茂達 (6138)-永豐金券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
201.5
漲跌
▼4.5
漲幅
-2.18%
成交量
1,423張
產業
上櫃半導體類股
540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

茂達 (6138)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/10/18	8.3	201.89	54.4	203.08	201.50	-46	1,473	-3.12%
2024/10/17	4.5	206.17	28	206.66	206.00	-23.5	1,459	-1.61%
2024/10/16	2.2	209.05	19.3	209.90	208.50	-17.1	1,450	-1.18%
2024/10/15	65.9	213.76	129.6	212.75	213.00	-63.7	1,437	-4.43%	大賣/
2024/10/14	97.5	211.42	5.1	210.92	205.00	92.4	1,355	6.81%
2024/10/11	1.1	203.48	2.2	203.98	203.50	-1.2	1,289	-0.09%
2024/10/09	0	0.00	108.1	203.93	203.00	-108.1	1,283	-8.42%	大賣/鉅額交易
2024/10/08	78.8	206.60	187.9	202.24	201.00	-109.1	1,268	-8.60%	大賣/鉅額交易
2024/10/07	230.8	211.49	10.4	208.16	211.50	220.4	1,247	17.67%	大買/鉅額交易
2024/10/04	17.6	207.92	19.3	208.57	205.50	-1.7	1,245	-0.14%
2024/10/01	77	210.60	16	205.84	210.50	61	1,219	5.01%
2024/09/30	16.2	205.94	24.1	207.05	204.50	-7.9	1,174	-0.67%
2024/09/27	185.1	205.54	23.4	205.94	202.00	161.7	1,138	14.20%	大買/鉅額交易
2024/09/26	57.4	212.48	40.6	212.84	212.50	16.8	1,079	1.55%
2024/09/25	81.6	208.39	46.9	209.00	206.50	34.6	997	3.47%
2024/09/24	41.5	206.95	43.5	203.76	206.00	-2.1	918	-0.22%
2024/09/23	121.4	208.02	44.6	207.68	205.00	76.8	864	8.88%	大買/
2024/09/20	43.8	199.75	38.6	200.88	196.50	5.2	746	0.70%
2024/09/19	4.2	188.59	2.6	187.38	188.00	1.6	651	0.24%
2024/09/18	1	185.50	2.1	181.69	180.00	-1.1	616	-0.17%
2024/09/16	1	179.50	0.2	177.85	179.50	0.8	601	0.13%
2024/09/13	0.2	170.17	0	0.00	170.00	0.2	599	0.03%
2024/09/12	0.1	171.50	10	170.00	170.50	-10	606	-1.64%
2024/09/11	2	170.00	0	0.00	167.50	2	615	0.32%
2024/09/10	10	173.75	1	172.00	170.00	9	655	1.37%
2024/09/09	0	0.00	1	168.50	173.00	-1	665	-0.15%
2024/09/05	0.1	171.00	0	0.00	169.00	0.1	688	0.01%
2024/09/04	2.5	171.57	0.4	172.00	172.00	2.1	693	0.30%
2024/09/03	0	178.00	0	0.00	179.50	0	693	0.00%
2024/09/02	0.1	182.46	0	0.00	180.50	0.1	699	0.01%
2024/08/29	0.1	182.21	0	0.00	184.00	0.1	701	0.01%
2024/08/28	2	185.00	2	184.02	185.00	0	696	0.00%
2024/08/27	0	0.00	1.1	184.86	183.50	-1.1	699	-0.16%
2024/08/26	4	181.75	4.4	182.78	181.00	-0.4	710	-0.06%
2024/08/23	2.1	181.27	4	180.75	181.50	-1.9	709	-0.27%
2024/08/22	3	181.50	0.2	182.00	181.50	2.8	707	0.40%
2024/08/21	0.3	170.39	0	0.00	169.50	0.3	695	0.04%
2024/08/20	1.1	173.36	0.1	173.50	171.50	1	703	0.14%
2024/08/19	0	171.00	1	171.50	170.50	-1	747	-0.13%
2024/08/16	1.2	169.58	0	0.00	169.50	1.2	783	0.15%
2024/08/15	3.2	168.25	0.1	169.00	169.00	3.1	785	0.40%
2024/08/14	1	171.00	1	169.00	170.00	0	798	0.00%
2024/08/12	0.2	166.51	0.1	167.00	167.50	0.1	845	0.01%
2024/08/09	0.5	166.20	0	0.00	165.00	0.5	912	0.06%
2024/08/08	0.3	166.10	0	0.00	165.00	0.3	909	0.03%
2024/08/07	0	162.50	0.3	162.41	163.00	-0.2	918	-0.03%
2024/08/06	0.3	151.50	6	153.50	156.50	-5.7	910	-0.63%
2024/08/05	1.1	151.50	0.4	153.11	151.50	0.8	905	0.08%
2024/08/02	0.2	170.68	0.5	171.23	168.00	-0.3	898	-0.03%
2024/08/01	0	177.00	0	0.00	177.00	0	908	0.00%
2024/07/31	1.1	180.00	0	0.00	179.50	1.1	933	0.11%
2024/07/30	3	181.50	2	179.75	181.50	1	933	0.11%
2024/07/29	1.3	180.15	1.5	180.16	180.00	-0.2	935	-0.02%
2024/07/26	0.1	182.05	1.2	181.50	181.00	-1.1	936	-0.12%
2024/07/23	0	187.50	0.2	188.00	187.00	-0.2	940	-0.02%
2024/07/22	3.2	185.69	4.1	185.86	183.50	-0.9	942	-0.10%
2024/07/19	0.4	189.69	50.7	190.49	188.50	-50.2	939	-5.35%
2024/07/18	1.1	192.46	1.4	191.00	191.50	-0.3	938	-0.03%
2024/07/17	0	0.00	0.1	195.50	196.50	-0.1	937	-0.01%
2024/07/16	2	195.00	0	0.00	194.50	2	964	0.21%
2024/07/15	2	193.50	0	0.00	194.50	2	999	0.20%
2024/07/12	1.2	194.20	0.2	196.00	194.50	1	1,013	0.10%
2024/07/11	5.2	195.70	1	197.00	196.00	4.2	1,017	0.42%
2024/07/10	7.2	195.02	3	195.50	194.50	4.2	1,027	0.41%
2024/07/09	7.6	196.57	14	196.19	195.50	-6.4	1,030	-0.62%
2024/07/08	17.6	204.76	18	205.69	200.50	-0.5	1,016	-0.04%
2024/07/05	1.2	202.07	0.3	203.00	203.00	0.9	1,002	0.09%
2024/07/04	4.3	201.23	2	201.00	200.50	2.3	1,055	0.21%
2024/07/03	1.1	201.02	2.2	202.89	201.00	-1.1	1,074	-0.11%
2024/07/02	1.1	200.03	4	200.00	200.00	-2.9	1,085	-0.27%
2024/07/01	3.4	203.16	0.3	203.50	199.00	3.1	1,088	0.29%
2024/06/28	0.3	202.02	1.3	202.46	202.00	-1	1,109	-0.09%
2024/06/27	2.6	201.69	5.3	200.10	201.50	-2.7	1,122	-0.24%
2024/06/26	1	199.74	1.3	201.27	200.50	-0.4	1,124	-0.03%
2024/06/25	2.9	198.83	2	200.00	200.00	0.9	1,119	0.08%
2024/06/24	0.3	204.73	0.3	205.76	204.00	0	1,104	0.00%
2024/06/20	0.2	205.54	4	206.00	206.50	-3.8	1,122	-0.34%
2024/06/19	2.2	204.10	1	204.50	204.00	1.2	1,139	0.10%
2024/06/18	6.3	203.86	116	204.32	206.00	-109.7	1,162	-9.44%	大賣/鉅額交易
2024/06/17	14.3	206.05	10.5	207.77	204.50	3.8	1,169	0.32%
2024/06/14	5.4	216.00	10.6	217.06	214.50	-5.2	1,149	-0.45%
2024/06/13	10.1	215.53	15.1	213.75	218.50	-5	1,147	-0.43%
2024/06/12	0.2	211.67	0	0.00	211.00	0.2	1,158	0.01%
2024/06/11	2	210.24	1	211.00	211.00	1	1,189	0.08%
2024/06/07	1	210.01	0	0.00	210.00	1	1,205	0.09%
2024/06/06	0	210.00	162	207.41	208.50	-162	1,223	-13.24%	大賣/鉅額交易
2024/06/05	1	209.00	2.2	209.40	206.50	-1.2	1,260	-0.10%
2024/06/04	0	210.50	2.6	210.58	209.00	-2.6	1,300	-0.20%
2024/06/03	0.2	210.11	2	211.50	212.00	-1.8	1,339	-0.14%
2024/05/31	1.5	213.01	99.6	212.46	209.50	-98.1	1,362	-7.20%
2024/05/30	1.9	216.64	2.1	217.86	213.00	-0.2	1,370	-0.02%
2024/05/29	3.4	221.51	1.5	221.00	220.00	1.9	1,392	0.14%
2024/05/28	16.2	224.28	9.5	220.86	220.50	6.7	1,435	0.47%
2024/05/27	3.4	220.72	10.1	219.03	220.00	-6.7	1,572	-0.42%
2024/05/24	4.5	219.43	10	216.90	219.50	-5.5	1,650	-0.33%
2024/05/23	87.8	222.82	39.1	220.65	220.00	48.8	1,666	2.93%
2024/05/22	71.4	218.89	58.4	217.38	220.00	13	1,638	0.79%
2024/05/21	3.1	210.52	142.4	212.16	210.50	-139.3	1,618	-8.61%	大賣/鉅額交易
2024/05/20	6	212.83	86.6	213.73	211.50	-80.6	1,651	-4.88%
2024/05/17	3	218.67	4	218.13	218.00	-1	1,712	-0.06%
2024/05/16	53.1	216.07	16.2	215.09	215.50	36.9	1,769	2.09%
2024/05/15	296.6	212.70	11.3	212.68	215.50	285.3	1,814	15.73%	大買/鉅額交易
2024/05/14	0	0.00	153	200.98	201.50	-153	1,791	-8.54%	大賣/鉅額交易
2024/05/13	4.3	201.95	102	200.87	203.50	-97.7	1,814	-5.39%	大賣/
2024/05/10	1	203.46	0	202.50	204.00	1	1,853	0.06%
2024/05/09	2	204.75	74	205.27	205.00	-72	1,858	-3.88%
2024/05/08	0	0.00	0	205.50	209.50	0	1,880	0.00%
2024/05/07	4	208.75	10	208.75	208.50	-6	1,889	-0.32%
2024/05/06	4	209.75	7.8	209.41	210.00	-3.8	1,888	-0.20%
2024/05/03	11.2	206.27	2	206.50	204.00	9.2	1,900	0.48%
2024/05/02	2	203.50	0.9	203.19	204.00	1.1	1,923	0.06%
2024/04/30	0	202.00	4.7	202.44	203.00	-4.7	1,934	-0.24%
2024/04/29	5	203.00	1.2	202.13	204.50	3.8	1,958	0.19%
2024/04/26	0	199.50	0	200.00	198.00	0	1,981	0.00%
2024/04/25	1.2	197.73	0.5	198.50	197.50	0.7	2,003	0.03%
2024/04/24	0.1	197.10	15	197.93	197.50	-14.9	2,016	-0.74%
2024/04/23	1	192.50	5.6	193.04	193.50	-4.6	2,032	-0.23%
2024/04/22	8.6	194.59	3	193.50	192.00	5.6	2,049	0.27%
2024/04/19	8.8	189.43	11.6	184.77	188.00	-2.7	2,032	-0.13%
2024/04/18	3.3	197.89	0.1	198.00	197.00	3.2	2,025	0.16%
2024/04/17	0.1	201.75	7.2	197.73	203.00	-7	2,064	-0.34%
2024/04/16	8.1	196.16	11.3	195.86	195.00	-3.1	2,144	-0.15%
2024/04/15	50.2	202.35	1	202.00	201.50	49.2	2,227	2.21%
2024/04/12	0.3	205.50	26.2	205.25	205.50	-25.9	2,248	-1.15%
2024/04/11	4.1	204.77	27.1	204.75	204.00	-23	2,267	-1.01%
2024/04/10	31.3	210.29	14.7	211.29	208.00	16.7	2,288	0.73%
2024/04/09	10.4	202.60	70	202.40	204.50	-59.6	2,264	-2.63%
2024/04/08	2	206.00	4.1	206.99	206.50	-2.1	2,276	-0.09%
2024/04/03	2	204.26	0	0.00	205.00	2	2,306	0.09%
2024/04/02	16.1	205.65	4	208.00	203.50	12.1	2,443	0.50%
2024/04/01	3	206.50	0	204.00	210.50	3	2,495	0.12%
2024/03/29	0.4	203.02	0	0.00	202.00	0.4	2,512	0.01%
2024/03/28	0.3	202.04	6	203.75	201.50	-5.7	2,578	-0.22%
2024/03/27	1.2	203.86	1	202.65	202.00	0.2	2,711	0.01%
2024/03/26	7.9	204.33	55	205.60	204.00	-47.1	2,833	-1.66%
2024/03/25	2.2	210.48	1	209.00	209.50	1.2	3,020	0.04%
2024/03/22	6.5	210.36	6.3	210.52	209.00	0.2	3,065	0.01%
2024/03/21	6	217.83	11.4	215.57	213.00	-5.4	3,070	-0.18%
2024/03/20	5.3	214.23	68.1	212.66	212.00	-62.8	3,102	-2.02%
2024/03/19	105.2	214.86	3.7	214.92	211.00	101.5	3,171	3.20%	大買/鉅額交易
2024/03/18	3	215.50	6.2	212.76	215.50	-3.2	3,227	-0.10%
2024/03/15	9.4	212.34	36.7	212.51	212.50	-27.3	3,288	-0.83%
2024/03/14	10	208.96	31	204.63	210.50	-21	3,277	-0.64%
2024/03/13	13	201.76	3	201.34	200.00	10	3,278	0.31%
2024/03/12	6.6	205.08	163.3	204.09	205.00	-156.7	3,304	-4.74%	大賣/鉅額交易
2024/03/11	25.9	205.41	59.6	204.59	204.00	-33.7	3,308	-1.02%
2024/03/08	7.8	213.06	3.3	213.81	209.50	4.5	3,302	0.14%
2024/03/07	42.8	221.83	4.3	225.41	219.00	38.5	3,311	1.16%
2024/03/06	3.9	224.96	3	225.97	223.50	0.9	3,302	0.03%
2024/03/05	8.6	227.26	6	227.25	227.00	2.6	3,293	0.08%
2024/03/04	11.2	231.84	10.4	232.33	229.50	0.8	3,319	0.02%
2024/03/01	29.1	229.82	16.1	230.09	228.50	13	3,315	0.39%
2024/02/29	52.3	236.12	36.9	240.11	234.50	15.4	3,327	0.46%
2024/02/27	28.6	228.78	119.2	224.66	231.00	-90.5	3,258	-2.78%	大賣/
2024/02/26	9.1	218.44	9	218.72	218.00	0.1	3,313	0.00%
2024/02/23	12.9	221.81	3	224.83	220.00	9.9	3,389	0.29%
2024/02/22	3.4	224.93	0.1	225.32	224.00	3.3	3,512	0.09%
2024/02/21	12.2	223.97	3	228.03	223.50	9.1	3,691	0.25%
2024/02/20	15.4	225.25	772	225.10	227.00	-756.6	3,709	-20.40%	大賣/鉅額交易
2024/02/19	29	237.89	37.9	239.04	227.50	-8.9	3,673	-0.24%
2024/02/16	22.5	231.00	30.3	229.89	237.50	-7.8	3,750	-0.21%
2024/02/15	5.3	224.98	98.4	225.91	226.00	-93.1	3,787	-2.46%
2024/02/05	43.4	221.48	26.3	221.83	220.00	17.1	3,797	0.45%
2024/02/02	14.2	218.16	17.2	218.63	219.50	-3	3,861	-0.08%
2024/02/01	1.3	209.65	8.2	210.86	210.50	-6.9	3,929	-0.18%
2024/01/31	12.3	207.96	152.1	207.72	210.00	-139.8	3,989	-3.50%	大賣/鉅額交易
2024/01/30	39	213.03	112	211.83	212.00	-73	4,034	-1.81%	大賣/
2024/01/29	17.3	211.08	3.4	213.03	214.00	13.9	4,021	0.35%
2024/01/26	25.5	211.65	7.8	211.02	209.00	17.6	4,020	0.44%
2024/01/25	13	215.54	23	217.72	219.00	-10	3,989	-0.25%
2024/01/24	23.4	214.04	0.1	213.00	211.50	23.3	3,961	0.59%
2024/01/23	27.4	215.43	6.5	215.92	214.50	20.9	3,956	0.53%
2024/01/22	12	217.34	15.4	217.38	217.50	-3.4	3,947	-0.09%
2024/01/19	8	221.81	189	219.16	218.50	-181	3,926	-4.61%	大賣/鉅額交易
2024/01/18	117.1	219.26	9	219.89	220.00	108.1	3,919	2.76%	大買/鉅額交易
2024/01/17	6	224.08	8	220.75	221.00	-2	3,923	-0.05%
2024/01/16	99	225.64	6	224.40	227.50	93	3,907	2.38%
2024/01/15	5	224.30	4.1	223.22	223.00	0.9	3,899	0.02%
2024/01/12	115	222.84	16.9	222.97	222.00	98.1	3,906	2.51%	大買/
2024/01/11	18	229.33	12.2	228.17	226.50	5.8	3,889	0.15%
2024/01/10	196.6	228.38	21.4	226.04	227.00	175.2	3,877	4.52%	大買/鉅額交易
2024/01/09	22.4	221.48	31.4	221.22	225.00	-9	3,860	-0.23%
2024/01/08	6	215.26	27.4	216.20	213.50	-21.4	3,791	-0.56%
2024/01/05	23.2	211.66	36	211.78	213.50	-12.8	3,830	-0.34%
2024/01/04	40.5	211.27	23.1	209.46	207.00	17.4	3,829	0.45%
2024/01/03	4.2	214.08	11.6	214.66	214.00	-7.4	3,815	-0.19%
2024/01/02	29	221.28	13.1	223.20	219.00	15.9	3,814	0.42%
2023/12/29	20.2	221.97	20.5	222.15	221.50	-0.3	3,799	-0.01%
2023/12/28	137.1	227.51	59.3	225.55	223.50	77.8	3,759	2.07%	大買/
2023/12/27	45.9	219.55	22.2	219.34	223.00	23.7	3,625	0.66%
2023/12/26	13.3	213.31	11	214.27	212.00	2.3	3,550	0.07%
2023/12/25	34.6	216.56	62.6	215.29	211.50	-28	3,522	-0.80%
2023/12/22	112.3	221.68	49.3	221.78	220.00	63	3,454	1.82%	大買/
2023/12/21	931.2	217.09	45.1	216.18	218.00	886.1	3,317	26.71%	大買/鉅額交易
2023/12/20	214.1	217.24	119.7	214.03	219.50	94.4	3,192	2.96%	大買/大賣/
2023/12/19	10	203.75	128	203.07	205.00	-118	2,987	-3.95%	大賣/鉅額交易
2023/12/18	22.2	200.60	11	199.00	199.00	11.2	2,947	0.38%
2023/12/15	38	203.22	15.1	203.80	204.50	22.9	2,930	0.78%
2023/12/14	41.2	201.63	45.1	201.55	203.00	-3.9	2,888	-0.13%
2023/12/13	26	192.92	425.4	191.87	195.50	-399.3	2,817	-14.17%	大賣/鉅額交易
2023/12/12	24.3	200.03	9	204.00	196.00	15.3	2,748	0.56%
2023/12/11	11	200.95	210	201.36	200.50	-199	2,688	-7.40%	大賣/鉅額交易
2023/12/08	7	200.00	2.2	202.68	198.50	4.8	2,680	0.18%
2023/12/07	11.1	202.52	11.1	203.35	198.00	0	2,661	0.00%
2023/12/06	5	203.10	14.2	204.05	203.50	-9.2	2,646	-0.35%
2023/12/05	13.3	197.68	27	197.68	201.50	-13.7	2,637	-0.52%
2023/12/04	93.1	204.06	10.3	203.44	202.00	82.8	2,718	3.05%
2023/12/01	3.1	200.49	7.5	201.47	199.00	-4.4	2,719	-0.16%
2023/11/30	2.1	202.46	2	201.50	200.00	0.1	2,729	0.00%
2023/11/29	12	202.21	7.1	203.00	204.00	4.9	2,725	0.18%
2023/11/28	8.2	200.00	17.1	200.53	202.50	-9	2,707	-0.33%
2023/11/27	14	200.15	17.4	203.82	196.00	-3.4	2,689	-0.13%
2023/11/24	26	201.10	57.1	200.32	199.00	-31.1	2,641	-1.18%
2023/11/22	166.3	212.78	22.1	210.05	210.00	144.2	2,424	5.95%	大買/鉅額交易
2023/11/21	295.6	209.23	56.4	206.57	207.00	239.2	2,325	10.29%	大買/鉅額交易
2023/11/20	74.2	201.95	75.4	201.83	198.50	-1.2	2,186	-0.06%
2023/11/17	254.3	183.25	27.3	183.19	185.00	227	1,993	11.39%	大買/鉅額交易
2023/11/16	20	179.12	120	178.15	179.50	-100	1,943	-5.15%	大賣/
2023/11/15	91.3	182.64	50.3	183.64	183.50	41	1,901	2.16%
2023/11/14	140.1	177.73	28.1	176.22	178.50	112	1,749	6.40%	大買/鉅額交易
2023/11/13	21.1	169.09	22	168.57	169.00	-1	1,650	-0.06%
2023/11/10	18	172.33	28.1	173.07	170.00	-10.1	1,607	-0.63%
2023/11/09	673.7	170.19	22	170.89	170.50	651.7	1,533	42.50%	大買/鉅額交易
2023/11/08	21	165.10	32	165.50	164.50	-11	1,436	-0.77%
2023/11/07	38.1	162.85	10.3	162.90	164.50	27.8	1,376	2.02%
2023/11/06	7	157.57	3.1	157.84	157.00	3.9	1,314	0.30%
2023/11/03	2	157.25	9.3	157.73	155.00	-7.3	1,323	-0.55%
2023/11/02	5.1	156.29	3.8	156.10	156.00	1.3	1,337	0.10%
2023/11/01	4	153.88	3	154.00	154.00	1	1,357	0.07%
2023/10/31	0	0.00	2.7	156.13	151.00	-2.7	1,363	-0.19%
2023/10/30	1	155.00	29.7	155.03	155.50	-28.7	1,375	-2.09%
2023/10/27	5.1	151.36	4	152.13	148.50	1.1	1,375	0.08%
2023/10/26	17	153.88	3	152.50	152.00	14	1,377	1.02%
2023/10/25	10.1	158.75	12	159.38	158.00	-1.9	1,389	-0.14%
2023/10/23	3.3	153.55	0	0.00	152.50	3.3	1,408	0.24%
2023/10/20	18	155.64	4.2	158.50	155.50	13.8	1,409	0.98%
2023/10/19	2.2	157.14	1	160.00	160.00	1.2	1,406	0.09%
2023/10/18	47.8	158.60	8	160.19	159.00	39.8	1,396	2.85%
2023/10/17	8	160.38	9.1	160.78	161.50	-1.1	1,370	-0.08%
2023/10/16	2	159.24	3	156.50	154.50	-1	1,317	-0.08%
2023/10/13	7	158.50	8	160.63	159.50	-1	1,315	-0.08%
2023/10/12	58.1	155.69	13	156.35	156.00	45.1	1,262	3.57%
2023/10/11	33	152.99	3.1	155.88	151.00	29.9	1,261	2.37%
2023/10/06	37.2	152.03	19	153.81	155.50	18.2	1,269	1.44%
2023/10/05	26	151.13	4	151.50	152.00	22	1,272	1.73%
2023/10/04	0	0.00	3	145.17	146.50	-3	1,293	-0.23%
2023/10/03	2	146.75	1	147.50	145.00	1	1,388	0.07%
2023/10/02	2	146.00	3	146.17	147.00	-1	1,463	-0.07%
2023/09/28	2	142.50	0	0.00	143.50	2	1,649	0.12%
2023/09/27	0	0.00	0.3	141.79	141.50	-0.3	1,734	-0.02%
2023/09/26	0	0.00	0	145.00	141.00	0	1,755	0.00%
2023/09/25	0	146.00	0	0.00	144.50	0	1,774	0.00%
2023/09/22	1	144.50	0	0.00	144.50	1	1,779	0.06%
2023/09/21	1	142.50	0	0.00	142.50	1	1,782	0.06%
2023/09/20	1	146.00	2	146.50	146.00	-1	1,785	-0.06%
2023/09/19	1	151.00	7.1	150.84	150.00	-6.1	1,791	-0.34%
2023/09/18	7	153.29	0	153.38	152.50	7	1,782	0.39%
2023/09/15	0.2	154.00	2	154.50	154.50	-1.8	1,774	-0.10%
2023/09/14	1	154.51	2	154.75	154.50	-1	1,778	-0.06%
2023/09/13	0	0.00	7	153.07	152.00	-7	1,785	-0.39%
2023/09/12	6	151.42	20	153.25	153.50	-14	1,821	-0.77%
2023/09/11	153	153.09	4.2	152.90	153.00	148.8	1,841	8.08%	大買/鉅額交易
2023/09/08	14	150.75	8	150.06	151.00	6	1,847	0.33%
2023/09/07	37.6	155.56	30.2	155.50	151.00	7.4	1,896	0.39%
2023/09/06	207.3	149.93	26	150.29	149.50	181.3	1,795	10.10%	大買/鉅額交易
2023/09/05	54	146.93	12	146.92	146.50	42	1,750	2.40%
2023/09/04	0	139.50	1	140.00	140.50	-1	1,721	-0.06%
2023/09/01	0.1	137.00	2.3	141.00	139.50	-2.2	1,719	-0.13%
2023/08/31	3	136.67	1.2	135.80	136.00	1.8	1,714	0.10%
2023/08/30	8.1	133.56	0	0.00	132.00	8.1	1,707	0.47%
2023/08/29	0	132.00	0	0.00	132.50	0	1,701	0.00%
2023/08/25	0	0.00	0	129.50	128.50	0	1,713	0.00%
2023/08/22	0	0.00	1	126.00	124.50	-1	1,773	-0.06%
2023/08/17	2	129.74	1	130.50	130.00	1	1,775	0.06%
2023/08/16	0	123.50	0.5	124.00	126.00	-0.5	1,769	-0.03%
2023/08/15	1	125.50	2	128.25	125.00	-1	1,766	-0.06%
2023/08/14	1.1	126.09	2.1	127.90	126.00	-1	1,761	-0.06%
2023/08/10	0	130.50	3	130.83	129.50	-3	1,757	-0.17%
2023/08/09	1	132.50	1	133.50	133.50	0	1,781	0.00%
2023/08/08	0	135.00	2	137.25	136.00	-2	1,795	-0.11%
2023/08/07	17	135.71	31	135.84	134.50	-14	1,834	-0.76%
2023/08/04	1	139.00	0.3	139.09	139.00	0.7	1,825	0.04%
2023/08/02	11	141.64	6	140.83	140.50	5	1,839	0.27%
2023/08/01	6	146.43	5	146.70	146.00	1	1,839	0.05%
2023/07/31	5.2	147.81	57	148.64	146.00	-51.8	1,836	-2.82%
2023/07/28	12	149.21	2.5	148.21	149.50	9.5	1,831	0.52%
2023/07/27	3.5	155.86	2	155.00	156.50	1.5	1,825	0.08%
2023/07/26	3.1	153.01	4	152.00	152.00	-1	1,808	-0.05%
2023/07/25	2	153.75	3	153.50	153.50	-1	1,839	-0.05%
2023/07/24	5	151.60	2	152.50	152.00	3	1,874	0.16%
2023/07/21	2	151.50	12	152.33	154.00	-10	1,921	-0.52%
2023/07/20	1	156.00	5	155.60	155.50	-4	2,002	-0.20%
2023/07/19	2	155.00	5	154.00	154.00	-3	2,006	-0.15%
2023/07/18	4	152.25	2	153.30	153.00	2	2,018	0.10%
2023/07/17	1	155.03	0	0.00	156.00	1	2,034	0.05%
2023/07/14	1	156.00	4	156.63	156.50	-3	2,085	-0.14%
2023/07/13	7	154.93	11	153.82	153.00	-4	2,147	-0.19%
2023/07/12	1	152.00	9	152.00	150.50	-8	2,203	-0.36%
2023/07/11	2	150.74	230	150.31	151.50	-228	2,197	-10.37%	大賣/鉅額交易
2023/07/10	11	150.73	253	151.00	149.50	-242	2,195	-11.02%	大賣/鉅額交易
2023/07/07	12	164.46	56.3	164.60	161.00	-44.3	2,170	-2.04%
2023/07/06	134.5	178.16	95.1	177.82	171.50	39.3	2,169	1.81%	大買/
2023/07/05	60.8	174.17	26	174.23	174.50	34.8	2,139	1.62%
2023/07/04	1.2	156.59	114.2	156.96	159.00	-113	2,075	-5.44%	大賣/鉅額交易
2023/07/03	1	159.00	1	159.00	158.00	0	2,077	0.00%
2023/06/30	2	159.50	0	0.00	159.50	2	2,123	0.09%
2023/06/29	2	161.50	28	160.14	159.50	-26	2,217	-1.17%
2023/06/28	1	160.00	37	161.68	159.00	-36	2,320	-1.55%
2023/06/27	17	167.88	52	164.18	162.00	-35	2,514	-1.39%
2023/06/26	42	167.52	121	166.99	167.50	-79	2,584	-3.06%	大賣/
2023/06/21	2	164.75	10	165.90	166.00	-8	2,614	-0.31%
2023/06/20	48	168.15	2	166.75	166.00	46	2,669	1.72%
2023/06/19	122	169.23	0.1	167.50	167.00	121.9	2,786	4.38%	大買/鉅額交易
2023/06/16	15.1	168.90	76	168.51	168.00	-60.9	2,777	-2.19%
2023/06/15	30	171.05	10	170.95	172.50	20	2,756	0.73%
2023/06/14	11.1	168.57	87.5	170.50	166.00	-76.4	2,730	-2.80%
2023/06/13	66.1	169.23	45.1	170.78	171.00	21	2,705	0.78%
2023/06/12	28.5	163.66	3	164.67	162.50	25.5	2,650	0.96%
2023/06/09	1	160.00	2.1	160.27	161.50	-1.1	2,652	-0.04%
2023/06/08	2	159.25	4	157.63	157.50	-2	2,658	-0.08%
2023/06/07	4	161.13	0.1	161.50	161.50	3.9	2,676	0.15%
2023/06/06	0	0.00	4	160.75	158.00	-4	2,679	-0.15%
2023/06/05	3	164.33	0	0.00	163.50	3	2,675	0.11%
2023/06/02	1	163.50	2	164.25	162.50	-1	2,678	-0.04%
2023/06/01	2	164.25	1	164.00	163.50	1	2,693	0.04%
2023/05/31	6.2	163.70	5	164.00	163.00	1.2	2,717	0.05%
2023/05/30	44.1	162.29	15	162.27	161.00	29.1	2,713	1.07%
2023/05/29	13.8	161.73	9	161.28	165.00	4.8	2,693	0.18%
2023/05/26	0	0.00	60	156.75	155.50	-60	2,702	-2.22%
2023/05/25	0	0.00	2	155.00	154.50	-2	2,734	-0.07%
2023/05/24	0	0.00	3	153.00	153.50	-3	2,775	-0.11%
2023/05/23	5	153.70	0	0.00	153.50	5	2,802	0.18%
2023/05/22	0	0.00	9	151.33	151.50	-9	2,814	-0.32%
2023/05/19	0	0.00	1	150.00	149.00	-1	2,830	-0.04%
2023/05/18	6.2	148.42	1.1	147.64	148.00	5.1	2,849	0.18%
2023/05/17	1	147.00	0	0.00	147.00	1	2,865	0.03%
2023/05/16	0	147.50	3	147.17	146.50	-3	2,876	-0.10%
2023/05/15	8.1	144.86	5	145.20	144.00	3.1	2,888	0.11%
2023/05/12	5	148.50	9	147.72	150.00	-4	2,907	-0.14%
2023/05/11	19	151.40	16	156.39	148.50	3	3,066	0.10%
2023/05/10	3	163.00	3	163.83	161.00	0	3,147	0.00%
2023/05/09	10	167.55	16	168.63	166.00	-6	3,169	-0.19%
2023/05/08	25	173.74	6	173.33	172.00	19	3,179	0.60%
2023/05/05	4	169.88	5	170.00	170.50	-1	3,267	-0.03%
2023/05/04	2	167.50	0	0.00	166.00	2	3,309	0.06%
2023/05/03	7	169.50	5	173.00	167.50	2	3,323	0.06%
2023/05/02	5	171.00	4	172.25	171.00	1	3,330	0.03%
2023/04/28	72	172.10	25	171.88	169.50	47	3,364	1.40%
2023/04/27	11	170.55	10	170.85	169.50	1	3,330	0.03%
2023/04/26	31	165.77	28.5	163.96	168.50	2.5	3,288	0.08%
2023/04/25	18.5	171.76	9	170.89	166.50	9.5	3,249	0.29%
2023/04/24	9	165.78	13	166.50	167.50	-4	3,194	-0.13%
2023/04/21	5	161.50	2	166.25	161.50	3	3,204	0.09%
2023/04/20	5	172.40	21.1	171.53	168.00	-16.1	3,194	-0.50%
2023/04/19	12	178.00	38.1	177.52	176.00	-26.1	3,201	-0.82%
2023/04/18	37	177.58	64.3	175.45	174.00	-27.3	3,144	-0.87%
2023/04/17	57.2	171.83	29.1	174.37	173.00	28.1	3,063	0.92%
2023/04/14	4	166.50	8	165.75	165.00	-4	2,980	-0.13%
2023/04/13	5.1	164.52	25.3	165.40	164.00	-20.2	2,956	-0.68%
2023/04/12	24	167.92	31	167.98	169.50	-7	2,922	-0.24%
2023/04/11	20	167.93	26.1	168.40	167.00	-6.1	2,858	-0.21%
2023/04/10	236.1	167.49	91.2	167.25	166.50	144.9	2,788	5.20%	大買/鉅額交易
2023/04/07	22	154.70	33	156.06	156.00	-11	2,648	-0.42%
2023/04/06	27	154.13	2	154.00	153.00	25	2,630	0.95%
2023/03/31	37.1	156.62	38.2	157.65	157.00	-1.1	2,614	-0.04%
2023/03/30	173	163.45	92.2	162.77	161.50	80.8	2,550	3.17%	大買/
2023/03/29	218	159.96	55	159.61	160.50	163	2,458	6.63%	大買/鉅額交易
2023/03/28	103	161.29	87	159.05	157.00	16	2,372	0.67%	大買/
2023/03/27	474.5	155.75	98	155.65	155.50	376.5	2,194	17.16%	大買/鉅額交易
2023/03/24	64	153.16	9	152.72	151.50	55	2,119	2.60%
2023/03/23	48	152.89	169	152.24	153.00	-121	2,104	-5.75%	大賣/鉅額交易
2023/03/22	186.2	153.29	135.1	151.96	154.50	51.1	2,052	2.49%	大買/大賣/
2023/03/21	1	145.51	35	145.30	145.00	-34	1,935	-1.76%
2023/03/20	36	145.29	9.3	145.57	146.50	26.7	1,934	1.38%
2023/03/17	0	140.50	17	141.24	141.00	-17	1,936	-0.88%
2023/03/16	16	140.50	33.1	140.30	140.00	-17.1	1,942	-0.88%
2023/03/15	15	140.03	2	139.50	139.00	13	1,960	0.66%
2023/03/14	4.3	137.17	47	136.68	138.50	-42.7	1,994	-2.14%
2023/03/13	5	140.00	2	139.50	142.00	3	2,043	0.15%
2023/03/10	11	143.09	27	142.44	141.50	-16	2,141	-0.75%
2023/03/09	4	150.25	12	147.33	147.00	-8	2,245	-0.36%
2023/03/08	7	147.43	318	147.48	149.00	-311	2,342	-13.27%	大賣/鉅額交易
2023/03/07	0	0.00	5	149.20	148.50	-5	2,351	-0.21%
2023/03/06	3	150.49	21	149.38	150.50	-18	2,351	-0.76%
2023/03/03	39	149.01	13	149.31	148.00	26	2,388	1.09%
2023/03/02	2	145.75	0	0.00	145.00	2	2,417	0.08%
2023/03/01	2	146.25	0	0.00	146.00	2	2,413	0.08%
2023/02/24	11	146.68	47	147.72	145.00	-36	2,408	-1.49%
2023/02/23	93	149.01	3	148.50	149.50	90	2,381	3.78%
2023/02/22	44	144.33	69	143.61	143.50	-25	2,362	-1.06%
2023/02/21	52	148.92	6	150.17	149.50	46	2,346	1.96%
2023/02/20	21	150.02	1	150.50	150.00	20	2,338	0.86%
2023/02/17	61	148.54	18	148.69	148.50	43	2,353	1.83%
2023/02/16	9	152.00	9.1	151.01	151.00	-0.1	2,356	0.00%
2023/02/15	29	149.50	5.1	149.00	148.50	23.9	2,359	1.01%
2023/02/14	10	153.00	40	153.14	151.50	-30	2,339	-1.28%
2023/02/13	31	152.32	5	153.00	150.50	26	2,347	1.11%
2023/02/10	67	154.97	23	155.13	155.50	44	2,348	1.87%
2023/02/09	407	163.29	45	163.04	160.50	362	2,312	15.65%	大買/鉅額交易
2023/02/08	40	153.40	27.1	152.93	162.00	12.9	2,136	0.60%
2023/02/07	8	146.88	7	147.27	147.50	1	1,999	0.05%
2023/02/06	9	144.38	36	144.25	142.00	-27	1,974	-1.37%
2023/02/03	81.2	147.13	51	145.84	147.00	30.2	1,946	1.55%
2023/02/02	25.1	141.78	15	142.00	141.50	10.1	1,838	0.55%
2023/02/01	20	137.25	22	137.16	138.00	-2	1,795	-0.11%
2023/01/31	109	135.73	9.2	135.62	136.50	99.8	1,789	5.58%	大買/
2023/01/30	14	132.71	13	132.88	134.00	1	1,773	0.06%
2023/01/17	3	126.67	4	126.38	126.50	-1	1,731	-0.06%
2023/01/16	3	126.50	3	125.83	126.50	0	1,743	0.00%
2023/01/13	5.1	126.76	2	125.75	124.50	3.1	1,746	0.18%
2023/01/12	12	129.13	7	128.57	126.50	5	1,733	0.29%
2023/01/11	3	130.17	9	129.39	128.00	-6	1,710	-0.35%
2023/01/10	5	127.00	19	126.68	126.50	-14	1,696	-0.83%
2023/01/09	15	125.67	10.4	124.20	127.50	4.6	1,693	0.27%
2023/01/06	9	116.61	3	116.33	119.00	6	1,664	0.36%
2023/01/05	5	116.90	2	119.25	116.50	3	1,671	0.18%
2023/01/04	2	116.50	13.8	116.33	116.50	-11.8	1,679	-0.70%
2023/01/03	5	116.30	0	0.00	117.00	5	1,696	0.29%
2022/12/30	1	115.00	2	115.50	115.00	-1	1,727	-0.06%
2022/12/29	0	0.00	5	113.40	115.00	-5	1,760	-0.28%
2022/12/28	7.1	114.65	19.3	114.49	115.00	-12.2	1,816	-0.67%
2022/12/27	25	119.56	0	0.00	118.50	25	1,844	1.36%
2022/12/26	2	115.00	2	115.00	114.50	0	1,843	0.00%
2022/12/23	2.2	117.73	0	0.00	117.50	2.2	1,852	0.12%
2022/12/22	0	0.00	6	118.00	118.00	-6	1,853	-0.32%
2022/12/21	5	117.80	1	119.00	117.00	4	1,867	0.22%
2022/12/20	1.1	118.25	1.1	118.41	118.00	0	1,879	0.00%
2022/12/19	2.1	124.19	0	0.00	123.50	2.1	1,878	0.11%
2022/12/16	1.3	131.00	26	130.42	130.50	-24.8	1,863	-1.33%
2022/12/15	34	135.93	1.1	136.05	135.50	32.9	1,861	1.77%
2022/12/14	2	131.51	1	131.00	134.00	1	1,847	0.06%
2022/12/13	1	130.00	12	131.63	130.00	-11	1,883	-0.58%
2022/12/12	13	130.15	0	0.00	132.50	13	1,879	0.69%
2022/12/09	5	131.00	10	131.30	131.00	-5	1,873	-0.27%
2022/12/08	17	134.62	5	134.30	133.50	12	1,853	0.65%
2022/12/07	13.3	135.95	4	136.25	133.50	9.3	1,846	0.51%
2022/12/06	4.1	142.01	13.1	140.17	139.50	-9	1,824	-0.49%
2022/12/05	18.2	145.07	60	145.05	145.50	-41.8	1,787	-2.34%
2022/12/02	51	143.99	49	141.19	147.00	2	1,737	0.12%
2022/12/01	55.1	139.47	57	139.18	139.50	-1.9	1,672	-0.11%
2022/11/30	78	131.76	45	131.14	131.00	33	1,551	2.13%
2022/11/29	38	123.05	18	122.69	122.50	20	1,453	1.38%
2022/11/28	11	126.23	11	125.68	126.50	0	1,445	0.00%
2022/11/25	18.1	127.27	30	126.60	125.00	-11.9	1,449	-0.82%
2022/11/24	40.6	125.39	28.1	122.72	128.50	12.5	1,400	0.89%
2022/11/23	17	117.35	0	0.00	117.00	17	1,342	1.27%
2022/11/22	0	0.00	6	116.00	116.00	-6	1,351	-0.44%
2022/11/21	2	118.70	20	117.00	116.00	-18	1,371	-1.31%
2022/11/18	1	120.95	20	121.68	118.50	-19	1,381	-1.37%
2022/11/17	37	122.46	1	120.50	124.00	36	1,374	2.62%
2022/11/16	7.1	121.06	41	120.07	120.50	-34	1,376	-2.47%
2022/11/15	30.1	119.04	8	117.81	119.50	22.1	1,411	1.56%
2022/11/14	13	116.46	8	116.25	117.50	5	1,441	0.35%
2022/11/11	2.4	118.81	7	119.43	116.00	-4.6	1,454	-0.32%
2022/11/10	1	114.50	21	114.90	116.50	-20	1,447	-1.38%
2022/11/09	19	115.76	10	115.00	115.50	9	1,479	0.61%
2022/11/08	9	114.67	6	113.50	110.00	3	1,509	0.20%
2022/11/07	10	111.70	5	113.30	111.50	5	1,660	0.30%
2022/11/04	1	111.50	3	110.50	111.00	-2	1,673	-0.12%
2022/11/03	1	110.50	13	110.54	112.00	-12	1,667	-0.72%
2022/11/02	18	110.31	4	111.00	109.00	14	1,666	0.84%
2022/11/01	1	106.00	0	0.00	106.50	1	1,656	0.06%
2022/10/31	4	104.38	10	105.00	105.50	-6	1,656	-0.36%
2022/10/28	12	102.79	8	103.13	102.00	4	1,662	0.24%
2022/10/27	1	107.00	6	105.75	107.50	-5	1,658	-0.30%
2022/10/26	0	103.50	6	104.08	103.50	-6	1,651	-0.36%
2022/10/25	3	105.33	3	103.00	102.00	0	1,642	0.00%
2022/10/24	10	109.20	7	107.71	105.00	3	1,639	0.18%
2022/10/21	2	106.25	2	108.50	104.00	0	1,645	0.00%
2022/10/20	2	106.00	6	107.67	108.50	-4	1,649	-0.24%
2022/10/19	12	110.38	0	0.00	107.00	12	1,665	0.72%
2022/10/18	8	109.88	2	108.50	108.00	6	1,664	0.36%
2022/10/17	2	104.50	3	105.17	108.00	-1	1,678	-0.06%
2022/10/14	11	108.64	0	0.00	108.00	11	1,702	0.65%
2022/10/13	0	102.30	3	104.33	100.50	-3	1,706	-0.17%
2022/10/12	1	103.00	5	104.10	105.00	-4	1,696	-0.24%
2022/10/11	15	106.63	12	105.58	103.00	3	1,695	0.18%
2022/10/07	14	113.89	104	113.02	112.50	-90	1,687	-5.33%	大賣/
2022/10/06	20	118.68	8	120.44	118.50	12	1,670	0.72%
2022/10/05	10	122.90	34	122.24	123.00	-24	1,644	-1.46%
2022/10/04	30	121.43	22	124.39	126.50	8	1,597	0.50%
2022/10/03	5	113.00	0	0.00	115.50	5	1,567	0.32%
2022/09/30	3	109.83	5	104.00	110.50	-2	1,569	-0.13%
2022/09/29	0	0.00	3	104.17	104.50	-3	1,586	-0.19%
2022/09/28	0	0.00	4	108.25	103.00	-4	1,603	-0.25%
2022/09/27	5	109.80	12.6	111.85	112.00	-7.6	1,603	-0.47%
2022/09/26	0	112.00	12	114.04	112.00	-12	1,600	-0.75%
2022/09/23	7	120.21	21	119.83	119.00	-14	1,610	-0.87%
2022/09/22	12	121.17	3	118.33	121.50	9	1,625	0.55%
2022/09/21	4	119.75	16	119.25	118.50	-12	1,626	-0.74%
2022/09/20	57	121.90	15	121.77	119.50	42	1,642	2.56%
2022/09/19	6	114.50	1	115.00	114.00	5	1,613	0.31%
2022/09/16	2	115.75	0	0.00	116.00	2	1,625	0.12%
2022/09/15	10	120.00	2	118.75	118.00	8	1,639	0.49%
2022/09/14	3	119.17	5	117.80	119.50	-2	1,660	-0.12%
2022/09/13	1	121.00	1	123.50	120.00	0	1,674	0.00%
2022/09/12	2	122.75	5	121.50	120.00	-3	1,691	-0.18%
2022/09/08	4	120.88	4	119.13	121.00	0	1,729	0.00%
2022/09/07	5	119.60	2	117.25	122.50	3	1,760	0.17%
2022/09/06	4	127.12	2	129.50	126.50	2	1,743	0.11%
2022/09/05	1	129.50	6	129.75	129.00	-5	1,759	-0.28%
2022/09/02	5	132.90	0	0.00	133.00	5	1,763	0.28%
2022/09/01	3	136.17	3	137.00	135.00	0	1,763	0.00%
2022/08/31	8	139.69	4	140.75	141.00	4	1,756	0.23%
2022/08/30	0	0.00	2	139.25	140.00	-2	1,771	-0.11%
2022/08/29	2.2	138.09	7	138.43	138.00	-4.8	1,813	-0.26%
2022/08/26	33	145.39	46	143.62	143.50	-13	1,860	-0.70%
2022/08/25	21	145.00	0	0.00	142.00	21	1,880	1.12%
2022/08/24	0	141.00	4.1	142.00	141.00	-4.1	1,877	-0.22%
2022/08/23	7	142.86	35.1	143.31	143.00	-28.1	1,874	-1.50%
2022/08/22	22	149.75	15	150.80	147.00	7	1,865	0.38%
2022/08/19	25	148.40	3	147.33	147.00	22	1,821	1.21%
2022/08/18	13	140.81	13	142.00	141.50	0	1,767	0.00%
2022/08/17	11	139.95	4	139.75	139.50	7	1,739	0.40%
2022/08/16	3.1	140.89	5	139.00	137.00	-1.9	1,733	-0.11%
2022/08/15	20.1	140.78	28	140.41	141.00	-7.9	1,721	-0.46%
2022/08/12	34	137.97	29	138.00	138.50	5	1,691	0.30%
2022/08/11	17	129.68	8	131.38	132.00	9	1,532	0.59%
2022/08/10	0	0.00	1	119.50	120.00	-1	1,533	-0.07%
2022/08/09	1	123.50	1	123.00	122.00	0	1,547	0.00%
2022/08/08	2	119.25	0	0.00	121.50	2	1,575	0.13%
2022/08/05	1	121.50	2	121.75	121.00	-1	1,601	-0.06%
2022/08/04	6.1	116.98	0	0.00	118.50	6.1	1,668	0.37%
2022/08/03	1	121.50	1	119.00	119.50	0	1,678	0.00%
2022/08/02	2.1	121.58	2.1	122.31	122.00	0	1,713	0.00%
2022/08/01	3	125.83	8	125.56	125.50	-5	1,733	-0.29%
2022/07/29	7	126.57	2	127.50	125.50	5	1,751	0.29%
2022/07/28	2	125.00	14	127.11	124.00	-12	1,774	-0.68%
2022/07/27	17	136.47	1	135.50	136.50	16	1,774	0.90%
2022/07/26	1	139.00	1	135.00	134.00	0	1,777	0.00%
2022/07/25	2.2	143.01	47	143.46	142.50	-44.8	1,788	-2.51%
2022/07/22	1.2	148.17	2	150.50	147.00	-0.8	1,824	-0.04%
2022/07/21	17	146.56	48	146.95	150.00	-31	1,854	-1.67%
2022/07/20	13	143.81	4	142.63	142.00	9	1,841	0.49%
2022/07/19	3	137.50	3	137.00	137.00	0	1,858	0.00%
2022/07/18	0	141.50	12	140.71	140.00	-12	1,870	-0.64%
2022/07/15	3	138.83	8	139.50	139.50	-5	1,873	-0.27%
2022/07/14	2	135.50	0	0.00	139.00	2	1,875	0.11%
2022/07/13	1	134.50	0	0.00	133.00	1	1,875	0.05%
2022/07/12	3	129.50	5	130.40	129.50	-2	1,887	-0.11%
2022/07/11	0	0.00	35	136.69	137.50	-35	1,917	-1.82%
2022/07/08	1	136.00	1.1	138.03	137.50	-0.1	1,935	0.00%
2022/07/07	1	134.00	1	132.00	133.50	0	1,972	0.00%
2022/07/06	5.1	135.82	0	0.00	129.50	5.1	1,989	0.26%
2022/07/05	5	140.00	10	136.95	138.00	-5	2,021	-0.25%
2022/07/04	2	138.50	4	137.50	136.50	-2	2,102	-0.09%
2022/07/01	0.1	139.00	1	139.00	139.00	-0.9	2,156	-0.04%
2022/06/30	0	145.00	46	146.27	142.50	-46	2,244	-2.05%
2022/06/29	7.1	150.52	1	153.50	150.50	6.1	2,431	0.25%
2022/06/28	3	152.66	2	152.25	152.50	1	2,708	0.04%
2022/06/27	9	161.94	1	162.00	161.00	8	2,806	0.28%
2022/06/24	3	157.33	1.1	156.69	156.50	2	2,810	0.07%
2022/06/23	3	154.50	2.1	154.56	154.00	0.9	2,808	0.03%
2022/06/22	14	161.89	1	161.50	153.50	13	2,810	0.46%
2022/06/21	32	162.75	19	163.47	164.50	13	2,805	0.46%
2022/06/20	9	160.00	8	165.69	160.00	1	2,816	0.04%
2022/06/17	3	171.31	5	168.70	168.00	-2	2,807	-0.07%
2022/06/16	4.1	172.47	4	177.63	171.50	0.1	2,803	0.00%
2022/06/15	2.2	188.95	1	190.50	184.00	1.2	2,817	0.04%
2022/06/14	2	189.77	59	189.86	191.50	-57	2,835	-2.01%
2022/06/13	1	193.50	10	193.40	194.00	-9	2,846	-0.32%
2022/06/10	3.2	203.53	2	204.00	201.00	1.2	2,885	0.04%
2022/06/09	1	204.50	1	208.00	208.00	0	2,884	0.00%
2022/06/08	7.3	205.70	5	209.40	205.50	2.3	2,899	0.08%
2022/06/07	3	209.00	1	210.00	209.00	2	2,903	0.07%
2022/06/06	10	213.55	18	210.17	207.00	-8	2,876	-0.28%
2022/06/02	14	215.68	6	216.50	216.00	8	2,877	0.28%
2022/06/01	1	210.03	3	212.83	210.00	-2	2,871	-0.07%
2022/05/31	32	210.50	2	210.25	212.00	30	2,876	1.04%
2022/05/30	9	209.11	0	0.00	209.50	9	2,895	0.31%
2022/05/27	1	200.00	1	201.00	199.50	0	2,902	0.00%
2022/05/26	0	0.00	1	201.00	194.50	-1	2,914	-0.03%
2022/05/25	1	200.00	1	199.50	200.50	0	2,930	0.00%
2022/05/24	2	199.25	189	201.76	198.00	-187	2,957	-6.32%	大賣/鉅額交易
2022/05/23	2	212.50	22	210.64	206.00	-20	2,961	-0.68%
2022/05/20	27	214.19	2	213.50	212.00	25	2,989	0.84%
2022/05/19	5	206.40	9	206.00	209.50	-4	3,041	-0.13%
2022/05/18	14	213.07	4	210.25	209.50	10	3,065	0.33%
2022/05/17	4	209.25	9	207.56	211.00	-5	3,130	-0.16%
2022/05/16	12	204.75	22	212.93	202.50	-10	3,251	-0.31%
2022/05/13	23	207.28	6	207.17	206.00	17	3,323	0.51%
2022/05/12	9	208.33	9	205.50	201.00	0	3,371	0.00%
2022/05/11	4	197.50	9	199.72	197.50	-5	3,464	-0.14%
2022/05/10	75	203.75	9	197.17	204.00	66	3,521	1.87%
2022/05/09	5	201.20	13	196.77	202.50	-8	3,584	-0.22%
2022/05/06	5	198.00	9	199.11	200.50	-4	3,636	-0.11%
2022/05/05	1	206.00	1	207.00	207.00	0	3,659	0.00%
2022/05/04	1	202.00	4	200.50	200.00	-3	3,724	-0.08%
2022/05/03	0	0.00	2	194.75	196.50	-2	3,788	-0.05%
2022/04/29	15	191.97	7	192.50	190.00	8	3,833	0.21%
2022/04/28	104	183.54	178	184.82	183.50	-74	3,841	-1.93%	大買/大賣/
2022/04/27	64.1	188.59	97	183.50	187.00	-33	3,860	-0.85%
2022/04/26	8	196.69	2	197.75	196.00	6	3,831	0.16%
2022/04/25	3	202.00	120	200.50	197.00	-117	3,885	-3.01%	大賣/鉅額交易
2022/04/22	2	211.50	88	211.22	213.00	-86	3,934	-2.19%
2022/04/21	4	215.50	4	213.50	217.00	0	4,014	0.00%
2022/04/20	1	216.50	8	218.56	216.50	-7	4,048	-0.17%
2022/04/19	7	216.29	40	218.51	216.00	-33	4,080	-0.81%
2022/04/18	9	216.95	4	223.75	216.50	5	4,115	0.12%
2022/04/15	20	219.67	5	219.10	228.00	15	4,165	0.36%
2022/04/14	6	222.00	7	224.79	222.00	-1	4,211	-0.02%
2022/04/13	3	225.00	16.1	226.33	224.50	-13.1	4,303	-0.30%
2022/04/12	15.1	229.25	3	223.67	228.00	12.1	4,323	0.28%
2022/04/11	7	222.36	68	222.62	221.50	-61	4,344	-1.40%
2022/04/08	31	239.65	38	236.93	234.00	-7	4,365	-0.16%
2022/04/07	13.1	241.92	49	238.18	233.50	-35.9	4,383	-0.82%
2022/04/06	116.5	250.80	27	254.28	249.00	89.5	4,481	2.00%	大買/
2022/04/01	88	259.16	149	258.77	263.50	-61	4,683	-1.30%	大賣/
2022/03/31	73.1	253.94	347.8	253.51	256.50	-274.7	4,641	-5.92%	大賣/鉅額交易
2022/03/30	14.1	238.09	163.4	238.63	241.50	-149.3	4,452	-3.35%	大賣/鉅額交易
2022/03/29	8	230.81	4	229.50	232.00	4	4,462	0.09%
2022/03/28	1	225.40	1	221.00	228.00	0	4,624	0.00%
2022/03/25	1	228.50	0	0.00	227.50	1	4,659	0.02%
2022/03/24	9	229.50	90	229.79	229.50	-81	4,703	-1.72%
2022/03/23	108	229.60	3	229.50	230.00	105	4,800	2.19%	大買/鉅額交易
2022/03/22	1.1	226.29	4	224.88	227.50	-2.9	4,979	-0.06%
2022/03/21	7	228.79	4	228.38	228.00	3	5,076	0.06%
2022/03/18	7	223.00	7	221.64	225.50	0	5,096	0.00%
2022/03/17	7	215.00	2	217.25	218.50	5	5,070	0.10%
2022/03/16	6.1	204.81	48	204.43	205.50	-42	5,097	-0.82%
2022/03/15	1.2	197.13	102	200.18	197.00	-100.8	5,125	-1.97%	大賣/
2022/03/14	14	214.18	1	212.00	214.00	13	5,165	0.25%
2022/03/11	1.1	212.09	4	216.13	215.00	-3	5,316	-0.06%
2022/03/10	4.1	220.32	0	219.00	220.50	4.1	5,391	0.08%
2022/03/09	4	211.62	4	208.63	211.50	0	5,484	0.00%
2022/03/08	2	212.00	210	209.18	208.00	-208	5,555	-3.74%	大賣/鉅額交易
2022/03/07	1.3	215.08	5.1	218.91	215.00	-3.8	5,678	-0.07%
2022/03/04	43	233.31	0	0.00	230.50	43	5,852	0.73%
2022/03/03	2	232.00	9	233.78	230.50	-7	6,052	-0.12%
2022/03/02	5	230.20	6	227.42	230.50	-1	6,434	-0.02%
2022/03/01	111	228.84	1	228.48	226.00	110	6,642	1.66%	大買/鉅額交易
2022/02/25	2	225.00	2	225.50	222.50	0	6,789	0.00%
2022/02/24	6	220.25	4	223.00	219.00	2	6,826	0.03%
2022/02/23	0	0.00	7	225.64	226.00	-7	6,857	-0.10%
2022/02/22	8.1	222.50	8	222.75	222.00	0.1	6,978	0.00%
2022/02/21	6.5	229.15	508	229.95	229.00	-501.5	7,143	-7.02%	大賣/鉅額交易
2022/02/18	186.1	237.64	0	0.00	239.00	186.1	7,322	2.54%	大買/鉅額交易
2022/02/17	58	242.03	24	245.29	238.50	34	7,430	0.46%
2022/02/16	30	249.17	100.6	252.40	249.50	-70.6	7,569	-0.93%
2022/02/15	536	241.96	23.1	242.27	242.00	513	7,589	6.76%	大買/鉅額交易
2022/02/14	19.9	238.26	73	237.45	234.00	-53.1	7,515	-0.71%
2022/02/11	182	242.97	50	238.21	246.00	132	7,505	1.76%	大買/鉅額交易
2022/02/10	20	232.02	15.1	227.79	230.50	5	7,359	0.07%
2022/02/09	6.1	227.72	18	226.22	228.50	-11.9	7,299	-0.16%
2022/02/08	8	233.75	28	239.55	231.50	-20	7,210	-0.28%
2022/02/07	29	241.91	22	243.93	244.50	7	7,154	0.10%
2022/01/26	27.3	242.18	23.2	238.16	232.50	4.1	7,140	0.06%
2022/01/25	14	249.25	29	248.19	248.00	-15	7,173	-0.21%
2022/01/24	25.1	240.76	20	239.20	245.00	5.1	7,174	0.07%
2022/01/21	8.1	244.39	64	245.97	246.50	-55.9	7,184	-0.78%
2022/01/20	85	247.15	40	246.50	248.00	45	7,168	0.63%
2022/01/19	10	242.00	54	244.22	245.00	-44	7,146	-0.62%
2022/01/18	29.1	245.74	15	245.27	245.50	14.1	7,196	0.20%
2022/01/17	72	241.10	7	238.59	243.50	65	7,187	0.90%
2022/01/14	29	222.95	18.1	222.96	232.00	10.9	7,196	0.15%
2022/01/13	5	221.40	48	223.36	221.00	-43	7,290	-0.59%
2022/01/12	3.2	229.91	12	229.08	229.50	-8.8	7,377	-0.12%
2022/01/11	0.1	230.50	17	231.91	228.00	-16.9	7,437	-0.23%
2022/01/10	13	238.62	8	238.44	238.00	5	7,413	0.07%
2022/01/07	9	239.28	12.2	237.85	237.00	-3.2	7,381	-0.04%
2022/01/06	15.1	244.58	111	241.80	241.00	-95.9	7,317	-1.31%	大賣/
2022/01/05	8	256.06	20.1	254.21	253.50	-12	7,230	-0.17%
2022/01/04	29	264.69	6.1	265.50	263.50	22.9	7,196	0.32%
2022/01/03	20	276.60	16	278.59	272.50	4	7,341	0.05%
2021/12/30	24	276.79	31	276.52	278.50	-7	7,310	-0.10%
2021/12/29	32	279.71	318	280.30	285.00	-286	7,225	-3.96%	大賣/鉅額交易
2021/12/28	212.1	274.62	122	274.39	278.50	90.1	7,083	1.27%	大買/大賣/
2021/12/27	55	265.56	25	267.10	267.50	30	6,790	0.44%
2021/12/24	13	260.27	38	256.54	254.50	-25	6,658	-0.38%
2021/12/23	39	265.08	37	266.18	262.00	2	6,584	0.03%
2021/12/22	34	261.56	523.1	263.70	258.00	-489.1	6,494	-7.53%	大賣/鉅額交易
2021/12/21	21	257.90	3	258.17	257.50	18	6,406	0.28%
2021/12/20	8	265.25	11.1	262.37	256.50	-3.1	6,383	-0.05%
2021/12/17	24.1	263.08	48	265.87	267.50	-23.9	6,339	-0.38%
2021/12/16	85.1	266.72	29	268.95	268.00	56.1	6,270	0.89%
2021/12/15	57	249.70	199	244.68	253.50	-142	6,068	-2.34%	大賣/鉅額交易
2021/12/14	656	233.49	2	232.50	230.50	654	5,974	10.95%	大買/鉅額交易
2021/12/13	6	243.00	32	243.13	245.50	-26	5,916	-0.44%
2021/12/10	104	244.78	4	244.88	245.00	100	5,889	1.70%	大買/
2021/12/09	7	243.43	108	241.38	243.50	-101	5,839	-1.73%	大賣/鉅額交易
2021/12/08	15	247.00	104	247.28	244.50	-89	5,798	-1.54%	大賣/
2021/12/07	51	259.27	279	256.38	247.00	-228	5,733	-3.98%	大賣/鉅額交易
2021/12/06	45	262.46	61.2	260.81	262.00	-16.2	5,608	-0.29%
2021/12/03	824.1	256.95	25	256.78	255.00	799.1	5,638	14.17%	大買/鉅額交易
2021/12/02	20.2	261.96	28	266.16	254.00	-7.9	5,665	-0.14%
2021/12/01	44	264.31	24	266.25	268.00	20	5,729	0.35%
2021/11/30	48.2	267.13	52	268.42	257.50	-3.8	5,710	-0.07%
2021/11/29	127	252.55	53.2	257.06	256.00	73.9	5,590	1.32%	大買/
2021/11/26	221.1	257.83	227	259.14	266.50	-6	5,398	-0.11%	大買/大賣/
2021/11/25	421	236.29	275	240.34	242.50	146	5,002	2.92%	大買/大賣/鉅額交易
2021/11/24	31	229.48	450	229.66	234.00	-419	4,767	-8.79%	大賣/鉅額交易
2021/11/23	338	232.16	164	228.67	226.00	174	4,604	3.78%	大買/大賣/鉅額交易
2021/11/22	78	234.70	17	234.18	234.00	61	4,539	1.34%
2021/11/19	4	237.63	9.1	240.41	238.00	-5.1	4,493	-0.11%
2021/11/18	235	242.65	108	242.34	238.50	127	4,360	2.91%	大買/大賣/鉅額交易
2021/11/17	362	225.12	336.1	232.70	233.50	25.9	4,163	0.62%	大買/大賣/
2021/11/16	13.1	210.92	155.1	207.79	214.50	-142	3,929	-3.61%	大賣/鉅額交易
2021/11/15	346	209.89	48.3	204.54	213.00	297.7	3,810	7.81%	大買/鉅額交易
2021/11/12	46.1	198.09	34.2	195.33	194.00	11.9	3,621	0.33%
2021/11/11	2	183.25	8.1	183.23	183.00	-6.1	3,499	-0.17%
2021/11/10	13.1	183.09	22	185.18	180.00	-8.9	3,482	-0.26%
2021/11/09	1	178.00	15	178.63	177.00	-14	3,430	-0.41%
2021/11/08	7	179.57	2	177.00	182.50	5	3,428	0.15%
2021/11/05	0	0.00	3	175.50	179.00	-3	3,436	-0.09%
2021/11/04	10	179.50	60	180.89	176.00	-50	3,443	-1.45%
2021/11/03	2	180.50	1	184.97	180.00	1	3,440	0.03%
2021/11/02	7.2	196.79	27	187.11	185.00	-19.8	3,428	-0.58%
2021/11/01	28	190.93	33	181.42	193.00	-5	3,324	-0.15%
2021/10/29	7	187.07	6	184.67	182.50	1	3,249	0.03%
2021/10/28	5	184.90	10	181.70	183.50	-5	3,203	-0.16%
2021/10/27	6	181.92	10.1	181.86	182.00	-4.1	3,207	-0.13%
2021/10/26	4.1	183.15	7	177.57	173.50	-2.9	3,217	-0.09%
2021/10/25	8	186.18	25	186.60	184.00	-17	3,180	-0.53%
2021/10/22	24	185.56	16	184.88	182.50	8	3,300	0.24%
2021/10/21	18	182.08	13	182.08	183.50	5	3,368	0.15%
2021/10/20	14	174.89	21	171.83	179.00	-7	3,258	-0.21%
2021/10/19	44	169.30	17	167.79	171.50	27	3,263	0.83%
2021/10/18	6	157.25	2	155.75	156.00	4	3,270	0.12%
2021/10/15	1	152.50	2	156.00	152.00	-1	3,285	-0.03%
2021/10/14	4	151.75	6	153.17	153.50	-2	3,305	-0.06%
2021/10/13	8	155.25	7	162.07	152.50	1	3,340	0.03%
2021/10/12	17	164.44	15	166.30	161.50	2	3,334	0.06%
2021/10/08	141	172.66	18	167.86	168.50	123	3,332	3.69%	大買/鉅額交易
2021/10/07	9	158.17	9	159.28	160.50	0	3,196	0.00%
2021/10/06	2	151.25	7	152.00	149.00	-5	3,349	-0.15%
2021/10/05	3	150.50	0	0.00	151.00	3	3,409	0.09%
2021/10/04	2	149.25	13	146.69	146.00	-11	3,412	-0.32%
2021/10/01	13	156.73	0	0.00	149.00	13	3,430	0.38%
2021/09/30	0	0.00	6	156.84	157.00	-6	3,472	-0.17%
2021/09/29	3	162.01	6	162.75	160.50	-3	3,633	-0.08%
2021/09/28	14	169.89	13	165.92	166.50	1	3,652	0.03%
2021/09/27	8	161.69	0	0.00	160.00	8	3,588	0.22%
2021/09/24	1	156.00	0	0.00	157.00	1	3,601	0.03%
2021/09/23	1	154.50	16	155.28	154.50	-15	3,649	-0.41%
2021/09/22	0	0.00	1	147.00	149.00	-1	3,659	-0.03%
2021/09/17	2	147.75	0	0.00	148.50	2	3,714	0.05%
2021/09/16	2	150.25	2	150.25	148.50	0	3,742	0.00%
2021/09/15	1	152.00	2	152.24	150.00	-1	3,882	-0.03%
2021/09/14	4	152.63	3	153.50	151.00	1	4,022	0.03%
2021/09/13	5	152.70	2	154.50	150.00	3	4,151	0.07%
2021/09/10	1	149.00	92	149.92	151.00	-91	4,416	-2.06%
2021/09/09	101	149.30	5	150.30	154.50	96	4,614	2.08%	大買/
2021/09/08	5	149.40	4	150.00	151.00	1	4,587	0.02%
2021/09/07	5.2	153.37	69.5	149.26	148.50	-64.3	4,472	-1.44%
2021/09/06	7	161.86	3	169.67	157.00	4	4,354	0.09%
2021/09/03	26	178.35	23	174.52	174.00	3	4,324	0.07%
2021/09/02	3	175.50	3.1	178.56	181.50	-0.1	4,266	0.00%
2021/09/01	20	164.65	3	160.67	165.00	17	4,224	0.40%
2021/08/31	3	159.50	0	0.00	157.50	3	4,209	0.07%
2021/08/30	0	0.00	2	155.25	155.00	-2	4,218	-0.05%
2021/08/27	0	154.00	45	155.04	152.50	-45	4,245	-1.06%
2021/08/26	3	158.50	0	0.00	158.50	3	4,295	0.07%
2021/08/25	8	160.75	1	161.00	159.50	7	4,321	0.16%
2021/08/24	0.1	157.00	2	155.75	155.50	-1.9	4,331	-0.04%
2021/08/23	131	158.88	0	0.00	158.50	131	4,346	3.01%	大買/鉅額交易
2021/08/20	0	0.00	3	147.00	149.50	-3	4,369	-0.07%
2021/08/19	1	150.00	0	0.00	144.00	1	4,400	0.02%
2021/08/18	0	0.00	3	146.83	153.00	-3	4,416	-0.07%
2021/08/17	1.1	159.18	3	148.35	148.00	-1.9	4,427	-0.04%
2021/08/16	0	0.00	8	153.25	160.50	-8	4,419	-0.18%
2021/08/13	0	162.25	19	159.71	159.00	-19	4,426	-0.43%
2021/08/12	8	162.81	5	163.50	162.50	3	4,433	0.07%
2021/08/11	2	163.00	7	161.29	157.50	-5	4,439	-0.11%
2021/08/10	3	164.00	1	163.50	166.00	2	4,453	0.04%
2021/08/09	0.1	169.50	5	169.00	168.00	-4.9	4,463	-0.11%
2021/08/06	1	179.46	15.3	177.96	177.00	-14.2	4,481	-0.32%
2021/08/05	14.3	182.66	1	180.50	183.50	13.3	4,521	0.29%
2021/08/04	3	176.67	5	176.50	176.50	-2	4,566	-0.04%
2021/08/03	2	180.50	0	0.00	179.00	2	4,593	0.04%
2021/08/02	3.1	175.39	7	175.71	175.00	-3.9	4,581	-0.09%
2021/07/30	6	182.58	11.1	182.09	179.00	-5.1	4,574	-0.11%
2021/07/29	3	183.67	32	184.63	184.50	-29	4,540	-0.64%
2021/07/28	4	189.88	13	192.00	178.50	-9	4,513	-0.20%
2021/07/27	17	192.12	13	193.96	193.00	4	4,381	0.09%
2021/07/26	7	184.36	14	184.78	183.50	-7	4,245	-0.17%
2021/07/23	126.1	184.41	118	187.33	174.50	8.1	4,182	0.19%	大買/大賣/
2021/07/22	114	189.18	10	179.90	190.00	104	4,072	2.55%	大買/鉅額交易
2021/07/21	8	174.06	5	174.00	173.00	3	3,988	0.07%
2021/07/20	4	171.49	30.4	170.03	168.50	-26.4	3,989	-0.66%
2021/07/19	128.1	177.60	7	176.43	176.00	121.1	3,969	3.05%	大買/鉅額交易
2021/07/16	6	177.33	2	175.75	176.00	4	3,981	0.10%
2021/07/15	26.4	178.52	3	177.17	180.00	23.4	4,027	0.58%
2021/07/14	3.2	175.27	13	179.96	176.00	-9.9	4,054	-0.24%
2021/07/13	179	190.03	182	190.44	181.50	-3	3,993	-0.08%	大買/大賣/
2021/07/12	221	175.17	65.2	174.44	174.50	155.8	3,843	4.05%	大買/鉅額交易
2021/07/09	202.1	172.48	11	172.77	167.50	191.1	3,825	4.99%	大買/鉅額交易
2021/07/08	52	175.51	11	176.00	174.50	41	3,889	1.05%
2021/07/07	13	175.65	16	174.72	175.50	-3	3,884	-0.08%
2021/07/06	61.1	173.58	26	170.56	175.50	35.1	3,859	0.91%
2021/07/05	16	165.38	2	163.25	164.00	14	3,728	0.38%
2021/07/02	7	158.50	0	0.00	159.00	7	3,826	0.18%
2021/07/01	2	155.75	53	157.82	154.50	-51	3,869	-1.32%
2021/06/30	48	161.49	57.1	161.99	161.50	-9.1	3,948	-0.23%
2021/06/29	284	163.18	6	162.92	158.00	278	3,962	7.02%	大買/鉅額交易
2021/06/28	13	163.62	25	165.36	161.00	-12	4,011	-0.30%
2021/06/25	16.1	167.90	7	166.14	169.00	9.1	4,261	0.21%
2021/06/24	285.2	167.01	146	168.16	168.00	139.1	4,637	3.00%	大買/大賣/鉅額交易
2021/06/23	122	169.90	54	164.81	171.00	68	4,842	1.40%	大買/
2021/06/22	539.2	158.39	42	158.90	155.50	497.2	4,777	10.41%	大買/鉅額交易
2021/06/21	292	159.04	64	158.33	157.00	228	4,649	4.90%	大買/鉅額交易
2021/06/18	555	155.89	148.1	157.54	158.00	406.9	4,427	9.19%	大買/大賣/鉅額交易
2021/06/17	9	142.78	1	143.00	144.00	8	4,262	0.19%
2021/06/16	5	141.70	2	141.50	140.50	3	4,283	0.07%
2021/06/15	5	145.30	6	144.00	143.00	-1	4,321	-0.02%
2021/06/11	13	148.35	24.2	148.89	145.00	-11.2	4,348	-0.26%
2021/06/10	27	145.85	31	143.53	148.00	-4	4,339	-0.09%
2021/06/09	17	143.21	10	142.45	141.00	7	4,371	0.16%
2021/06/08	7	140.21	7	139.21	138.50	0	4,462	0.00%
2021/06/07	13.2	139.37	5	137.70	140.50	8.2	4,735	0.17%
2021/06/04	1	138.00	9	139.17	138.00	-8	4,869	-0.16%
2021/06/03	26	142.50	3.1	138.96	143.00	22.9	4,885	0.47%
2021/06/02	1	135.00	195	134.97	134.00	-194	4,857	-3.99%	大賣/鉅額交易
2021/06/01	0	0.00	8.1	140.63	139.00	-8.1	4,842	-0.17%
2021/05/28	7	139.71	36	137.92	140.50	-29	4,859	-0.60%
2021/05/27	5	136.80	26	136.96	135.50	-21	4,883	-0.43%
2021/05/26	2.1	138.48	5	138.90	142.00	-2.9	4,858	-0.06%
2021/05/25	13	137.50	6	139.17	135.00	7	4,970	0.14%
2021/05/24	53	129.13	8	129.44	132.00	45	5,085	0.88%
2021/05/21	5	126.00	2	127.50	126.50	3	5,088	0.06%
2021/05/20	1.1	126.94	35	126.21	121.00	-33.9	5,099	-0.67%
2021/05/19	37.1	124.01	6	125.67	124.00	31.1	5,090	0.61%
2021/05/18	12	123.75	7	124.50	126.50	5	5,088	0.10%
2021/05/17	0	0.00	16	114.22	115.50	-16	5,078	-0.32%
2021/05/14	10	125.15	0	0.00	122.50	10	5,043	0.20%
2021/05/13	0	0.00	32	120.30	125.50	-32	5,000	-0.64%
2021/05/12	6.1	129.51	146	125.19	120.00	-139.9	4,940	-2.83%	大賣/鉅額交易
2021/05/11	12.2	124.26	237	122.11	124.00	-224.8	4,870	-4.62%	大賣/鉅額交易
2021/05/10	1	134.60	1	136.00	134.50	0	4,830	0.00%
2021/05/07	11	140.91	7	138.14	141.00	4	4,821	0.08%
2021/05/06	40	133.26	9.4	133.41	134.00	30.6	4,796	0.64%
2021/05/05	5	136.20	6	132.33	128.50	-1	4,776	-0.02%
2021/05/04	19	131.19	17	131.21	132.50	2	4,762	0.04%
2021/05/03	7	139.36	12	139.83	139.50	-5	4,706	-0.11%
2021/04/29	0	0.00	5	143.90	144.00	-5	4,684	-0.11%
2021/04/28	7	146.86	2	145.50	145.50	5	4,670	0.11%
2021/04/27	2.1	145.50	22	146.36	143.00	-20	4,655	-0.43%
2021/04/26	7	150.14	11	147.59	148.00	-4	4,628	-0.09%
2021/04/23	5	143.40	2	145.25	144.50	3	4,585	0.07%
2021/04/22	24	143.48	25	143.68	140.00	-1	4,555	-0.02%
2021/04/21	25	149.48	63	147.48	151.50	-38	4,494	-0.85%
2021/04/20	88	148.89	283	147.47	147.50	-195	4,425	-4.41%	大賣/鉅額交易
2021/04/19	4	141.38	1	142.00	140.50	3	4,364	0.07%
2021/04/16	1	146.00	25	145.42	144.00	-24	4,352	-0.55%
2021/04/15	33.1	143.62	35	143.40	148.00	-1.9	4,304	-0.04%
2021/04/14	18.1	136.78	37.2	134.50	138.00	-19.1	4,238	-0.45%
2021/04/13	16	145.56	4	143.63	143.50	12	4,151	0.29%
2021/04/12	43	144.63	11	143.64	142.50	32	4,111	0.78%
2021/04/09	12	147.54	229	147.71	146.50	-217	4,057	-5.35%	大賣/鉅額交易
2021/04/08	39	152.59	39	153.65	150.00	0	4,001	0.00%
2021/04/07	20	145.50	19	146.74	145.50	1	3,843	0.03%
2021/04/06	49	155.00	20	154.70	150.50	29	3,767	0.77%
2021/04/01	21	146.50	12	148.42	147.00	9	3,651	0.25%
2021/03/31	10	150.50	13	151.19	149.50	-3	3,576	-0.08%
2021/03/30	58	150.18	183	148.86	152.00	-125	3,469	-3.60%	大賣/鉅額交易
2021/03/29	52	148.62	89	148.01	146.00	-37	3,154	-1.17%
2021/03/26	83	139.67	99	138.01	143.00	-16	2,735	-0.58%
2021/03/25	8	126.06	28	129.77	130.00	-20	2,389	-0.84%
2021/03/24	6	116.83	10	117.10	118.50	-4	2,307	-0.17%
2021/03/23	5	116.60	17	118.24	115.50	-12	2,283	-0.53%
2021/03/22	25.1	117.47	13	115.58	120.50	12.1	2,217	0.55%
2021/03/19	23.2	114.85	45	114.62	113.50	-21.9	2,166	-1.01%
2021/03/18	9.2	114.28	24	114.23	118.00	-14.8	2,149	-0.69%
2021/03/17	5.1	116.98	11	116.95	117.00	-5.9	2,108	-0.28%
2021/03/16	83.5	121.09	22	120.05	120.00	61.5	2,068	2.97%
2021/03/15	32.4	119.38	86	116.60	120.00	-53.7	1,969	-2.72%
2021/03/12	23	115.63	32	115.91	115.50	-9	1,878	-0.48%
2021/03/11	111	111.10	21	109.88	113.00	90	1,784	5.04%	大買/
2021/03/10	131	105.48	64	105.19	106.50	67	1,502	4.46%	大買/
2021/03/09	10	97.97	91	97.97	97.00	-81	1,346	-6.02%
2021/03/08	25	98.03	12	98.81	101.00	13	1,307	0.99%
2021/03/05	3	96.57	8	96.03	96.50	-5	1,285	-0.39%
2021/03/04	5	98.80	11	98.69	98.00	-6	1,276	-0.47%
2021/03/03	4	99.30	29	100.82	99.20	-25	1,254	-1.99%
2021/03/02	128	98.74	18	99.13	98.00	110	1,209	9.09%	大買/鉅額交易
2021/02/26	15	94.85	19	95.71	95.60	-4	1,161	-0.34%
2021/02/25	73	97.86	82	98.30	96.50	-9	1,182	-0.76%
2021/02/24	303	99.37	100	98.83	101.00	203	1,053	19.27%	大買/鉅額交易
2021/02/23	96	91.61	17	90.95	92.20	79	881	8.96%
2021/02/22	261	90.85	7	90.43	90.80	254	848	29.92%	大買/鉅額交易
2021/02/19	10	87.09	5	88.38	89.00	5	812	0.62%
2021/02/18	2	87.05	30	87.22	86.70	-28	794	-3.52%
2021/02/17	30	85.91	0	0.00	86.40	30	775	3.87%
2021/02/05	20	81.63	0	0.00	81.70	20	744	2.69%
2021/02/04	0	0.00	6	80.33	80.80	-6	749	-0.80%
2021/02/02	5	80.40	2	80.50	80.80	3	779	0.38%
2021/02/01	0	0.00	2	79.50	79.30	-2	817	-0.24%
2021/01/29	6	81.28	6	80.62	79.70	0	821	0.00%
2021/01/28	0	0.00	5	81.70	81.20	-5	816	-0.61%
2021/01/27	0	0.00	5	82.70	82.70	-5	813	-0.61%
2021/01/26	5	83.50	1	82.10	82.40	4	812	0.49%
2021/01/25	1	83.20	1	83.90	83.00	0	812	0.00%
2021/01/22	34	83.92	0	0.00	83.40	34	812	4.18%
2021/01/21	5	83.50	5	82.12	83.30	0	803	0.00%
2021/01/20	0	0.00	2	82.30	81.50	-2	796	-0.25%
2021/01/15	0	0.00	16	86.21	85.30	-16	781	-2.05%
2021/01/14	20	86.39	0	0.00	86.50	20	775	2.58%
2021/01/13	1	85.00	0	0.00	84.70	1	762	0.13%
2021/01/12	0	0.00	11	85.92	84.70	-11	759	-1.45%
2021/01/11	6	86.50	6	85.72	86.30	0	750	0.00%
2021/01/08	10	85.23	8	85.41	84.80	2	750	0.27%
2021/01/06	1	86.00	3	86.80	85.50	-2	745	-0.27%
2021/01/05	0	0.00	8	86.19	86.50	-8	745	-1.07%
2021/01/04	0	0.00	14	86.35	86.50	-14	755	-1.85%
2020/12/31	1	86.10	0	0.00	85.40	1	759	0.13%
2020/12/30	7	85.90	10	85.70	85.50	-3	794	-0.38%
2020/12/29	1	85.80	0	0.00	85.80	1	796	0.13%
2020/12/28	9	86.42	0	0.00	86.40	9	797	1.13%
2020/12/25	14	86.36	1	85.20	86.10	13	799	1.63%
2020/12/24	5	84.90	0	0.00	84.90	5	790	0.63%
2020/12/23	0	0.00	8	83.83	84.00	-8	791	-1.01%
2020/12/22	2	85.25	0	0.00	83.70	2	795	0.25%
2020/12/21	10	84.65	1	84.00	84.60	9	793	1.13%
2020/12/18	7	85.33	0	0.00	85.10	7	790	0.89%
2020/12/17	0	0.00	15	85.57	85.80	-15	786	-1.91%
2020/12/16	0	0.00	3	86.10	85.80	-3	796	-0.38%
2020/12/15	0	0.00	8	86.46	85.10	-8	803	-1.00%
2020/12/14	11	87.69	0	0.00	87.80	11	789	1.39%
2020/12/11	0	0.00	3	85.17	85.50	-3	774	-0.39%
2020/12/10	3	86.43	3	87.30	86.70	0	763	0.00%
2020/12/09	3	89.00	13	88.47	88.00	-10	753	-1.33%
2020/12/08	9	88.57	30	88.40	88.10	-21	739	-2.84%
2020/12/07	32	89.12	12	87.49	90.80	20	696	2.87%
2020/12/04	13	86.76	1	86.80	86.50	12	652	1.84%
2020/12/03	20	87.07	1	86.40	86.30	19	652	2.91%
2020/12/01	0	0.00	5	85.44	85.40	-5	643	-0.78%
2020/11/30	1	86.80	3	86.67	85.60	-2	648	-0.31%
2020/11/27	4	87.12	5	86.60	86.80	-1	643	-0.16%
2020/11/26	1	86.50	11	86.35	86.50	-10	639	-1.56%
2020/11/25	7	86.69	10	86.64	86.60	-3	636	-0.47%
2020/11/24	31	87.94	13	87.28	87.70	18	613	2.93%
2020/11/23	16	85.62	4	85.48	85.70	12	570	2.10%
2020/11/20	0	0.00	10	83.12	83.10	-10	544	-1.84%
2020/11/19	6	82.98	3	82.77	82.90	3	552	0.54%
2020/11/18	3	82.80	0	0.00	82.70	3	570	0.53%
2020/11/17	0	0.00	2	82.60	82.50	-2	586	-0.34%
2020/11/16	0	0.00	2	83.40	83.10	-2	611	-0.33%
2020/11/13	2	82.80	5	82.54	83.00	-3	620	-0.48%
2020/11/12	3	82.87	1	83.20	82.30	2	624	0.32%
2020/11/11	1	83.90	120	83.44	83.60	-119	627	-18.97%	大賣/鉅額交易
2020/11/10	1	83.90	51	83.12	84.00	-50	617	-8.10%
2020/11/09	22	84.65	17	86.49	84.50	5	617	0.81%
2020/11/06	17	81.14	0	0.00	81.90	17	589	2.88%
2020/11/05	0.2	80.00	0	0.00	80.00	0.2	592	0.03%
2020/11/04	1.4	79.54	5	79.56	79.70	-3.6	601	-0.60%
2020/11/03	7	79.34	0	0.00	79.00	7	617	1.13%
2020/10/30	0	0.00	5	80.30	79.00	-5	653	-0.76%
2020/10/29	1	79.40	1	79.60	79.80	0	655	0.00%
2020/10/26	0	0.00	10	81.78	80.30	-10	694	-1.44%
2020/10/23	12	79.87	1	79.50	80.10	11	710	1.55%
2020/10/22	0	0.00	1	80.20	79.00	-1	743	-0.13%
2020/10/21	4	81.12	0	0.00	80.20	4	763	0.52%
2020/10/20	0	0.00	3	81.00	80.80	-3	803	-0.37%
2020/10/19	2	81.00	6	80.88	81.00	-4	821	-0.49%
2020/10/16	0	0.00	3	80.77	80.10	-3	836	-0.36%
2020/10/15	0	0.00	3	81.47	81.10	-3	852	-0.35%
2020/10/14	1	82.80	3	82.70	82.80	-2	862	-0.23%
2020/10/13	3	82.93	4	82.85	82.70	-1	874	-0.11%
2020/10/12	7	82.91	1	82.40	82.20	6	871	0.69%
2020/10/08	5	82.00	13	81.83	82.00	-8	880	-0.91%
2020/10/07	15	82.28	2	82.00	81.60	13	880	1.48%
2020/10/05	4	78.83	1	78.50	79.20	3	878	0.34%
2020/09/30	3	77.73	10	77.80	78.20	-7	930	-0.75%
2020/09/29	8	77.24	5	77.50	78.20	3	957	0.31%
2020/09/28	4	76.40	5	77.00	76.70	-1	1,007	-0.10%
2020/09/25	5	75.28	0	0.00	75.20	5	1,040	0.48%
2020/09/22	1	78.80	16	78.79	79.70	-15	1,066	-1.41%
2020/09/21	5	81.60	12	81.53	80.10	-7	1,071	-0.65%
2020/09/18	7	80.56	0	0.00	80.80	7	1,076	0.65%
2020/09/17	2	78.70	0	0.00	79.00	2	1,114	0.18%
2020/09/16	5	78.30	0	0.00	79.00	5	1,122	0.45%
2020/09/15	10	77.60	0	0.00	77.60	10	1,124	0.89%
2020/09/11	1	76.70	0	0.00	76.70	1	1,150	0.09%
2020/09/10	2	77.30	0	0.00	77.20	2	1,168	0.17%
2020/09/08	5	79.80	0	0.00	78.40	5	1,201	0.42%
2020/09/04	5	80.00	0	0.00	80.20	5	1,265	0.40%
2020/09/02	0	0.00	5	80.00	80.00	-5	1,434	-0.35%
2020/09/01	1	78.50	0	0.00	78.80	1	1,565	0.06%
2020/08/28	1	80.70	7	80.73	80.60	-6	1,588	-0.38%
2020/08/27	48	81.68	0	0.00	81.20	48	1,597	3.00%
2020/08/26	0	0.00	12	81.07	81.00	-12	1,611	-0.74%
2020/08/25	38	81.54	0	0.00	80.90	38	1,636	2.32%
2020/08/24	1	79.20	5	80.24	80.80	-4	1,648	-0.24%
2020/08/21	4	77.73	24	77.59	79.90	-20	1,696	-1.18%
2020/08/20	6	75.52	14	75.34	75.40	-8	1,733	-0.46%
2020/08/18	3	80.83	4	81.48	81.60	-1	1,740	-0.06%
2020/08/13	0	0.00	7	81.40	81.10	-7	1,939	-0.36%
2020/08/12	3	83.00	7	83.63	82.60	-4	1,930	-0.21%
2020/08/11	0	0.00	7	84.36	83.90	-7	1,926	-0.36%
2020/08/10	1	85.00	6	86.50	85.60	-5	1,923	-0.26%
2020/08/07	8	87.18	20	87.72	87.20	-12	1,928	-0.62%
2020/08/06	27	88.44	39	87.92	88.20	-12	1,919	-0.63%
2020/08/05	34	86.48	4	85.55	86.60	30	1,901	1.58%
2020/08/04	2	83.80	5	84.00	84.50	-3	1,893	-0.16%
2020/08/03	5	83.50	3	84.40	83.50	2	1,895	0.11%
2020/07/31	4	84.23	3	82.60	84.50	1	1,899	0.05%
2020/07/30	27	82.13	118	81.91	81.50	-91	1,892	-4.81%	大賣/
2020/07/29	26	86.12	313	85.56	85.20	-287	1,879	-15.27%	大賣/鉅額交易
2020/07/28	1	86.30	10	86.91	85.40	-9	1,860	-0.48%
2020/07/27	13	88.82	29	88.98	88.70	-16	1,841	-0.87%
2020/07/24	22	90.48	62	88.21	88.00	-40	1,829	-2.19%
2020/07/23	39	89.10	10	89.08	89.10	29	1,792	1.62%
2020/07/22	4	88.55	18	88.44	88.60	-14	1,780	-0.79%
2020/07/21	93	87.57	1	87.70	87.80	92	1,767	5.20%
2020/07/20	43	84.81	8	84.90	85.50	35	1,753	2.00%
2020/07/17	6	85.77	2	87.15	85.50	4	1,749	0.23%
2020/07/16	7	86.76	17	86.51	87.00	-10	1,740	-0.57%
2020/07/15	16	87.46	1	86.90	85.70	15	1,734	0.86%
2020/07/14	62	85.58	3	85.10	85.20	59	1,724	3.42%
2020/07/13	10	86.73	3	86.30	86.40	7	1,726	0.41%
2020/07/10	24	87.05	54	87.31	86.00	-30	1,726	-1.74%
2020/07/09	43	90.47	22	89.98	89.80	21	1,708	1.23%
2020/07/08	135	87.56	15	87.56	88.10	120	1,656	7.24%	大買/鉅額交易
2020/07/07	388	88.00	95	87.59	86.00	293	1,625	18.03%	大買/鉅額交易
2020/07/06	94	86.86	5	86.70	87.10	89	1,582	5.63%
2020/07/03	60	84.65	128	84.73	84.60	-68	1,558	-4.36%	大賣/
2020/07/02	24	84.51	1	84.40	84.70	23	1,556	1.48%
2020/07/01	4	83.98	5	84.04	83.40	-1	1,548	-0.06%
2020/06/30	9	83.44	4	82.75	83.40	5	1,540	0.32%
2020/06/29	4	82.20	140	82.45	82.00	-136	1,545	-8.80%	大賣/鉅額交易
2020/06/24	138	84.36	3	83.63	84.10	135	1,543	8.75%	大買/鉅額交易
2020/06/23	0	0.00	4	81.45	81.90	-4	1,543	-0.26%
2020/06/22	3	81.57	14	81.32	81.80	-11	1,571	-0.70%
2020/06/19	27	81.56	0	0.00	81.30	27	1,582	1.71%
2020/06/18	16	81.66	11	81.35	82.10	5	1,579	0.32%
2020/06/17	37	81.26	1	82.00	82.20	36	1,561	2.31%
2020/06/16	2	79.95	134	79.76	79.80	-132	1,558	-8.47%	大賣/鉅額交易
2020/06/15	6	79.33	15	79.09	78.90	-9	1,567	-0.57%
2020/06/12	1	80.60	18	80.14	81.00	-17	1,553	-1.09%
2020/06/11	10	84.20	29	83.16	82.70	-19	1,526	-1.24%
2020/06/10	13	87.45	15	86.79	84.70	-2	1,511	-0.13%
2020/06/09	13	85.22	52	85.56	86.10	-39	1,443	-2.70%
2020/06/08	42	84.42	16	83.56	87.50	26	1,377	1.89%
2020/06/05	34	79.94	1	80.50	79.60	33	1,276	2.59%
2020/06/04	2	78.75	8	78.64	78.60	-6	1,266	-0.47%
2020/06/03	0	0.00	2	79.40	79.50	-2	1,266	-0.16%
2020/06/02	4	79.53	21	80.09	79.50	-17	1,266	-1.34%
2020/06/01	36	79.87	35	79.16	81.00	1	1,248	0.08%
2020/05/29	22	78.84	9	78.33	78.80	13	1,224	1.06%
2020/05/28	26	79.60	44	78.42	77.60	-18	1,208	-1.49%
2020/05/27	82	77.47	7	77.44	76.90	75	1,145	6.55%
2020/05/26	9	74.70	9	74.91	74.00	0	1,100	0.00%
2020/05/25	12	74.14	1	75.90	75.00	11	1,090	1.01%
2020/05/22	12	76.18	8	75.33	74.80	4	1,065	0.38%
2020/05/21	17	78.48	71	78.09	77.90	-54	1,040	-5.19%
2020/05/20	14	77.68	79	78.30	78.30	-65	946	-6.87%
2020/05/19	1	70.90	1	71.50	71.20	0	860	0.00%
2020/05/18	5	70.58	0	0.00	70.20	5	857	0.58%
2020/05/15	0	0.00	7	70.41	70.10	-7	850	-0.82%
2020/05/14	8	71.90	11	72.21	70.50	-3	845	-0.35%
2020/05/13	3	70.90	1	71.10	71.10	2	832	0.24%
2020/05/12	0	0.00	10	70.65	70.30	-10	827	-1.21%
2020/05/11	0	0.00	2.4	71.38	71.30	-2.4	824	-0.29%
2020/05/08	2	71.25	2	71.20	71.00	0	823	0.00%
2020/05/07	6	70.82	0	0.00	70.90	6	822	0.73%
2020/05/06	0	0.00	5	69.48	69.70	-5	820	-0.61%
2020/05/05	1	70.00	3	69.30	69.80	-2	828	-0.24%
2020/05/04	9.1	67.32	11	67.07	68.50	-1.9	829	-0.23%
2020/04/30	3	67.93	3	67.20	68.00	0	829	0.00%
2020/04/29	8	65.89	0	0.00	66.20	8	828	0.97%
2020/04/28	0	0.00	8	64.80	64.90	-8	827	-0.97%
2020/04/27	8	64.40	2	64.45	64.90	6	856	0.70%
2020/04/24	7	63.79	20	63.14	63.70	-13	865	-1.50%
2020/04/23	14	63.46	6	63.08	63.40	8	867	0.92%
2020/04/22	16	62.05	3	62.30	62.50	13	866	1.50%
2020/04/21	0	0.00	5	63.06	62.80	-5	860	-0.58%
2020/04/20	7	64.23	0	0.00	64.40	7	859	0.81%
2020/04/17	2	64.75	0	0.00	64.20	2	862	0.23%
2020/04/16	4	63.88	3	64.03	64.50	1	852	0.12%
2020/04/15	3	63.40	10	63.35	63.40	-7	842	-0.83%
2020/04/14	8	62.60	8	62.23	62.90	0	836	0.00%
2020/04/13	6	62.08	0	0.00	61.80	6	834	0.72%
2020/04/09	2	62.25	12	62.68	62.10	-10	852	-1.17%
2020/04/08	3	62.67	1	62.90	62.80	2	847	0.24%
2020/04/07	5	62.00	0	0.00	62.30	5	836	0.60%
2020/04/06	2	61.75	0	0.00	61.50	2	826	0.24%
2020/04/01	0	0.00	16	60.59	60.60	-16	827	-1.93%
2020/03/31	0	0.00	21	60.86	60.60	-21	836	-2.51%
2020/03/30	4	59.85	7.4	59.30	60.90	-3.4	831	-0.41%
2020/03/27	38	61.25	39	61.41	59.70	-1	839	-0.12%
2020/03/26	9	57.41	24	58.02	58.40	-15	796	-1.88%
2020/03/25	20	54.84	59	54.09	55.60	-39	766	-5.09%
2020/03/24	8	50.29	0	0.00	51.10	8	772	1.04%
2020/03/23	0	0.00	3	47.38	48.00	-3	775	-0.39%
2020/03/20	9	49.72	21	49.59	50.50	-12	780	-1.54%
2020/03/19	25	48.14	12	49.29	47.20	13	776	1.67%
2020/03/18	9	55.84	3	52.43	52.30	6	779	0.77%
2020/03/17	5	55.78	4	55.55	55.30	1	790	0.13%
2020/03/16	10	61.66	6	58.20	58.10	4	822	0.49%
2020/03/13	4	61.13	11	61.65	63.60	-7	873	-0.80%
2020/03/12	9	69.16	7	68.19	66.80	2	869	0.23%
2020/03/11	19	73.55	0	0.00	71.50	19	880	2.16%
2020/03/10	0	0.00	10	70.22	71.00	-10	904	-1.11%
2020/03/09	148	71.26	3	71.43	70.00	145	950	15.25%	大買/鉅額交易
2020/03/06	2	71.20	1	70.90	71.30	1	952	0.11%
2020/03/05	135	71.00	1	70.80	70.70	134	1,009	13.28%	大買/鉅額交易
2020/03/04	0	0.00	1	68.50	70.00	-1	1,241	-0.08%
2020/03/03	0	0.00	2	69.45	69.00	-2	1,256	-0.16%
2020/03/02	5	68.32	1	68.20	68.00	4	1,262	0.32%
2020/02/27	0	0.00	3	70.03	68.40	-3	1,265	-0.24%
2020/02/26	3.1	71.75	6	71.45	70.70	-2.9	1,265	-0.23%
2020/02/25	4	70.48	1	70.50	72.00	3	1,269	0.24%
2020/02/24	0	0.00	12	70.92	70.70	-12	1,276	-0.94%
2020/02/21	1	72.20	6	72.10	71.90	-5	1,290	-0.39%
2020/02/20	7	72.37	2	72.30	72.10	5	1,296	0.39%
2020/02/19	0	0.00	7	70.79	71.20	-7	1,299	-0.54%
2020/02/18	6	70.58	5	70.20	70.40	1	1,357	0.07%
2020/02/17	0	0.00	1	70.50	70.40	-1	1,419	-0.07%
2020/02/14	0	0.00	4	71.00	71.20	-4	1,515	-0.26%
2020/02/13	3	71.70	0	0.00	70.90	3	1,527	0.20%
2020/02/12	0	0.00	2	71.95	71.50	-2	1,572	-0.13%
2020/02/11	8	70.59	10	70.53	71.20	-2	1,584	-0.13%
2020/02/10	9	68.80	0	0.00	69.00	9	1,597	0.56%
2020/02/07	10	70.70	1	70.50	69.90	9	1,624	0.55%
2020/02/06	10	71.76	2	73.10	71.60	8	1,705	0.47%
2020/02/05	5	70.28	1	69.70	70.00	4	1,732	0.23%
2020/02/04	3	69.93	30	69.30	69.20	-27	1,743	-1.55%
2020/02/03	0	0.00	76	66.80	67.10	-76	1,766	-4.30%
2020/01/31	0	0.00	45	71.22	70.80	-45	1,789	-2.51%
2020/01/30	0	0.00	46	72.49	72.30	-46	1,924	-2.39%
2020/01/20	3	79.37	1	78.90	79.60	2	1,948	0.10%
2020/01/17	0	0.00	5	78.06	78.00	-5	2,088	-0.24%
2020/01/16	125	77.72	0	0.00	78.00	125	2,141	5.84%	大買/鉅額交易
2020/01/15	4	77.62	11	77.95	77.30	-7	2,149	-0.33%
2020/01/14	0	0.00	21	78.31	78.40	-21	2,160	-0.97%
2020/01/13	28	77.96	3	77.60	78.20	25	2,187	1.14%
2020/01/10	0	0.00	26.5	76.83	76.50	-26.5	2,286	-1.16%
2020/01/09	6	77.65	5	77.14	77.00	1	2,392	0.04%
2020/01/07	0	0.00	5	75.92	77.00	-5	2,402	-0.21%
2020/01/06	75	77.10	9	76.89	76.50	66	2,398	2.75%
2020/01/03	2	80.30	12	77.93	77.80	-10	2,392	-0.42%
2020/01/02	2	79.30	0	0.00	79.30	2	2,381	0.08%
2019/12/30	5	78.80	5	78.66	78.20	0	2,378	0.00%
2019/12/27	0	0.00	30	78.21	77.90	-30	2,374	-1.26%
2019/12/26	27	78.08	6	77.73	77.60	21	2,374	0.88%
2019/12/25	0	0.00	18	78.64	78.30	-18	2,364	-0.76%
2019/12/24	1	80.70	11	79.95	78.80	-10	2,360	-0.42%
2019/12/23	21	79.81	3	79.83	79.80	18	2,336	0.77%
2019/12/20	0	0.00	11	78.97	79.50	-11	2,331	-0.47%
2019/12/19	2	79.40	11	79.40	78.70	-9	2,324	-0.39%
2019/12/18	10	80.30	1	80.40	80.70	9	2,305	0.39%
2019/12/17	0	0.00	16	80.57	79.90	-16	2,298	-0.70%
2019/12/16	17	81.03	12	80.77	80.50	5	2,300	0.22%
2019/12/13	5	79.40	17	78.41	79.70	-12	2,291	-0.52%
2019/12/12	1	80.00	18	80.49	80.10	-17	2,267	-0.75%
2019/12/11	13	80.40	93	80.73	80.70	-80	2,243	-3.57%
2019/12/10	108	80.89	11	79.60	81.70	97	2,204	4.40%	大買/
2019/12/09	1	78.50	9	79.61	78.10	-8	2,133	-0.37%
2019/12/06	7	79.69	114	79.38	78.70	-107	2,111	-5.07%	大賣/鉅額交易
2019/12/05	19	78.68	97	78.56	79.80	-78	2,076	-3.76%
2019/12/04	70	78.41	11	77.09	79.00	59	2,019	2.92%
2019/12/03	2	75.35	16	75.65	75.90	-14	1,964	-0.71%
2019/12/02	11	77.48	56	76.51	75.10	-45	1,955	-2.30%
2019/11/29	64	80.30	42	79.38	76.50	22	1,889	1.16%
2019/11/28	63	75.23	14	75.20	76.40	49	1,655	2.96%
2019/11/27	6	74.85	11	74.98	74.30	-5	1,658	-0.30%
2019/11/26	14	74.09	44	73.78	74.30	-30	1,648	-1.82%
2019/11/25	6	72.57	5	72.04	72.80	1	1,650	0.06%
2019/11/22	1	73.20	54	72.97	72.30	-53	1,641	-3.23%
2019/11/21	30	73.12	5	72.00	73.90	25	1,631	1.53%
2019/11/20	6	72.58	68	73.02	72.80	-62	1,619	-3.83%
2019/11/19	3	75.13	106	74.51	74.50	-103	1,603	-6.42%	大賣/鉅額交易
2019/11/18	0	0.00	12	75.59	75.10	-12	1,595	-0.75%
2019/11/15	33	77.19	29	78.30	75.70	4	1,584	0.25%
2019/11/14	80	76.42	299	75.30	78.40	-219	1,526	-14.35%	大賣/鉅額交易
2019/11/13	433	75.65	345	76.60	76.20	88	1,463	6.01%	大買/大賣/
2019/11/12	6	71.87	105	71.80	72.50	-99	1,365	-7.25%	大賣/
2019/11/11	115	71.38	56	72.94	71.00	59	1,355	4.35%	大買/
2019/11/08	5	74.36	46	74.45	75.00	-41	1,313	-3.12%
2019/11/07	17	75.24	30	75.01	75.00	-13	1,299	-1.00%
2019/11/06	9	75.20	156	75.43	75.00	-147	1,281	-11.47%	大賣/鉅額交易
2019/11/05	58	77.77	19	77.47	76.50	39	1,254	3.11%
2019/11/04	21	75.40	10	74.84	75.50	11	1,166	0.94%
2019/11/01	21	73.92	58	73.69	73.20	-37	1,129	-3.28%
2019/10/31	17	75.39	152	75.06	74.40	-135	1,114	-12.11%	大賣/鉅額交易
2019/10/30	17	75.85	49	75.41	76.90	-32	1,100	-2.91%
2019/10/29	183	76.23	92	75.79	75.90	91	1,083	8.40%	大買/
2019/10/28	40	71.86	19	71.42	72.90	21	947	2.22%
2019/10/25	24	72.10	103	71.93	69.90	-79	895	-8.82%	大賣/
2019/10/24	102	68.75	14	68.88	69.40	88	745	11.80%	大買/
2019/10/23	0	0.00	10	67.00	66.70	-10	692	-1.44%
2019/10/22	3	67.03	30	67.17	67.80	-27	685	-3.94%
2019/10/21	57	67.55	20	67.44	66.80	37	681	5.43%
2019/10/18	43	68.83	94	68.85	69.00	-51	651	-7.83%
2019/10/17	205	64.81	39	64.53	68.40	166	549	30.20%	大買/鉅額交易
2019/10/16	24	62.65	4	62.35	62.20	20	445	4.49%
2019/10/15	0	0.00	1	61.90	61.50	-1	434	-0.23%
2019/10/14	0	0.00	1	61.20	61.20	-1	433	-0.23%
2019/10/09	1	60.30	11	60.44	60.40	-10	433	-2.31%
2019/10/08	10	61.80	10	61.74	61.50	0	433	0.00%
2019/10/07	1	61.70	0	0.00	61.60	1	429	0.23%
2019/10/04	4	62.13	0	0.00	62.00	4	430	0.93%
2019/10/03	0	0.00	22	62.37	62.60	-22	427	-5.15%
2019/10/02	21	62.45	38	62.06	63.10	-17	428	-3.97%
2019/10/01	0	0.00	100	62.03	61.80	-100	422	-23.65%
2019/09/27	4	61.70	3	61.17	62.20	1	421	0.24%
2019/09/26	0	0.00	6	61.37	61.10	-6	423	-1.42%
2019/09/24	0	0.00	6	61.45	61.40	-6	431	-1.39%
2019/09/23	3	61.90	12	61.95	61.80	-9	430	-2.09%
2019/09/20	94	62.68	31	62.55	62.50	63	429	14.66%
2019/09/19	52	62.54	24	62.30	62.50	28	427	6.54%
2019/09/18	3	61.23	35	61.27	61.50	-32	414	-7.72%
2019/09/17	2	61.80	50	60.24	61.80	-48	412	-11.64%
2019/09/12	1	60.60	34	60.44	60.30	-33	407	-8.10%
2019/09/11	9	60.18	2	59.90	60.20	7	406	1.72%
2019/09/10	154	59.80	0	0.00	59.40	154	405	37.96%	大買/鉅額交易
2019/09/05	0	0.00	6	60.53	60.20	-6	402	-1.49%
2019/09/04	6	61.03	0	0.00	60.90	6	400	1.50%
2019/08/30	1	59.70	2	60.20	60.00	-1	390	-0.26%
2019/08/23	0	0.00	7	57.20	56.80	-7	356	-1.96%
2019/08/15	0	0.00	3.5	54.96	55.00	-3.5	350	-1.00%
2019/08/13	0	0.00	6	55.80	55.70	-6	347	-1.73%
2019/08/08	1	56.80	0	0.00	57.70	1	339	0.29%
2019/08/02	0	0.00	20	57.30	56.90	-20	336	-5.95%
2019/08/01	3	58.00	15	58.39	58.30	-12	331	-3.62%
2019/07/31	1	63.00	0	0.00	63.00	1	316	0.32%
2019/07/30	1	62.40	0	0.00	62.30	1	297	0.34%
2019/07/29	0	0.00	7	62.86	62.70	-7	289	-2.42%
2019/07/26	1	63.10	0	0.00	63.20	1	284	0.35%
2019/07/25	0	0.00	2	63.10	63.10	-2	280	-0.71%
2019/07/23	2	61.45	0	0.00	61.40	2	269	0.74%
2019/07/22	10	60.29	0	0.00	60.30	10	258	3.86%
2019/07/19	1	59.30	0	0.00	59.30	1	254	0.39%
2019/07/18	2	59.60	0	0.00	59.50	2	253	0.79%
2019/07/17	4	60.60	0	0.00	60.60	4	254	1.57%
2019/07/16	4	60.80	0	0.00	60.80	4	254	1.57%
2019/07/12	2	59.50	0	0.00	59.50	2	249	0.80%
2019/07/11	4	59.30	0	0.00	59.50	4	249	1.60%
2019/07/04	1	59.80	0	0.00	59.50	1	257	0.39%
2019/07/03	0	0.00	5	59.70	59.40	-5	266	-1.88%
2019/07/02	6	59.37	0	0.00	59.00	6	264	2.27%
2019/07/01	8	58.50	0	0.00	58.80	8	268	2.98%
2019/06/27	0	0.00	1	57.50	57.00	-1	272	-0.37%
2019/06/26	1	56.50	0	0.00	56.50	1	269	0.37%
2019/06/14	0	0.00	0.3	55.00	54.90	-0.3	296	-0.10%
2019/06/11	0	0.00	4	54.60	54.60	-4	307	-1.30%
2019/06/06	0.3	54.90	40	55.08	54.80	-39.7	309	-12.82%
2019/05/23	4	57.90	0	0.00	57.80	4	365	1.09%
2019/05/20	5	59.30	29	59.47	59.30	-24	373	-6.43%
2019/05/17	0	0.00	1	61.20	59.70	-1	377	-0.27%
2019/05/16	32	60.64	0	0.00	60.00	32	378	8.45%
2019/05/15	0	0.00	28	60.14	60.20	-28	385	-7.27%
2019/05/13	10	59.47	0	0.00	59.40	10	390	2.56%
2019/05/10	2	60.00	0	0.00	60.30	2	392	0.51%
2019/05/09	1	60.50	0	0.00	60.30	1	389	0.26%
2019/05/08	1	60.80	0	0.00	61.30	1	386	0.26%
2019/05/07	1	62.60	2	62.60	62.60	-1	387	-0.26%
2019/05/02	27	63.77	10	63.83	63.40	17	398	4.27%
2019/04/30	28	63.22	0	0.00	63.40	28	398	7.03%
2019/04/25	0	0.00	1	63.90	64.00	-1	406	-0.25%
2019/04/24	2	63.60	0	0.00	63.90	2	408	0.49%
2019/04/23	0	63.80	0	0.00	63.80	0	410	0.00%
2019/04/17	16	63.60	0	0.00	63.70	16	403	3.96%
2019/04/16	0	0.00	5	63.62	63.40	-5	406	-1.23%
2019/04/15	1	63.30	1	63.30	63.20	0	406	0.00%
2019/04/11	0	0.00	1	63.90	64.20	-1	402	-0.25%
2019/04/09	2	64.45	0	0.00	64.20	2	412	0.49%
2019/04/08	2	66.30	2	67.00	66.00	0	408	0.00%
2019/04/02	0	0.00	1	65.50	65.50	-1	398	-0.25%
2019/04/01	3	65.87	0	0.00	65.90	3	394	0.76%
2019/03/28	0.3	64.90	0	0.00	65.00	0.3	392	0.08%
2019/03/26	0	0.00	5	66.28	65.70	-5	380	-1.31%
2019/03/25	6	64.87	1	65.30	65.70	5	376	1.33%
2019/03/20	0.2	63.70	1	63.70	64.00	-0.8	402	-0.20%
2019/03/19	1	62.80	2	63.15	63.00	-1	417	-0.24%
2019/03/18	1	63.70	0	0.00	62.80	1	414	0.24%
2019/03/15	0	0.00	4	64.88	64.50	-4	406	-0.98%
2019/03/14	4	64.90	0	0.00	64.60	4	407	0.98%
2019/03/12	0	0.00	1	64.60	64.10	-1	417	-0.24%
2019/03/11	3	63.97	13	64.12	63.80	-10	419	-2.39%
2019/03/08	11	64.20	8	63.78	63.80	3	425	0.70%
2019/03/07	6	65.55	0	0.00	64.40	6	426	1.41%
2019/03/06	4	65.60	6	65.82	65.60	-2	426	-0.47%
2019/03/05	9	66.76	6	68.05	66.00	3	431	0.70%
2019/03/04	9	65.60	7	65.73	65.90	2	418	0.48%
2019/02/22	1	64.40	0	0.00	63.60	1	426	0.23%
2019/02/15	0	0.00	4	64.90	64.10	-4	453	-0.88%
2019/02/14	3	65.23	1	65.00	65.20	2	455	0.44%
2019/02/13	0	0.00	7	64.80	64.50	-7	459	-1.52%
2019/02/12	7	64.60	0	0.00	65.00	7	460	1.52%
2019/01/28	0	0.00	2	63.90	64.00	-2	493	-0.41%
2019/01/25	0	0.00	5	63.92	63.50	-5	506	-0.99%
2019/01/24	7	63.60	2	63.50	63.40	5	509	0.98%
2019/01/23	0	0.00	14	62.15	62.40	-14	512	-2.73%
2019/01/22	0	0.00	14	62.19	61.90	-14	516	-2.71%
2019/01/21	5	63.20	28	63.15	62.70	-23	517	-4.44%
2019/01/18	8	62.14	0	0.00	62.70	8	523	1.53%
2019/01/17	0	0.00	17	61.61	61.50	-17	531	-3.20%
2019/01/16	0	0.00	3	61.73	61.60	-3	535	-0.56%
2019/01/15	37	61.46	0	0.00	61.30	37	538	6.87%
2019/01/14	0	0.00	31	60.70	60.50	-31	539	-5.75%
2019/01/11	2	61.75	6	61.60	61.60	-4	554	-0.72%
2019/01/10	0	0.00	15	61.35	61.50	-15	555	-2.70%
2019/01/08	2	61.85	3	62.33	60.60	-1	563	-0.18%
2019/01/04	0	0.00	1	59.10	59.90	-1	578	-0.17%
2019/01/03	0	0.00	1	61.50	60.60	-1	600	-0.17%
2019/01/02	1	60.90	0	0.00	60.80	1	605	0.17%
2018/12/26	22	63.56	1	63.40	63.10	21	649	3.23%
2018/12/25	0	0.00	1	63.50	63.40	-1	655	-0.15%
2018/12/24	27	64.79	5	64.80	64.90	22	660	3.33%
2018/12/22	5	64.76	3	65.50	64.80	2	664	0.30%
2018/12/21	6	63.82	2	64.90	65.10	4	678	0.59%
2018/12/20	36	64.16	1	63.80	63.90	35	696	5.03%
2018/12/19	21	65.10	0	0.00	64.60	21	701	2.99%
2018/12/18	56	64.82	0	0.00	64.60	56	713	7.84%
2018/12/14	41	67.08	23	67.87	65.40	18	735	2.45%
2018/12/13	74	66.38	8	66.11	67.10	66	722	9.13%
2018/12/12	47	66.34	10	65.45	65.40	37	737	5.01%
2018/12/11	44	63.19	2	63.05	63.60	42	761	5.52%
2018/12/10	37	62.74	0	0.00	62.80	37	781	4.73%
2018/12/07	24	63.60	1	64.00	64.00	23	803	2.86%
2018/12/06	32	63.70	3	63.53	62.80	29	825	3.51%
2018/12/05	0	0.00	1	65.80	65.60	-1	918	-0.11%
2018/12/04	1	66.80	1	66.90	66.90	0	1,041	0.00%
2018/12/03	5	66.80	1	67.00	66.10	4	1,084	0.37%
2018/11/30	50	64.21	4	64.10	64.30	46	1,096	4.20%
2018/11/29	40	63.78	4	63.93	63.50	36	1,106	3.25%
2018/11/28	1	63.20	10	63.79	63.70	-9	1,113	-0.81%
2018/11/27	42	63.32	1	63.40	63.30	41	1,107	3.70%
2018/11/26	15	62.03	0	0.00	62.30	15	1,099	1.36%
2018/11/23	1	61.90	3	61.83	61.50	-2	1,120	-0.18%
2018/11/22	19	62.76	3	62.67	62.50	16	1,124	1.42%
2018/11/21	5	61.60	19	61.52	61.70	-14	1,123	-1.25%
2018/11/20	17	62.16	3	63.03	62.00	14	1,131	1.24%
2018/11/16	1	58.50	5	58.48	58.50	-4	1,142	-0.35%
2018/11/15	4	58.85	0.2	58.40	58.40	3.8	1,162	0.33%
2018/11/14	0	0.00	1	58.10	58.00	-1	1,193	-0.08%
2018/11/13	0	0.00	4	57.35	57.60	-4	1,220	-0.33%
2018/11/12	1	58.20	3	60.30	57.70	-2	1,226	-0.16%
2018/11/09	7	57.99	1	57.90	58.90	6	1,228	0.49%
2018/11/07	1	57.00	0	0.00	57.90	1	1,257	0.08%
2018/11/05	1	56.80	0	0.00	58.20	1	1,276	0.08%
2018/11/01	0	0.00	1	53.10	54.40	-1	1,303	-0.08%
2018/10/31	4.3	53.09	1.7	52.72	52.80	2.6	1,316	0.20%
2018/10/30	0	0.00	0.5	50.30	50.50	-0.5	1,319	-0.04%
2018/10/26	0	0.00	18	49.96	50.40	-18	1,363	-1.32%
2018/10/25	3.2	48.78	15	49.18	49.00	-11.8	1,379	-0.86%
2018/10/24	1	53.50	1	54.10	53.20	0	1,379	0.00%
2018/10/22	2	55.35	3	54.20	55.40	-1	1,410	-0.07%
2018/10/19	0	0.00	104.6	55.28	55.10	-104.6	1,425	-7.34%	大賣/鉅額交易
2018/10/18	0	0.00	2	57.45	57.30	-2	1,433	-0.14%
2018/10/16	0	0.00	19	57.06	57.00	-19	1,514	-1.25%
2018/10/12	2	55.65	1	55.20	55.90	1	1,564	0.06%
2018/10/11	4	54.95	5	55.04	54.60	-1	1,580	-0.06%
2018/10/09	0	0.00	1.8	60.82	60.60	-1.8	1,584	-0.11%
2018/10/08	0	0.00	21	61.61	61.40	-21	1,634	-1.29%
2018/10/05	2	62.25	21.6	61.54	60.00	-19.6	1,691	-1.16%
2018/10/04	10	66.57	12	66.76	66.20	-2	1,757	-0.11%
2018/10/03	1	70.40	0	0.00	69.90	1	1,862	0.05%
2018/10/02	2	72.75	3	73.13	72.30	-1	1,903	-0.05%
2018/10/01	2	72.15	1	74.00	72.30	1	1,945	0.05%
2018/09/19	3	53.60	4	54.05	53.60	-1	1,997	-0.05%
2018/09/18	1	54.30	2	54.00	53.90	-1	2,104	-0.05%
2018/09/17	5	55.36	19	55.18	55.30	-14	2,204	-0.63%
2018/09/14	21	55.64	1	55.50	55.80	20	2,257	0.89%
2018/09/13	3	55.37	1	55.50	54.50	2	2,364	0.08%
2018/09/12	3	54.67	4	54.78	55.00	-1	2,630	-0.04%
2018/09/11	0	0.00	29	55.00	55.00	-29	2,791	-1.04%
2018/09/10	5	54.00	9	54.40	54.80	-4	2,841	-0.14%
2018/09/07	75	55.30	14	55.65	54.70	61	2,907	2.10%
2018/09/06	91	55.99	3	55.17	55.60	88	3,054	2.88%
2018/09/05	85	56.52	2.8	56.11	56.10	82.2	3,214	2.56%
2018/09/04	0	0.00	6	57.60	57.30	-6	3,522	-0.17%
2018/09/03	23	59.91	191	60.02	57.30	-168	3,740	-4.49%	大賣/鉅額交易
2018/08/31	215	58.96	59	58.00	60.40	156	3,722	4.19%	大買/鉅額交易
2018/08/30	79	57.36	49	56.98	57.80	30	3,664	0.82%
2018/08/29	39	56.77	6	56.10	56.20	33	3,679	0.90%
2018/08/28	8	56.00	9	56.24	55.50	-1	3,723	-0.03%
2018/08/27	15	55.87	7	55.33	56.10	8	3,797	0.21%
2018/08/24	6	54.60	0	0.00	54.50	6	3,880	0.15%
2018/08/23	4	54.45	5	54.60	54.50	-1	4,120	-0.02%
2018/08/22	2	55.15	1	56.00	54.60	1	4,633	0.02%
2018/08/20	0	0.00	1	54.10	54.00	-1	4,886	-0.02%
2018/08/17	25	56.11	67	56.36	55.00	-42	4,923	-0.85%
2018/08/16	65	56.06	21	55.46	56.10	44	4,984	0.88%
2018/08/15	16	54.98	31	54.55	54.90	-15	4,970	-0.30%
2018/08/14	26	54.11	277	54.22	54.70	-251	4,972	-5.05%	大賣/鉅額交易
2018/08/13	49	53.24	115	54.08	52.90	-66	4,994	-1.32%	大賣/
2018/08/10	20	55.04	0	0.00	54.40	20	4,983	0.40%
2018/08/09	0	0.00	8	55.40	55.00	-8	4,978	-0.16%
2018/08/08	5	56.00	98	56.16	55.70	-93	4,983	-1.87%
2018/08/07	137	57.09	12	56.53	56.20	125	4,998	2.50%	大買/鉅額交易
2018/08/06	12	56.10	21	56.16	55.80	-9	4,987	-0.18%
2018/08/03	18	55.01	18	54.69	55.80	0	4,990	0.00%
2018/08/02	3	55.97	12	55.28	54.10	-9	4,993	-0.18%
2018/08/01	9	56.40	97	56.15	56.00	-88	4,980	-1.77%
2018/07/31	41	57.78	2	57.50	58.30	39	4,973	0.78%
2018/07/30	7	56.53	2	56.00	56.50	5	4,946	0.10%
2018/07/27	1	58.60	45	58.37	58.10	-44	4,935	-0.89%
2018/07/26	37	58.76	33	58.28	58.30	4	4,926	0.08%
2018/07/25	38	58.20	60	58.33	58.00	-22	4,905	-0.45%
2018/07/24	89	57.93	15	57.80	57.90	74	4,890	1.51%
2018/07/23	2	56.80	14	56.31	56.30	-12	4,879	-0.25%
2018/07/20	10	56.82	6	56.48	56.20	4	4,904	0.08%
2018/07/19	1	56.90	33	55.89	56.30	-32	4,897	-0.65%
2018/07/18	9	56.39	23	58.07	56.50	-14	4,900	-0.29%
2018/07/17	24	58.23	85	58.03	57.90	-61	4,897	-1.25%
2018/07/16	147	59.56	20	59.03	58.10	127	4,892	2.60%	大買/鉅額交易
2018/07/13	1	58.30	85	58.38	57.90	-84	4,869	-1.72%
2018/07/12	98	58.01	56	57.46	58.40	42	4,860	0.86%
2018/07/11	27	57.41	66	57.01	56.90	-39	4,857	-0.80%
2018/07/10	79	57.35	17	56.85	57.60	62	4,853	1.28%
2018/07/09	19	56.18	50	56.62	55.90	-31	4,851	-0.64%
2018/07/06	40	55.10	38	54.43	56.20	2	4,852	0.04%
2018/07/05	24	54.07	54	55.47	53.50	-30	4,826	-0.62%
2018/07/04	42	57.26	191	57.71	56.20	-149	4,802	-3.10%	大賣/鉅額交易
2018/07/03	199	60.77	64	59.78	59.00	135	4,750	2.84%	大買/鉅額交易
2018/07/02	66	59.87	28	59.19	59.00	38	4,663	0.81%
2018/06/29	25	59.68	35	59.45	58.80	-10	4,682	-0.21%
2018/06/28	17	59.94	51	59.49	58.30	-34	4,687	-0.73%
2018/06/27	62	61.49	123	61.87	59.40	-61	4,809	-1.27%	大賣/
2018/06/26	98	60.53	23	60.14	61.50	75	4,766	1.57%
2018/06/25	16	58.93	59	58.55	59.20	-43	4,773	-0.90%
2018/06/22	38	60.07	255	60.28	59.00	-217	4,754	-4.56%	大賣/鉅額交易
2018/06/21	245	62.02	161	61.98	63.00	84	4,657	1.80%	大買/大賣/
2018/06/20	134	58.79	59	57.57	59.40	75	4,408	1.70%	大買/
2018/06/19	3	58.43	20	57.81	57.40	-17	4,246	-0.40%
2018/06/15	18	60.01	175	60.23	59.90	-157	4,207	-3.73%	大賣/鉅額交易
2018/06/14	214	60.90	48	59.39	60.40	166	4,125	4.02%	大買/鉅額交易
2018/06/13	39	60.63	147.8	61.32	58.00	-108.8	3,945	-2.76%	大賣/鉅額交易
2018/06/12	149	61.97	196	62.00	60.60	-47	3,782	-1.24%	大買/大賣/
2018/06/11	568	57.58	198	56.05	58.00	370	3,466	10.67%	大買/大賣/鉅額交易
2018/06/08	91	54.17	51	53.08	54.00	40	3,272	1.22%
2018/06/07	19	53.59	58	53.99	52.90	-39	3,245	-1.20%
2018/06/06	68	53.66	9	53.69	54.10	59	3,199	1.84%
2018/06/05	21	52.60	73	53.10	52.10	-52	3,178	-1.64%
2018/06/04	88	54.78	54	54.51	53.60	34	3,204	1.06%
2018/06/01	55	54.03	50	53.34	52.90	5	3,206	0.16%
2018/05/31	78	56.32	134	57.66	53.50	-56	3,126	-1.79%	大賣/
2018/05/30	251	57.92	122	58.09	57.20	129	2,902	4.44%	大買/大賣/鉅額交易
2018/05/29	13	54.69	82	55.33	56.60	-69	2,395	-2.88%
2018/05/28	145	50.82	41	50.48	51.50	104	2,265	4.59%	大買/鉅額交易
2018/05/25	123	48.98	50	49.10	48.45	73	2,152	3.39%	大買/
2018/05/24	65	48.49	40	48.24	49.15	25	2,134	1.17%
2018/05/23	14	47.34	25	47.36	47.40	-11	2,089	-0.53%
2018/05/22	5	47.18	18	47.39	46.90	-13	2,106	-0.62%
2018/05/21	9	47.85	37	48.24	47.65	-28	2,125	-1.32%
2018/05/18	29	47.55	14	47.42	47.70	15	2,112	0.71%
2018/05/17	2	47.15	13	47.50	47.20	-11	2,131	-0.52%
2018/05/16	12	47.13	27	47.14	46.90	-15	2,133	-0.70%
2018/05/15	36	47.13	37	46.88	46.90	-1	2,184	-0.05%
2018/05/14	11	46.05	48	45.97	46.35	-37	2,263	-1.63%
2018/05/11	6	46.20	15	46.49	45.40	-9	2,310	-0.39%
2018/05/10	13	46.57	25	46.64	46.35	-12	2,346	-0.51%
2018/05/09	5	45.64	43	45.76	45.70	-38	2,476	-1.53%
2018/05/08	32	46.05	44	45.81	45.85	-12	2,545	-0.47%
2018/05/07	9	45.14	10	45.00	45.20	-1	2,831	-0.04%
2018/05/04	10	44.91	10	45.08	44.75	0	2,964	0.00%
2018/05/03	3	45.17	20	45.14	44.85	-17	2,972	-0.57%
2018/05/02	0	0.00	15	45.41	45.45	-15	2,979	-0.50%
2018/04/30	7	45.23	24	45.04	45.50	-17	3,007	-0.57%
2018/04/27	6	44.32	64	44.18	44.65	-58	3,058	-1.90%
2018/04/26	21	43.28	23	45.25	43.20	-2	3,057	-0.07%
2018/04/25	0	0.00	12	45.30	45.70	-12	3,035	-0.40%
2018/04/24	0	0.00	18	45.92	45.40	-18	3,045	-0.59%
2018/04/23	17	46.24	19	46.95	46.55	-2	3,036	-0.07%
2018/04/20	3	47.80	70	47.63	47.15	-67	3,030	-2.21%
2018/04/19	66	47.63	17	47.60	47.90	49	3,022	1.62%
2018/04/18	19	46.21	17	46.57	46.20	2	2,987	0.07%
2018/04/17	5	47.02	15	47.00	46.40	-10	2,977	-0.34%
2018/04/16	27	47.83	60	47.90	47.65	-33	2,961	-1.11%
2018/04/13	37	47.04	14	47.11	47.55	23	2,945	0.78%
2018/04/12	0	0.00	10	46.74	46.70	-10	2,950	-0.34%
2018/04/11	9	47.06	15	47.01	46.95	-6	3,035	-0.20%
2018/04/10	31	46.23	26	46.35	46.30	5	3,086	0.16%
2018/04/09	44	47.10	11	47.24	46.80	33	3,072	1.07%
2018/04/03	3	48.00	34	47.81	48.10	-31	3,066	-1.01%
2018/04/02	9	48.31	81	48.14	47.60	-72	3,045	-2.36%
2018/03/31	27	49.64	39	49.82	49.15	-12	2,990	-0.40%
2018/03/30	100	51.30	87	50.85	50.50	13	2,963	0.44%
2018/03/29	40	49.34	58	49.01	49.45	-18	2,823	-0.64%
2018/03/28	52	48.99	5	49.40	48.00	47	2,781	1.69%
2018/03/27	25	47.51	93	47.42	47.50	-68	2,661	-2.55%
2018/03/26	6	45.93	1	45.50	46.50	5	2,638	0.19%
2018/03/23	3	44.85	5	45.13	45.05	-2	2,643	-0.08%
2018/03/22	0	0.00	55	46.76	46.15	-55	2,622	-2.10%
2018/03/21	16	47.54	3	47.42	47.00	13	2,611	0.50%
2018/03/20	10	46.44	10	46.70	46.80	0	2,620	0.00%
2018/03/19	28	47.03	16	46.92	47.10	12	2,629	0.46%
2018/03/16	4	47.03	21	47.19	46.80	-17	2,636	-0.64%
2018/03/15	1	47.55	2	47.38	47.55	-1	2,640	-0.04%
2018/03/14	9	47.88	13	48.07	47.15	-4	2,681	-0.15%
2018/03/13	97	47.80	10	47.65	48.20	87	2,691	3.23%
2018/03/12	15	46.97	0	0.00	46.85	15	2,670	0.56%
2018/03/09	0	0.00	6	46.95	46.15	-6	2,664	-0.23%
2018/03/08	0	0.00	20	47.23	46.50	-20	2,639	-0.76%
2018/03/07	37	45.71	42	46.68	45.85	-5	2,573	-0.19%
2018/03/06	5	43.98	29	44.27	43.95	-24	2,516	-0.95%
2018/03/05	32	43.97	1	44.10	43.65	31	2,532	1.22%
2018/03/02	0	0.00	3	43.88	44.00	-3	2,548	-0.12%
2018/03/01	0	0.00	1	43.65	43.90	-1	2,561	-0.04%
2018/02/26	1	44.00	0	0.00	43.80	1	2,666	0.04%
2018/02/22	0	0.00	4	43.65	43.70	-4	2,798	-0.14%
2018/02/21	8	44.59	1	44.60	44.15	7	2,850	0.25%
2018/02/09	0	0.00	5	40.68	42.20	-5	2,861	-0.17%
2018/02/08	0	0.00	4	44.21	43.30	-4	2,915	-0.14%
2018/02/07	1	45.20	5	44.96	44.00	-4	2,919	-0.14%
2018/02/05	1	46.55	32	47.12	47.70	-31	2,818	-1.10%
2018/02/02	0	0.00	38	51.27	50.80	-38	2,788	-1.36%
2018/02/01	64	51.95	17	51.99	51.40	47	2,790	1.68%
2018/01/31	0	0.00	108	50.16	50.40	-108	2,691	-4.01%	大賣/鉅額交易
2018/01/30	96	51.40	117	50.17	51.10	-21	2,649	-0.79%	大賣/
2018/01/29	101	48.57	3	47.93	49.60	98	2,409	4.07%	大買/
2018/01/26	1	46.60	8	46.61	46.50	-7	2,363	-0.30%
2018/01/25	8	46.61	3	46.47	46.35	5	2,510	0.20%
2018/01/24	38	46.48	29	46.69	46.45	9	2,751	0.33%
2018/01/23	11	47.20	12	47.47	47.15	-1	2,924	-0.03%
2018/01/22	0	0.00	2	45.75	45.95	-2	2,986	-0.07%
2018/01/19	1	45.90	7	45.89	45.70	-6	3,311	-0.18%
2018/01/18	15	47.08	2	46.88	46.55	13	3,359	0.39%
2018/01/17	0	0.00	3	46.80	46.35	-3	3,436	-0.09%
2018/01/16	4	47.64	3	47.95	47.50	1	3,497	0.03%
2018/01/15	1	47.40	0	0.00	47.50	1	3,614	0.03%
2018/01/11	0	0.00	2	46.28	46.05	-2	3,750	-0.05%
2018/01/10	0	0.00	3	46.25	45.95	-3	3,932	-0.08%
2018/01/09	0	0.00	8	46.80	46.05	-8	4,081	-0.20%
2018/01/08	0	0.00	9	47.55	46.80	-9	4,109	-0.22%
2018/01/05	6	49.08	11	49.35	48.70	-5	4,087	-0.12%
2018/01/04	10	47.74	7	46.79	49.25	3	3,981	0.08%
2018/01/03	2	46.03	14	46.82	46.00	-12	3,920	-0.31%
2018/01/02	23	46.03	0	0.00	46.60	23	3,898	0.59%