/06/28	0.1	174.50	13	173.62	173.00	-12.9	7,134	-0.18%
2021/06/25	15	175.17	21.3	178.12	174.00	-6.3	7,129	-0.09%
2021/06/24	10	177.80	10	177.10	176.50	0	7,045	0.00%
2021/06/23	10	175.30	1	177.48	175.00	9	7,014	0.13%
2021/06/22	13	171.65	51	169.76	170.50	-38	6,885	-0.55%
2021/06/21	4	173.25	19	175.55	171.50	-15	6,832	-0.22%
2021/06/18	9.2	177.43	21	179.93	177.00	-11.8	6,705	-0.18%
2021/06/17	8	173.13	1	175.00	174.50	7	6,484	0.11%
2021/06/16	1	171.00	11	168.55	169.50	-10	6,390	-0.16%
2021/06/15	8.4	173.25	32	174.91	172.00	-23.6	6,359	-0.37%
2021/06/11	9.3	164.46	16	166.22	167.00	-6.7	6,218	-0.11%
2021/06/10	4	157.13	7	159.00	160.00	-3	5,943	-0.05%
2021/06/09	0	0.00	1	153.00	152.00	-1	5,890	-0.02%
2021/06/07	1	149.00	3	153.00	154.00	-2	5,999	-0.03%
2021/06/03	2	155.25	3	154.67	157.00	-1	5,978	-0.02%
2021/06/02	4	159.88	27	164.04	157.50	-23	5,940	-0.39%
2021/06/01	0	0.00	5	155.00	155.00	-5	5,765	-0.09%
2021/05/31	30	153.65	0	0.00	152.50	30	5,804	0.52%
2021/05/28	0	0.00	21.2	153.52	154.00	-21.2	5,953	-0.36%
2021/05/27	1	151.50	1	151.50	149.00	0	5,968	0.00%
2021/05/26	115	151.20	0	0.00	150.00	115	5,931	1.94%	大買/鉅額交易
2021/05/25	5	146.50	85	148.44	146.50	-80	5,877	-1.36%
2021/05/24	102	133.71	0	0.00	143.50	102	5,725	1.78%	大買/鉅額交易
2021/05/21	0	0.00	2	128.00	130.50	-2	5,541	-0.04%
2021/05/20	2	128.50	0	0.00	124.50	2	5,629	0.04%
2021/05/19	1	126.50	2	126.25	127.50	-1	5,799	-0.02%
2021/05/18	1	126.00	1	128.50	131.00	0	5,877	0.00%
2021/05/14	1	136.00	0.5	127.00	127.00	0.5	6,002	0.01%
2021/05/13	0.1	129.50	3	130.67	132.00	-3	6,118	-0.05%
2021/05/12	5	132.50	108	122.71	122.00	-103	6,583	-1.56%	大賣/鉅額交易
2021/05/11	7	138.57	9	137.44	135.00	-2	6,563	-0.03%
2021/05/10	2	148.25	4	149.38	147.00	-2	6,685	-0.03%
2021/05/07	3.2	145.41	3	145.50	151.50	0.2	6,828	0.00%
2021/05/06	5	143.50	1	142.50	142.50	4	7,030	0.06%
2021/05/05	0.2	143.00	7	146.79	145.00	-6.8	7,264	-0.09%
2021/05/04	2	140.50	3	144.83	139.50	-1	8,261	-0.01%
2021/05/03	5	148.20	7	149.07	146.00	-2	8,256	-0.02%
2021/04/29	1	157.00	0	0.00	156.00	1	8,413	0.01%
2021/04/28	1	158.50	1	160.00	158.00	0	8,642	0.00%
2021/04/27	2	158.75	3	160.83	159.50	-1	8,883	-0.01%
2021/04/26	1	158.50	1	158.50	158.50	0	9,122	0.00%
2021/04/23	1	158.50	0	0.00	159.50	1	9,430	0.01%
2021/04/22	2	157.75	3	160.17	156.00	-1	9,853	-0.01%
2021/04/21	2	160.25	1	161.50	159.50	1	10,035	0.01%
2021/04/20	5	162.40	3	161.50	162.00	2	10,308	0.02%
2021/04/19	2	158.75	1	159.00	158.00	1	10,647	0.01%
2021/04/16	2	162.00	2	162.50	161.00	0	11,002	0.00%
2021/04/15	2	164.00	3	162.50	164.50	-1	11,521	-0.01%
2021/04/14	10.2	160.82	2	160.50	159.00	8.2	12,043	0.07%
2021/04/13	2	165.25	3	166.67	164.50	-1	12,703	-0.01%
2021/04/12	4	169.13	17	169.32	168.00	-13	12,875	-0.10%
2021/04/09	3	177.67	0	0.00	175.00	3	13,056	0.02%
2021/04/08	1	178.00	3	178.50	178.50	-2	13,451	-0.01%
2021/04/07	5	179.80	3	180.00	179.50	2	13,495	0.01%
2021/04/06	0	0.00	12	180.08	176.00	-12	13,482	-0.09%
2021/04/01	10	179.00	0.3	180.00	179.00	9.7	13,519	0.07%
2021/03/31	5.3	180.59	7	181.86	181.00	-1.7	13,493	-0.01%
2021/03/30	0	0.00	3	173.83	173.50	-3	13,352	-0.02%
2021/03/26	1	173.00	1	168.50	173.00	0	13,815	0.00%
2021/03/25	1	166.50	1	169.50	166.50	0	14,068	0.00%
2021/03/24	2	167.50	4	168.63	167.00	-2	14,155	-0.01%
2021/03/23	2	171.00	0	0.00	170.00	2	14,331	0.01%
2021/03/22	0	0.00	1	174.00	171.00	-1	14,591	-0.01%
2021/03/19	0	0.00	5	173.00	174.50	-5	15,058	-0.03%
2021/03/17	11	175.55	10	173.50	173.00	1	16,019	0.01%
2021/03/15	4	174.88	0	0.00	173.00	4	17,301	0.02%
2021/03/12	3	175.67	1	176.50	174.00	2	18,042	0.01%
2021/03/11	4	170.50	1	170.50	174.50	3	18,240	0.02%
2021/03/09	1	165.50	1	167.50	169.50	0	18,692	0.00%
2021/03/05	1	169.00	0	0.00	170.00	1	18,948	0.01%
2021/03/04	3	172.67	2	173.50	173.00	1	19,169	0.01%
2021/03/03	7.1	172.09	8.4	171.73	177.50	-1.3	19,401	-0.01%
2021/03/02	2	169.50	0	0.00	166.50	2	19,411	0.01%
2021/02/26	1	170.50	8	172.38	173.00	-7	19,843	-0.04%
2021/02/25	1	175.00	0	0.00	175.00	1	20,021	0.00%
2021/02/24	3	179.33	11	179.95	177.00	-8	20,393	-0.04%
2021/02/23	1	178.50	3	177.83	178.50	-2	20,736	-0.01%
2021/02/22	0	0.00	2	186.00	181.50	-2	21,242	-0.01%
2021/02/19	8.1	183.25	11	183.00	183.50	-2.9	21,752	-0.01%
2021/02/18	5	179.10	30	178.50	179.00	-25	22,257	-0.11%
2021/02/17	1	180.50	8	180.75	181.00	-7	22,991	-0.03%
2021/02/05	1.2	175.39	19	176.95	174.50	-17.9	23,351	-0.08%
2021/02/04	9	172.78	37	174.31	174.00	-28	23,961	-0.12%
2021/02/03	65.4	183.10	62	178.24	178.00	3.4	24,408	0.01%
2021/02/02	5	191.80	9	193.33	192.50	-4	24,549	-0.02%
2021/02/01	7	183.64	22	186.64	191.00	-15	25,135	-0.06%
2021/01/29	5	191.90	8	192.75	185.50	-3	25,467	-0.01%
2021/01/28	21	194.31	12	194.04	192.00	9	25,635	0.04%
2021/01/27	5	205.40	20	205.90	203.00	-15	25,941	-0.06%
2021/01/26	147.1	211.34	60.1	208.78	203.00	87	26,040	0.33%	大買/
2021/01/25	3	201.67	14	201.79	200.00	-11	24,975	-0.04%
2021/01/22	21	200.29	21	202.71	203.00	0	24,898	0.00%
2021/01/21	2	197.25	19	200.37	203.00	-17	24,715	-0.07%
2021/01/20	25.2	198.58	22	200.64	195.00	3.2	24,517	0.01%
2021/01/19	35	202.40	23	204.85	204.00	12	24,299	0.05%
2021/01/18	103	195.53	97.6	193.89	202.50	5.4	24,131	0.02%	大買/
2021/01/15	83	205.65	23	201.52	193.00	60	23,970	0.25%
2021/01/14	29	200.72	14	204.39	199.00	15	23,591	0.06%
2021/01/13	31	201.95	82	203.77	202.00	-51	23,410	-0.22%
2021/01/12	78.1	200.25	33	204.15	199.50	45.1	23,156	0.19%
2021/01/11	24	202.75	46.1	203.07	205.50	-22.1	22,830	-0.10%
2021/01/08	36.1	200.09	28	206.93	196.00	8.1	22,519	0.04%
2021/01/07	55	201.33	97.7	202.30	203.00	-42.7	22,024	-0.19%
2021/01/06	97.1	197.77	199.7	196.68	193.00	-102.6	21,470	-0.48%	大賣/鉅額交易
2021/01/05	47	190.45	31	191.44	188.00	16	20,708	0.08%
2021/01/04	17.7	188.32	143	185.58	187.50	-125.3	20,524	-0.61%	大賣/鉅額交易
2020/12/31	42.2	183.64	57	183.70	183.50	-14.9	20,324	-0.07%
2020/12/30	55	175.31	5	175.70	176.50	50	19,893	0.25%
2020/12/29	4	173.25	1	173.50	171.50	3	19,833	0.02%
2020/12/28	6	168.50	3	173.67	172.00	3	19,785	0.02%
2020/12/25	1	169.50	6	171.67	169.00	-5	19,703	-0.03%
2020/12/24	10	171.10	3	173.67	170.00	7	19,653	0.04%
2020/12/23	12	170.67	12	173.21	173.50	0	19,578	0.00%
2020/12/22	154	168.90	15	169.63	167.50	139	19,489	0.71%	大買/鉅額交易
2020/12/21	138	165.53	10.2	163.84	164.00	127.8	19,295	0.66%	大買/鉅額交易
2020/12/18	2.2	172.09	2	171.75	171.50	0.2	19,108	0.00%
2020/12/17	3	172.67	9	173.22	175.00	-6	19,345	-0.03%
2020/12/16	7	174.29	17	175.47	171.50	-10	19,198	-0.05%
2020/12/15	26	172.89	19.2	172.33	171.00	6.8	18,978	0.04%
2020/12/14	27	181.33	5	182.40	176.00	22	18,544	0.12%
2020/12/11	69.1	196.16	36	194.63	188.00	33.1	18,244	0.18%
2020/12/10	33	205.88	53	205.31	208.50	-20	17,953	-0.11%
2020/12/09	140.2	206.60	179.5	208.65	204.00	-39.3	17,732	-0.22%	大買/大賣/
2020/12/08	221	191.80	124	192.01	199.00	97	16,902	0.57%	大買/大賣/
2020/12/07	13.1	179.21	25	177.96	181.00	-11.9	16,210	-0.07%
2020/12/04	21.1	181.04	4	179.63	176.50	17.1	16,011	0.11%
2020/12/03	12.1	181.18	23	180.26	185.00	-10.9	15,856	-0.07%
2020/12/02	17.2	178.74	8	179.63	177.00	9.2	15,706	0.06%
2020/12/01	13	179.15	15	179.80	180.50	-2	15,636	-0.01%
2020/11/30	11	180.55	14	180.32	179.50	-3	15,668	-0.02%
2020/11/27	13	174.31	8	174.69	177.00	5	15,781	0.03%
2020/11/26	7	179.93	6	180.92	179.50	1	15,633	0.01%
2020/11/25	13	180.00	9	178.83	179.00	4	15,522	0.03%
2020/11/24	8	187.75	6	189.92	185.00	2	15,127	0.01%
2020/11/23	24	186.90	24	187.48	190.00	0	15,109	0.00%
2020/11/20	44	190.33	22	189.91	187.00	22	15,053	0.15%
2020/11/19	20	188.73	34	189.82	189.50	-14	14,903	-0.09%
2020/11/18	21	185.62	157	182.67	186.50	-136	14,501	-0.94%	大賣/鉅額交易
2020/11/17	160	181.39	29	186.15	179.50	131	14,192	0.92%	大買/鉅額交易
2020/11/16	18	185.11	19	180.50	190.00	-1	13,878	-0.01%
2020/11/13	18	170.86	24	170.67	175.00	-6	13,259	-0.05%
2020/11/12	23	169.52	19	169.13	170.00	4	12,977	0.03%
2020/11/11	10	165.95	15	165.40	171.00	-5	12,355	-0.04%
2020/11/10	35	157.01	49	158.10	160.00	-14	11,944	-0.12%
2020/11/09	35	153.36	37	150.00	156.50	-2	11,295	-0.02%
2020/11/06	27	140.63	29	141.05	142.50	-2	10,799	-0.02%
2020/11/05	12	135.50	122	134.02	136.50	-110	10,591	-1.04%	大賣/鉅額交易
2020/11/04	118	133.04	11	131.91	135.00	107	10,510	1.02%	大買/鉅額交易
2020/11/03	17	126.74	7	129.50	127.00	10	10,071	0.10%
2020/10/30	1	120.00	2	120.50	120.00	-1	9,998	-0.01%
2020/10/29	1	118.00	2	117.50	121.00	-1	10,137	-0.01%
2020/10/27	1	122.50	1	121.00	124.00	0	10,407	0.00%
2020/10/26	1	124.00	2	126.25	122.50	-1	10,636	-0.01%
2020/10/23	11	122.91	8	123.44	124.50	3	10,925	0.03%
2020/10/22	2	121.00	2	118.25	121.00	0	11,681	0.00%
2020/10/21	2	118.50	2	119.25	117.00	0	12,242	0.00%
2020/10/20	0	0.00	1	117.50	117.50	-1	12,615	-0.01%
2020/10/19	1	120.50	0	0.00	118.50	1	12,784	0.01%
2020/10/16	0	0.00	1	118.50	118.50	-1	13,006	-0.01%
2020/10/14	2	123.25	0	0.00	122.50	2	13,720	0.01%
2020/10/13	0	0.00	1	122.50	123.50	-1	14,190	-0.01%
2020/10/12	0	0.00	1	122.00	121.50	-1	14,629	-0.01%
2020/10/08	1	122.00	5	122.10	121.00	-4	15,305	-0.03%
2020/10/07	1	118.50	0	0.00	118.00	1	15,940	0.01%
2020/10/06	1	118.50	0	0.00	117.00	1	16,476	0.01%
2020/10/05	0	0.00	1	117.00	116.50	-1	17,141	-0.01%
2020/09/29	1	114.50	1	114.00	113.50	0	18,154	0.00%
2020/09/25	7	115.57	5	110.50	110.50	2	19,141	0.01%
2020/09/23	1	117.00	1	118.00	119.50	0	20,036	0.00%
2020/09/22	2	119.25	0	0.00	118.00	2	20,364	0.01%
2020/09/17	0	0.00	27	128.24	127.00	-27	22,528	-0.12%
2020/09/16	2	130.25	4	130.38	128.00	-2	23,416	-0.01%
2020/09/15	6	130.25	1	130.50	129.50	5	23,469	0.02%
2020/09/14	5	129.50	13	130.42	131.50	-8	23,225	-0.03%
2020/09/11	3	124.50	3	125.33	125.50	0	23,024	0.00%
2020/09/10	2	126.25	1	128.50	125.00	1	22,969	0.00%
2020/09/09	1	126.50	1	124.50	126.50	0	22,944	0.00%
2020/09/08	3	126.00	3	124.50	126.00	0	22,944	0.00%
2020/09/07	2	124.75	1	130.50	124.00	1	22,954	0.00%
2020/09/04	2	129.00	1	129.00	129.00	1	22,976	0.00%
2020/09/03	7	128.07	3	130.67	127.50	4	22,886	0.02%
2020/09/02	3	129.00	10	129.55	129.00	-7	22,798	-0.03%
2020/09/01	12	125.33	3	124.00	125.50	9	22,541	0.04%
2020/08/31	1	122.50	2	124.75	123.50	-1	22,476	0.00%
2020/08/28	2	121.25	5	122.00	123.00	-3	22,550	-0.01%
2020/08/27	5	122.40	7	123.57	121.50	-2	22,530	-0.01%
2020/08/26	17	122.00	8	122.19	122.00	9	22,493	0.04%
2020/08/25	55	113.42	77	118.28	118.00	-22	22,183	-0.10%
2020/08/24	26	110.27	4	110.00	112.00	22	21,931	0.10%
2020/08/21	4	108.13	6	106.58	110.00	-2	21,832	-0.01%
2020/08/20	6	105.17	5	107.60	102.00	1	21,572	0.00%
2020/08/19	5	115.70	35	117.49	112.50	-30	21,309	-0.14%
2020/08/18	4	117.50	61	119.75	118.00	-57	21,142	-0.27%
2020/08/17	93	122.08	5	122.50	122.00	88	20,998	0.42%
2020/08/14	5	122.20	10	121.65	126.00	-5	21,133	-0.02%
2020/08/13	3	123.67	2	125.25	120.50	1	20,947	0.00%
2020/08/12	9	125.28	6	125.50	123.50	3	20,939	0.01%
2020/08/11	23	129.70	18	129.67	127.50	5	20,872	0.02%
2020/08/10	5	129.00	0	0.00	128.00	5	20,869	0.02%
2020/08/07	6	128.67	1	126.50	126.50	5	20,790	0.02%
2020/08/06	3	128.67	8	129.44	128.50	-5	20,802	-0.02%
2020/08/05	5	128.40	7	129.57	127.00	-2	20,761	-0.01%
2020/08/04	0	0.00	2	128.00	128.00	-2	20,817	-0.01%
2020/08/03	6	126.58	6	127.83	125.00	0	20,802	0.00%
2020/07/31	4	125.25	5	124.10	126.00	-1	20,709	0.00%
2020/07/30	18	125.00	8	125.81	123.00	10	20,683	0.05%
2020/07/29	12	119.46	16	119.44	125.00	-4	20,576	-0.02%
2020/07/28	20	131.15	23	127.70	119.00	-3	20,433	-0.01%
2020/07/27	15	129.63	17	129.06	130.00	-2	19,670	-0.01%
2020/07/24	9	124.22	8	125.88	122.00	1	19,162	0.01%
2020/07/23	6	126.00	5	126.50	125.50	1	18,906	0.01%
2020/07/22	10	126.15	7	126.00	128.00	3	18,943	0.02%
2020/07/21	12	124.17	10	125.25	126.50	2	18,718	0.01%
2020/07/20	15	118.17	21	117.43	120.50	-6	18,387	-0.03%
2020/07/17	7	122.14	12	123.83	121.50	-5	18,135	-0.03%
2020/07/16	7	126.36	5	126.40	128.00	2	17,773	0.01%
2020/07/15	20	134.50	124	134.76	125.00	-104	17,379	-0.60%	大賣/鉅額交易
2020/07/14	132	137.44	18	140.92	136.50	114	16,998	0.67%	大買/鉅額交易
2020/07/13	2	134.75	6	136.33	140.50	-4	16,475	-0.02%
2020/07/10	15	135.53	7	138.36	128.00	8	16,084	0.05%
2020/07/09	23	138.72	39	137.83	138.00	-16	15,491	-0.10%
2020/07/08	27	132.52	8	133.63	133.00	19	14,981	0.13%
2020/07/07	20	130.60	13	127.85	129.50	7	14,728	0.05%
2020/07/06	16	122.59	101	121.24	123.00	-85	14,173	-0.60%	大賣/
2020/07/03	96	119.91	10	124.30	119.50	86	13,982	0.62%
2020/07/02	12	123.58	25	120.88	125.00	-13	13,554	-0.10%
2020/07/01	20	116.58	13	116.27	116.00	7	12,873	0.05%
2020/06/30	31	115.76	27	117.13	112.00	4	12,431	0.03%
2020/06/29	97	114.89	104	114.11	115.00	-7	11,637	-0.06%	大賣/
2020/06/24	27	102.63	25	104.08	105.50	2	10,716	0.02%
2020/06/23	8	92.35	25	91.58	96.10	-17	9,831	-0.17%
2020/06/22	2	87.80	19	86.44	87.40	-17	8,916	-0.19%
2020/06/19	5	84.74	8	85.04	84.00	-3	8,763	-0.03%
2020/06/18	5	83.06	17	83.53	84.40	-12	8,698	-0.14%
2020/06/17	2	81.20	2	81.50	81.30	0	8,622	0.00%
2020/06/16	3	81.27	9	82.17	82.30	-6	8,616	-0.07%
2020/06/12	2	78.80	6	81.08	81.50	-4	8,550	-0.05%
2020/06/11	3	85.87	3	82.93	81.60	0	8,523	0.00%
2020/06/09	2	86.00	6	85.78	86.00	-4	8,424	-0.05%
2020/06/08	1	87.00	3	87.80	86.80	-2	8,733	-0.02%
2020/06/05	1	87.60	0	0.00	86.80	1	8,930	0.01%
2020/06/04	2	87.05	10	88.06	86.50	-8	9,056	-0.09%
2020/06/03	4	86.03	7	85.97	85.90	-3	9,109	-0.03%
2020/06/02	3	86.60	29	85.76	84.00	-26	9,114	-0.29%
2020/05/29	0	0.00	1	82.00	81.70	-1	9,465	-0.01%
2020/05/28	0	0.00	1	81.70	81.50	-1	9,550	-0.01%
2020/05/27	5	83.78	0	0.00	84.00	5	9,539	0.05%
2020/05/26	1	85.50	16	85.16	84.50	-15	9,532	-0.16%
2020/05/25	16	82.33	2	83.05	83.40	14	9,439	0.15%
2020/05/22	14	82.02	20	83.30	81.90	-6	9,445	-0.06%
2020/05/21	21	83.38	3	83.17	84.50	18	9,372	0.19%
2020/05/20	1	78.60	0	0.00	78.20	1	9,126	0.01%
2020/05/19	6	79.85	0	0.00	77.70	6	9,054	0.07%
2020/05/15	26	85.30	10	84.24	83.50	16	8,879	0.18%
2020/05/14	27	86.08	5	88.90	85.20	22	8,911	0.25%
2020/05/13	4	87.50	21	87.66	88.40	-17	9,000	-0.19%
2020/05/12	27	86.51	2	86.05	86.10	25	9,134	0.27%
2020/05/11	3	88.23	35	87.59	87.30	-32	9,661	-0.33%
2020/05/08	1	85.40	20	85.63	84.80	-19	9,777	-0.19%
2020/05/07	3	83.10	7	84.04	83.70	-4	9,807	-0.04%
2020/05/06	4	82.18	7	82.30	81.70	-3	9,836	-0.03%
2020/05/05	32	84.81	18	86.27	83.50	14	9,946	0.14%
2020/05/04	50	82.94	85	84.14	85.00	-35	9,910	-0.35%
2020/04/30	25	83.00	29	83.45	82.70	-4	9,851	-0.04%
2020/04/29	15	82.12	13	83.02	81.90	2	9,859	0.02%
2020/04/28	33	82.19	16	83.22	82.00	17	9,997	0.17%
2020/04/27	31	79.95	78	80.63	83.00	-47	9,876	-0.48%
2020/04/24	2	78.00	1	78.30	77.70	1	9,790	0.01%
2020/04/23	21	77.74	48	78.49	78.10	-27	10,157	-0.27%
2020/04/22	24	75.00	36	76.26	76.80	-12	10,429	-0.12%
2020/04/21	63	76.78	44	77.20	75.00	19	10,445	0.18%
2020/04/20	36	77.97	33	78.57	78.60	3	10,568	0.03%
2020/04/17	97	80.08	113	81.45	79.40	-16	10,565	-0.15%	大賣/
2020/04/16	62	76.16	75	76.88	78.00	-13	10,358	-0.13%
2020/04/15	37	74.61	44	74.96	74.70	-7	10,145	-0.07%
2020/04/14	32	73.02	3	73.17	73.60	29	9,967	0.29%
2020/04/13	13	73.19	21	72.36	72.10	-8	9,871	-0.08%
2020/04/10	36	73.53	48	73.82	74.50	-12	9,748	-0.12%
2020/04/09	20	70.97	47	71.93	71.20	-27	9,553	-0.28%
2020/04/08	22	71.85	19	71.87	73.30	3	9,411	0.03%
2020/03/27	5	58.50	0	0.00	57.00	5	9,680	0.05%
2020/03/26	5	54.20	1	54.30	58.50	4	9,843	0.04%
2020/03/23	0	0.00	15	44.11	45.80	-15	10,540	-0.14%
2020/03/17	15	55.00	2	54.25	54.50	13	12,081	0.11%
2020/03/16	0	0.00	1	59.90	59.90	-1	12,017	-0.01%
2020/03/12	76	76.85	30	76.50	73.80	46	11,995	0.38%
2020/03/11	65	85.63	24	88.06	82.00	41	11,586	0.35%
2020/03/10	40	84.77	70	86.28	88.90	-30	11,269	-0.27%
2020/03/09	53	87.57	25	87.27	85.40	28	11,052	0.25%
2020/03/06	34	92.55	17	92.91	92.20	17	10,805	0.16%
2020/03/05	38	93.34	65	93.86	94.40	-27	10,694	-0.25%
2020/03/04	47	90.25	32	90.64	90.50	15	10,369	0.14%
2020/03/03	6	92.42	51	92.23	93.30	-45	10,123	-0.44%
2020/03/02	27	84.00	18	86.92	88.00	9	10,366	0.09%
2020/02/27	18	89.45	13	92.27	88.90	5	10,608	0.05%
2020/02/26	18	91.75	9	91.87	91.00	9	10,801	0.08%
2020/02/25	9	91.71	21	92.30	92.80	-12	11,563	-0.10%
2020/02/24	16	88.59	21	90.78	92.00	-5	12,057	-0.04%
2020/02/21	0	0.00	5	91.00	90.70	-5	12,145	-0.04%
2020/02/20	5	89.50	15	90.57	90.50	-10	12,200	-0.08%
2020/02/19	3	89.00	15	89.13	89.60	-12	12,238	-0.10%
2020/02/18	31	88.76	15	88.85	87.10	16	12,283	0.13%
2020/02/17	65	92.28	68	93.96	90.30	-3	12,367	-0.02%
2020/02/14	22	92.26	19	93.13	92.90	3	12,039	0.02%
2020/02/13	39	92.97	9	94.69	92.20	30	11,828	0.25%
2020/02/12	125	92.27	19	93.87	93.90	106	11,698	0.91%	大買/鉅額交易
2020/02/11	22	87.55	69	88.29	90.30	-47	11,126	-0.42%
2020/02/10	46	81.33	33	82.67	82.10	13	10,831	0.12%
2020/02/07	36	83.03	4	82.43	81.50	32	10,693	0.30%
2020/02/06	7	82.91	60	83.33	84.50	-53	10,615	-0.50%
2020/02/05	7	79.47	3	79.40	79.10	4	10,467	0.04%
2020/02/04	9	79.21	7	79.36	80.20	2	10,441	0.02%
2020/02/03	3	72.90	63	74.66	74.70	-60	10,361	-0.58%
2020/01/31	5	78.48	64	79.71	78.60	-59	10,724	-0.55%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	6	90.67	7	89.86	89.60	-1	11,261	-0.01%
2020/01/17	184	89.39	17	89.83	90.00	167	11,488	1.45%	大買/鉅額交易
2020/01/16	28	84.97	35	84.71	87.20	-7	11,434	-0.06%
2020/01/15	19	84.38	20	83.77	83.50	-1	11,303	-0.01%
2020/01/14	17	83.22	26	83.08	84.60	-9	11,542	-0.08%
2020/01/13	0	0.00	1	81.00	80.60	-1	11,503	-0.01%
2020/01/10	20	81.07	5	80.82	80.30	15	11,529	0.13%
2020/01/09	0	0.00	2	80.60	80.80	-2	11,344	-0.02%
2020/01/08	1	77.70	1	76.00	77.00	0	11,346	0.00%
2020/01/03	1	79.20	0	0.00	79.20	1	11,433	0.01%
2020/01/02	0	0.00	2	82.10	80.00	-2	11,458	-0.02%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	6	79.15	79.50	-6	11,499	-0.05%
2019/12/25	19	81.32	14	81.60	77.80	5	11,476	0.04%
2019/12/24	1	80.50	2	79.55	80.50	-1	11,212	-0.01%
2019/12/23	8	77.94	5	77.40	77.70	3	11,084	0.03%
2019/12/20	8	79.99	3	79.83	78.80	5	10,936	0.05%
2019/12/19	4	84.55	4	84.83	83.00	0	10,824	0.00%
2019/12/18	3	82.53	10	82.39	83.00	-7	10,621	-0.07%
2019/12/17	7	82.51	5	82.74	82.80	2	10,511	0.02%
2019/12/16	33	82.43	9	82.59	83.50	24	10,491	0.23%
2019/12/13	20	80.74	31	80.85	79.40	-11	10,099	-0.11%
2019/12/12	32	77.68	22	78.25	79.70	10	9,473	0.11%
2019/12/11	0	0.00	3	73.00	72.50	-3	9,150	-0.03%
2019/12/09	1	70.50	1	71.00	71.50	0	9,189	0.00%
2019/12/03	0	0.00	1	65.00	65.00	-1	9,504	-0.01%
2019/11/28	0	0.00	3	65.10	65.70	-3	9,726	-0.03%
2019/11/27	34	67.67	29	67.76	66.20	5	9,792	0.05%
2019/11/26	17	70.52	114	71.82	69.90	-97	9,471	-1.02%	大賣/
2019/11/25	110	70.75	12	70.47	70.30	98	9,255	1.06%	大買/
2019/11/22	18	71.19	18	71.55	71.00	0	9,023	0.00%
2019/11/21	20	66.68	22	67.10	70.00	-2	8,275	-0.02%
2019/11/20	5	64.20	8	64.68	63.70	-3	7,756	-0.04%
2019/11/19	12	63.59	4	63.30	64.10	8	7,777	0.10%
2019/11/18	7	64.46	4	64.60	63.50	3	8,006	0.04%
2019/11/15	1	64.80	1	63.90	64.00	0	8,002	0.00%
2019/11/14	6	62.80	9	63.19	64.30	-3	7,985	-0.04%
2019/11/13	6	63.62	20	63.68	63.60	-14	8,007	-0.17%
2019/11/12	3	61.20	4	62.53	63.60	-1	8,029	-0.01%
2019/11/11	5	60.82	5	61.08	60.90	0	8,044	0.00%
2019/11/08	0	0.00	7	66.80	67.00	-7	7,968	-0.09%
2019/11/07	14	65.08	4	64.78	64.20	10	7,975	0.13%
2019/11/05	4	67.50	1	66.70	66.60	3	8,016	0.04%
2019/11/04	1	67.00	0	0.00	67.00	1	8,031	0.01%
2019/11/01	1	63.50	0	0.00	65.70	1	7,989	0.01%
2019/10/31	1	64.40	3	64.40	62.90	-2	7,970	-0.03%
2019/10/30	4	64.70	22	64.35	65.30	-18	7,902	-0.23%
2019/10/29	26	62.49	19	62.91	62.50	7	7,459	0.09%
2019/10/28	12	61.03	18	60.38	62.50	-6	7,213	-0.08%
2019/10/25	33	58.03	25	58.12	58.40	8	6,847	0.12%
2019/10/24	2	54.80	3	55.50	57.10	-1	6,622	-0.02%
2019/10/23	7	54.41	45	54.89	53.20	-38	6,388	-0.59%
2019/10/22	30	52.36	11	52.44	53.40	19	6,493	0.29%
2019/10/21	22	50.19	13	49.33	50.70	9	6,472	0.14%
2019/10/18	59	48.57	53	48.89	48.75	6	6,602	0.09%
2019/10/17	1	46.90	1	47.10	47.10	0	6,751	0.00%
2019/10/16	0	0.00	2	46.65	46.60	-2	6,805	-0.03%
2019/10/15	2	46.55	0	0.00	46.70	2	6,832	0.03%
2019/10/14	2	46.83	3	45.82	45.85	-1	6,886	-0.01%
2019/10/09	0	0.00	1	46.85	46.75	-1	6,921	-0.01%
2019/10/08	0	0.00	1	46.70	46.80	-1	7,248	-0.01%
2019/10/04	2	48.80	0	0.00	48.00	2	7,409	0.03%
2019/09/26	2	49.05	1	47.60	47.70	1	8,055	0.01%
2019/09/25	2	48.50	2	48.70	48.60	0	7,997	0.00%
2019/09/24	0	0.00	1	49.80	49.20	-1	7,972	-0.01%
2019/09/23	0	0.00	5	50.20	51.60	-5	7,820	-0.06%
2019/09/20	2	49.55	2	49.50	49.65	0	7,658	0.00%
2019/09/19	11	50.04	1	50.10	49.75	10	7,631	0.13%
2019/09/18	3	48.45	3	48.65	48.70	0	7,452	0.00%
2019/09/17	0	0.00	10	48.20	48.20	-10	7,429	-0.13%
2019/09/16	1	49.30	0	0.00	49.15	1	7,406	0.01%
2019/09/12	2	49.05	2	48.95	49.10	0	7,355	0.00%
2019/09/10	0	0.00	5	48.60	48.70	-5	7,287	-0.07%
2019/09/09	5	50.20	5	49.60	49.55	0	7,298	0.00%
2019/09/06	1	50.90	1	50.30	49.60	0	7,253	0.00%
2019/09/04	6	49.16	0	0.00	49.00	6	6,930	0.09%
2019/09/03	0	0.00	1	48.40	48.15	-1	6,843	-0.01%
2019/09/02	1	47.75	1	48.40	47.80	0	6,790	0.00%
2019/08/30	2	48.00	9	47.87	48.10	-7	6,767	-0.10%
2019/08/29	5	47.45	2	46.80	46.95	3	6,653	0.05%
2019/08/28	10	47.41	8	47.61	46.50	2	6,616	0.03%
2019/08/26	0	0.00	6	45.81	45.25	-6	6,483	-0.09%
2019/08/23	7	47.58	5	47.65	47.10	2	6,419	0.03%
2019/08/22	22	49.36	11	49.14	48.20	11	6,365	0.17%
2019/08/21	12	49.37	5	49.13	49.50	7	6,219	0.11%
2019/08/20	14	46.98	0	0.00	46.70	14	5,900	0.24%
2019/08/19	0	0.00	2	47.45	47.20	-2	5,832	-0.03%
2019/08/16	45	47.44	152	46.55	46.15	-107	5,768	-1.85%	大賣/鉅額交易
2019/08/15	100	47.58	0	0.00	49.10	100	5,559	1.80%
2019/08/14	7	48.99	8	48.94	47.70	-1	5,492	-0.02%
2019/08/13	85	49.33	261	47.73	47.70	-176	5,415	-3.25%	大賣/鉅額交易
2019/08/12	96	48.40	100	49.01	48.90	-4	5,341	-0.07%
2019/08/08	60	45.59	63	47.44	47.85	-3	5,247	-0.06%
2019/08/07	53	45.81	51	44.32	44.30	2	5,122	0.04%
2019/08/06	60	43.27	60	43.95	45.05	0	5,075	0.00%
2019/08/05	55	46.56	55	46.41	46.35	0	4,992	0.00%
2019/08/02	46	46.83	47	46.55	46.50	-1	4,936	-0.02%
2019/08/01	10	48.20	10	48.25	48.25	0	4,875	0.00%
2019/07/31	28	48.42	29	48.86	49.00	-1	4,831	-0.02%
2019/07/30	58	48.62	51	47.50	47.50	7	4,736	0.15%
2019/07/29	65	51.04	57	49.73	49.50	8	4,617	0.17%
2019/07/26	20	51.80	20	51.00	51.00	0	4,519	0.00%
2019/07/25	14	50.47	15	51.09	51.50	-1	4,353	-0.02%
2019/07/24	140	50.20	29	50.63	51.50	111	4,223	2.63%	大買/鉅額交易
2019/07/23	35	49.30	32	48.18	48.05	3	3,858	0.08%
2019/07/22	79	46.35	46	46.36	48.95	33	3,506	0.94%
2019/07/19	30	43.93	125	44.46	44.50	-95	3,149	-3.02%	大賣/
2019/07/18	3	42.80	105	42.49	41.95	-102	2,877	-3.54%	大賣/鉅額交易
2019/07/17	42	43.66	40	43.25	43.25	2	2,829	0.07%
2019/07/16	41	43.99	15	44.13	44.00	26	2,815	0.92%
2019/07/15	0	0.00	6	43.48	43.65	-6	2,741	-0.22%
2019/07/12	21	43.93	53	43.39	43.10	-32	2,702	-1.18%
2019/07/11	35	41.55	41	42.74	43.00	-6	2,412	-0.25%
2019/07/10	30	40.90	31	40.81	40.80	-1	2,316	-0.04%
2019/07/09	5	41.52	4	42.21	40.40	1	2,410	0.04%
2019/07/08	21	42.27	16	41.54	41.30	5	2,324	0.22%
2019/07/05	24	40.86	23	40.90	42.40	1	2,310	0.04%
2019/07/04	54	40.53	43	40.37	40.30	11	2,161	0.51%
2019/07/03	23	36.50	29	38.42	39.30	-6	1,933	-0.31%
2019/07/02	1	35.25	5	35.64	35.75	-4	1,850	-0.22%
2019/07/01	23	35.24	10	35.50	35.20	13	1,845	0.70%
2019/06/27	0	0.00	40	33.80	33.80	-40	1,887	-2.12%
2019/06/20	20	34.68	0	0.00	34.55	20	2,057	0.97%
2019/06/19	3	35.05	14	34.80	34.40	-11	2,078	-0.53%
2019/06/18	11	34.55	0	0.00	34.70	11	2,061	0.53%
2019/06/14	0	0.00	10	34.00	33.80	-10	2,016	-0.50%
2019/06/12	20	34.70	0	0.00	34.30	20	2,045	0.98%
2019/06/11	0	0.00	1	34.90	34.00	-1	2,045	-0.05%
2019/06/06	10	32.50	0	0.00	31.65	10	1,978	0.51%
2019/05/22	1	34.10	0	0.00	33.00	1	2,137	0.05%
2019/05/10	0	0.00	6	35.75	35.60	-6	2,744	-0.22%
2019/04/22	33	42.96	3	43.18	43.30	30	3,497	0.86%
2019/04/18	22	42.43	0	0.00	41.40	22	3,447	0.64%
2019/04/17	3	43.90	3	44.02	43.60	0	3,387	0.00%
2019/04/15	11	43.35	11	43.56	44.00	0	3,260	0.00%
2019/04/11	6	41.92	0	0.00	41.20	6	3,102	0.19%
2019/04/09	23	41.62	0	0.00	42.70	23	3,017	0.76%
2019/03/29	0	0.00	5	41.38	40.00	-5	2,810	-0.18%
2019/03/28	10	41.80	18	41.62	40.70	-8	2,797	-0.29%
2019/03/27	3	41.57	31	40.05	41.60	-28	2,738	-1.02%
2019/03/19	11	39.52	0	0.00	39.15	11	2,632	0.42%
2019/03/11	17	38.97	0	0.00	38.85	17	2,736	0.62%
2019/03/08	2	37.45	0	0.00	38.45	2	2,814	0.07%
2019/03/06	2	40.35	0	0.00	40.05	2	2,892	0.07%
2019/03/04	3	40.65	0	0.00	40.65	3	2,959	0.10%
2019/02/27	10	39.90	0	0.00	40.00	10	2,970	0.34%
2019/02/25	0	0.00	1	41.00	40.75	-1	3,017	-0.03%
2019/02/22	2	41.08	1	40.70	40.75	1	3,024	0.03%
2019/02/20	1	40.90	0	0.00	41.10	1	2,984	0.03%
2019/02/19	0	0.00	1	41.95	41.40	-1	2,963	-0.03%
2019/02/18	31	41.15	34	41.09	41.10	-3	2,940	-0.10%
2019/02/15	3	43.37	3	42.83	42.00	0	2,897	0.00%
2019/02/14	27	41.99	27	43.06	43.25	0	2,836	0.00%
2019/02/13	24	40.20	21	41.15	41.10	3	2,698	0.11%
2019/02/12	0	0.00	5	40.30	39.55	-5	2,629	-0.19%
2019/02/11	2	40.05	4	39.76	39.80	-2	2,624	-0.08%
2019/01/28	0	0.00	3	38.63	38.20	-3	2,676	-0.11%
2019/01/25	5	38.21	5	38.06	38.10	0	2,673	0.00%
2019/01/24	148	37.98	29	37.55	38.30	119	2,630	4.52%	大買/鉅額交易
2019/01/23	3	35.37	5	35.83	37.00	-2	2,159	-0.09%
2018/12/28	3	33.92	2	33.80	34.00	1	2,704	0.04%
2018/12/26	13	34.65	13	34.30	33.60	0	2,819	0.00%
2018/12/22	0	0.00	3	34.20	34.50	-3	2,854	-0.11%
2018/12/18	1	35.05	0	0.00	35.15	1	2,888	0.03%
2018/12/14	2	36.75	0	0.00	36.90	2	2,936	0.07%
2018/12/12	1	36.80	0	0.00	37.10	1	2,975	0.03%
2018/12/06	0	0.00	1	38.90	36.50	-1	3,194	-0.03%
2018/12/05	3	38.73	1	38.95	38.65	2	3,204	0.06%
2018/12/04	2	40.70	2	40.40	40.00	0	3,221	0.00%
2018/11/30	0	0.00	3	37.97	38.00	-3	3,177	-0.09%
2018/11/29	1	36.90	1	37.15	36.50	0	3,152	0.00%
2018/11/28	1	35.85	1	36.15	36.30	0	3,150	0.00%
2018/11/27	0	0.00	3	34.62	35.50	-3	3,147	-0.10%
2018/11/26	20	34.10	20	33.81	34.30	0	3,164	0.00%
2018/11/22	6	34.61	0	0.00	33.80	6	3,231	0.19%
2018/11/21	0	0.00	2	34.10	34.70	-2	3,255	-0.06%
2018/11/19	1	34.40	2	34.60	34.50	-1	3,308	-0.03%
2018/11/16	1	34.15	0	0.00	34.10	1	3,358	0.03%
2018/11/14	0	0.00	1	35.60	34.40	-1	3,500	-0.03%
2018/11/13	1	33.55	1	33.50	35.30	0	3,790	0.00%
2018/11/12	1	35.65	1	36.40	35.55	0	3,909	0.00%
2018/11/09	1	35.40	1	35.25	35.45	0	3,940	0.00%
2018/11/08	2	36.00	0	0.00	35.10	2	3,953	0.05%
2018/11/06	1	37.65	0	0.00	34.85	1	3,983	0.03%
2018/11/05	4	35.48	7	36.53	37.35	-3	3,980	-0.08%
2018/11/02	0	0.00	1	34.90	35.00	-1	3,990	-0.03%
2018/10/24	1	34.60	1	34.75	35.35	0	4,114	0.00%
2018/10/22	0	0.00	1	36.30	36.05	-1	4,080	-0.02%
2018/10/19	10	33.95	0	0.00	34.25	10	4,066	0.25%
2018/10/17	2	36.03	1	35.70	35.50	1	4,051	0.02%
2018/10/16	1	35.90	0	0.00	35.50	1	4,109	0.02%
2018/10/11	20	31.45	0	0.00	31.35	20	4,057	0.49%
2018/10/05	1	39.85	0	0.00	39.80	1	4,160	0.02%
2018/10/02	0	0.00	2	46.30	45.60	-2	4,132	-0.05%
2018/09/28	3	45.05	3	45.10	44.50	0	4,241	0.00%
2018/09/26	0	0.00	1	45.60	45.40	-1	4,284	-0.02%
2018/09/20	1	43.60	0	0.00	43.30	1	4,336	0.02%
2018/09/18	1	45.05	0	0.00	44.85	1	4,366	0.02%
2018/09/17	4	46.68	0	0.00	46.95	4	4,410	0.09%
2018/09/14	3	45.90	3	46.80	47.90	0	4,438	0.00%
2018/09/13	0	0.00	4	44.74	45.05	-4	4,433	-0.09%
2018/09/12	4	43.75	2	43.78	43.20	2	4,445	0.04%
2018/09/11	2	47.20	5	47.13	46.90	-3	4,497	-0.07%
2018/09/10	0	0.00	22	46.85	46.20	-22	4,775	-0.46%
2018/09/07	3	49.47	22	48.16	49.25	-19	4,878	-0.39%
2018/09/06	0	0.00	1	50.70	50.50	-1	4,877	-0.02%
2018/09/04	20	51.70	12	52.13	51.90	8	4,927	0.16%
2018/09/03	1	50.90	1	51.80	49.80	0	4,920	0.00%
2018/08/31	0	0.00	10	51.80	51.40	-10	4,944	-0.20%
2018/08/30	30	51.47	1	51.80	50.50	29	5,026	0.58%
2018/08/29	11	51.01	0	0.00	50.80	11	5,096	0.22%
2018/08/28	17	50.21	13	50.39	50.70	4	5,122	0.08%
2018/08/27	10	47.75	0	0.00	48.45	10	5,167	0.19%
2018/08/24	9	46.87	0	0.00	47.05	9	5,223	0.17%
2018/08/23	0	0.00	5	47.60	47.60	-5	5,431	-0.09%
2018/08/21	1	46.00	1	45.75	46.50	0	5,605	0.00%
2018/08/20	28	46.90	29	46.40	44.60	-1	5,688	-0.02%
2018/08/17	13	49.80	25	51.46	49.20	-12	5,577	-0.22%
2018/08/16	5	55.30	6	55.07	54.60	-1	5,737	-0.02%
2018/08/15	0	0.00	15	55.00	55.30	-15	5,824	-0.26%
2018/08/13	2	56.00	5	55.04	55.90	-3	6,524	-0.05%
2018/08/10	1	59.80	2	59.50	58.20	-1	6,505	-0.02%
2018/08/09	3	62.33	3	62.03	61.00	0	6,484	0.00%
2018/08/08	0	0.00	2	60.75	60.10	-2	6,496	-0.03%
2018/08/07	3	60.30	1	61.60	60.60	2	6,623	0.03%
2018/08/06	3	56.67	6	54.92	59.20	-3	6,601	-0.05%
2018/08/03	0	0.00	1	60.10	60.10	-1	6,480	-0.02%
2018/08/02	7	60.34	7	59.90	59.80	0	6,568	0.00%
2018/08/01	0	0.00	1	60.20	60.30	-1	6,598	-0.02%
2018/07/26	3	59.27	3	60.00	58.80	0	6,753	0.00%
2018/07/24	13	58.14	13	58.75	59.60	0	6,847	0.00%
2018/07/23	11	58.51	11	58.86	58.20	0	6,874	0.00%
2018/07/20	7	63.33	26	64.93	63.40	-19	6,858	-0.28%
2018/07/19	48	64.19	49	63.75	63.00	-1	6,858	-0.01%
2018/07/18	5	62.40	5	64.00	62.80	0	6,915	0.00%
2018/07/17	10	62.80	10	63.90	62.80	0	6,945	0.00%
2018/07/16	21	63.76	0	0.00	63.00	21	6,935	0.30%
2018/07/13	0	0.00	2	65.00	63.80	-2	6,892	-0.03%
2018/07/12	0	0.00	1	58.80	59.80	-1	6,751	-0.01%
2018/07/11	4	57.93	6	57.85	58.10	-2	6,782	-0.03%
2018/07/10	3	57.40	0	0.00	57.50	3	6,794	0.04%
2018/07/06	1	53.10	0	0.00	54.30	1	6,863	0.01%
2018/07/02	1	60.80	8	60.80	61.00	-7	6,962	-0.10%
2018/06/28	6	58.50	6	58.20	58.00	0	6,950	0.00%
2018/06/25	3	61.07	0	0.00	60.90	3	6,964	0.04%
2018/06/22	0	0.00	1	63.30	63.00	-1	7,101	-0.01%
2018/06/21	2	64.75	13	65.15	65.30	-11	7,276	-0.15%
2018/06/20	5	62.06	6	62.80	64.10	-1	7,278	-0.01%
2018/06/19	16	64.37	3	65.33	64.30	13	7,169	0.18%
2018/06/15	50	72.28	66	72.62	71.40	-16	6,933	-0.23%
2018/06/14	2	70.45	1	71.20	70.40	1	6,884	0.01%
2018/06/13	2	70.40	2	70.40	69.20	0	6,928	0.00%
2018/06/11	4	70.75	57	71.00	70.10	-53	7,271	-0.73%
2018/06/08	33	71.97	0	0.00	71.50	33	7,345	0.45%
2018/06/07	69	74.70	15	74.63	72.90	54	7,612	0.71%
2018/06/06	6	73.58	8	73.50	73.00	-2	7,774	-0.03%
2018/06/05	2	72.55	5	72.66	72.10	-3	7,830	-0.04%
2018/06/04	3	72.73	6	73.02	72.70	-3	7,807	-0.04%
2018/06/01	12	69.87	7	70.67	70.10	5	7,751	0.06%
2018/05/31	14	72.80	10	71.27	70.90	4	7,704	0.05%
2018/05/30	4	73.75	5	73.24	73.00	-1	7,571	-0.01%
2018/05/29	7	76.80	7	75.47	74.90	0	7,497	0.00%
2018/05/28	2	76.20	15	75.17	75.10	-13	7,378	-0.18%
2018/05/25	6	73.12	5	74.94	73.20	1	7,271	0.01%
2018/05/24	20	74.12	5	74.82	73.80	15	7,205	0.21%
2018/05/23	11	71.43	5	71.80	70.70	6	7,078	0.08%
2018/05/22	22	70.85	16	71.07	72.20	6	7,194	0.08%
2018/05/21	1	69.30	11	66.07	69.40	-10	6,877	-0.15%
2018/05/18	7	64.27	6	65.42	63.10	1	6,979	0.01%
2018/05/17	16	66.21	10	66.87	65.30	6	6,951	0.09%
2018/05/16	2	66.70	2	66.20	66.40	0	7,154	0.00%
2018/05/15	6	64.85	9	65.07	67.00	-3	7,358	-0.04%
2018/05/14	6	62.37	7	62.43	63.40	-1	7,452	-0.01%
2018/05/11	1	62.60	6	64.43	62.30	-5	7,482	-0.07%
2018/05/10	9	63.04	5	62.72	64.50	4	7,516	0.05%
2018/05/09	1	63.30	4	61.35	61.90	-3	7,592	-0.04%
2018/05/08	4	62.40	4	62.23	61.40	0	7,650	0.00%
2018/05/07	3	62.17	3	61.73	62.90	0	7,823	0.00%
2018/05/04	4	61.48	1	60.90	61.50	3	7,886	0.04%
2018/05/03	0	0.00	1	59.40	59.50	-1	7,912	-0.01%
2018/05/02	0	0.00	1	58.30	60.40	-1	8,047	-0.01%
2018/04/30	6	55.27	20	56.15	57.90	-14	8,141	-0.17%
2018/04/27	15	54.79	1	54.70	54.90	14	8,263	0.17%
2018/04/26	4	57.80	5	57.32	53.70	-1	8,558	-0.01%
2018/04/25	1	56.70	0	0.00	57.10	1	8,678	0.01%
2018/04/24	1	55.00	2	56.95	56.00	-1	8,806	-0.01%
2018/04/23	0	0.00	3	60.20	59.20	-3	9,012	-0.03%
2018/04/20	1	61.70	4	60.90	62.10	-3	9,165	-0.03%
2018/04/19	1	62.10	1	61.60	61.90	0	9,529	0.00%
2018/04/18	5	60.82	4	60.68	61.20	1	9,643	0.01%
2018/04/17	1	60.60	3	62.43	60.70	-2	9,895	-0.02%
2018/04/16	3	63.63	2	63.55	63.30	1	10,093	0.01%
2018/04/13	4	63.33	1	63.20	63.50	3	10,590	0.03%
2018/04/12	1	62.10	1	62.50	62.40	0	10,774	0.00%
2018/04/11	4	62.23	4	61.00	61.10	0	10,948	0.00%
2018/04/10	6	63.65	4	63.23	63.00	2	11,167	0.02%
2018/04/09	1	64.60	4	63.58	62.70	-3	11,366	-0.03%
2018/04/03	8	63.90	6	64.15	64.10	2	11,541	0.02%
2018/04/02	0	0.00	1	67.00	66.30	-1	11,640	-0.01%
2018/03/30	5	67.58	9	66.36	66.20	-4	11,981	-0.03%
2018/03/29	1	67.20	1	67.70	67.00	0	12,188	0.00%
2018/03/28	11	67.59	9	67.28	66.20	2	12,285	0.02%
2018/03/27	21	71.81	14	69.71	68.40	7	12,524	0.06%
2018/03/26	10	68.55	6	68.55	70.60	4	12,551	0.03%
2018/03/23	0	0.00	1	63.00	65.70	-1	12,542	-0.01%
2018/03/22	4	67.30	4	67.18	66.10	0	12,725	0.00%
2018/03/21	1	68.00	1	68.10	67.80	0	12,931	0.00%
2018/03/20	3	66.93	5	66.64	67.20	-2	13,239	-0.02%
2018/03/19	2	69.00	1	70.10	69.00	1	13,717	0.01%
2018/03/16	5	70.24	4	70.10	70.30	1	13,950	0.01%
2018/03/15	18	70.84	15	71.56	71.20	3	14,241	0.02%
2018/03/14	2	67.75	5	68.12	68.90	-3	14,539	-0.02%
2018/03/13	12	67.95	18	67.65	68.00	-6	14,988	-0.04%
2018/03/12	24	64.03	24	64.00	65.60	0	15,185	0.00%
2018/03/09	10	59.98	14	60.06	59.70	-4	15,259	-0.03%
2018/03/08	4	59.00	0	0.00	58.40	4	15,516	0.03%
2018/03/07	15	59.01	16	58.78	58.00	-1	15,768	-0.01%
2018/03/06	5	57.98	3	57.80	58.00	2	16,338	0.01%
2018/03/05	19	58.87	28	58.91	56.80	-9	16,639	-0.05%
2018/03/02	13	57.73	0	0.00	58.20	13	17,129	0.08%
2018/03/01	29	57.30	22	56.58	57.50	7	17,425	0.04%
2018/02/27	0	0.00	1	57.90	57.20	-1	17,791	-0.01%
2018/02/26	3	57.80	1	59.70	56.90	2	17,987	0.01%
2018/02/23	6	58.83	11	58.79	58.70	-5	18,280	-0.03%
2018/02/22	25	55.55	21	55.71	56.80	4	18,695	0.02%
2018/02/21	8	53.76	7	53.46	53.40	1	18,942	0.01%
2018/02/12	67	53.97	269	52.25	51.60	-202	19,135	-1.06%	大賣/鉅額交易
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	6	65.13	103	64.92	63.60	-97	19,581	-0.50%	大賣/
2018/02/07	17	69.11	26	68.25	64.50	-9	19,761	-0.05%
2018/02/06	52	67.74	33	68.10	67.60	19	19,925	0.10%
2018/02/05	7	75.01	1	74.20	75.10	6	19,735	0.03%
2018/02/02	3	78.20	4	77.63	78.00	-1	19,966	-0.01%
2018/02/01	14	78.46	17	78.05	77.50	-3	20,568	-0.01%
2018/01/31	1	75.20	1	76.70	77.50	0	21,135	0.00%
2018/01/30	25	77.55	21	77.03	75.60	4	21,137	0.02%
2018/01/29	7	77.21	13	76.91	76.00	-6	21,218	-0.03%
2018/01/26	13	75.08	12	74.73	75.00	1	21,171	0.00%
2018/01/25	24	78.54	3	75.93	75.00	21	21,192	0.10%
2018/01/24	23	74.34	25	74.18	77.30	-2	21,410	-0.01%
2018/01/23	1	77.20	1	75.50	75.50	0	21,282	0.00%
2018/01/22	48	76.38	16	76.46	76.00	32	21,229	0.15%
2018/01/19	10	80.17	4	80.45	79.60	6	21,023	0.03%
2018/01/18	10	80.22	19	79.25	78.70	-9	20,894	-0.04%
2018/01/17	2	78.95	2	79.35	78.70	0	20,796	0.00%
2018/01/16	14	79.03	6	78.58	78.30	8	20,598	0.04%
2018/01/15	4	76.98	13	77.42	80.10	-9	20,533	-0.04%
2018/01/12	3	73.27	5	73.34	73.50	-2	20,312	-0.01%
2018/01/11	15	73.43	12	73.78	72.70	3	20,526	0.01%
2018/01/10	14	71.39	27	72.48	71.00	-13	20,382	-0.06%
2018/01/09	60	75.35	51	74.88	73.60	9	20,314	0.04%
2018/01/08	12	81.55	3	82.67	80.80	9	19,997	0.05%
2018/01/05	7	84.50	7	85.00	84.30	0	20,234	0.00%
2018/01/04	9	83.34	21	82.84	83.70	-12	20,093	-0.06%
2018/01/03	43	81.56	20	81.41	80.70	23	19,829	0.12%
2018/01/02	3	80.47	3	79.70	79.90	0	19,745	0.00%