精材 (3374)-凱基-復興券商分點個股進出

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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股
1095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

精材 (3374)籌碼相關－凱基-復興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-復興券商分點個股進出
凱基-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/12/08	1	137.50	2	136.25	136.00	-1	3,128	-0.03%
2023/12/07	3	135.83	7	134.50	135.00	-4	3,092	-0.13%
2023/12/06	0	0.00	1	137.00	136.00	-1	3,046	-0.03%
2023/12/05	3	137.00	2	135.99	135.50	1	3,037	0.03%
2023/12/04	1	139.50	0	138.50	137.50	1	2,976	0.03%
2023/12/01	5	140.60	2	139.75	139.50	3	2,929	0.10%
2023/11/30	12	138.42	5	138.50	138.00	7	2,840	0.25%
2023/11/29	1	137.00	0	0.00	136.00	1	2,739	0.04%
2023/11/28	0	0.00	2	134.50	132.50	-2	2,664	-0.08%
2023/11/27	1	139.50	1	136.42	133.50	0	2,531	0.00%
2023/11/22	0	0.00	11	133.45	133.50	-11	2,096	-0.52%
2023/11/21	2	133.00	14	131.50	132.50	-12	2,064	-0.58%
2023/11/20	0	0.00	2	130.50	131.00	-2	2,017	-0.10%
2023/11/17	4	129.13	0	0.00	129.50	4	1,997	0.20%
2023/11/16	0	0.00	0	130.00	128.00	0	1,978	0.00%
2023/11/15	4	131.38	0	0.00	128.50	4	1,973	0.20%
2023/11/14	8	129.75	0.2	129.50	130.00	7.8	1,941	0.40%
2023/11/13	1	129.00	1	131.50	128.50	0	1,908	0.00%
2023/11/10	0	0.00	2	128.97	127.00	-2	1,789	-0.11%
2023/11/08	12	128.08	12	128.42	128.50	0	1,773	0.00%
2023/11/07	2	129.75	1	130.50	130.00	1	1,712	0.06%
2023/11/06	1	129.95	12	126.33	128.00	-11	1,633	-0.67%
2023/11/03	7	121.21	0	0.00	121.00	7	1,518	0.46%
2023/11/01	1	117.50	0	0.00	115.50	1	1,514	0.07%
2023/10/31	1	120.00	1	115.50	115.50	0	1,516	0.00%
2023/10/26	1	117.50	0	119.50	117.50	1	1,550	0.06%
2023/10/25	2	121.54	2	123.00	122.50	0	1,527	0.00%
2023/10/23	1	118.00	2	118.00	116.50	-1	1,494	-0.07%
2023/10/20	1	120.06	1	118.50	120.00	0	1,498	0.00%
2023/10/19	2	123.50	0	0.00	123.50	2	1,467	0.14%
2023/10/18	0	0.00	1	115.50	116.00	-1	1,470	-0.07%
2023/10/17	0	0.00	5	118.50	118.00	-5	1,490	-0.34%
2023/10/12	7	118.50	4	118.13	119.00	3	1,593	0.19%
2023/10/04	1	109.50	0	0.00	111.00	1	1,849	0.05%
2023/10/02	0	0.00	1	118.00	115.50	-1	1,943	-0.05%
2023/09/27	0	0.00	11	115.73	118.00	-11	2,224	-0.49%
2023/09/22	0	0.00	2	108.50	109.00	-2	2,730	-0.07%
2023/09/21	0	0.00	0.2	106.50	106.00	-0.2	2,758	-0.01%
2023/09/20	1	108.00	0	0.00	108.00	1	2,834	0.04%
2023/09/19	1	113.00	1	113.00	111.00	0	2,924	0.00%
2023/09/14	0	0.00	1	113.00	113.00	-1	3,093	-0.03%
2023/09/13	1	110.00	0	0.00	110.50	1	3,163	0.03%
2023/09/11	2	110.50	0	0.00	110.00	2	3,387	0.06%
2023/09/08	2	113.25	0	0.00	111.50	2	3,478	0.06%
2023/09/07	0	0.00	2	117.00	115.50	-2	3,711	-0.05%
2023/09/06	0	0.00	5	115.50	116.00	-5	4,172	-0.12%
2023/09/01	5	114.00	1	114.00	114.00	4	4,907	0.08%
2023/08/31	0	0.00	1	113.00	114.00	-1	4,918	-0.02%
2023/08/29	1	110.00	0	0.00	111.50	1	4,931	0.02%
2023/08/28	0	109.50	0	0.00	110.00	0	4,935	0.00%
2023/08/18	0	0.00	10	110.00	109.00	-10	4,945	-0.20%
2023/08/10	3	113.33	0	0.00	113.00	3	4,851	0.06%
2023/08/09	0	0.00	1	117.00	117.00	-1	4,829	-0.02%
2023/08/08	1	116.50	1	118.00	116.00	0	4,820	0.00%
2023/08/07	2	119.25	1	120.00	119.00	1	4,807	0.02%
2023/08/04	1	120.00	0	0.00	121.00	1	4,784	0.02%
2023/08/02	1	122.50	2	120.50	120.50	-1	4,776	-0.02%
2023/08/01	0	0.00	2	123.00	123.50	-2	4,750	-0.04%
2023/07/28	1	128.50	0	0.00	128.50	1	4,688	0.02%
2023/07/27	3	127.33	1	127.00	127.00	2	4,669	0.04%
2023/07/26	2	126.00	0	0.00	125.50	2	4,655	0.04%
2023/07/25	0	0.00	2	128.00	129.00	-2	4,639	-0.04%
2023/07/24	2	128.50	0	0.00	126.50	2	4,607	0.04%
2023/07/21	3.2	130.31	1	129.50	129.50	2.2	4,566	0.05%
2023/07/20	1	135.00	2	135.00	136.50	-1	4,510	-0.02%
2023/07/19	0	0.00	4	135.63	134.00	-4	4,475	-0.09%
2023/07/18	1	136.50	0	0.00	132.50	1	4,433	0.02%
2023/07/17	1	137.50	0	0.00	134.00	1	4,399	0.02%
2023/07/14	2	135.00	5	136.60	138.00	-3	4,358	-0.07%
2023/07/13	6	137.25	9	138.06	134.50	-3	4,332	-0.07%
2023/07/12	4	137.00	15.3	136.94	137.00	-11.3	4,253	-0.27%
2023/07/11	16.3	134.35	0	0.00	133.50	16.3	4,175	0.39%
2023/07/10	5.6	135.58	15	136.63	136.00	-9.4	4,119	-0.23%
2023/07/07	5.3	133.49	1	137.00	134.00	4.3	4,061	0.11%
2023/07/06	5	136.30	12	138.67	135.00	-7	3,973	-0.18%
2023/07/05	23	143.13	19.1	144.13	140.00	3.9	3,862	0.10%
2023/07/04	16.1	141.88	25	142.72	144.50	-8.9	3,576	-0.25%
2023/07/03	6	131.83	0	0.00	131.50	6	3,173	0.19%
2023/06/30	1	125.00	2	127.75	128.50	-1	3,046	-0.03%
2023/06/29	3	126.50	0	0.00	126.00	3	3,017	0.10%
2023/06/28	3	128.67	1	130.00	126.50	2	3,009	0.07%
2023/06/27	1	126.00	4	128.00	126.50	-3	2,960	-0.10%
2023/06/26	7	124.79	4	126.00	124.50	3	2,867	0.10%
2023/06/21	3	123.67	16	124.50	123.00	-13	2,813	-0.46%
2023/06/20	2	127.00	4	127.75	126.50	-2	2,776	-0.07%
2023/06/19	0	0.00	18	128.56	129.00	-18	2,744	-0.66%
2023/06/16	6	127.67	6	129.75	127.00	0	2,673	0.00%
2023/06/15	18	132.53	17	131.62	130.00	1	2,616	0.04%
2023/06/14	3	128.33	1	131.00	129.00	2	2,456	0.08%
2023/06/13	18	128.92	20	131.05	130.00	-2	2,372	-0.08%
2023/06/12	84	134.13	68.1	130.65	128.00	15.9	2,139	0.74%
2023/06/09	47	127.30	45	126.82	128.00	2	1,682	0.12%
2023/06/08	21.1	117.44	10	117.95	116.50	11.1	1,425	0.78%
2023/06/07	5	109.50	7	109.86	113.00	-2	1,147	-0.17%
2023/06/06	0	0.00	4	107.00	107.00	-4	1,034	-0.39%
2023/06/02	1	105.50	0	0.00	105.00	1	1,148	0.09%
2023/06/01	1	104.00	0	0.00	105.00	1	1,157	0.09%
2023/05/31	1	104.50	0	0.00	105.00	1	1,156	0.09%
2023/05/26	2	105.50	4	105.88	104.50	-2	1,146	-0.17%
2023/05/25	2	102.00	1	102.50	102.50	1	1,117	0.09%
2023/05/19	1	100.00	0	0.00	99.70	1	1,199	0.08%
2023/05/18	2	100.50	0	0.00	100.00	2	1,218	0.16%
2023/05/17	0.1	99.70	0	0.00	99.40	0.1	1,234	0.01%
2023/05/08	10	100.00	0	0.00	100.00	10	1,402	0.71%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/05/02	1	99.50	0	0.00	99.40	1	1,496	0.07%
2023/04/28	0	0.00	1	98.00	98.00	-1	1,579	-0.06%
2023/04/26	1	96.80	0	0.00	98.80	1	1,599	0.06%
2023/04/25	2	99.20	0	0.00	97.80	2	1,649	0.12%
2023/04/21	4	103.00	0	0.00	102.00	4	1,639	0.24%
2023/04/20	1	106.00	0	0.00	105.00	1	1,658	0.06%
2023/04/18	0.1	112.00	0	0.00	110.50	0.1	1,686	0.00%
2023/04/17	0	0.00	2	110.00	110.00	-2	1,643	-0.12%
2023/04/14	1	107.50	0	0.00	106.50	1	1,612	0.06%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/04/12	12	107.04	0	0.00	107.00	12	1,616	0.74%
2023/04/11	2	108.00	0	0.00	108.00	2	1,615	0.12%
2023/03/30	2	109.00	2	108.50	109.00	0	1,655	0.00%
2023/03/29	4	107.50	0	0.00	107.50	4	1,661	0.24%
2023/03/28	1	108.00	0	0.00	110.00	1	1,664	0.06%
2023/03/27	0	0.00	1	108.00	108.00	-1	1,636	-0.06%
2023/03/24	1	111.00	0	0.00	110.50	1	1,643	0.06%
2023/03/15	0	0.00	5	108.50	107.50	-5	1,645	-0.30%
2023/03/13	1	105.50	1	107.00	107.00	0	1,736	0.00%
2023/03/10	0	0.00	2	109.50	110.00	-2	1,747	-0.11%
2023/03/09	2.1	111.50	1.1	112.00	111.50	1	1,840	0.05%
2023/03/08	3.1	110.08	4	110.75	111.50	-0.9	1,820	-0.05%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	0	0.00	2	105.75	105.50	-2	1,721	-0.12%
2023/03/03	0	0.00	2	104.50	103.00	-2	1,724	-0.12%
2023/03/02	1	103.50	0	0.00	103.50	1	1,756	0.06%
2023/02/23	0	0.00	1.1	103.59	103.50	-1.1	1,875	-0.06%
2023/02/22	3	102.00	0	0.00	101.50	3	1,922	0.16%
2023/02/21	2	104.00	2	104.00	104.00	0	1,967	0.00%
2023/02/17	3	103.00	3	103.33	104.00	0	2,329	0.00%
2023/02/16	3	106.00	0	0.00	106.50	3	2,299	0.13%
2023/02/10	3	108.50	1	113.00	107.00	2	2,416	0.08%
2023/02/08	0	0.00	1	109.50	108.50	-1	2,368	-0.04%
2023/02/03	1	110.00	3	107.50	107.50	-2	2,350	-0.09%
2023/02/02	0	0.00	2	109.50	109.00	-2	2,346	-0.09%
2023/01/30	4	107.00	3	106.67	106.00	1	2,325	0.04%
2023/01/17	0	0.00	1	104.50	104.50	-1	2,255	-0.04%
2023/01/16	1	103.50	1	103.50	103.50	0	2,261	0.00%
2023/01/13	4	104.75	3	103.00	101.50	1	2,252	0.04%
2023/01/11	1	103.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	6	106.00	2	105.50	104.50	4	2,203	0.18%
2023/01/09	1	104.50	0	0.00	104.00	1	2,182	0.05%
2023/01/06	0	0.00	8	100.06	102.00	-8	2,163	-0.37%
2023/01/05	7	98.21	1	100.00	97.80	6	2,167	0.28%
2023/01/04	1	97.60	0	0.00	98.50	1	2,200	0.05%
2022/12/29	0	0.00	1	96.30	96.30	-1	2,280	-0.04%
2022/12/27	2	99.65	0	0.00	99.20	2	2,407	0.08%
2022/12/26	1	98.50	0	0.00	98.50	1	2,486	0.04%
2022/12/23	1	99.20	0	0.00	99.50	1	2,554	0.04%
2022/12/21	2	101.50	0	0.00	100.50	2	2,707	0.07%
2022/12/20	4	104.38	0	0.00	100.50	4	2,752	0.15%
2022/12/19	0	0.00	10	104.50	103.50	-10	2,786	-0.36%
2022/12/16	0	0.00	3	102.83	102.50	-3	2,826	-0.11%
2022/12/14	0.1	105.00	0	0.00	105.50	0.1	2,808	0.00%
2022/12/07	3	105.17	3	106.17	103.50	0	2,784	0.00%
2022/12/06	2	108.00	1	109.50	106.50	1	2,754	0.04%
2022/12/05	1	111.00	3	112.00	111.00	-2	2,723	-0.07%
2022/12/02	1	107.00	0	0.00	108.50	1	2,658	0.04%
2022/12/01	1	107.00	2	110.00	106.00	-1	2,630	-0.04%
2022/11/30	0	0.00	11	104.50	104.50	-11	2,535	-0.43%
2022/11/29	11	102.45	1	103.00	103.00	10	2,536	0.39%
2022/11/28	1	104.50	1	104.00	104.00	0	2,518	0.00%
2022/11/22	0	0.00	2	104.75	105.00	-2	2,489	-0.08%
2022/11/21	14.1	106.49	10	104.50	104.50	4.1	2,488	0.16%
2022/11/18	1	108.00	0	0.00	106.00	1	2,459	0.04%
2022/11/17	0	0.00	1	106.01	107.00	-1	2,423	-0.04%
2022/11/16	11.1	109.49	8.1	108.15	108.00	3	2,381	0.12%
2022/11/15	6.1	108.10	25	109.14	109.50	-18.9	2,254	-0.84%
2022/11/14	1	99.60	0	0.00	99.70	1	2,158	0.05%
2022/11/11	0	0.00	1	101.00	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	1	95.50	95.50	-1	2,125	-0.05%
2022/11/07	1	93.50	1,042	93.96	93.30	-1,041	2,197	-47.38%	大賣/鉅額交易
2022/11/04	2	96.70	2	92.70	96.70	0	2,209	0.00%
2022/11/03	0	0.00	1	94.40	94.80	-1	2,265	-0.04%
2022/11/01	1	95.20	0	0.00	94.70	1	2,396	0.04%
2022/10/20	0	0.00	1	89.00	90.10	-1	2,597	-0.04%
2022/10/19	0	0.00	0.1	92.20	91.10	-0.1	2,641	0.00%
2022/10/14	0	0.00	1	91.50	90.50	-1	2,810	-0.04%
2022/10/12	0.1	89.50	1	90.00	90.60	-1	2,837	-0.03%
2022/10/07	1	94.60	0	0.00	94.60	1	3,000	0.03%
2022/10/05	4	97.33	4	96.25	94.20	0	3,049	0.00%
2022/10/04	1	92.60	1,951	92.63	93.80	-1,950	3,038	-64.18%	大賣/鉅額交易
2022/10/03	1	91.50	0	0.00	91.00	1	3,013	0.03%
2022/09/28	3	97.30	0	0.00	97.20	3	3,202	0.09%
2022/09/27	2	99.25	2	103.75	106.00	0	3,173	0.00%
2022/09/26	0	0.00	47	104.60	103.00	-47	3,145	-1.49%
2022/09/23	0	0.00	20	116.50	113.00	-20	3,130	-0.64%
2022/09/20	1	121.50	0	0.00	121.50	1	3,169	0.03%
2022/09/16	0	0.00	127	121.46	122.00	-127	3,253	-3.90%	大賣/鉅額交易
2022/09/14	0	0.00	1	121.00	125.00	-1	3,354	-0.03%
2022/09/12	1	125.50	0	0.00	125.50	1	3,473	0.03%
2022/09/06	10	120.00	4	120.00	119.50	6	3,601	0.17%
2022/09/05	1	126.00	99	122.72	122.00	-98	3,648	-2.69%
2022/09/02	0	0.00	16	127.25	128.50	-16	3,656	-0.44%
2022/09/01	10	128.70	0	0.00	127.50	10	3,671	0.27%
2022/08/30	1	126.50	0	0.00	126.50	1	3,655	0.03%
2022/08/29	1	125.50	1	125.50	126.00	0	3,692	0.00%
2022/08/26	1	130.00	1	131.50	128.00	0	3,795	0.00%
2022/08/25	0	0.00	1	129.50	129.50	-1	3,821	-0.03%
2022/08/24	2	128.50	2	128.00	128.00	0	3,855	0.00%
2022/08/23	7	127.14	0	0.00	127.50	7	3,982	0.18%
2022/08/22	14	131.00	9	130.44	128.50	5	4,022	0.12%
2022/08/19	4	129.50	0	0.00	129.50	4	3,998	0.10%
2022/08/16	14	125.39	1	122.50	123.00	13	3,983	0.33%
2022/08/15	0	0.00	2	124.25	124.50	-2	4,055	-0.05%
2022/08/12	4	121.75	11	118.23	122.50	-7	4,094	-0.17%
2022/08/10	2	121.00	0	0.00	120.50	2	4,137	0.05%
2022/08/09	51	127.18	0	0.00	125.00	51	4,121	1.24%
2022/08/05	3	129.50	1	130.50	129.50	2	4,038	0.05%
2022/08/04	1	127.00	1	129.00	129.50	0	3,959	0.00%
2022/08/03	0	0.00	20	125.13	126.00	-20	3,961	-0.50%
2022/08/02	0	0.00	12	123.83	127.00	-12	3,967	-0.30%
2022/08/01	0	0.00	32	126.50	127.00	-32	3,991	-0.80%
2022/07/29	0	0.00	1	128.50	129.00	-1	4,034	-0.02%
2022/07/28	10	129.45	1	126.50	126.50	9	4,072	0.22%
2022/07/27	10	127.00	4	127.75	128.50	6	4,109	0.15%
2022/07/22	18	127.44	0	125.00	125.00	18	4,576	0.39%
2022/07/21	12	123.88	2	125.75	128.00	10	4,613	0.22%
2022/07/20	8	124.81	1	122.00	122.00	7	4,686	0.15%
2022/07/19	11	122.82	8	123.00	122.50	3	4,758	0.06%
2022/07/18	7	123.21	34	122.12	124.50	-27	4,884	-0.55%
2022/07/15	18	120.28	3	121.83	122.00	15	5,046	0.30%
2022/07/14	1	114.00	0	0.00	114.00	1	4,993	0.02%
2022/07/13	11	109.82	1	108.00	108.00	10	5,079	0.20%
2022/07/12	3	109.50	1	107.00	107.00	2	5,151	0.04%
2022/07/11	4	112.63	2	112.75	112.50	2	5,095	0.04%
2022/07/08	10	109.95	3	111.50	111.00	7	5,042	0.14%
2022/07/07	408.1	108.29	6	103.92	111.00	402.1	4,893	8.22%	大買/鉅額交易
2022/07/06	0	0.00	1	113.00	111.50	-1	4,678	-0.02%
2022/07/05	2	123.75	1	122.00	123.50	1	4,631	0.02%
2022/07/01	1	126.50	2	123.00	122.00	-1	4,577	-0.02%
2022/06/30	4	130.25	3	128.17	128.50	1	4,554	0.02%
2022/06/29	1	135.50	0	0.00	134.50	1	4,539	0.02%
2022/06/28	1	133.00	0	0.00	132.50	1	4,668	0.02%
2022/06/27	11	132.95	0	0.00	131.50	11	4,742	0.23%
2022/06/23	2	125.25	1	122.50	124.50	1	4,660	0.02%
2022/06/22	2	120.75	1	119.50	119.50	1	4,605	0.02%
2022/06/20	0	0.00	1	126.50	122.00	-1	4,497	-0.02%
2022/06/16	500	131.87	4	134.63	131.50	496	4,399	11.27%	大買/鉅額交易
2022/06/15	1	140.00	4	138.88	137.00	-3	4,351	-0.07%
2022/06/14	0	0.00	1	142.00	145.00	-1	4,309	-0.02%
2022/06/13	1	148.00	2	148.00	146.00	-1	4,244	-0.02%
2022/06/10	1	148.00	0	0.00	148.50	1	4,214	0.02%
2022/06/09	1	146.50	2	147.00	148.00	-1	4,190	-0.02%
2022/06/08	0	0.00	1	147.00	146.00	-1	4,161	-0.02%
2022/06/07	0	0.00	1	147.00	147.00	-1	4,144	-0.02%
2022/06/06	3	147.83	6	148.83	147.00	-3	4,107	-0.07%
2022/06/02	2	148.00	2	146.50	146.00	0	4,008	0.00%
2022/06/01	1	148.00	1	148.00	148.00	0	3,969	0.00%
2022/05/31	3	148.33	7	149.79	147.00	-4	3,922	-0.10%
2022/05/30	0	0.00	4	145.75	146.00	-4	3,782	-0.11%
2022/05/27	0	0.00	31	143.02	143.50	-31	3,728	-0.83%
2022/05/26	0	0.00	2	141.25	140.50	-2	3,679	-0.05%
2022/05/25	0	0.00	7	139.00	140.50	-7	3,661	-0.19%
2022/05/24	14	139.86	2.3	137.83	138.00	11.8	3,663	0.32%
2022/05/23	3	143.83	2.2	143.19	142.50	0.8	3,617	0.02%
2022/05/20	10.1	143.90	0.1	143.50	144.00	10	3,542	0.28%
2022/05/19	10	140.35	11	142.14	144.00	-1	3,476	-0.03%
2022/05/18	15	138.97	14	141.36	139.50	1	3,422	0.03%
2022/05/17	3	138.83	3	140.33	140.00	0	3,358	0.00%
2022/05/16	0	0.00	1	136.50	135.00	-1	3,322	-0.03%
2022/05/13	5	135.80	0	0.00	135.50	5	3,295	0.15%
2022/05/12	0.2	132.00	1	132.50	132.50	-0.9	3,276	-0.03%
2022/05/11	1	138.00	0.1	136.00	137.00	0.9	3,252	0.03%
2022/05/10	1	133.00	0	0.00	135.50	1	3,192	0.03%
2022/05/06	1	133.50	2.1	135.00	134.50	-1.1	3,131	-0.04%
2022/05/05	0	0.00	3	136.33	134.50	-3	3,077	-0.10%
2022/05/04	1	136.00	0	0.00	135.00	1	3,024	0.03%
2022/05/03	7	140.93	7	143.07	137.00	0	2,958	0.00%
2022/04/29	5	137.90	6.1	138.98	138.00	-1.1	2,675	-0.04%
2022/04/28	3	138.17	5	139.20	135.50	-2	2,587	-0.08%
2022/04/27	2	131.50	10.1	127.51	136.00	-8.1	2,398	-0.34%
2022/04/26	9	138.44	7.1	139.46	131.50	1.9	2,301	0.08%
2022/04/25	7.1	136.44	4	137.13	137.00	3.1	2,148	0.15%
2022/04/22	2	138.50	6	138.00	138.00	-4	2,052	-0.19%
2022/04/21	3	136.33	32	134.08	138.00	-29	1,943	-1.49%
2022/04/20	8	130.69	4	131.00	130.50	4	1,676	0.24%
2022/04/19	6	128.92	5.1	131.86	126.50	0.9	1,602	0.06%
2022/04/18	2.1	128.95	33	129.42	130.00	-30.9	1,483	-2.08%
2022/04/15	1	119.00	1	119.00	119.50	0	1,382	0.00%
2022/04/07	10	122.00	0	0.00	123.00	10	1,864	0.54%
2022/04/06	1	126.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	2	127.75	0	0.00	128.50	2	2,004	0.10%
2022/03/31	23	129.87	8	131.88	130.50	15	1,990	0.75%
2022/03/30	0	0.00	8	129.88	130.50	-8	1,826	-0.44%
2022/03/29	2	118.50	0	0.00	119.00	2	1,743	0.11%
2022/03/23	1	122.00	1	123.00	122.50	0	1,754	0.00%
2022/03/17	2	122.00	0	0.00	122.00	2	1,788	0.11%
2022/03/10	1	120.00	0	0.00	118.00	1	1,852	0.05%
2022/03/08	2	115.75	1	116.50	116.50	1	1,968	0.05%
2022/03/07	0	0.00	10	117.00	118.50	-10	1,988	-0.50%
2022/03/03	0	0.00	2	122.00	122.50	-2	2,013	-0.10%
2022/02/24	0	0.00	1	118.00	118.00	-1	2,053	-0.05%
2022/02/23	0	0.00	2	121.75	122.00	-2	2,048	-0.10%
2022/02/22	2	119.50	4	119.50	120.00	-2	2,086	-0.10%
2022/02/21	2	122.25	1	122.00	122.50	1	2,091	0.05%
2022/02/18	4.1	123.26	12	121.04	124.50	-7.9	2,107	-0.37%
2022/02/17	2	132.00	0	0.00	130.50	2	2,049	0.10%
2022/02/16	4	132.50	4	132.63	133.00	0	2,083	0.00%
2022/02/14	0	0.00	1	126.00	126.00	-1	2,192	-0.05%
2022/02/11	1	128.50	1	129.50	128.50	0	2,313	0.00%
2022/02/09	0	0.00	3	129.50	132.00	-3	2,607	-0.12%
2022/02/07	0.1	127.50	3	127.00	127.50	-3	2,696	-0.11%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/25	1	126.50	1	126.50	126.50	0	2,804	0.00%
2022/01/24	4	127.25	0	0.00	129.50	4	2,841	0.14%
2022/01/21	1	132.50	1	133.50	131.00	0	2,843	0.00%
2022/01/20	1	133.00	0	0.00	135.00	1	2,851	0.04%
2022/01/19	3	133.83	0	0.00	133.00	3	2,867	0.10%
2022/01/17	2	138.25	0	0.00	137.00	2	2,882	0.07%
2022/01/14	3	136.00	0	0.00	136.00	3	2,897	0.10%
2022/01/13	1	137.50	1.1	136.50	136.50	-0.1	2,916	0.00%
2022/01/12	1.1	137.09	0	0.00	137.50	1.1	2,969	0.04%
2022/01/11	2	136.25	4	137.00	136.50	-2	3,074	-0.07%
2022/01/10	3	138.33	1	139.00	139.50	2	3,363	0.06%
2022/01/07	1	138.50	2	141.50	138.00	-1	3,428	-0.03%
2022/01/06	3	140.17	5	140.80	141.50	-2	3,396	-0.06%
2022/01/05	5	144.10	1	144.00	143.00	4	3,378	0.12%
2022/01/04	16	148.06	40	148.58	146.00	-24	3,327	-0.72%
2022/01/03	3	144.17	10.1	143.50	143.00	-7.1	3,050	-0.23%
2021/12/30	0	0.00	3	144.33	143.00	-3	3,016	-0.10%
2021/12/29	3	143.17	2	145.00	145.00	1	2,999	0.03%
2021/12/28	15	143.77	15	144.20	143.00	0	2,959	0.00%
2021/12/27	2	136.50	0	0.00	137.00	2	2,874	0.07%
2021/12/24	0	0.00	1	138.00	137.50	-1	2,893	-0.03%
2021/12/23	8	139.50	2	139.00	138.50	6	2,908	0.21%
2021/12/22	1	138.50	4	138.13	137.50	-3	2,943	-0.10%
2021/12/20	4	135.38	0	0.00	135.50	4	2,956	0.14%
2021/12/17	7	136.93	0	0.00	137.00	7	2,960	0.24%
2021/12/15	0	0.00	1	137.50	136.50	-1	2,959	-0.03%
2021/12/14	0.1	138.50	0	0.00	136.50	0.1	2,979	0.00%
2021/12/13	2	139.50	158	138.04	137.50	-156	2,997	-5.20%	大賣/鉅額交易
2021/12/10	5	141.00	0	0.00	140.50	5	2,997	0.17%
2021/12/09	0	0.00	2	142.00	141.50	-2	3,005	-0.07%
2021/12/08	0	0.00	1	142.50	142.00	-1	3,038	-0.03%
2021/12/06	2	145.50	0	0.00	144.00	2	3,028	0.07%
2021/12/03	44	147.69	45	146.91	144.50	-1	3,015	-0.03%
2021/12/02	1.1	142.00	6	142.50	143.00	-5	2,974	-0.17%
2021/12/01	0	0.00	9	141.39	142.00	-9	2,961	-0.30%
2021/11/30	1	138.00	0	0.00	138.00	1	2,964	0.03%
2021/11/26	0	0.00	1	135.00	134.50	-1	3,064	-0.03%
2021/11/25	6.1	138.33	0	0.00	138.00	6.1	3,102	0.19%
2021/11/23	4	139.00	2	139.00	138.00	2	3,137	0.06%
2021/11/22	1.1	141.55	0	0.00	141.00	1.1	3,221	0.03%
2021/11/19	49	145.03	35	145.27	143.00	14	3,264	0.43%
2021/11/18	3	143.17	2	142.00	142.00	1	3,258	0.03%
2021/11/17	0.1	144.50	0	0.00	142.00	0.1	3,270	0.00%
2021/11/16	1	143.00	2	142.00	142.50	-1	3,270	-0.03%
2021/11/15	24	144.69	9	144.44	144.50	15	3,283	0.46%
2021/11/12	10	144.15	5	141.20	143.50	5	3,317	0.15%
2021/11/11	4	142.63	5	142.70	142.00	-1	3,340	-0.03%
2021/11/10	7	147.00	3	147.83	147.50	4	3,484	0.11%
2021/11/09	2.2	147.23	18	146.44	146.50	-15.8	3,652	-0.43%
2021/11/08	0	0.00	3	138.33	138.00	-3	3,417	-0.09%
2021/11/05	6	137.25	19	138.68	138.50	-13	3,474	-0.37%
2021/11/04	3	135.17	3	134.67	136.50	0	3,454	0.00%
2021/11/03	3	134.83	0	0.00	134.00	3	3,468	0.09%
2021/11/02	11	136.00	11	139.55	136.50	0	3,486	0.00%
2021/11/01	1	139.00	1	138.50	139.00	0	3,422	0.00%
2021/10/29	1	135.50	0	0.00	135.00	1	3,421	0.03%
2021/10/28	7	135.93	6	136.75	135.00	1	3,431	0.03%
2021/10/27	2	135.00	1	135.50	136.00	1	3,456	0.03%
2021/10/26	2	134.75	3	135.83	133.00	-1	3,480	-0.03%
2021/10/25	2	132.25	2	133.50	133.50	0	3,524	0.00%
2021/10/22	0	0.00	5	135.00	134.50	-5	3,615	-0.14%
2021/10/21	17	136.50	4	137.88	134.00	13	3,638	0.36%
2021/10/20	23	138.24	6	136.67	137.50	17	3,645	0.47%
2021/10/19	1	135.50	1.1	137.95	137.50	-0.1	3,661	0.00%
2021/10/18	21.1	134.47	21.1	135.06	134.50	0	3,648	0.00%
2021/10/15	0.1	130.00	8	128.50	131.00	-7.9	3,585	-0.22%
2021/10/13	1	118.50	1	119.00	119.00	0	3,706	0.00%
2021/10/12	3	121.67	0	0.00	121.00	3	3,828	0.08%
2021/10/08	2	124.50	1.1	125.64	125.00	0.9	4,141	0.02%
2021/10/07	0.1	125.00	3	124.50	125.50	-2.9	4,392	-0.07%
2021/10/06	3	121.17	0	0.00	119.50	3	4,680	0.06%
2021/10/05	1	121.50	1	123.50	124.00	0	5,048	0.00%
2021/10/04	2.1	121.74	0	0.00	119.00	2.1	5,076	0.04%
2021/10/01	5	123.40	0.1	124.00	121.50	4.9	5,188	0.09%
2021/09/30	1.1	126.59	11	124.23	127.50	-9.9	5,275	-0.19%
2021/09/29	3	126.17	0	0.00	124.50	3	5,297	0.06%
2021/09/28	2	131.75	5	131.00	131.50	-3	5,324	-0.06%
2021/09/27	1	134.50	0.1	134.00	133.50	0.9	5,407	0.02%
2021/09/24	1	137.00	5	135.90	136.50	-4	5,473	-0.07%
2021/09/23	3	134.50	0	0.00	133.50	3	5,526	0.05%
2021/09/22	3.1	132.69	1	133.50	133.50	2.1	5,632	0.04%
2021/09/16	1	133.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	5.1	134.31	1	133.50	133.50	4.1	5,867	0.07%
2021/09/14	1.1	139.50	0	0.00	138.00	1.1	6,005	0.02%
2021/09/13	7.2	138.67	0	0.00	138.50	7.2	6,083	0.12%
2021/09/10	0	0.00	5	142.00	144.50	-5	6,200	-0.08%
2021/09/09	1	140.50	0	0.00	141.00	1	6,439	0.02%
2021/09/08	5	139.00	2	137.75	137.50	3	6,568	0.05%
2021/09/07	0.1	144.00	0	0.00	141.50	0.1	6,608	0.00%
2021/09/06	10	147.00	6	146.75	145.50	4	6,826	0.06%
2021/09/03	13.1	150.16	1	148.50	148.50	12.1	7,138	0.17%
2021/09/02	4	147.38	4	149.75	147.50	0	7,195	0.00%
2021/09/01	4	148.38	18	151.31	152.00	-14	7,157	-0.20%
2021/08/31	0.1	145.50	7	144.93	145.00	-7	7,103	-0.10%
2021/08/30	1.1	143.10	0	0.00	143.50	1.1	7,113	0.01%
2021/08/27	1	142.50	0	0.00	142.50	1	7,142	0.01%
2021/08/26	3.1	148.50	2	151.50	145.00	1.1	7,202	0.01%
2021/08/25	4	142.75	4	141.88	145.00	0	7,326	0.00%
2021/08/24	0	0.00	1	142.50	137.00	-1	7,323	-0.01%
2021/08/23	3	139.67	2	139.50	140.00	1	7,362	0.01%
2021/08/20	0.1	135.50	2	135.25	136.00	-1.9	7,413	-0.03%
2021/08/19	5	136.90	0	0.00	135.50	5	7,484	0.07%
2021/08/18	24	141.63	5	134.70	142.00	19	7,595	0.25%
2021/08/17	0.1	135.50	0	0.00	134.00	0.1	7,767	0.00%
2021/08/16	3	134.67	170	134.66	134.50	-167	7,963	-2.10%	大賣/鉅額交易
2021/08/13	19.1	144.52	152	144.64	143.00	-132.9	7,790	-1.71%	大賣/鉅額交易
2021/08/12	0	158.50	0	0.00	158.50	0	7,552	0.00%
2021/08/11	12.6	158.21	1	158.00	156.00	11.6	7,576	0.15%
2021/08/10	5	161.30	5.1	163.51	163.00	-0.1	7,581	0.00%
2021/08/09	23	162.75	2	164.25	162.00	21	7,659	0.27%
2021/08/06	4	166.63	3.1	166.50	165.50	0.9	7,759	0.01%
2021/08/05	1	168.50	3	168.00	168.00	-2	7,924	-0.03%
2021/08/04	0	0.00	0	172.00	168.50	0	8,069	0.00%
2021/08/03	1	173.00	0	0.00	170.50	1	8,134	0.01%
2021/08/02	4	171.50	12	171.96	172.00	-8	8,146	-0.10%
2021/07/30	2.1	169.76	2	174.00	168.00	0.1	8,183	0.00%
2021/07/29	5	169.90	13	170.92	171.50	-8	8,221	-0.10%
2021/07/28	4	163.25	1	164.50	163.50	3	8,249	0.04%
2021/07/27	4	170.63	3	176.00	170.50	1	8,269	0.01%
2021/07/26	13	176.15	3	175.50	175.00	10	8,304	0.12%
2021/07/23	0	0.00	1	172.50	172.50	-1	8,256	-0.01%
2021/07/22	16	170.53	1	169.50	168.00	15	8,207	0.18%
2021/07/21	9.2	169.87	2	167.50	167.50	7.2	8,146	0.09%
2021/07/20	4	176.38	1.1	175.05	175.00	2.9	7,935	0.04%
2021/07/19	2	179.51	55.1	181.70	179.00	-53.1	7,871	-0.67%
2021/07/16	12	184.21	5	185.00	184.50	7	7,815	0.09%
2021/07/15	30.1	188.25	42	188.83	188.00	-11.9	7,706	-0.15%
2021/07/14	52	186.07	18	185.67	183.00	34	7,431	0.46%
2021/07/13	30	184.77	16	185.66	180.00	14	7,207	0.19%
2021/07/12	11.1	180.37	47.8	181.94	186.00	-36.7	6,948	-0.53%
2021/07/09	1	174.00	1	171.00	170.50	0	6,644	0.00%
2021/07/08	143	176.42	5.1	174.82	173.00	137.9	6,766	2.04%	大買/鉅額交易
2021/07/07	23	173.17	4	174.00	172.00	19	6,750	0.28%
2021/07/06	3	168.83	2	168.00	168.00	1	6,792	0.01%
2021/07/05	5	172.70	2	173.25	172.00	3	6,838	0.04%
2021/07/02	0	164.00	3	167.17	168.50	-3	6,829	-0.04%
2021/07/01	18	167.11	9.1	164.95	164.00	8.9	6,840	0.13%
2021/06/30	2	168.25	135	168.51	169.00	-133	6,861	-1.94%	大賣/鉅額交易
2021/06/29	14.2	170.35	1	171.50	168.50	13.2	6,940	0.19%
2021/06/25	4.2	178.25	2	180.00	174.00	2.2	7,129	0.03%
2021/06/24	9	175.67	24	175.73	176.50	-15	7,045	-0.21%
2021/06/23	15	175.13	26.1	176.48	175.00	-11.1	7,014	-0.16%
2021/06/22	3	172.00	5	172.50	170.50	-2	6,885	-0.03%
2021/06/21	6.1	173.39	1.4	173.07	171.50	4.7	6,832	0.07%
2021/06/18	6.1	179.15	33.1	180.84	177.00	-27	6,705	-0.40%
2021/06/17	35	174.87	7	173.50	174.50	28	6,484	0.43%
2021/06/16	17	170.82	31	169.45	169.50	-14	6,390	-0.22%
2021/06/15	14	171.68	36	173.00	172.00	-22	6,359	-0.35%
2021/06/11	35	168.13	40	166.56	167.00	-5	6,218	-0.08%
2021/06/10	8	156.69	10	156.70	160.00	-2	5,943	-0.03%
2021/06/09	1	154.50	2	154.25	152.00	-1	5,890	-0.02%
2021/06/08	2	154.00	4.2	154.64	155.00	-2.2	5,946	-0.04%
2021/06/07	3.2	149.69	6	151.00	154.00	-2.8	5,999	-0.05%
2021/06/04	3	153.83	4	155.00	151.50	-1	5,961	-0.02%
2021/06/03	9.1	155.14	7	156.29	157.00	2.1	5,978	0.04%
2021/06/02	16	158.19	27	159.15	157.50	-11	5,940	-0.19%
2021/06/01	1	155.50	6	154.58	155.00	-5	5,765	-0.09%
2021/05/31	4	153.00	4	152.75	152.50	0	5,804	0.00%
2021/05/28	6	153.33	14	153.29	154.00	-8	5,953	-0.13%
2021/05/27	2.2	149.82	10.1	151.75	149.00	-7.9	5,968	-0.13%
2021/05/26	4.1	151.76	11	152.23	150.00	-6.9	5,931	-0.12%
2021/05/25	39	148.79	629	147.89	146.50	-590	5,877	-10.04%	大賣/鉅額交易
2021/05/24	634	142.98	12.2	137.26	143.50	621.9	5,725	10.86%	大買/鉅額交易
2021/05/21	1	128.50	2	128.00	130.50	-1	5,541	-0.02%
2021/05/20	3	126.50	2	127.50	124.50	1	5,629	0.02%
2021/05/19	13	126.96	4	127.38	127.50	9	5,799	0.16%
2021/05/18	4	129.25	4	130.25	131.00	0	5,877	0.00%
2021/05/17	7	123.21	9	122.72	123.50	-2	5,961	-0.03%
2021/05/14	10	129.90	5	127.90	127.00	5	6,002	0.08%
2021/05/13	7	125.79	47	130.20	132.00	-40	6,118	-0.65%
2021/05/12	20	126.33	20	128.80	122.00	0	6,583	0.00%
2021/05/11	9.2	137.08	9	138.17	135.00	0.2	6,563	0.00%
2021/05/10	3	148.67	6	149.25	147.00	-3	6,685	-0.04%
2021/05/07	3	149.50	67	149.81	151.50	-64	6,828	-0.94%
2021/05/06	2	141.75	0	0.00	142.50	2	7,030	0.03%
2021/05/05	4	145.63	7	146.43	145.00	-3	7,264	-0.04%
2021/05/04	6	138.30	7	139.79	139.50	-1	8,261	-0.01%
2021/05/03	8.1	150.48	12	147.67	146.00	-3.9	8,256	-0.05%
2021/04/29	2	159.00	3	157.33	156.00	-1	8,413	-0.01%
2021/04/28	10.1	158.66	2	160.00	158.00	8.1	8,642	0.09%
2021/04/27	4	160.63	3	160.67	159.50	1	8,883	0.01%
2021/04/26	6.1	158.19	3	158.50	158.50	3.1	9,122	0.03%
2021/04/23	1	159.50	0	0.00	159.50	1	9,430	0.01%
2021/04/22	2	159.50	3	158.33	156.00	-1	9,853	-0.01%
2021/04/21	1	160.50	12	159.67	159.50	-11	10,035	-0.11%
2021/04/20	1	157.11	13	159.46	162.00	-12	10,308	-0.12%
2021/04/19	6.1	159.08	8.1	159.19	158.00	-2	10,647	-0.02%
2021/04/16	4	162.25	3	161.17	161.00	1	11,002	0.01%
2021/04/15	5.1	160.03	5	163.20	164.50	0.1	11,521	0.00%
2021/04/14	19.1	160.40	14	159.32	159.00	5.1	12,043	0.04%
2021/04/13	8	165.38	4	166.25	164.50	4	12,703	0.03%
2021/04/12	13.1	169.12	9	168.50	168.00	4.1	12,875	0.03%
2021/04/09	17	176.35	4	175.13	175.00	13	13,056	0.10%
2021/04/08	7.1	178.37	2	178.25	178.50	5.1	13,451	0.04%
2021/04/07	5	177.70	2	178.77	179.50	3	13,495	0.02%
2021/04/06	19	176.37	2	176.00	176.00	17	13,482	0.13%
2021/04/01	27	179.11	7	181.93	179.00	20	13,519	0.15%
2021/03/31	2	178.50	118	180.73	181.00	-116	13,493	-0.86%	大賣/鉅額交易
2021/03/30	6	175.08	7	175.14	173.50	-1	13,352	-0.01%
2021/03/29	9	173.61	5	173.50	172.50	4	13,563	0.03%
2021/03/26	13	171.04	21	172.64	173.00	-8	13,815	-0.06%
2021/03/25	5	167.10	2	168.50	166.50	3	14,068	0.02%
2021/03/24	4	167.00	1	167.00	167.00	3	14,155	0.02%
2021/03/23	10	171.25	1	172.50	170.00	9	14,331	0.06%
2021/03/22	4	172.13	0	0.00	171.00	4	14,591	0.03%
2021/03/19	10	173.50	11	174.45	174.50	-1	15,058	-0.01%
2021/03/17	42	175.98	47	174.33	173.00	-5	16,019	-0.03%
2021/03/16	18	172.89	15	173.43	172.00	3	16,435	0.02%
2021/03/15	12	174.67	2	176.50	173.00	10	17,301	0.06%
2021/03/12	12	174.96	17	175.94	174.00	-5	18,042	-0.03%
2021/03/11	21	174.29	5	172.80	174.50	16	18,240	0.09%
2021/03/10	3	168.50	0	0.00	168.00	3	18,435	0.02%
2021/03/09	9	166.89	20	167.25	169.50	-11	18,692	-0.06%
2021/03/08	15	170.27	13	169.04	166.50	2	18,842	0.01%
2021/03/05	5	170.00	4	170.63	170.00	1	18,948	0.01%
2021/03/04	4	173.38	3	174.00	173.00	1	19,169	0.01%
2021/03/03	12.1	172.53	11	173.09	177.50	1.1	19,401	0.01%
2021/03/02	8	171.88	4	169.50	166.50	4	19,411	0.02%
2021/02/26	8	172.25	1	172.50	173.00	7	19,843	0.04%
2021/02/25	3	177.17	1	178.50	175.00	2	20,021	0.01%
2021/02/24	2	178.75	2	180.00	177.00	0	20,393	0.00%
2021/02/23	4	178.25	1	177.50	178.50	3	20,736	0.01%
2021/02/22	10	182.85	203	181.68	181.50	-193	21,242	-0.91%	大賣/鉅額交易
2021/02/19	64	183.07	16	182.41	183.50	48	21,752	0.22%
2021/02/18	21.1	177.91	4	179.13	179.00	17.1	22,257	0.08%
2021/02/17	8	180.50	17	180.29	181.00	-9	22,991	-0.04%
2021/02/05	11	175.14	5	175.60	174.50	6	23,351	0.03%
2021/02/04	66.1	174.00	84	172.18	174.00	-17.9	23,961	-0.07%
2021/02/03	69.4	180.76	184	180.13	178.00	-114.6	24,408	-0.47%	大賣/鉅額交易
2021/02/02	28	192.38	18	192.08	192.50	10	24,549	0.04%
2021/02/01	45	184.31	44	183.38	191.00	1	25,135	0.00%
2021/01/29	45	191.89	26	188.08	185.50	19	25,467	0.07%
2021/01/28	46	193.26	96	193.43	192.00	-50	25,635	-0.20%
2021/01/27	39	205.10	14	204.86	203.00	25	25,941	0.10%
2021/01/26	186	209.11	161.1	213.43	203.00	24.9	26,040	0.10%	大買/大賣/
2021/01/25	5	199.70	3	200.83	200.00	2	24,975	0.01%
2021/01/22	19.1	201.66	4	203.00	203.00	15.1	24,898	0.06%
2021/01/21	7	199.57	49	199.34	203.00	-42	24,715	-0.17%
2021/01/20	56	201.62	41	202.11	195.00	15	24,517	0.06%
2021/01/19	43	203.08	32	204.00	204.00	11	24,299	0.05%
2021/01/18	13.1	194.83	62.3	191.25	202.50	-49.2	24,131	-0.20%
2021/01/15	50.1	204.92	37	205.15	193.00	13.1	23,970	0.05%
2021/01/14	37.2	203.60	64	203.26	199.00	-26.8	23,591	-0.11%
2021/01/13	58.1	202.44	118	202.63	202.00	-59.9	23,410	-0.26%	大賣/
2021/01/12	193.6	206.28	264	204.22	199.50	-70.4	23,156	-0.30%	大買/大賣/
2021/01/11	347.5	204.71	201	204.70	205.50	146.5	22,830	0.64%	大買/大賣/鉅額交易
2021/01/08	63	201.49	240	207.03	196.00	-177	22,519	-0.79%	大賣/鉅額交易
2021/01/07	259	202.27	50	201.59	203.00	209	22,024	0.95%	大買/鉅額交易
2021/01/06	224	198.22	115	195.93	193.00	109	21,470	0.51%	大買/大賣/鉅額交易
2021/01/05	194	190.15	24	191.73	188.00	170	20,708	0.82%	大買/鉅額交易
2021/01/04	68	186.68	101	188.48	187.50	-33	20,524	-0.16%	大賣/
2020/12/31	25	184.06	29	184.67	183.50	-4	20,324	-0.02%
2020/12/30	2	176.00	10	175.25	176.50	-8	19,893	-0.04%
2020/12/29	11	173.05	11	173.05	171.50	0	19,833	0.00%
2020/12/28	19	172.84	31	173.06	172.00	-12	19,785	-0.06%
2020/12/25	14	169.86	6	171.33	169.00	8	19,703	0.04%
2020/12/24	11	170.68	6	172.08	170.00	5	19,653	0.03%
2020/12/23	17	171.59	42	171.44	173.50	-25	19,578	-0.13%
2020/12/22	77	168.98	89	169.43	167.50	-12	19,489	-0.06%
2020/12/21	39.1	165.00	9	164.33	164.00	30.1	19,295	0.16%
2020/12/18	27	171.63	16	173.09	171.50	11	19,108	0.06%
2020/12/17	21.2	172.89	25	173.88	175.00	-3.8	19,345	-0.02%
2020/12/16	26	173.56	33	175.24	171.50	-7	19,198	-0.04%
2020/12/15	89	171.46	176	174.57	171.00	-87	18,978	-0.46%	大賣/
2020/12/14	95	178.98	224	179.88	176.00	-129	18,544	-0.70%	大賣/鉅額交易
2020/12/11	82	194.53	225.2	192.34	188.00	-143.2	18,244	-0.78%	大賣/鉅額交易
2020/12/10	67	207.25	79	203.96	208.50	-12	17,953	-0.07%
2020/12/09	251.1	205.57	150	205.59	204.00	101.1	17,732	0.57%	大買/大賣/鉅額交易
2020/12/08	160	196.92	262	190.01	199.00	-102	16,902	-0.60%	大買/大賣/鉅額交易
2020/12/07	218	181.80	33	177.12	181.00	185	16,210	1.14%	大買/鉅額交易
2020/12/04	32	179.69	23	179.30	176.50	9	16,011	0.06%
2020/12/03	230	180.12	25	180.52	185.00	205	15,856	1.29%	大買/鉅額交易
2020/12/02	14	178.18	33	180.55	177.00	-19	15,706	-0.12%
2020/12/01	55	179.67	58	180.35	180.50	-3	15,636	-0.02%
2020/11/30	89	180.41	8	181.81	179.50	81	15,668	0.52%
2020/11/27	27	173.46	39	173.56	177.00	-12	15,781	-0.08%
2020/11/26	18	179.28	16	180.91	179.50	2	15,633	0.01%
2020/11/25	29	179.66	85.4	182.25	179.00	-56.4	15,522	-0.36%
2020/11/24	23	189.30	17	189.44	185.00	6	15,127	0.04%
2020/11/23	40	187.70	119	185.83	190.00	-79	15,109	-0.52%	大賣/
2020/11/20	72	192.64	62	190.00	187.00	10	15,053	0.07%
2020/11/19	88	188.60	24	191.10	189.50	64	14,903	0.43%
2020/11/18	71	187.14	60.2	183.94	186.50	10.8	14,501	0.07%
2020/11/17	45	182.56	58	183.55	179.50	-13	14,192	-0.09%
2020/11/16	27	181.22	48	183.01	190.00	-21	13,878	-0.15%
2020/11/13	21	168.26	60	169.09	175.00	-39	13,259	-0.29%
2020/11/12	62	168.32	72	168.41	170.00	-10	12,977	-0.08%
2020/11/11	57	161.64	61	165.88	171.00	-4	12,355	-0.03%
2020/11/10	262.1	157.60	211	157.62	160.00	51.1	11,944	0.43%	大買/大賣/
2020/11/09	153	149.80	267	149.39	156.50	-114	11,295	-1.01%	大買/大賣/鉅額交易
2020/11/06	238	141.06	100	142.01	142.50	138	10,799	1.28%	大買/鉅額交易
2020/11/05	87.1	136.74	19	135.47	136.50	68.1	10,591	0.64%
2020/11/04	24.2	134.32	27	131.72	135.00	-2.9	10,510	-0.03%
2020/11/03	6.2	126.11	33	126.23	127.00	-26.9	10,071	-0.27%
2020/11/02	0	0.00	21	119.29	119.50	-21	9,829	-0.21%
2020/10/30	2	120.25	0	0.00	120.00	2	9,998	0.02%
2020/10/29	5	116.80	6	118.50	121.00	-1	10,137	-0.01%
2020/10/27	0	0.00	4	122.25	124.00	-4	10,407	-0.04%
2020/10/26	33	125.89	2	124.25	122.50	31	10,636	0.29%
2020/10/23	10	123.50	13	123.54	124.50	-3	10,925	-0.03%
2020/10/22	1	117.50	5	117.80	121.00	-4	11,681	-0.03%
2020/10/21	0	0.00	1	118.50	117.00	-1	12,242	-0.01%
2020/10/20	0	0.00	131	116.69	117.50	-131	12,615	-1.04%	大賣/鉅額交易
2020/10/19	15	118.17	10	118.50	118.50	5	12,784	0.04%
2020/10/16	2	119.75	1	121.50	118.50	1	13,006	0.01%
2020/10/15	2	123.25	2	123.75	123.00	0	13,396	0.00%
2020/10/13	0	0.00	29	122.59	123.50	-29	14,190	-0.20%
2020/10/12	0	0.00	32	122.78	121.50	-32	14,629	-0.22%
2020/10/08	26	121.54	1	122.00	121.00	25	15,305	0.16%
2020/10/07	2	118.75	1	118.00	118.00	1	15,940	0.01%
2020/10/06	50	117.50	0	0.00	117.00	50	16,476	0.30%
2020/09/29	9	114.83	9	114.78	113.50	0	18,154	0.00%
2020/09/28	0	0.00	4	113.63	114.00	-4	18,800	-0.02%
2020/09/25	6.1	112.73	0	0.00	110.50	6.1	19,141	0.03%
2020/09/24	7.1	114.94	6.1	115.92	115.00	1	19,447	0.01%
2020/09/23	8	117.75	2	118.25	119.50	6	20,036	0.03%
2020/09/22	9	118.94	1	123.00	118.00	8	20,364	0.04%
2020/09/21	2	127.00	1	125.50	125.50	1	20,809	0.00%
2020/09/18	1	129.00	0	0.00	127.00	1	21,670	0.00%
2020/09/17	0	0.00	3	127.00	127.00	-3	22,528	-0.01%
2020/09/16	6	129.67	5	129.50	128.00	1	23,416	0.00%
2020/09/15	64	132.23	33	131.55	129.50	31	23,469	0.13%
2020/09/14	30	129.12	21	130.45	131.50	9	23,225	0.04%
2020/09/11	7	125.29	34	124.43	125.50	-27	23,024	-0.12%
2020/09/10	5	126.90	5	126.80	125.00	0	22,969	0.00%
2020/09/09	1	126.50	5	123.50	126.50	-4	22,944	-0.02%
2020/09/08	10	125.50	15	125.80	126.00	-5	22,944	-0.02%
2020/09/07	4	126.50	3	128.33	124.00	1	22,954	0.00%
2020/09/04	8	127.94	8	127.88	129.00	0	22,976	0.00%
2020/09/03	7	127.93	3	128.17	127.50	4	22,886	0.02%
2020/09/02	14	128.61	27	129.22	129.00	-13	22,798	-0.06%
2020/09/01	147	125.05	9	125.22	125.50	138	22,541	0.61%	大買/鉅額交易
2020/08/31	13	123.69	17	123.15	123.50	-4	22,476	-0.02%
2020/08/28	9	122.33	5	121.50	123.00	4	22,550	0.02%
2020/08/27	19	123.11	12	123.46	121.50	7	22,530	0.03%
2020/08/26	19	122.18	8	123.19	122.00	11	22,493	0.05%
2020/08/25	18	116.64	28	116.89	118.00	-10	22,183	-0.05%
2020/08/24	11	110.00	6	110.67	112.00	5	21,931	0.02%
2020/08/21	12	107.38	11	109.41	110.00	1	21,832	0.00%
2020/08/20	14	105.64	7	102.36	102.00	7	21,572	0.03%
2020/08/19	19	113.71	6	114.17	112.50	13	21,309	0.06%
2020/08/18	24	118.10	6	118.25	118.00	18	21,142	0.09%
2020/08/17	13	123.12	10	122.60	122.00	3	20,998	0.01%
2020/08/14	16	121.72	32	119.31	126.00	-16	21,133	-0.08%
2020/08/13	23	122.43	44	123.50	120.50	-21	20,947	-0.10%
2020/08/12	30	124.08	14	123.96	123.50	16	20,939	0.08%
2020/08/11	39	129.49	11	129.73	127.50	28	20,872	0.13%
2020/08/10	8	130.31	15	128.50	128.00	-7	20,869	-0.03%
2020/08/07	20	128.48	10	128.40	126.50	10	20,790	0.05%
2020/08/06	37	128.73	37	129.03	128.50	0	20,802	0.00%
2020/08/05	38	127.76	29	128.60	127.00	9	20,761	0.04%
2020/08/04	27	127.72	39	127.62	128.00	-12	20,817	-0.06%
2020/08/03	25	127.02	26	126.75	125.00	-1	20,802	0.00%
2020/07/31	20	124.50	20	124.00	126.00	0	20,709	0.00%
2020/07/30	49	124.89	32	125.95	123.00	17	20,683	0.08%
2020/07/29	129	120.81	39	119.46	125.00	90	20,576	0.44%	大買/
2020/07/28	91	131.80	76	125.68	119.00	15	20,433	0.07%
2020/07/27	34	129.16	23	128.74	130.00	11	19,670	0.06%
2020/07/24	55	124.13	69	124.07	122.00	-14	19,162	-0.07%
2020/07/23	20	125.63	10	126.50	125.50	10	18,906	0.05%
2020/07/22	43	125.31	35	126.37	128.00	8	18,943	0.04%
2020/07/21	55	126.53	39	126.88	126.50	16	18,718	0.09%
2020/07/20	22	117.55	27	117.94	120.50	-5	18,387	-0.03%
2020/07/17	89	124.75	88	123.24	121.50	1	18,135	0.01%
2020/07/16	59	126.01	53	126.19	128.00	6	17,773	0.03%
2020/07/15	114	131.32	162	129.10	125.00	-48	17,379	-0.28%	大買/大賣/
2020/07/14	45	140.34	30	139.17	136.50	15	16,998	0.09%
2020/07/13	56	136.03	49	135.62	140.50	7	16,475	0.04%
2020/07/10	70	133.60	135.1	130.93	128.00	-65.1	16,084	-0.40%	大賣/
2020/07/09	156	139.41	503	134.77	138.00	-347	15,491	-2.24%	大買/大賣/鉅額交易
2020/07/08	188	132.19	99	131.85	133.00	89	14,981	0.59%	大買/
2020/07/07	270	128.74	68	126.53	129.50	202	14,728	1.37%	大買/鉅額交易
2020/07/06	105	121.86	78	120.60	123.00	27	14,173	0.19%	大買/
2020/07/03	62	120.90	126	120.85	119.50	-64	13,982	-0.46%	大賣/
2020/07/02	167	124.78	80	122.00	125.00	87	13,554	0.64%	大買/
2020/07/01	69	116.63	86	116.95	116.00	-17	12,873	-0.13%
2020/06/30	80	115.36	64	115.26	112.00	16	12,431	0.13%
2020/06/29	75.1	110.16	121.5	111.42	115.00	-46.4	11,637	-0.40%	大賣/
2020/06/24	124.5	102.11	82	102.97	105.50	42.5	10,716	0.40%	大買/
2020/06/23	71	94.49	69	94.05	96.10	2	9,831	0.02%
2020/06/22	6	87.30	9	86.56	87.40	-3	8,916	-0.03%
2020/06/19	1	84.80	3	84.43	84.00	-2	8,763	-0.02%
2020/06/18	6	82.72	26	83.40	84.40	-20	8,698	-0.23%
2020/06/17	3	81.27	3	81.60	81.30	0	8,622	0.00%
2020/06/16	0	0.00	20	81.23	82.30	-20	8,616	-0.23%
2020/06/15	11	80.30	63	80.23	79.80	-52	8,564	-0.61%
2020/06/12	13	78.58	5	79.24	81.50	8	8,550	0.09%
2020/06/11	14	82.13	1	85.20	81.60	13	8,523	0.15%
2020/06/10	3	86.03	3	86.47	86.10	0	8,428	0.00%
2020/06/09	17	85.90	2	87.50	86.00	15	8,424	0.18%
2020/06/08	4	87.83	2	87.65	86.80	2	8,733	0.02%
2020/06/05	16	87.19	14	87.14	86.80	2	8,930	0.02%
2020/06/04	9	87.44	23	87.50	86.50	-14	9,056	-0.15%
2020/06/03	6	85.92	11	86.16	85.90	-5	9,109	-0.05%
2020/06/02	24	86.50	14	86.04	84.00	10	9,114	0.11%
2020/06/01	2	84.55	4	84.20	85.20	-2	9,265	-0.02%
2020/05/29	3	81.20	40	81.73	81.70	-37	9,465	-0.39%
2020/05/28	2	81.90	12	82.21	81.50	-10	9,550	-0.10%
2020/05/27	5	84.06	0	0.00	84.00	5	9,539	0.05%
2020/05/26	4	84.68	28	85.41	84.50	-24	9,532	-0.25%
2020/05/25	1	83.00	9	82.94	83.40	-8	9,439	-0.08%
2020/05/22	13	82.57	5	82.20	81.90	8	9,445	0.08%
2020/05/21	121	83.65	133	83.60	84.50	-12	9,372	-0.13%	大買/大賣/
2020/05/20	7	78.79	7	78.61	78.20	0	9,126	0.00%
2020/05/19	15	78.91	1	80.00	77.70	14	9,054	0.15%
2020/05/18	60	80.01	20	80.48	79.10	40	8,949	0.45%
2020/05/15	30	83.55	24	83.03	83.50	6	8,879	0.07%
2020/05/14	26	88.28	6	89.17	85.20	20	8,911	0.22%
2020/05/13	5	87.74	2	88.10	88.40	3	9,000	0.03%
2020/05/12	64	87.10	12	86.40	86.10	52	9,134	0.57%
2020/05/11	38	87.62	53	88.15	87.30	-15	9,661	-0.16%
2020/05/08	4	85.28	9	85.07	84.80	-5	9,777	-0.05%
2020/05/07	44	83.33	9	83.98	83.70	35	9,807	0.36%
2020/05/06	9	81.90	27	81.77	81.70	-18	9,836	-0.18%
2020/05/05	29	84.46	14	85.04	83.50	15	9,946	0.15%
2020/05/04	50	84.11	20	84.28	85.00	30	9,910	0.30%
2020/04/30	18	83.54	4	83.48	82.70	14	9,851	0.14%
2020/04/29	1	82.60	134	83.01	81.90	-133	9,859	-1.35%	大賣/鉅額交易
2020/04/28	18	82.41	1	83.00	82.00	17	9,997	0.17%
2020/04/27	138	79.55	35	81.28	83.00	103	9,876	1.04%	大買/鉅額交易
2020/04/24	6	78.62	1	77.70	77.70	5	9,790	0.05%
2020/04/23	10	78.19	6	78.47	78.10	4	10,157	0.04%
2020/04/22	4	73.50	16	73.73	76.80	-12	10,429	-0.12%
2020/04/21	13	77.22	15	77.47	75.00	-2	10,445	-0.02%
2020/04/20	9	78.07	8	78.45	78.60	1	10,568	0.01%
2020/04/17	76	81.41	63	81.06	79.40	13	10,565	0.12%
2020/04/16	85	77.09	31	77.47	78.00	54	10,358	0.52%
2020/04/15	55	75.60	57	74.82	74.70	-2	10,145	-0.02%
2020/04/14	28	73.07	87	73.20	73.60	-59	9,967	-0.59%
2020/04/13	10	72.76	72	72.78	72.10	-62	9,871	-0.63%
2020/04/10	23	74.07	50	73.87	74.50	-27	9,748	-0.28%
2020/04/09	23	72.45	2	71.05	71.20	21	9,553	0.22%
2020/04/08	12	71.95	4	72.35	73.30	8	9,411	0.08%
2020/04/07	13	65.08	7	68.71	69.00	6	9,184	0.07%
2020/04/06	12	61.35	100	60.90	62.80	-88	9,159	-0.96%
2020/04/01	118	60.26	3	60.50	61.00	115	9,162	1.26%	大買/鉅額交易
2020/03/30	5	55.28	0	0.00	56.90	5	9,485	0.05%
2020/03/27	13	59.81	3	60.57	57.00	10	9,680	0.10%
2020/03/26	12	54.40	3	55.93	58.50	9	9,843	0.09%
2020/03/25	0	0.00	5	55.30	55.30	-5	10,074	-0.05%
2020/03/20	0	0.00	15	45.95	48.55	-15	10,709	-0.14%
2020/03/18	23	51.83	0	0.00	49.05	23	11,755	0.20%
2020/03/17	4	54.25	0	0.00	54.50	4	12,081	0.03%
2020/03/16	6	62.75	0	0.00	59.90	6	12,017	0.05%
2020/03/12	18	75.92	75	74.51	73.80	-57	11,995	-0.48%
2020/03/11	52	85.72	7	84.34	82.00	45	11,586	0.39%
2020/03/10	13	85.55	222	84.22	88.90	-209	11,269	-1.85%	大賣/鉅額交易
2020/03/09	16	87.17	8	86.91	85.40	8	11,052	0.07%
2020/03/06	11	92.64	264	92.63	92.20	-253	10,805	-2.34%	大賣/鉅額交易
2020/03/05	372	94.44	129	94.35	94.40	243	10,694	2.27%	大買/大賣/鉅額交易
2020/03/04	27	90.26	51	92.35	90.50	-24	10,369	-0.23%
2020/03/03	85	93.01	65	93.32	93.30	20	10,123	0.20%
2020/03/02	9	87.21	12	87.54	88.00	-3	10,366	-0.03%
2020/02/27	8	90.76	15	88.96	88.90	-7	10,608	-0.07%
2020/02/26	28	91.94	13	91.38	91.00	15	10,801	0.14%
2020/02/25	3	91.57	21	91.92	92.80	-18	11,563	-0.16%
2020/02/24	1	88.50	7	89.74	92.00	-6	12,057	-0.05%
2020/02/21	11	90.18	4	90.73	90.70	7	12,145	0.06%
2020/02/20	6	90.43	5	90.34	90.50	1	12,200	0.01%
2020/02/19	6	89.22	2	89.40	89.60	4	12,238	0.03%
2020/02/18	6	89.08	123	88.74	87.10	-117	12,283	-0.95%	大賣/鉅額交易
2020/02/17	53	92.02	28	92.15	90.30	25	12,367	0.20%
2020/02/14	17	92.98	42	92.60	92.90	-25	12,039	-0.21%
2020/02/13	36	93.99	21	93.47	92.20	15	11,828	0.13%
2020/02/12	105	92.95	69	93.36	93.90	36	11,698	0.31%	大買/
2020/02/11	58	88.00	74	88.60	90.30	-16	11,126	-0.14%
2020/02/10	27	82.14	38	82.73	82.10	-11	10,831	-0.10%
2020/02/07	21	82.97	9	82.93	81.50	12	10,693	0.11%
2020/02/06	56	82.67	39	83.11	84.50	17	10,615	0.16%
2020/02/05	11	79.26	11	79.66	79.10	0	10,467	0.00%
2020/02/04	15	79.47	52	79.34	80.20	-37	10,441	-0.35%
2020/02/03	64	72.44	101	72.55	74.70	-37	10,361	-0.36%	大賣/
2020/01/31	131	79.80	244	78.82	78.60	-113	10,724	-1.05%	大買/大賣/鉅額交易
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	36	90.27	16	89.88	89.60	20	11,261	0.18%
2020/01/17	254	89.73	160	89.37	90.00	94	11,488	0.82%	大買/大賣/
2020/01/16	192	86.29	90	85.89	87.20	102	11,434	0.89%	大買/鉅額交易
2020/01/15	155	84.01	4	84.60	83.50	151	11,303	1.34%	大買/鉅額交易
2020/01/14	153	84.41	39	82.82	84.60	114	11,542	0.99%	大買/鉅額交易
2020/01/13	5	80.86	17	81.84	80.60	-12	11,503	-0.10%
2020/01/10	60	81.65	86	80.96	80.30	-26	11,529	-0.23%
2020/01/09	9	80.04	3	81.00	80.80	6	11,344	0.05%
2020/01/08	7	76.93	0	0.00	77.00	7	11,346	0.06%
2020/01/07	5	76.92	0	0.00	76.30	5	11,372	0.04%
2020/01/06	5	78.48	0	0.00	77.70	5	11,420	0.04%
2020/01/02	0	0.00	6	81.60	80.00	-6	11,458	-0.05%
2019/12/31	0	0.00	5	80.50	80.50	-5	11,465	-0.04%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	1	78.70	79.50	-1	11,499	-0.01%
2019/12/25	56	80.38	43	81.65	77.80	13	11,476	0.11%
2019/12/24	38	79.33	24	79.83	80.50	14	11,212	0.12%
2019/12/23	11	77.77	8	77.36	77.70	3	11,084	0.03%
2019/12/20	16	80.48	38	81.21	78.80	-22	10,936	-0.20%
2019/12/19	45	83.54	90	83.54	83.00	-45	10,824	-0.42%
2019/12/18	13	82.42	24	82.50	83.00	-11	10,621	-0.10%
2019/12/17	31	82.81	13	83.05	82.80	18	10,511	0.17%
2019/12/16	66	83.08	109	82.33	83.50	-43	10,491	-0.41%	大賣/
2019/12/13	252	81.64	214	81.62	79.40	38	10,099	0.38%	大買/大賣/
2019/12/12	25	77.92	65	77.31	79.70	-40	9,473	-0.42%
2019/12/11	44	72.11	0	0.00	72.50	44	9,150	0.48%
2019/12/09	36	70.13	12	70.78	71.50	24	9,189	0.26%
2019/12/06	30	67.47	0	0.00	67.70	30	9,155	0.33%
2019/12/05	21	67.48	0	0.00	67.40	21	9,199	0.23%
2019/12/04	1	65.40	1	67.40	67.40	0	9,452	0.00%
2019/12/03	1	65.50	0	0.00	65.00	1	9,504	0.01%
2019/12/02	1	64.80	2	64.00	64.80	-1	9,657	-0.01%
2019/11/29	6	66.42	0	0.00	66.00	6	9,701	0.06%
2019/11/28	5	65.00	0	0.00	65.70	5	9,726	0.05%
2019/11/27	22	67.66	8	67.61	66.20	14	9,792	0.14%
2019/11/26	20	70.01	16	70.68	69.90	4	9,471	0.04%
2019/11/25	12	70.38	5	70.52	70.30	7	9,255	0.08%
2019/11/22	80	71.52	95.5	71.15	71.00	-15.5	9,023	-0.17%
2019/11/21	73.5	66.50	44	68.40	70.00	29.5	8,275	0.36%
2019/11/20	13	63.95	13	64.88	63.70	0	7,756	0.00%
2019/11/19	7	63.91	7	63.86	64.10	0	7,777	0.00%
2019/11/18	10	64.80	10	63.50	63.50	0	8,006	0.00%
2019/11/15	9	63.93	8	64.19	64.00	1	8,002	0.01%
2019/11/14	2	61.25	2	64.30	64.30	0	7,985	0.00%
2019/11/13	0	0.00	2	63.50	63.60	-2	8,007	-0.02%
2019/11/12	0	0.00	9	63.60	63.60	-9	8,029	-0.11%
2019/11/11	20	62.41	141	61.30	60.90	-121	8,044	-1.50%	大賣/鉅額交易
2019/11/08	7	66.20	29	65.42	67.00	-22	7,968	-0.28%
2019/11/07	5	64.86	71	64.34	64.20	-66	7,975	-0.83%
2019/11/06	45	67.09	21	66.33	65.90	24	8,028	0.30%
2019/11/05	28	67.96	29	66.24	66.60	-1	8,016	-0.01%
2019/11/04	1	66.90	6	66.63	67.00	-5	8,031	-0.06%
2019/11/01	23	64.88	5	64.82	65.70	18	7,989	0.23%
2019/10/31	10	63.59	3	64.40	62.90	7	7,970	0.09%
2019/10/30	45	64.44	78	64.40	65.30	-33	7,902	-0.42%
2019/10/29	29	61.18	25	62.02	62.50	4	7,459	0.05%
2019/10/28	9	60.71	36	60.78	62.50	-27	7,213	-0.37%
2019/10/25	50	57.88	13	58.28	58.40	37	6,847	0.54%
2019/10/24	141	55.43	5	55.80	57.10	136	6,622	2.05%	大買/鉅額交易
2019/10/23	10	53.87	24	53.16	53.20	-14	6,388	-0.22%
2019/10/22	17	52.85	13	52.00	53.40	4	6,493	0.06%
2019/10/21	18	50.31	4.2	49.86	50.70	13.8	6,472	0.21%
2019/10/18	3	48.63	4	48.59	48.75	-1	6,602	-0.02%
2019/10/16	5	46.20	4	47.06	46.60	1	6,805	0.01%
2019/10/15	1	47.05	6	47.02	46.70	-5	6,832	-0.07%
2019/10/14	1	46.05	2	45.95	45.85	-1	6,886	-0.01%
2019/10/09	3	46.63	0	0.00	46.75	3	6,921	0.04%
2019/10/04	0	0.00	3	48.60	48.00	-3	7,409	-0.04%
2019/09/26	1	48.80	0	0.00	47.70	1	8,055	0.01%
2019/09/25	1	48.90	1	48.75	48.60	0	7,997	0.00%
2019/09/24	9	50.67	3	50.17	49.20	6	7,972	0.08%
2019/09/23	4	50.45	2	50.50	51.60	2	7,820	0.03%
2019/09/20	1	50.20	1	49.65	49.65	0	7,658	0.00%
2019/09/19	7	50.23	2	49.98	49.75	5	7,631	0.07%
2019/09/17	2	48.85	3	48.55	48.20	-1	7,429	-0.01%
2019/09/12	6	49.03	6	49.30	49.10	0	7,355	0.00%
2019/09/11	3	49.50	0	0.00	48.90	3	7,347	0.04%
2019/09/10	0.2	48.70	0	0.00	48.70	0.2	7,287	0.00%
2019/09/09	0	0.00	1	50.40	49.55	-1	7,298	-0.01%
2019/09/06	14	50.79	18	50.77	49.60	-4	7,253	-0.06%
2019/09/05	6	49.72	4	49.40	49.10	2	6,993	0.03%
2019/09/04	4	49.50	8	49.26	49.00	-4	6,930	-0.06%
2019/08/30	12	48.00	13	48.25	48.10	-1	6,767	-0.01%
2019/08/29	0	0.00	2	47.18	46.95	-2	6,653	-0.03%
2019/08/28	3	47.62	3	47.23	46.50	0	6,616	0.00%
2019/08/26	2	45.63	0	0.00	45.25	2	6,483	0.03%
2019/08/23	2	47.98	2	47.35	47.10	0	6,419	0.00%
2019/08/22	7	48.26	31	49.10	48.20	-24	6,365	-0.38%
2019/08/21	49	48.87	39	49.08	49.50	10	6,219	0.16%
2019/08/20	12	46.80	3	48.13	46.70	9	5,900	0.15%
2019/08/19	0	0.00	2	47.35	47.20	-2	5,832	-0.03%
2019/08/16	9	47.21	6	46.67	46.15	3	5,768	0.05%
2019/08/15	3	47.82	4	48.25	49.10	-1	5,559	-0.02%
2019/08/14	1	48.20	2	49.15	47.70	-1	5,492	-0.02%
2019/08/13	3	48.15	2	48.10	47.70	1	5,415	0.02%
2019/08/12	2	48.63	2	49.30	48.90	0	5,341	0.00%
2019/08/08	0	0.00	1	47.40	47.85	-1	5,247	-0.02%
2019/08/07	5	45.60	5	45.90	44.30	0	5,122	0.00%
2019/08/06	1	43.90	1	45.10	45.05	0	5,075	0.00%
2019/08/05	2	47.25	2	46.55	46.35	0	4,992	0.00%
2019/08/02	14	46.74	1	46.55	46.50	13	4,936	0.26%
2019/08/01	35	48.01	1	48.25	48.25	34	4,875	0.70%
2019/07/31	2	48.93	14	48.78	49.00	-12	4,831	-0.25%
2019/07/30	3	48.65	22	47.48	47.50	-19	4,736	-0.40%
2019/07/29	31	49.62	30	50.09	49.50	1	4,617	0.02%
2019/07/26	6	51.22	25	51.84	51.00	-19	4,519	-0.42%
2019/07/25	3	51.07	26	51.03	51.50	-23	4,353	-0.53%
2019/07/24	22	50.90	6	50.85	51.50	16	4,223	0.38%
2019/07/23	25	48.49	27	49.34	48.05	-2	3,858	-0.05%
2019/07/22	15	47.75	8	47.39	48.95	7	3,506	0.20%
2019/07/19	63	44.43	63	44.48	44.50	0	3,149	0.00%
2019/07/18	14	42.46	3	43.00	41.95	11	2,877	0.38%
2019/07/17	2	43.43	2	43.75	43.25	0	2,829	0.00%
2019/07/16	2	44.35	4	44.09	44.00	-2	2,815	-0.07%
2019/07/15	3	42.92	17	43.59	43.65	-14	2,741	-0.51%
2019/07/12	43	43.51	107	44.69	43.10	-64	2,702	-2.37%	大賣/
2019/07/11	33	42.32	20	41.89	43.00	13	2,412	0.54%
2019/07/10	23	40.73	1	40.30	40.80	22	2,316	0.95%
2019/07/09	8	42.18	7	41.00	40.40	1	2,410	0.04%
2019/07/08	2	41.40	4	41.64	41.30	-2	2,324	-0.09%
2019/07/05	11	41.70	13	40.93	42.40	-2	2,310	-0.09%
2019/07/04	48	40.33	47	40.14	40.30	1	2,161	0.05%
2019/07/03	2	38.70	0	0.00	39.30	2	1,933	0.10%
2019/07/02	0	0.00	1	35.75	35.75	-1	1,850	-0.05%
2019/07/01	2	35.20	2	35.20	35.20	0	1,845	0.00%
2019/06/28	5	34.00	7	34.29	34.35	-2	1,851	-0.11%
2019/06/27	6	34.18	8	34.03	33.80	-2	1,887	-0.11%
2019/06/26	2	33.35	0	0.00	33.70	2	1,907	0.10%
2019/06/24	2	34.05	0	0.00	34.20	2	2,078	0.10%
2019/06/21	2	35.08	7	35.02	34.65	-5	2,070	-0.24%
2019/06/20	0	0.00	6	34.60	34.55	-6	2,057	-0.29%
2019/06/19	4	34.55	0	0.00	34.40	4	2,078	0.19%
2019/06/18	0	0.00	1	34.55	34.70	-1	2,061	-0.05%
2019/06/17	0	0.00	2	34.65	34.85	-2	2,070	-0.10%
2019/06/14	3	34.00	1	33.80	33.80	2	2,016	0.10%
2019/06/12	0	0.00	5	34.34	34.30	-5	2,045	-0.24%
2019/06/11	2	34.60	10	34.22	34.00	-8	2,045	-0.39%
2019/06/06	1	31.60	0	0.00	31.65	1	1,978	0.05%
2019/06/05	1	31.75	1	31.90	31.55	0	1,972	0.00%
2019/06/04	1	31.70	0	0.00	31.40	1	1,980	0.05%
2019/06/03	6	32.04	2	32.05	32.05	4	2,032	0.20%
2019/05/31	7	32.73	0	0.00	32.55	7	2,041	0.34%
2019/05/30	1	32.40	0	0.00	32.35	1	2,038	0.05%
2019/05/29	2	32.55	0	0.00	32.60	2	2,041	0.10%
2019/05/28	2	31.65	0	0.00	33.15	2	2,048	0.10%
2019/05/22	3	33.43	0	0.00	33.00	3	2,137	0.14%
2019/05/20	2	34.15	0	0.00	33.45	2	2,227	0.09%
2019/05/17	2	34.80	0	0.00	33.95	2	2,285	0.09%
2019/05/16	1	35.60	0	0.00	35.00	1	2,381	0.04%
2019/05/15	2	35.65	0	0.00	36.15	2	2,541	0.08%
2019/05/14	0	0.00	1	33.90	35.10	-1	2,621	-0.04%
2019/05/13	10	35.29	0	0.00	35.00	10	2,659	0.38%
2019/05/07	1	38.80	0	0.00	38.50	1	2,814	0.04%
2019/05/06	2	38.58	1	38.65	38.50	1	2,907	0.03%
2019/05/03	2	40.00	0	0.00	39.75	2	3,405	0.06%
2019/04/30	2	39.28	2	39.10	39.60	0	3,570	0.00%
2019/04/29	12	39.36	2	39.45	39.30	10	3,562	0.28%
2019/04/26	2	40.98	0	0.00	40.75	2	3,544	0.06%
2019/04/22	0	0.00	12	42.95	43.30	-12	3,497	-0.34%
2019/04/18	8	42.16	6	41.15	41.40	2	3,447	0.06%
2019/04/17	2	43.45	9	43.88	43.60	-7	3,387	-0.21%
2019/04/16	25	43.21	20	43.52	43.30	5	3,329	0.15%
2019/04/15	30	43.49	103	43.16	44.00	-73	3,260	-2.24%	大賣/
2019/04/11	0	0.00	2	42.55	41.20	-2	3,102	-0.06%
2019/04/09	0	0.00	3	42.18	42.70	-3	3,017	-0.10%
2019/04/08	0	0.00	1	41.80	41.45	-1	2,915	-0.03%
2019/04/03	1	40.90	0	0.00	40.90	1	2,892	0.03%
2019/04/01	3	41.65	1	41.70	40.95	2	2,858	0.07%
2019/03/28	1	40.70	3	41.80	40.70	-2	2,797	-0.07%
2019/03/27	3	41.45	3	41.50	41.60	0	2,738	0.00%
2019/03/25	1	39.20	0	0.00	38.95	1	2,649	0.04%
2019/03/22	0	0.00	1	40.50	40.50	-1	2,641	-0.04%
2019/03/21	0	0.00	5	38.85	39.00	-5	2,615	-0.19%
2019/03/20	0	0.00	1	39.50	39.15	-1	2,631	-0.04%
2019/03/14	3	38.87	0	0.00	38.50	3	2,645	0.11%
2019/03/11	0	0.00	6	38.89	38.85	-6	2,736	-0.22%
2019/03/08	4	37.36	6	37.38	38.45	-2	2,814	-0.07%
2019/03/07	8	38.43	9	38.70	38.00	-1	2,872	-0.03%
2019/03/04	5	40.63	0	0.00	40.65	5	2,959	0.17%
2019/02/27	2	40.00	0	0.00	40.00	2	2,970	0.07%
2019/02/25	0	0.00	3	41.00	40.75	-3	3,017	-0.10%
2019/02/22	0	0.00	2	40.78	40.75	-2	3,024	-0.07%
2019/02/21	0	0.00	2	41.80	41.50	-2	3,023	-0.07%
2019/02/20	7	41.00	17	41.22	41.10	-10	2,984	-0.34%
2019/02/19	5	42.43	0	0.00	41.40	5	2,963	0.17%
2019/02/18	0	0.00	1	40.70	41.10	-1	2,940	-0.03%
2019/02/15	20	42.33	15	42.97	42.00	5	2,897	0.17%
2019/02/14	7	43.36	23	43.10	43.25	-16	2,836	-0.56%
2019/02/13	25	40.93	7	40.76	41.10	18	2,698	0.67%
2019/02/12	8	39.80	24	39.95	39.55	-16	2,629	-0.61%
2019/02/11	4	39.08	39	40.35	39.80	-35	2,624	-1.33%
2019/01/30	4	37.98	1	38.10	38.00	3	2,563	0.12%
2019/01/29	0	0.00	1	37.50	37.45	-1	2,623	-0.04%
2019/01/28	6	38.42	1	38.20	38.20	5	2,676	0.19%
2019/01/25	13	38.01	12	38.24	38.10	1	2,673	0.04%
2019/01/24	20	38.04	23	37.89	38.30	-3	2,630	-0.11%
2019/01/23	15	36.45	4	35.91	37.00	11	2,159	0.51%
2019/01/16	0	0.00	10	32.65	33.10	-10	2,164	-0.46%
2019/01/14	3	32.00	0	0.00	32.00	3	2,229	0.13%
2019/01/11	10	33.55	10	33.40	32.65	0	2,273	0.00%
2018/12/24	0	0.00	3	35.00	34.90	-3	2,839	-0.11%
2018/12/20	1	33.75	0	0.00	33.95	1	2,864	0.03%
2018/12/19	1	35.05	0	0.00	34.85	1	2,869	0.03%
2018/12/18	11	35.18	0	0.00	35.15	11	2,888	0.38%
2018/12/13	0	0.00	4	37.31	37.55	-4	2,962	-0.14%
2018/12/11	2	35.75	0	0.00	36.00	2	2,989	0.07%
2018/12/10	12	36.61	1	36.00	36.05	11	3,033	0.36%
2018/12/07	7	37.41	1	37.40	37.50	6	3,078	0.19%
2018/12/06	11	36.35	0	0.00	36.50	11	3,194	0.34%
2018/12/05	1	38.85	0	0.00	38.65	1	3,204	0.03%
2018/12/04	1	40.60	1	40.35	40.00	0	3,221	0.00%
2018/12/03	31	40.17	11	40.46	40.80	20	3,242	0.62%
2018/11/30	3	37.78	14	37.84	38.00	-11	3,177	-0.35%
2018/11/29	15	37.53	56	37.69	36.50	-41	3,152	-1.30%
2018/11/28	30	36.25	4	36.13	36.30	26	3,150	0.83%
2018/11/26	1	34.60	0	0.00	34.30	1	3,164	0.03%
2018/11/23	1	33.80	0	0.00	33.75	1	3,191	0.03%
2018/11/22	2	35.35	2	35.30	33.80	0	3,231	0.00%
2018/11/21	0	0.00	4	33.65	34.70	-4	3,255	-0.12%
2018/11/20	2	34.00	2	34.10	34.10	0	3,288	0.00%
2018/11/16	3	34.60	0	0.00	34.10	3	3,358	0.09%
2018/11/15	8	33.69	4	33.70	33.70	4	3,416	0.12%
2018/11/14	0	0.00	1	34.35	34.40	-1	3,500	-0.03%
2018/11/13	3	33.60	21	33.16	35.30	-18	3,790	-0.47%
2018/11/12	21	36.10	6	36.35	35.55	15	3,909	0.38%
2018/11/09	10	35.00	4	35.51	35.45	6	3,940	0.15%
2018/11/08	13	35.73	8	36.85	35.10	5	3,953	0.13%
2018/11/07	0	0.00	6	35.63	36.00	-6	3,938	-0.15%
2018/11/06	31	35.82	13	36.35	34.85	18	3,983	0.45%
2018/11/05	9	36.33	10	36.59	37.35	-1	3,980	-0.03%
2018/11/01	0	0.00	24	34.76	34.80	-24	3,981	-0.60%
2018/10/31	25	33.14	5	33.30	33.00	20	4,014	0.50%
2018/10/30	3	31.45	6	31.78	31.70	-3	4,161	-0.07%
2018/10/25	2	32.90	22	32.99	32.30	-20	4,145	-0.48%
2018/10/24	26	35.22	3	35.12	35.35	23	4,114	0.56%
2018/10/23	2	35.20	1	35.15	34.90	1	4,101	0.02%
2018/10/22	3	35.35	5	35.94	36.05	-2	4,080	-0.05%
2018/10/19	3	33.85	2	33.70	34.25	1	4,066	0.02%
2018/10/17	17	35.73	18	36.20	35.50	-1	4,051	-0.02%
2018/10/16	18	35.68	19	35.01	35.50	-1	4,109	-0.02%
2018/10/15	3	33.40	7	33.98	34.50	-4	4,119	-0.10%
2018/10/12	13	31.50	11	31.26	32.35	2	4,089	0.05%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	9	35.78	11	35.92	34.80	-2	4,030	-0.05%
2018/10/08	5	38.81	8	39.33	37.85	-3	4,021	-0.07%
2018/10/05	3	41.00	5	41.20	39.80	-2	4,160	-0.05%
2018/10/04	1	44.05	0	0.00	44.15	1	4,088	0.02%
2018/10/03	5	44.72	5	44.60	44.60	0	4,111	0.00%
2018/10/02	5	45.92	5	45.88	45.60	0	4,132	0.00%
2018/10/01	1	45.30	2	45.60	46.15	-1	4,158	-0.02%
2018/09/28	2	44.50	0	0.00	44.50	2	4,241	0.05%
2018/09/27	5	44.92	5	45.14	44.75	0	4,267	0.00%
2018/09/26	24	45.60	22	46.11	45.40	2	4,284	0.05%
2018/09/25	0	0.00	30	46.30	46.30	-30	4,307	-0.70%
2018/09/21	15	44.15	18	43.74	44.50	-3	4,321	-0.07%
2018/09/20	11	43.53	15	44.94	43.30	-4	4,336	-0.09%
2018/09/19	1	45.10	5	45.85	45.00	-4	4,340	-0.09%
2018/09/18	19	45.49	7	45.70	44.85	12	4,366	0.27%
2018/09/17	8	46.69	6	46.78	46.95	2	4,410	0.05%
2018/09/14	24	46.20	25	46.03	47.90	-1	4,438	-0.02%
2018/09/13	12	44.74	50	44.98	45.05	-38	4,433	-0.86%
2018/09/12	12	44.35	4	43.65	43.20	8	4,445	0.18%
2018/09/11	9	46.99	4	47.15	46.90	5	4,497	0.11%
2018/09/10	2	47.85	2	49.05	46.20	0	4,775	0.00%
2018/09/07	12	49.33	13	49.32	49.25	-1	4,878	-0.02%
2018/09/04	0	0.00	4	52.03	51.90	-4	4,927	-0.08%
2018/09/03	1	50.00	0	0.00	49.80	1	4,920	0.02%
2018/08/30	3	50.70	0	0.00	50.50	3	5,026	0.06%
2018/08/29	11	50.73	14	51.01	50.80	-3	5,096	-0.06%
2018/08/28	0	0.00	1	50.70	50.70	-1	5,122	-0.02%
2018/08/27	11	48.32	12	47.84	48.45	-1	5,167	-0.02%
2018/08/24	11	47.05	12	47.54	47.05	-1	5,223	-0.02%
2018/08/22	15	46.71	12	46.78	46.95	3	5,505	0.05%
2018/08/21	0	0.00	4	45.43	46.50	-4	5,605	-0.07%
2018/08/20	37	45.65	24	46.24	44.60	13	5,688	0.23%
2018/08/17	23	51.80	8	52.18	49.20	15	5,577	0.27%
2018/08/16	2	54.50	1,000	54.78	54.60	-998	5,737	-17.39%	大賣/鉅額交易
2018/08/14	0	0.00	3	56.30	56.70	-3	6,281	-0.05%
2018/08/13	6	55.70	3	56.20	55.90	3	6,524	0.05%
2018/08/10	13	58.43	5	58.74	58.20	8	6,505	0.12%
2018/08/09	3	61.37	1	61.20	61.00	2	6,484	0.03%
2018/08/08	0	0.00	75	60.04	60.10	-75	6,496	-1.15%
2018/08/07	1	58.80	11	59.74	60.60	-10	6,623	-0.15%
2018/08/06	29	54.86	1	56.10	59.20	28	6,601	0.42%
2018/08/02	0	0.00	5	60.24	59.80	-5	6,568	-0.08%
2018/08/01	7	60.17	0	0.00	60.30	7	6,598	0.11%
2018/07/30	0	0.00	10	57.80	57.70	-10	6,648	-0.15%
2018/07/27	1	59.50	0	0.00	59.60	1	6,701	0.01%
2018/07/26	2	60.05	11	58.92	58.80	-9	6,753	-0.13%
2018/07/25	0	0.00	5	59.10	58.90	-5	6,821	-0.07%
2018/07/23	12	58.78	8	59.06	58.20	4	6,874	0.06%
2018/07/20	6	63.85	3	64.43	63.40	3	6,858	0.04%
2018/07/19	1	63.60	1	63.90	63.00	0	6,858	0.00%
2018/07/18	1	62.80	11	63.56	62.80	-10	6,915	-0.14%
2018/07/17	0	0.00	13	63.27	62.80	-13	6,945	-0.19%
2018/07/16	5	63.34	3	63.23	63.00	2	6,935	0.03%
2018/07/13	83	63.91	83	64.44	63.80	0	6,892	0.00%
2018/07/12	5	59.32	0	0.00	59.80	5	6,751	0.07%
2018/07/11	0	0.00	1	56.80	58.10	-1	6,782	-0.01%
2018/07/10	4	56.88	0	0.00	57.50	4	6,794	0.06%
2018/07/09	2	55.40	1	55.50	55.20	1	6,819	0.01%
2018/07/06	12	54.26	0	0.00	54.30	12	6,863	0.17%
2018/07/04	1	59.70	16	59.31	58.60	-15	6,896	-0.22%
2018/07/03	2	58.70	7	59.51	58.50	-5	6,918	-0.07%
2018/07/02	0	0.00	2	61.30	61.00	-2	6,962	-0.03%
2018/06/29	3	59.97	1	60.50	60.80	2	6,971	0.03%
2018/06/28	20	58.15	0	0.00	58.00	20	6,950	0.29%
2018/06/27	5	59.50	0	0.00	58.80	5	6,970	0.07%
2018/06/26	5	59.72	0	0.00	60.00	5	6,948	0.07%
2018/06/25	11	60.88	10	60.90	60.90	1	6,964	0.01%
2018/06/22	17	63.25	16	63.28	63.00	1	7,101	0.01%
2018/06/21	17	65.38	7	65.20	65.30	10	7,276	0.14%
2018/06/20	1,013	62.77	10	62.56	64.10	1,003	7,278	13.78%	大買/鉅額交易
2018/06/19	45	64.63	27	65.39	64.30	18	7,169	0.25%
2018/06/15	44	72.21	3	72.47	71.40	41	6,933	0.59%
2018/06/14	2	71.00	12	70.55	70.40	-10	6,884	-0.15%
2018/06/13	17	69.94	6	70.97	69.20	11	6,928	0.16%
2018/06/12	15	71.01	1	70.90	70.50	14	7,086	0.20%
2018/06/11	3	70.37	1	71.30	70.10	2	7,271	0.03%
2018/06/08	4	71.63	19	71.35	71.50	-15	7,345	-0.20%
2018/06/07	5	73.58	19	74.68	72.90	-14	7,612	-0.18%
2018/06/06	13	73.51	9	74.08	73.00	4	7,774	0.05%
2018/06/05	5	72.72	19	73.09	72.10	-14	7,830	-0.18%
2018/06/04	8	73.38	31	73.27	72.70	-23	7,807	-0.29%
2018/06/01	20	70.12	12	70.58	70.10	8	7,751	0.10%
2018/05/31	54	72.86	69	72.97	70.90	-15	7,704	-0.19%
2018/05/30	53	73.40	23	73.37	73.00	30	7,571	0.40%
2018/05/29	33	76.57	4	76.78	74.90	29	7,497	0.39%
2018/05/28	7	76.00	10	75.87	75.10	-3	7,378	-0.04%
2018/05/25	25	73.59	21	73.76	73.20	4	7,271	0.06%
2018/05/24	8	73.83	25	74.08	73.80	-17	7,205	-0.24%
2018/05/23	20	71.24	87	70.72	70.70	-67	7,078	-0.95%
2018/05/22	102	70.96	104	71.95	72.20	-2	7,194	-0.03%	大買/大賣/
2018/05/21	74	66.98	32	66.93	69.40	42	6,877	0.61%
2018/05/18	47	63.93	5	63.86	63.10	42	6,979	0.60%
2018/05/17	16	66.50	2	66.50	65.30	14	6,951	0.20%
2018/05/16	36	66.56	17	67.08	66.40	19	7,154	0.27%
2018/05/15	17	66.22	58	65.72	67.00	-41	7,358	-0.56%
2018/05/14	22	63.53	1	63.50	63.40	21	7,452	0.28%
2018/05/11	35	63.41	7	64.60	62.30	28	7,482	0.37%
2018/05/10	10	62.00	25	63.60	64.50	-15	7,516	-0.20%
2018/05/09	1	61.90	1	62.50	61.90	0	7,592	0.00%
2018/05/08	9	61.92	3	62.37	61.40	6	7,650	0.08%
2018/05/07	1	61.70	2	62.70	62.90	-1	7,823	-0.01%
2018/05/04	0	0.00	17	61.89	61.50	-17	7,886	-0.22%
2018/05/03	0	0.00	1	60.60	59.50	-1	7,912	-0.01%
2018/05/02	3	57.83	5	58.88	60.40	-2	8,047	-0.02%
2018/04/30	2	56.65	11	57.40	57.90	-9	8,141	-0.11%
2018/04/27	8	54.89	7	55.06	54.90	1	8,263	0.01%
2018/04/26	8	57.96	15	55.85	53.70	-7	8,558	-0.08%
2018/04/25	3	56.80	6	56.85	57.10	-3	8,678	-0.03%
2018/04/24	25	55.97	7	56.50	56.00	18	8,806	0.20%
2018/04/23	16	59.41	3	60.13	59.20	13	9,012	0.14%
2018/04/20	3	60.73	9	61.22	62.10	-6	9,165	-0.07%
2018/04/19	1	62.10	17	62.05	61.90	-16	9,529	-0.17%
2018/04/18	19	60.25	3	60.87	61.20	16	9,643	0.17%
2018/04/17	10	61.53	11	61.05	60.70	-1	9,895	-0.01%
2018/04/16	4	63.80	3	63.83	63.30	1	10,093	0.01%
2018/04/13	3	63.20	5	63.34	63.50	-2	10,590	-0.02%
2018/04/12	18	61.38	28	62.08	62.40	-10	10,774	-0.09%
2018/04/11	25	61.12	15	60.75	61.10	10	10,948	0.09%
2018/04/10	4	63.90	4	64.35	63.00	0	11,167	0.00%
2018/04/09	3	63.17	4	62.85	62.70	-1	11,366	-0.01%
2018/04/03	8	63.64	6	63.70	64.10	2	11,541	0.02%
2018/04/02	3	66.77	3	67.33	66.30	0	11,640	0.00%
2018/03/31	3	66.30	1	66.30	66.20	2	11,838	0.02%
2018/03/30	1	67.80	1	67.90	66.20	0	11,981	0.00%
2018/03/29	3	67.10	4	67.18	67.00	-1	12,188	-0.01%
2018/03/28	7	67.19	6	68.15	66.20	1	12,285	0.01%
2018/03/27	29	71.00	28	72.53	68.40	1	12,524	0.01%
2018/03/26	11	70.08	4	69.53	70.60	7	12,551	0.06%
2018/03/23	6	62.27	10	63.90	65.70	-4	12,542	-0.03%
2018/03/22	8	66.95	3	67.60	66.10	5	12,725	0.04%
2018/03/21	3	68.43	9	68.80	67.80	-6	12,931	-0.05%
2018/03/20	14	66.95	12	66.96	67.20	2	13,239	0.02%
2018/03/19	3	69.67	1	69.00	69.00	2	13,717	0.01%
2018/03/16	5	71.06	1	71.00	70.30	4	13,950	0.03%
2018/03/15	10	70.90	34	70.95	71.20	-24	14,241	-0.17%
2018/03/14	3	67.70	6	68.23	68.90	-3	14,539	-0.02%
2018/03/13	35	67.64	82	67.62	68.00	-47	14,988	-0.31%
2018/03/12	6	64.13	66	64.87	65.60	-60	15,185	-0.40%
2018/03/09	117	59.81	18	60.27	59.70	99	15,259	0.65%	大買/
2018/03/08	3	58.40	4	58.75	58.40	-1	15,516	-0.01%
2018/03/07	1	58.30	8	58.58	58.00	-7	15,768	-0.04%
2018/03/06	14	58.00	14	57.89	58.00	0	16,338	0.00%
2018/03/05	23	58.70	40	58.59	56.80	-17	16,639	-0.10%
2018/03/02	26	57.50	25	57.82	58.20	1	17,129	0.01%
2018/03/01	26	57.41	6	56.90	57.50	20	17,425	0.11%
2018/02/27	22	57.69	13	57.52	57.20	9	17,791	0.05%
2018/02/26	3	56.93	4	56.93	56.90	-1	17,987	-0.01%
2018/02/23	18	58.60	9	58.64	58.70	9	18,280	0.05%
2018/02/22	15	56.47	12	56.75	56.80	3	18,695	0.02%
2018/02/21	9	53.80	23	53.85	53.40	-14	18,942	-0.07%
2018/02/12	56	52.97	39	52.86	51.60	17	19,135	0.09%
2018/02/09	0	0.00	2	57.30	57.30	-2	19,299	-0.01%
2018/02/08	9	63.81	18	65.33	63.60	-9	19,581	-0.05%
2018/02/07	34	68.61	31	67.58	64.50	3	19,761	0.02%
2018/02/06	18	69.07	53	68.90	67.60	-35	19,925	-0.18%
2018/02/05	3	74.87	17	74.62	75.10	-14	19,735	-0.07%
2018/02/02	18	77.89	48	77.45	78.00	-30	19,966	-0.15%
2018/02/01	25	78.08	8	78.14	77.50	17	20,568	0.08%
2018/01/31	18	76.71	8	76.58	77.50	10	21,135	0.05%
2018/01/30	41	77.38	31	77.45	75.60	10	21,137	0.05%
2018/01/29	5	76.24	5	76.80	76.00	0	21,218	0.00%
2018/01/26	8	74.56	19	75.10	75.00	-11	21,171	-0.05%
2018/01/25	37	76.85	99	75.54	75.00	-62	21,192	-0.29%
2018/01/24	11	74.40	10	75.95	77.30	1	21,410	0.00%
2018/01/23	8	76.03	18	76.92	75.50	-10	21,282	-0.05%
2018/01/22	65	76.66	30	76.97	76.00	35	21,229	0.16%
2018/01/19	35	80.44	38	80.18	79.60	-3	21,023	-0.01%
2018/01/18	2	80.50	6	79.57	78.70	-4	20,894	-0.02%
2018/01/17	32	79.66	35	79.53	78.70	-3	20,796	-0.01%
2018/01/16	15	78.49	15	78.69	78.30	0	20,598	0.00%
2018/01/15	4	79.00	26	75.45	80.10	-22	20,533	-0.11%
2018/01/12	18	73.18	4	73.60	73.50	14	20,312	0.07%
2018/01/11	72	74.03	70	74.37	72.70	2	20,526	0.01%
2018/01/10	14	71.89	20	72.23	71.00	-6	20,382	-0.03%
2018/01/09	85	76.12	1,195	75.53	73.60	-1,110	20,314	-5.46%	大賣/鉅額交易
2018/01/08	21	82.10	10	81.70	80.80	11	19,997	0.06%
2018/01/05	15	84.27	32	84.61	84.30	-17	20,234	-0.08%
2018/01/04	32	83.40	111	83.52	83.70	-79	20,093	-0.39%	大賣/
2018/01/03	129	81.73	10	81.78	80.70	119	19,829	0.60%	大買/鉅額交易
2018/01/02	7	80.33	610	80.14	79.90	-603	19,745	-3.05%	大賣/鉅額交易