和碩 (4938)-第一金券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
106.0
漲跌
▲2.5
漲幅
+2.42%
成交量
17,433張
產業
上市電腦週邊類股
1648人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

和碩 (4938)籌碼相關－第一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

第一金券商分點個股進出
第一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
2024/05/31	0	0.00	1	105.50	106.00	-1	15,048	-0.01%
2024/05/29	0	0.00	5	103.50	104.50	-5	14,754	-0.03%
2024/05/28	601.3	105.08	0	0.00	105.00	601.3	14,637	4.11%	大買/鉅額交易
2024/05/27	400.1	106.25	1	107.00	106.50	399.1	14,628	2.73%	大買/鉅額交易
2024/05/24	500	105.87	0	105.00	106.00	500	14,517	3.44%	大買/鉅額交易
2024/05/23	0	105.61	1	106.50	106.50	-1	14,405	-0.01%
2024/05/22	1	107.00	0	0.00	107.00	1	14,264	0.01%
2024/05/21	690	104.10	0.1	104.50	104.50	689.9	14,142	4.88%	大買/鉅額交易
2024/05/20	0.3	102.96	102	103.95	104.50	-101.7	13,993	-0.73%	大賣/鉅額交易
2024/05/17	0	0.00	2	103.00	103.50	-2	13,873	-0.01%
2024/05/16	600	101.00	0	0.00	101.50	600	13,709	4.38%	大買/鉅額交易
2024/05/15	2	101.50	1	101.50	100.50	1	13,660	0.01%
2024/05/14	4	101.62	3	102.83	101.00	1	13,646	0.01%
2024/05/13	0	99.10	0	0.00	99.40	0	13,435	0.00%
2024/05/10	500	99.46	0	0.00	99.50	500	13,421	3.73%	大買/鉅額交易
2024/05/09	0	0.00	0	99.30	98.80	0	13,368	0.00%
2024/05/08	1.2	99.80	1	99.80	99.70	0.2	13,378	0.00%
2024/05/06	1	100.00	5	99.70	99.60	-4	13,351	-0.03%
2024/05/03	0	97.75	0	0.00	97.10	0	13,267	0.00%
2024/05/02	2	95.70	0	0.00	96.40	2	13,249	0.02%
2024/04/30	0	0.00	0	97.90	97.70	0	13,446	0.00%
2024/04/29	0.3	97.95	0	0.00	98.50	0.3	13,451	0.00%
2024/04/25	0	0.00	10	94.90	94.70	-10	13,407	-0.07%
2024/04/24	0	0.00	1	96.80	96.70	-1	13,360	-0.01%
2024/04/23	0	95.01	0	0.00	94.70	0	13,435	0.00%
2024/04/22	20	94.60	1.1	94.95	94.50	19	13,481	0.14%
2024/04/19	0	94.10	1	95.80	94.80	-1	13,453	-0.01%
2024/04/18	0.3	96.50	0	0.00	96.60	0.3	13,250	0.00%
2024/04/17	0	0.00	6	96.22	96.40	-6	13,289	-0.05%
2024/04/16	4	95.30	1	95.40	95.40	3	13,217	0.02%
2024/04/15	5	99.14	2	100.00	98.70	3	12,982	0.02%
2024/04/12	7	99.16	0	0.00	98.30	7	12,865	0.05%
2024/04/11	5	100.50	0	0.00	101.50	5	12,727	0.04%
2024/04/10	235	101.65	1,000	101.51	101.00	-765	12,741	-6.00%	大買/大賣/鉅額交易
2024/04/09	0.2	100.33	630	101.11	100.50	-629.9	12,653	-4.98%	大賣/鉅額交易
2024/04/08	456.4	101.14	1	98.30	101.00	455.4	12,569	3.62%	大買/鉅額交易
2024/04/03	2	97.65	10	97.96	97.40	-8	12,409	-0.06%
2024/04/02	0.1	98.70	0	0.00	98.30	0.1	12,352	0.00%
2024/04/01	3	98.90	2	98.00	97.50	1	12,444	0.01%
2024/03/29	5	101.10	12	100.04	102.00	-7	12,305	-0.06%
2024/03/28	2.3	100.58	0	0.00	99.70	2.3	11,794	0.02%
2024/03/26	7	96.86	2	99.20	97.80	5	11,451	0.04%
2024/03/25	5	101.20	16	100.50	101.50	-11	11,190	-0.10%
2024/03/22	10.1	102.10	203	101.85	102.00	-193	10,988	-1.76%	大賣/鉅額交易
2024/03/21	4	102.63	5	102.61	104.50	-1	10,738	-0.01%
2024/03/20	9	104.39	502	103.27	103.50	-493	10,139	-4.86%	大賣/鉅額交易
2024/03/19	22	92.94	72.6	93.86	100.00	-50.6	8,878	-0.57%
2024/03/18	52.3	89.50	5.2	90.22	91.00	47.1	8,004	0.59%
2024/03/15	0	0.00	1	89.00	89.10	-1	7,842	-0.01%
2024/03/13	0	0.00	11	89.67	89.90	-11	7,542	-0.15%
2024/03/12	0	0.00	2	87.10	87.50	-2	7,197	-0.03%
2024/03/11	0	0.00	0	85.00	85.10	0	7,121	0.00%
2024/03/08	0.4	85.99	0	0.00	85.30	0.4	7,116	0.01%
2024/03/07	2	85.55	0	0.00	85.40	2	7,063	0.03%
2024/03/05	0	0.00	5.1	86.48	86.50	-5.1	7,064	-0.07%
2024/03/01	0	0.00	0	86.00	84.90	0	7,078	0.00%
2024/02/29	0.3	84.52	0	0.00	85.50	0.3	7,042	0.00%
2024/02/26	0	0.00	0	85.50	85.60	0	6,928	0.00%
2024/02/23	0	86.89	1.7	86.79	85.90	-1.7	6,926	-0.02%
2024/02/22	0	0.00	62	86.60	86.60	-62	6,984	-0.89%
2024/02/20	0	0.00	0	84.90	85.50	0	7,099	0.00%
2024/02/19	0.4	84.58	21	84.85	84.80	-20.6	7,108	-0.29%
2024/02/16	0.1	84.40	1	84.60	84.70	-0.9	7,199	-0.01%
2024/02/15	221	83.59	0	0.00	83.70	221	7,308	3.02%	大買/鉅額交易
2024/02/02	15	84.20	7	84.10	84.30	8	7,266	0.11%
2024/02/01	0	0.00	28	83.40	84.10	-28	7,299	-0.38%
2024/01/31	0	0.00	1	82.80	82.70	-1	7,276	-0.01%
2024/01/30	2	83.60	0	84.00	83.80	2	7,219	0.03%
2024/01/29	3.5	84.34	0	0.00	84.20	3.5	7,241	0.05%
2024/01/26	1	83.00	0	0.00	83.30	1	7,212	0.01%
2024/01/25	0	0.00	1	84.20	84.20	-1	7,174	-0.01%
2024/01/24	501.3	85.98	0	0.00	86.10	501.3	7,126	7.03%	大買/鉅額交易
2024/01/23	0	82.30	0	0.00	83.50	0	6,876	0.00%
2024/01/19	0	0.00	1	81.30	82.60	-1	6,812	-0.01%
2024/01/18	0.4	80.85	0	0.00	80.70	0.4	6,816	0.01%
2024/01/17	0	81.50	0	0.00	80.80	0	6,811	0.00%
2024/01/15	2	82.70	0	0.00	82.40	2	6,637	0.03%
2024/01/12	2	82.80	0	0.00	83.00	2	6,638	0.03%
2024/01/09	0	0.00	1	83.80	83.80	-1	6,670	-0.02%
2024/01/08	0.5	84.78	0	0.00	83.90	0.5	6,669	0.01%
2024/01/05	500	84.15	0	0.00	83.90	500	6,640	7.53%	大買/鉅額交易
2024/01/04	1	84.30	0	0.00	84.60	1	6,633	0.02%
2024/01/03	2	85.65	0	0.00	85.90	2	6,624	0.03%
2023/12/29	0	0.00	1	86.00	87.30	-1	6,566	-0.02%
2023/12/28	0.2	89.45	1	88.20	88.20	-0.8	6,480	-0.01%
2023/12/27	250	89.39	0	0.00	89.50	250	6,434	3.89%	大買/鉅額交易
2023/12/26	86.1	86.80	1	86.90	88.00	85.1	6,217	1.37%
2023/12/25	3	86.20	5	86.16	86.80	-2	6,146	-0.03%
2023/12/21	0.2	85.20	0	0.00	85.90	0.2	5,982	0.00%
2023/12/20	2	85.85	0	0.00	86.50	2	5,833	0.03%
2023/12/19	0	0.00	0	85.00	85.00	0	5,606	0.00%
2023/12/18	0.2	85.17	0	0.00	85.50	0.2	5,517	0.00%
2023/12/15	0	84.50	0	0.00	84.50	0	5,391	0.00%
2023/12/14	14	85.15	1	85.40	85.50	13	5,312	0.24%
2023/12/13	28	83.94	191	83.31	84.80	-163	5,223	-3.12%	大賣/鉅額交易
2023/12/12	0	0.00	339	82.96	83.10	-339	5,215	-6.50%	大賣/鉅額交易
2023/12/11	2	82.20	65	81.90	82.50	-63	5,183	-1.22%
2023/12/08	1.3	81.53	0	0.00	81.70	1.3	5,160	0.02%
2023/12/07	0	0.00	1	81.50	81.10	-1	5,228	-0.02%
2023/12/06	0	0.00	15	81.20	81.30	-15	5,337	-0.28%
2023/12/05	300	80.18	0	0.00	80.80	300	5,343	5.61%	大買/鉅額交易
2023/12/04	101	80.83	1	80.60	80.90	100	5,339	1.87%	大買/
2023/11/30	194	81.00	0	0.00	81.20	194	5,375	3.61%	大買/鉅額交易
2023/11/29	422	81.38	7	81.89	81.70	415	5,281	7.86%	大買/鉅額交易
2023/11/28	0.3	80.55	0	0.00	81.10	0.3	5,277	0.01%
2023/11/22	0	0.00	0.1	80.80	81.00	-0.1	5,469	0.00%
2023/11/21	0	81.80	0	81.10	81.90	0	5,630	0.00%
2023/11/20	0.3	80.69	1.3	80.93	81.10	-1	5,878	-0.02%
2023/11/17	0	0.00	1	80.50	80.80	-1	5,985	-0.02%
2023/11/14	0	0.00	1	79.40	79.50	-1	6,138	-0.02%
2023/11/10	0	0.00	1	78.20	78.30	-1	6,225	-0.02%
2023/11/09	0	0.00	100	78.01	78.00	-100	6,305	-1.59%
2023/11/08	0.5	78.08	0	0.00	78.00	0.5	6,356	0.01%
2023/11/07	0	0.00	1	77.90	78.00	-1	6,421	-0.02%
2023/11/02	0	0.00	1	77.30	77.20	-1	6,767	-0.01%
2023/11/01	0	0.00	4	76.20	76.90	-4	6,838	-0.06%
2023/10/31	0	0.00	0	76.60	75.40	0	6,907	0.00%
2023/10/30	0.5	77.09	0	0.00	76.50	0.5	6,963	0.01%
2023/10/19	0	0.00	0	77.00	76.60	0	8,293	0.00%
2023/10/18	0.3	76.99	0.3	76.90	76.90	0	8,554	0.00%
2023/10/17	0	0.00	1	78.90	77.00	-1	8,891	-0.01%
2023/10/13	1	77.70	86	78.48	77.90	-85	11,707	-0.73%
2023/10/12	0	0.00	2	78.60	78.90	-2	12,173	-0.02%
2023/10/11	2.4	78.03	7	78.24	78.10	-4.6	12,236	-0.04%
2023/10/06	0	0.00	1	78.00	77.60	-1	12,366	-0.01%
2023/10/03	0.3	77.50	0	0.00	77.40	0.3	12,355	0.00%
2023/10/02	0	0.00	0	76.70	76.60	0	12,385	0.00%
2023/09/28	0.2	76.78	0	0.00	76.60	0.2	12,507	0.00%
2023/09/26	0	0.00	4	76.30	76.00	-4	12,860	-0.03%
2023/09/20	0	0.00	2	77.30	77.00	-2	13,295	-0.02%
2023/09/19	0	0.00	0	78.00	77.20	0	13,334	0.00%
2023/09/18	250.3	77.49	0	0.00	77.30	250.3	13,443	1.86%	大買/鉅額交易
2023/09/14	1	77.60	0	0.00	77.50	1	13,389	0.01%
2023/09/12	5	76.62	6	77.05	76.70	-1	14,226	-0.01%
2023/09/11	7	74.97	4	74.90	74.90	3	14,315	0.02%
2023/09/08	2.5	77.93	1.1	78.10	78.10	1.4	14,255	0.01%
2023/09/06	146	78.24	1	77.80	77.80	145	14,359	1.01%	大買/鉅額交易
2023/09/04	1	77.10	1	77.10	77.30	0	14,516	0.00%
2023/09/01	0.1	77.80	0	0.00	77.70	0.1	14,570	0.00%
2023/08/29	3	78.43	0	78.50	78.30	3	14,915	0.02%
2023/08/28	1.2	78.69	0.1	78.66	78.70	1	14,904	0.01%
2023/08/25	1	79.39	1	78.90	78.90	0	14,987	0.00%
2023/08/24	1.1	80.27	11	79.75	80.10	-9.9	14,881	-0.07%
2023/08/22	1	77.70	0	0.00	77.80	1	14,486	0.01%
2023/08/21	0	0.00	0	77.00	76.70	0	14,343	0.00%
2023/08/18	0.3	77.96	5	78.10	76.90	-4.7	14,225	-0.03%
2023/08/15	2	75.82	2	76.60	76.60	0	13,908	0.00%
2023/08/14	0	0.00	0	75.30	75.50	0	13,846	0.00%
2023/08/10	8	75.50	0	0.00	76.10	8	13,824	0.06%
2023/08/09	1	77.30	4	78.77	78.40	-3	13,609	-0.02%
2023/08/08	0.4	77.48	10	77.00	77.50	-9.6	13,510	-0.07%
2023/08/04	40	76.58	0	0.00	76.70	40	13,310	0.30%
2023/08/02	11	76.13	40	76.10	75.80	-29	13,195	-0.22%
2023/08/01	0	76.00	40	76.20	76.20	-40	13,033	-0.31%
2023/07/31	3	76.00	2	76.65	76.40	1	12,942	0.01%
2023/07/28	0.1	78.03	0	0.00	78.70	0.1	12,711	0.00%
2023/07/27	31	78.23	32	77.50	77.50	-1	12,594	-0.01%
2023/07/25	2	81.05	3	80.93	80.20	-1	12,303	-0.01%
2023/07/24	11.2	79.56	7	79.44	78.80	4.2	11,989	0.04%
2023/07/21	3	74.87	1	76.10	76.60	2	11,653	0.02%
2023/07/20	4.2	76.10	0	0.00	76.10	4.2	11,433	0.04%
2023/07/19	119	81.66	5	78.50	76.80	114	11,091	1.03%	大買/鉅額交易
2023/07/18	321.2	89.24	23	83.95	84.20	298.2	10,245	2.91%	大買/鉅額交易
2023/07/17	10	80.65	21.2	81.90	81.90	-11.2	8,199	-0.14%
2023/07/14	14	74.82	1	74.80	74.50	13	7,719	0.17%
2023/07/13	0	0.00	1	75.10	74.20	-1	7,601	-0.01%
2023/07/10	44	70.04	0	0.00	69.90	44	7,371	0.60%
2023/07/07	44.8	70.21	0	0.00	70.50	44.8	7,383	0.61%
2023/07/06	0	70.80	660	70.73	70.70	-660	7,363	-8.96%	大賣/鉅額交易
2023/07/04	0	72.80	0	0.00	72.20	0	7,130	0.00%
2023/07/03	220	75.60	0	0.00	76.00	220	6,909	3.18%	大買/鉅額交易
2023/06/30	220	74.92	0	0.00	74.80	220	6,771	3.25%	大買/鉅額交易
2023/06/29	220	75.21	0	0.00	75.10	220	6,656	3.31%	大買/鉅額交易
2023/06/28	0.1	75.20	0	0.00	74.80	0.1	6,578	0.00%
2023/06/27	1	74.90	0	0.00	74.70	1	6,554	0.02%
2023/06/26	0	75.60	0	0.00	75.30	0	6,478	0.00%
2023/06/20	0.1	76.37	2	76.30	76.40	-1.9	6,345	-0.03%
2023/06/19	0	0.00	0	77.20	77.10	0	6,266	0.00%
2023/06/16	0	0.00	5	79.30	79.30	-5	6,128	-0.08%
2023/06/15	0	79.40	0	0.00	79.40	0	5,369	0.00%
2023/06/13	0.5	77.60	0	0.00	78.00	0.5	5,214	0.01%
2023/06/08	1	77.80	4	78.10	77.40	-3	5,167	-0.06%
2023/06/06	2	77.60	20	77.90	77.50	-18	4,999	-0.36%
2023/06/05	1	78.00	0	0.00	78.00	1	4,932	0.02%
2023/06/02	180	77.33	7	76.76	77.10	173	4,767	3.63%	大買/鉅額交易
2023/06/01	0.1	75.20	0	0.00	75.70	0.1	4,541	0.00%
2023/05/30	0	0.00	2.2	75.09	75.00	-2.2	4,343	-0.05%
2023/05/23	20	73.15	0	0.00	73.10	20	4,149	0.48%
2023/05/16	0	0.00	1	71.20	71.30	-1	3,882	-0.03%
2023/05/11	0	0.00	0.7	70.60	70.70	-0.7	3,826	-0.02%
2023/04/27	0	0.00	8	69.95	69.60	-8	4,145	-0.19%
2023/04/26	0	0.00	0.1	69.50	69.70	-0.1	4,071	0.00%
2023/04/24	0	69.80	0	0.00	69.70	0	3,855	0.00%
2023/04/14	0	0.00	1	70.20	70.20	-1	3,662	-0.03%
2023/04/13	0	70.40	0	0.00	70.30	0	3,653	0.00%
2023/03/27	0.2	69.80	0	0.00	69.90	0.2	4,367	0.00%
2023/03/24	0	69.50	0	0.00	69.90	0	4,654	0.00%
2023/03/22	0	0.00	16	69.23	69.40	-16	4,691	-0.34%
2023/02/24	0	0.00	2	68.40	68.00	-2	4,830	-0.04%
2023/02/22	0	0.00	1	68.00	68.20	-1	4,832	-0.02%
2023/02/21	0	0.00	1	67.80	67.90	-1	4,846	-0.02%
2023/02/17	0	0.00	1	67.30	67.50	-1	4,942	-0.02%
2023/02/15	63	67.09	1	67.10	67.20	62	5,110	1.21%
2023/02/14	0	0.00	3	66.80	66.70	-3	5,099	-0.06%
2023/02/13	1	66.80	1	67.00	67.10	0	5,107	0.00%
2023/01/17	0	64.50	0	0.00	64.70	0	5,134	0.00%
2023/01/12	0	0.00	1	64.60	64.50	-1	5,310	-0.02%
2023/01/11	0	0.00	1	64.50	64.50	-1	5,367	-0.02%
2023/01/06	0	0.00	5	64.20	64.00	-5	5,574	-0.09%
2023/01/04	1,072	63.50	0	0.00	63.50	1,072	5,611	19.10%	大買/鉅額交易
2022/12/29	0	0.00	3	63.50	63.80	-3	5,728	-0.05%
2022/12/20	5	63.00	0	0.00	63.60	5	5,618	0.09%
2022/12/19	0	0.00	180	63.09	63.80	-180	5,419	-3.32%	大賣/鉅額交易
2022/12/15	0	0.00	1	63.10	63.50	-1	5,006	-0.02%
2022/12/09	3	62.53	0	0.00	63.10	3	5,270	0.06%
2022/12/08	1	62.20	0	0.00	62.20	1	5,305	0.02%
2022/12/06	0	0.00	1	62.90	63.80	-1	5,406	-0.02%
2022/11/23	0	0.00	1	59.30	59.20	-1	5,519	-0.02%
2022/11/14	1	60.70	1	60.40	60.40	0	5,454	0.00%
2022/11/11	1	60.20	1	59.90	60.00	0	5,398	0.00%
2022/11/08	1	58.10	0	0.00	58.10	1	5,399	0.02%
2022/11/07	2	57.60	0	0.00	57.70	2	5,423	0.04%
2022/10/14	0	0.00	1	58.00	57.30	-1	5,331	-0.02%
2022/09/26	3	59.57	0	0.00	59.30	3	5,384	0.06%
2022/09/23	0	0.00	1	60.50	60.40	-1	5,451	-0.02%
2022/09/20	1	64.00	0	0.00	63.70	1	5,815	0.02%
2022/09/13	42	65.30	0	0.00	65.50	42	5,593	0.75%
2022/08/12	1	64.90	0	0.00	64.50	1	5,768	0.02%
2022/08/10	0.1	63.30	0	0.00	63.00	0.1	5,813	0.00%
2022/08/08	0	0.00	1	61.70	62.10	-1	5,938	-0.02%
2022/08/05	1	62.00	0	0.00	62.00	1	6,189	0.02%
2022/08/02	1	62.80	0	0.00	63.00	1	6,251	0.02%
2022/07/26	0	60.80	0	0.00	60.80	0	6,119	0.00%
2022/07/15	1	58.90	0	0.00	58.70	1	6,324	0.02%
2022/07/05	0	0.00	14	56.40	56.40	-14	6,465	-0.22%
2022/07/01	83	57.27	0	0.00	57.10	83	6,479	1.28%
2022/06/23	1	68.00	0	0.00	67.50	1	5,895	0.02%
2022/06/10	0	68.80	0	0.00	68.70	0	6,724	0.00%
2022/05/26	1	66.40	0	0.00	65.90	1	7,201	0.01%
2022/05/24	0	0.00	1	65.10	64.90	-1	7,279	-0.01%
2022/05/19	0	65.00	0	0.00	64.70	0	7,274	0.00%
2022/05/18	1	65.00	0	0.00	65.20	1	7,214	0.01%
2022/05/16	1	64.70	0	0.00	64.20	1	7,123	0.01%
2022/05/13	1	64.50	0	0.00	64.60	1	7,048	0.01%
2022/05/12	0.5	68.00	0.3	68.60	67.70	0.3	6,802	0.00%
2022/05/11	1	68.90	0	0.00	68.50	1	6,716	0.01%
2022/05/10	1	68.90	0	0.00	69.70	1	6,755	0.01%
2022/05/09	0.1	69.68	0	0.00	69.40	0.1	6,795	0.00%
2022/05/06	0	0.00	0	70.30	70.60	0	6,771	0.00%
2022/04/28	0	0.00	1	69.00	69.40	-1	7,031	-0.01%
2022/04/27	2	69.85	0	0.00	69.90	2	6,982	0.03%
2022/04/22	0	0.00	334	71.88	72.00	-334	7,200	-4.64%	大賣/鉅額交易
2022/04/21	334	71.52	0	0.00	71.90	334	7,147	4.67%	大買/鉅額交易
2022/04/15	0.5	70.64	0	0.00	70.30	0.5	7,000	0.01%
2022/04/13	0	0.00	20.5	71.40	71.50	-20.5	7,074	-0.29%
2022/04/12	1	71.50	0	0.00	71.00	1	7,071	0.01%
2022/03/30	0	0.00	1	72.80	72.70	-1	6,873	-0.01%
2022/03/29	0	0.00	1	72.80	72.80	-1	6,864	-0.01%
2022/03/28	2	72.90	0	0.00	72.80	2	6,831	0.03%
2022/03/25	14	73.41	0	0.00	73.60	14	6,816	0.21%
2022/03/24	0	0.00	1	73.40	73.60	-1	6,793	-0.01%
2022/03/23	0.3	72.80	3	72.70	73.00	-2.8	6,702	-0.04%
2022/03/18	0.7	72.50	0	0.00	72.80	0.7	6,492	0.01%
2022/03/17	0	0.00	4	72.80	72.90	-4	6,112	-0.07%
2022/03/16	0	0.00	3	72.07	72.10	-3	5,956	-0.05%
2022/03/15	0	0.00	6	71.17	71.60	-6	5,852	-0.10%
2022/03/14	0	0.00	2	71.25	71.60	-2	5,755	-0.03%
2022/03/11	6	70.72	6	70.42	70.40	0	5,584	0.00%
2022/03/09	0	0.00	0	68.50	68.90	0	5,413	0.00%
2022/03/08	0.7	68.30	0	0.00	68.60	0.7	5,452	0.01%
2022/03/04	0	69.60	0	0.00	69.70	0	5,362	0.00%
2022/03/02	0	0.00	0	70.10	69.90	0	5,409	0.00%
2022/03/01	2.5	70.22	2	70.50	70.30	0.5	5,422	0.01%
2022/02/24	0	0.00	1	69.00	69.00	-1	5,286	-0.02%
2022/02/23	0	0.00	1	69.60	69.80	-1	5,235	-0.02%
2022/02/18	3.1	70.02	0	0.00	70.10	3.1	5,306	0.06%
2022/02/16	2	69.60	3	69.77	69.80	-1	5,368	-0.02%
2022/02/15	2	69.25	0	0.00	69.10	2	5,457	0.04%
2022/02/09	0	0.00	3	70.10	70.80	-3	5,515	-0.05%
2022/02/08	2.5	69.54	1.4	69.60	69.70	1.1	5,456	0.02%
2022/02/07	0	69.00	0	0.00	69.60	0	5,471	0.00%
2022/01/26	1	69.90	0	0.00	69.30	1	5,489	0.02%
2022/01/25	1	70.50	0	0.00	69.90	1	5,829	0.02%
2022/01/24	0	0.00	1	70.60	70.80	-1	5,792	-0.02%
2022/01/21	1	70.00	2	70.10	70.40	-1	5,745	-0.02%
2022/01/20	0	70.80	0	0.00	70.90	0	5,651	0.00%
2022/01/19	2.3	70.70	5	70.82	71.00	-2.7	5,613	-0.05%
2022/01/18	2.5	70.45	3	70.30	70.40	-0.5	5,451	-0.01%
2022/01/17	93	69.06	0	0.00	69.00	93	5,157	1.80%
2022/01/14	20	69.00	0	0.00	69.00	20	5,171	0.39%
2022/01/12	27	68.81	5	68.70	69.30	22	5,218	0.42%
2022/01/11	6	68.97	0	0.00	69.10	6	5,242	0.11%
2022/01/10	0.8	68.70	0	0.00	68.80	0.8	5,236	0.02%
2022/01/07	2	68.80	0	0.00	69.10	2	5,255	0.04%
2022/01/05	0	0.00	27	68.90	68.90	-27	5,207	-0.52%
2022/01/04	0	0.00	3.1	68.00	68.30	-3.1	5,251	-0.06%
2021/12/29	0	0.00	2	69.40	69.30	-2	5,230	-0.04%
2021/12/28	0.5	68.80	1	69.28	69.40	-0.5	5,246	-0.01%
2021/12/24	0.1	68.60	0	0.00	68.70	0.1	5,246	0.00%
2021/12/20	0.7	68.20	0	0.00	68.50	0.7	5,312	0.01%
2021/12/09	0	0.00	0	67.30	68.00	0	5,482	0.00%
2021/12/08	0.7	67.30	0	0.00	67.10	0.7	5,438	0.01%
2021/12/07	1	66.80	0	0.00	66.80	1	5,387	0.02%
2021/12/06	1	66.21	1	66.80	66.90	0	5,381	0.00%
2021/12/03	1	66.70	0	0.00	66.40	1	5,382	0.02%
2021/12/02	1	66.70	0	0.00	66.40	1	5,331	0.02%
2021/12/01	1	66.70	0	0.00	66.90	1	5,259	0.02%
2021/11/30	3	66.87	0	0.00	66.60	3	5,250	0.06%
2021/11/29	1.4	67.03	0	0.00	67.00	1.4	5,112	0.03%
2021/11/26	1	67.60	0	0.00	67.30	1	5,111	0.02%
2021/11/25	1	67.80	0	0.00	67.80	1	5,201	0.02%
2021/11/24	1	68.00	0	0.00	68.10	1	5,184	0.02%
2021/11/19	0	0.00	0	68.50	68.10	0	5,249	0.00%
2021/11/18	0.5	68.50	1	68.40	68.30	-0.5	5,245	-0.01%
2021/11/17	1	68.10	0	0.00	68.00	1	5,224	0.02%
2021/11/15	1	67.80	1	68.00	68.00	0	5,251	0.00%
2021/11/12	1,501	67.28	1	67.50	67.70	1,500	5,276	28.43%	大買/鉅額交易
2021/11/11	0	0.00	4	68.00	67.90	-4	5,244	-0.08%
2021/11/09	0	0.00	5	68.80	69.00	-5	5,375	-0.09%
2021/11/08	0.4	69.00	20	68.20	68.50	-19.6	5,461	-0.36%
2021/11/04	0	0.00	3	69.20	69.30	-3	5,483	-0.05%
2021/11/03	2	69.40	4	69.55	69.50	-2	5,504	-0.04%
2021/11/02	1	70.40	2	70.25	69.30	-1	5,477	-0.02%
2021/11/01	0	0.00	44	67.61	68.10	-44	5,329	-0.83%
2021/10/28	0.1	68.00	0	0.00	67.90	0.1	5,340	0.00%
2021/10/27	0	0.00	2	67.90	67.70	-2	5,372	-0.04%
2021/10/22	0	0.00	1	67.30	67.40	-1	5,540	-0.02%
2021/10/20	2	68.15	0	0.00	67.80	2	5,599	0.04%
2021/10/19	1	67.80	105	67.93	67.90	-104	5,613	-1.85%	大賣/鉅額交易
2021/10/18	0.3	67.80	0	0.00	67.80	0.3	5,644	0.01%
2021/10/15	1	67.50	0	0.00	67.70	1	5,681	0.02%
2021/10/08	0.3	67.10	0	0.00	66.80	0.3	5,786	0.01%
2021/10/06	1	66.20	1	66.50	66.50	0	6,001	0.00%
2021/10/05	1	66.10	0	0.00	66.40	1	6,142	0.02%
2021/10/04	0.3	66.20	0	0.00	66.10	0.3	6,293	0.00%
2021/10/01	1	66.20	0	0.00	66.00	1	6,320	0.02%
2021/09/28	0.1	66.90	3	66.60	66.50	-2.9	6,517	-0.04%
2021/09/27	2	67.20	0	0.00	67.20	2	6,647	0.03%
2021/09/24	2	67.50	0	0.00	67.10	2	6,925	0.03%
2021/09/22	0.2	64.70	0	0.00	65.60	0.2	7,624	0.00%
2021/09/17	0	0.00	0	65.10	64.70	0	7,717	0.00%
2021/09/15	1	64.60	0	0.00	64.60	1	7,936	0.01%
2021/09/14	0	64.90	0	0.00	64.50	0	8,037	0.00%
2021/09/13	2	65.00	0	0.00	65.20	2	8,176	0.02%
2021/09/09	0	0.00	0	64.10	64.20	0	8,495	0.00%
2021/09/08	1,000.7	64.49	0	0.00	64.40	1,000.7	8,506	11.76%	大買/鉅額交易
2021/09/06	0	0.00	1	65.50	65.30	-1	8,622	-0.01%
2021/09/03	2	65.00	0	0.00	65.30	2	8,711	0.02%
2021/08/31	10	64.40	0	64.70	64.80	10	8,750	0.11%
2021/08/30	0.2	65.00	0	0.00	64.60	0.2	8,683	0.00%
2021/08/23	4	64.60	1	64.50	64.50	3	8,846	0.03%
2021/08/20	11	64.17	0	0.00	64.20	11	8,974	0.12%
2021/08/19	2	64.20	0	0.00	64.50	2	9,122	0.02%
2021/08/18	0.3	64.20	0	0.00	64.10	0.3	9,144	0.00%
2021/08/17	1	64.00	2	64.00	64.50	-1	9,221	-0.01%
2021/08/16	17	64.88	0	0.00	64.50	17	9,212	0.18%
2021/08/13	3	65.87	0	0.00	65.70	3	9,230	0.03%
2021/08/09	0.4	67.90	2	67.60	67.50	-1.6	9,527	-0.02%
2021/08/05	1	68.20	0	0.00	68.80	1	9,788	0.01%
2021/08/03	0	0.00	1	67.20	67.10	-1	10,434	-0.01%
2021/07/30	10	66.90	0	0.00	67.30	10	10,571	0.09%
2021/07/28	1.1	67.74	4	67.30	67.80	-2.9	10,891	-0.03%
2021/07/27	3	67.90	0	0.00	68.00	3	11,112	0.03%
2021/07/26	1	66.80	0	0.00	66.90	1	11,257	0.01%
2021/07/23	1	66.80	0	0.00	66.80	1	11,392	0.01%
2021/07/22	0	0.00	2	66.90	67.10	-2	11,465	-0.02%
2021/07/21	0	67.20	0	0.00	67.20	0	11,550	0.00%
2021/07/19	0.2	67.90	0	0.00	67.90	0.2	11,774	0.00%
2021/07/16	3	67.70	0	0.00	68.00	3	12,296	0.02%
2021/07/09	7	67.61	5	67.60	67.60	2	12,388	0.02%
2021/07/08	0.6	68.80	1	68.60	68.10	-0.4	12,472	0.00%
2021/07/07	0.2	68.30	3	68.10	68.30	-2.8	12,569	-0.02%
2021/07/06	13	68.30	0	0.00	68.30	13	12,718	0.10%
2021/07/05	2	68.55	0	0.00	68.70	2	12,813	0.02%
2021/07/02	9	67.90	0	0.00	68.00	9	12,858	0.07%
2021/07/01	7	68.04	0	0.00	68.30	7	12,921	0.05%
2021/06/30	7	68.93	0	0.00	68.80	7	12,878	0.05%
2021/06/29	0	0.00	1	73.70	73.70	-1	12,478	-0.01%
2021/06/28	0.2	74.40	0	0.00	74.00	0.2	12,325	0.00%
2021/06/25	0	0.00	1	74.70	74.50	-1	12,356	-0.01%
2021/06/24	0	0.00	1.1	74.79	74.50	-1.1	12,490	-0.01%
2021/06/23	3	74.40	0	0.00	74.60	3	13,119	0.02%
2021/06/22	0	0.00	1	74.70	74.30	-1	13,325	-0.01%
2021/06/21	0	0.00	18	73.84	74.40	-18	13,359	-0.13%
2021/06/18	2.2	74.73	21	74.70	74.70	-18.8	13,457	-0.14%
2021/06/11	0	73.10	1	72.60	72.30	-1	14,259	-0.01%
2021/06/10	0	0.00	2	73.00	73.00	-2	14,363	-0.01%
2021/06/09	0	0.00	0	73.40	72.70	0	14,498	0.00%
2021/06/08	0.3	73.40	0	0.00	73.50	0.3	14,816	0.00%
2021/06/02	1	74.00	1	73.30	73.60	0	15,739	0.00%
2021/06/01	0	0.00	2	73.60	73.80	-2	15,892	-0.01%
2021/05/31	0	0.00	0.1	73.00	73.50	-0.1	15,999	0.00%
2021/05/28	0.1	73.30	0	0.00	73.20	0.1	16,099	0.00%
2021/05/26	1.1	73.10	0	0.00	73.30	1.1	16,505	0.01%
2021/05/25	1	72.80	2	72.60	72.90	-1	16,687	-0.01%
2021/05/19	0	0.00	2	71.50	71.50	-2	17,153	-0.01%
2021/05/18	2.2	69.45	0	0.00	70.20	2.2	17,358	0.01%
2021/05/17	1	67.80	0	0.00	68.40	1	17,964	0.01%
2021/05/14	0	0.00	1	70.30	70.60	-1	17,941	-0.01%
2021/05/12	1	71.00	9	71.25	71.10	-8	17,959	-0.04%
2021/05/11	2	69.70	4	69.60	69.30	-2	17,558	-0.01%
2021/05/10	2.3	70.81	0	0.00	70.60	2.3	17,580	0.01%
2021/05/07	10	70.65	0	0.00	71.10	10	18,197	0.05%
2021/05/06	4	70.30	0	0.00	69.70	4	19,274	0.02%
2021/05/05	1	71.00	0	0.00	70.80	1	19,804	0.01%
2021/05/04	3	70.80	2	71.10	71.50	1	20,037	0.00%
2021/05/03	1	72.20	0	0.00	72.20	1	20,055	0.00%
2021/04/29	0	0.00	0.2	74.20	73.60	-0.2	20,347	0.00%
2021/04/28	0.1	73.70	8	73.70	73.60	-7.9	20,672	-0.04%
2021/04/27	1	73.20	0.3	73.40	73.30	0.7	21,355	0.00%
2021/04/26	0	0.00	1	73.50	73.60	-1	21,679	0.00%
2021/04/23	1	74.30	1	74.20	73.90	0	22,419	0.00%
2021/04/22	4.5	74.79	3	74.93	74.10	1.5	24,604	0.01%
2021/04/21	0	73.90	4	74.20	74.30	-4	25,484	-0.02%
2021/04/20	4	73.50	0	73.90	74.00	4	26,144	0.02%
2021/04/19	21.1	73.51	1	73.70	73.80	20.1	26,288	0.08%
2021/04/14	3.4	72.48	0	0.00	73.20	3.4	26,434	0.01%
2021/04/13	0	73.05	1	72.90	72.50	-1	26,365	0.00%
2021/04/12	1,001	72.79	0	0.00	72.70	1,001	26,479	3.78%	大買/鉅額交易
2021/04/09	12	73.34	1	73.30	73.30	11	26,461	0.04%
2021/04/08	5.2	73.76	0	0.00	73.60	5.2	26,327	0.02%
2021/04/07	1	72.80	0	0.00	72.80	1	26,181	0.00%
2021/04/06	2	73.30	0	0.00	73.00	2	26,030	0.01%
2021/04/01	0	0.00	2	74.30	73.50	-2	25,829	-0.01%
2021/03/31	0	0.00	31	73.82	74.10	-31	25,726	-0.12%
2021/03/30	18	73.65	2	73.80	73.70	16	25,623	0.06%
2021/03/29	2	73.45	3	73.67	73.60	-1	25,510	0.00%
2021/03/26	20.1	74.06	93	73.57	73.80	-72.9	25,357	-0.29%
2021/03/25	84	75.41	18	74.81	75.70	66	24,820	0.27%
2021/03/24	105	74.25	100	74.14	74.20	5	24,692	0.02%	大買/
2021/03/23	103	73.98	1.1	74.16	74.00	101.9	24,594	0.41%	大買/鉅額交易
2021/03/22	3	74.03	0	0.00	74.00	3	24,491	0.01%
2021/03/19	0.5	74.60	0	74.40	75.00	0.5	24,545	0.00%
2021/03/18	0.1	73.30	5.1	74.01	74.30	-5	24,358	-0.02%
2021/03/16	1	71.90	0	0.00	71.50	1	24,370	0.00%
2021/03/15	1.1	71.35	0	0.00	71.50	1.1	24,405	0.00%
2021/03/12	14	71.26	0	0.00	71.40	14	24,426	0.06%
2021/03/11	5	71.80	40	71.38	72.00	-35	24,483	-0.14%
2021/03/10	1	74.10	5	74.10	73.90	-4	23,998	-0.02%
2021/03/09	7	72.80	1	72.90	72.80	6	23,975	0.03%
2021/03/08	8.1	73.51	0	0.00	73.20	8.1	23,979	0.03%
2021/03/05	0	0.00	6	73.52	73.50	-6	23,936	-0.03%
2021/03/04	0	74.70	0	0.00	74.30	0	23,982	0.00%
2021/03/03	4	74.63	0	0.00	75.50	4	23,918	0.02%
2021/03/02	2	74.20	1	74.10	73.90	1	23,861	0.00%
2021/02/26	2.1	74.56	0	0.00	74.60	2.1	23,754	0.01%
2021/02/25	2.2	75.79	9.2	75.91	75.90	-7	23,456	-0.03%
2021/02/24	0.2	76.63	1	76.00	76.00	-0.8	23,325	0.00%
2021/02/23	1	75.00	0	0.00	75.10	1	23,270	0.00%
2021/02/22	3	76.00	21	76.09	75.80	-18	23,118	-0.08%
2021/02/19	7	75.97	1.1	75.86	76.10	5.9	22,985	0.03%
2021/02/18	1.3	75.76	187.1	75.34	75.40	-185.8	22,853	-0.81%	大賣/鉅額交易
2021/02/17	5.4	75.81	100	75.23	75.20	-94.6	22,678	-0.42%
2021/02/05	0	0.00	2	78.40	78.40	-2	22,274	-0.01%
2021/02/04	1	79.40	0	0.00	78.90	1	22,157	0.00%
2021/02/03	0	0.00	0.1	78.50	78.20	-0.1	22,161	0.00%
2021/02/02	3	78.10	0	0.00	78.10	3	22,341	0.01%
2021/02/01	3	77.20	2	77.60	78.00	1	22,368	0.00%
2021/01/29	10.1	79.85	6	80.53	78.40	4.1	22,106	0.02%
2021/01/28	5.1	81.58	30	81.53	81.50	-24.9	21,406	-0.12%
2021/01/27	26	80.48	13	80.29	81.10	13	20,213	0.06%
2021/01/26	1	78.00	1	79.00	77.70	0	19,412	0.00%
2021/01/25	4	77.38	1	78.00	78.00	3	19,027	0.02%
2021/01/22	4	75.30	3	75.33	77.60	1	18,789	0.01%
2021/01/21	17	77.06	57	77.15	77.00	-40	18,280	-0.22%
2021/01/20	51.3	76.46	4	76.45	76.00	47.3	17,816	0.27%
2021/01/19	3	79.17	8	78.81	79.00	-5	17,029	-0.03%
2021/01/18	7.1	78.60	31	78.78	79.00	-23.9	16,570	-0.14%
2021/01/15	32	81.59	17.5	81.20	80.40	14.5	15,678	0.09%
2021/01/14	26	77.23	10.6	77.68	77.90	15.4	13,423	0.11%
2021/01/13	580	70.58	11.3	70.33	70.90	568.7	12,034	4.73%	大買/鉅額交易
2021/01/12	4	67.65	18	67.03	67.50	-14	11,175	-0.13%
2021/01/11	2	66.90	52	66.84	67.30	-50	10,964	-0.46%
2021/01/08	0.1	67.40	4	67.23	67.40	-3.9	10,765	-0.04%
2021/01/06	0	0.00	2	67.00	66.70	-2	10,633	-0.02%
2021/01/05	4	66.93	0	0.00	66.80	4	10,501	0.04%
2021/01/04	4	67.35	7	67.91	68.00	-3	10,269	-0.03%
2020/12/31	0	0.00	1	67.30	67.30	-1	10,070	-0.01%
2020/12/29	1	68.20	1	67.60	67.10	0	9,957	0.00%
2020/12/28	0	0.00	1	68.20	68.00	-1	9,906	-0.01%
2020/12/25	0	0.00	1	67.80	67.80	-1	9,956	-0.01%
2020/12/21	2	66.15	0	0.00	66.20	2	9,896	0.02%
2020/12/18	0.1	68.10	68	67.57	66.70	-67.9	9,762	-0.70%
2020/12/17	0	0.00	2	67.80	67.90	-2	9,618	-0.02%
2020/12/16	2	68.05	2	68.15	68.50	0	9,602	0.00%
2020/12/15	9	67.92	1	67.90	67.30	8	9,669	0.08%
2020/12/14	4	70.35	0	0.00	69.60	4	9,443	0.04%
2020/12/11	11	70.32	1	70.70	69.90	10	9,331	0.11%
2020/12/10	1.1	69.21	2	69.00	69.40	-0.9	8,938	-0.01%
2020/12/09	1	69.40	0	0.00	69.40	1	8,781	0.01%
2020/12/08	1.1	68.78	315	68.42	68.40	-313.9	8,606	-3.65%	大賣/鉅額交易
2020/12/07	1	68.10	3	68.67	68.80	-2	8,455	-0.02%
2020/12/04	0	0.00	7	66.49	66.60	-7	8,094	-0.09%
2020/12/03	1	66.30	15	66.43	66.10	-14	8,018	-0.17%
2020/12/02	3	65.87	0	0.00	66.40	3	7,971	0.04%
2020/11/30	1	66.50	2	66.60	65.30	-1	7,741	-0.01%
2020/11/27	3	66.50	6	66.70	66.50	-3	7,551	-0.04%
2020/11/26	0	0.00	2	66.30	66.50	-2	7,521	-0.03%
2020/11/25	1	66.10	0	0.00	65.90	1	7,510	0.01%
2020/11/24	5.2	65.91	1	66.10	66.20	4.2	7,477	0.06%
2020/11/23	1	66.20	0	0.00	65.90	1	7,358	0.01%
2020/11/20	1	66.00	1	65.60	65.60	0	7,246	0.00%
2020/11/18	2.1	65.05	4	65.15	65.30	-1.9	7,205	-0.03%
2020/11/16	0	0.00	1	64.80	65.00	-1	7,368	-0.01%
2020/11/13	0	0.00	5	64.00	64.10	-5	7,365	-0.07%
2020/11/11	1	62.20	2	61.50	62.50	-1	7,841	-0.01%
2020/11/10	2	60.25	9	60.30	60.30	-7	8,501	-0.08%
2020/11/09	1.1	60.90	1	62.70	60.90	0.1	8,160	0.00%
2020/11/05	0	0.00	1	62.70	62.30	-1	8,012	-0.01%
2020/11/03	1	62.30	1	62.40	62.40	0	8,181	0.00%
2020/10/23	1	62.40	0	0.00	62.40	1	8,830	0.01%
2020/10/22	2	62.25	0	0.00	62.30	2	8,865	0.02%
2020/10/19	0.2	63.50	0	0.00	63.50	0.2	8,992	0.00%
2020/10/12	5	64.10	0	0.00	64.10	5	9,380	0.05%
2020/10/08	1.1	63.81	3	63.70	64.00	-1.9	9,392	-0.02%
2020/10/06	0	0.00	2	63.85	63.80	-2	9,513	-0.02%
2020/10/05	0	0.00	1	64.00	63.20	-1	9,602	-0.01%
2020/09/30	0	0.00	2	63.60	63.80	-2	9,703	-0.02%
2020/09/29	2	62.25	2	63.00	62.90	0	9,763	0.00%
2020/09/28	0	0.00	3	61.93	62.20	-3	9,840	-0.03%
2020/09/25	2	61.35	0	0.00	61.30	2	9,978	0.02%
2020/09/24	4	62.05	0	0.00	61.50	4	10,068	0.04%
2020/09/23	3	63.40	0	0.00	63.00	3	10,071	0.03%
2020/09/22	4	63.43	1	63.90	63.20	3	10,826	0.03%
2020/09/21	7	64.80	0	0.00	64.20	7	11,198	0.06%
2020/09/18	0.1	65.50	4	64.45	65.60	-3.9	11,465	-0.03%
2020/09/15	128	64.14	0	0.00	63.90	128	11,987	1.07%	大買/鉅額交易
2020/09/11	1	63.40	0	0.00	62.80	1	12,060	0.01%
2020/09/10	2	62.95	0	0.00	62.80	2	12,134	0.02%
2020/09/09	100	62.88	1	63.00	63.20	99	12,278	0.81%
2020/09/08	0	0.00	4	63.10	63.10	-4	12,530	-0.03%
2020/09/07	2	62.90	0	0.00	62.90	2	12,889	0.02%
2020/09/04	1	63.10	1	63.30	63.60	0	12,959	0.00%
2020/09/03	0	0.00	1	64.00	63.70	-1	13,012	-0.01%
2020/09/02	8	63.90	0	0.00	63.70	8	13,103	0.06%
2020/09/01	2	63.40	117	63.30	63.50	-115	13,101	-0.88%	大賣/鉅額交易
2020/08/28	2	62.95	13	63.35	62.90	-11	13,242	-0.08%
2020/08/27	12	63.85	0	0.00	63.90	12	13,210	0.09%
2020/08/25	0	0.00	1	64.00	63.80	-1	13,476	-0.01%
2020/08/24	1	63.50	0	0.00	63.30	1	13,484	0.01%
2020/08/21	13	64.56	3	64.40	64.40	10	13,382	0.07%
2020/08/20	1	63.80	5	64.00	64.00	-4	13,352	-0.03%
2020/08/19	0	0.00	4	66.70	66.60	-4	13,179	-0.03%
2020/08/18	7	68.35	7	67.84	67.70	0	13,092	0.00%
2020/08/17	6	68.60	14	69.11	69.10	-8	13,050	-0.06%
2020/08/14	3	65.83	7	66.80	66.70	-4	12,536	-0.03%
2020/08/12	1	62.20	0	0.00	62.10	1	11,973	0.01%
2020/08/11	3	62.70	0	0.00	62.00	3	12,059	0.02%
2020/08/10	0.1	63.60	0	0.00	63.60	0.1	12,418	0.00%
2020/08/07	1	63.50	0	0.00	63.60	1	12,421	0.01%
2020/08/06	178	63.93	0	0.00	64.00	178	12,425	1.43%	大買/鉅額交易
2020/08/05	279	64.18	1	64.20	63.40	278	12,453	2.23%	大買/鉅額交易
2020/08/03	2	62.10	0	0.00	62.10	2	12,256	0.02%
2020/07/31	4.3	61.62	0	0.00	61.70	4.3	12,209	0.04%
2020/07/30	0	0.00	9	60.54	61.30	-9	12,140	-0.07%
2020/07/28	1	61.30	0	0.00	60.60	1	12,092	0.01%
2020/07/24	0	0.00	1	62.20	61.20	-1	12,241	-0.01%
2020/07/23	2	61.95	0	0.00	62.20	2	12,237	0.02%
2020/07/22	2	61.80	2	61.90	61.90	0	12,201	0.00%
2020/07/21	2	61.10	0	0.00	61.20	2	12,219	0.02%
2020/07/20	427	61.80	5	61.80	61.50	422	12,115	3.48%	大買/鉅額交易
2020/07/14	5	64.80	0	0.00	64.70	5	12,193	0.04%
2020/07/13	0	0.00	2	64.70	64.80	-2	12,260	-0.02%
2020/07/10	3	64.23	0	0.00	63.70	3	12,339	0.02%
2020/07/08	3.1	65.04	20	65.00	65.10	-16.9	12,351	-0.14%
2020/07/07	2	66.00	0	0.00	65.60	2	12,272	0.02%
2020/07/06	0	0.00	7	66.43	66.50	-7	12,140	-0.06%
2020/07/03	2	65.90	0	0.00	66.10	2	12,122	0.02%
2020/07/02	5	65.00	0	0.00	65.30	5	12,087	0.04%
2020/07/01	0	0.00	5	64.38	64.50	-5	12,103	-0.04%
2020/06/30	9	64.86	7	64.00	64.00	2	12,039	0.02%
2020/06/29	4	69.75	93	70.18	69.80	-89	11,418	-0.78%
2020/06/24	4	70.08	6	70.10	70.10	-2	11,148	-0.02%
2020/06/23	56	70.37	7	70.47	70.00	49	11,187	0.44%
2020/06/22	22	69.96	2	69.75	70.10	20	10,980	0.18%
2020/06/19	10	68.90	0	0.00	68.80	10	10,829	0.09%
2020/06/18	252	68.85	2	68.80	68.90	250	10,687	2.34%	大買/鉅額交易
2020/06/17	12	68.34	1	68.60	68.60	11	10,682	0.10%
2020/06/16	10	68.80	1	68.90	68.60	9	10,759	0.08%
2020/06/15	24	68.65	2	69.10	67.80	22	10,819	0.20%
2020/06/12	45	68.77	5	68.84	69.10	40	10,733	0.37%
2020/06/11	17	69.99	16	67.89	67.80	1	10,583	0.01%
2020/06/08	1.3	66.52	0	0.00	66.80	1.3	10,395	0.01%
2020/06/05	2	66.20	2	66.20	66.30	0	10,372	0.00%
2020/06/04	0	0.00	5	66.60	66.40	-5	10,458	-0.05%
2020/06/03	3	65.80	2	66.30	66.10	1	10,478	0.01%
2020/06/02	2	65.05	0	0.00	65.10	2	10,380	0.02%
2020/06/01	2	64.20	3	64.00	64.20	-1	10,357	-0.01%
2020/05/28	9	61.50	0	0.00	61.50	9	10,282	0.09%
2020/05/27	1	62.10	0	0.00	62.00	1	10,402	0.01%
2020/05/26	2	62.00	0	0.00	62.00	2	10,471	0.02%
2020/05/25	0	0.00	1	60.90	61.50	-1	10,386	-0.01%
2020/05/21	1	60.70	0	0.00	60.60	1	10,324	0.01%
2020/05/20	5	61.32	0	0.00	61.00	5	10,203	0.05%
2020/05/18	0	63.00	0	0.00	63.00	0	9,912	0.00%
2020/05/15	1	62.00	54	62.83	62.60	-53	9,872	-0.54%
2020/05/11	1	67.10	1	67.10	66.90	0	9,223	0.00%
2020/05/08	2.3	66.09	0	0.00	66.30	2.3	9,157	0.03%
2020/05/07	0	0.00	1	65.30	65.30	-1	9,155	-0.01%
2020/05/06	0	0.00	3	65.40	65.00	-3	9,143	-0.03%
2020/05/04	1	64.80	0	0.00	64.90	1	9,171	0.01%
2020/04/28	2	65.50	0	0.00	65.90	2	9,085	0.02%
2020/04/24	1	64.70	0	0.00	64.70	1	9,151	0.01%
2020/04/22	0	0.00	1	63.20	63.10	-1	8,999	-0.01%
2020/04/21	0	0.00	2	65.30	63.20	-2	8,908	-0.02%
2020/04/20	1	65.00	0	0.00	64.40	1	8,809	0.01%
2020/04/17	4	65.25	1	65.10	65.10	3	8,824	0.03%
2020/04/13	0	0.00	14	61.60	62.00	-14	8,480	-0.17%
2020/04/08	0.3	62.50	4	62.80	62.50	-3.7	8,461	-0.04%
2020/04/06	1	60.80	0	0.00	61.60	1	8,244	0.01%
2020/04/01	4	58.60	2	58.65	58.40	2	8,028	0.02%
2020/03/27	14	60.37	14	60.01	60.10	0	7,575	0.00%
2020/03/25	0	0.00	1	55.20	54.90	-1	7,265	-0.01%
2020/03/24	0	0.00	3	52.23	51.90	-3	7,242	-0.04%
2020/03/20	2	50.80	0	0.00	51.80	2	7,335	0.03%
2020/03/19	4	47.58	3	47.82	48.10	1	7,245	0.01%
2020/03/18	2	50.75	0	0.00	50.30	2	7,137	0.03%
2020/03/17	4	51.18	0	0.00	50.70	4	7,143	0.06%
2020/03/13	0	0.00	1	53.30	55.30	-1	7,017	-0.01%
2020/03/12	1	57.30	0	0.00	56.80	1	6,839	0.01%
2020/03/11	0	0.00	1	60.80	59.40	-1	6,756	-0.01%
2020/03/10	201	60.60	1	60.80	60.30	200	6,727	2.97%	大買/鉅額交易
2020/03/09	0.3	61.30	0	0.00	61.30	0.3	6,612	0.00%
2020/03/06	2	61.45	0	0.00	61.30	2	6,580	0.03%
2020/03/04	0	0.00	2	61.50	61.60	-2	6,685	-0.03%
2020/03/02	2	60.50	0	0.00	60.30	2	6,503	0.03%
2020/02/12	0	0.00	1	65.50	65.30	-1	8,661	-0.01%
2020/02/11	0	0.00	177	64.95	65.50	-177	9,655	-1.83%	大賣/鉅額交易
2020/02/10	1.3	64.01	0	0.00	64.70	1.3	9,654	0.01%
2020/02/07	10	65.35	0	0.00	65.30	10	9,618	0.10%
2020/02/06	0	0.00	1	65.70	66.60	-1	9,648	-0.01%
2020/01/30	3	63.60	0	0.00	62.80	3	9,970	0.03%
2020/01/20	0	0.00	70	68.08	68.00	-70	9,796	-0.71%
2020/01/13	0	0.00	8	67.95	69.20	-8	9,978	-0.08%
2020/01/10	2	66.70	6	67.57	67.00	-4	10,257	-0.04%
2020/01/09	12	67.13	0	0.00	67.40	12	10,402	0.12%
2020/01/08	0.1	67.70	4	67.85	67.70	-3.9	10,386	-0.04%
2020/01/07	0	0.00	22	68.28	68.30	-22	10,325	-0.21%
2020/01/06	3	67.10	1	67.60	66.80	2	10,281	0.02%
2020/01/03	20	68.16	12	69.28	68.20	8	10,280	0.08%
2020/01/02	10	68.18	1	68.20	68.60	9	10,267	0.09%
2019/12/31	6	68.47	0	0.00	68.40	6	10,309	0.06%
2019/12/30	0.1	68.80	6	68.80	68.80	-5.9	10,280	-0.06%
2019/12/26	0	0.00	6	69.20	69.20	-6	10,324	-0.06%
2019/12/25	0	0.00	7	69.30	69.30	-7	10,395	-0.07%
2019/12/19	24	70.20	0	0.00	70.20	24	10,340	0.23%
2019/12/18	17	71.08	1	70.70	71.10	16	10,264	0.16%
2019/12/17	17	69.76	6	69.65	69.80	11	10,110	0.11%
2019/12/16	1	68.60	0	0.00	68.70	1	10,061	0.01%
2019/12/12	0	0.00	5	69.36	69.00	-5	10,022	-0.05%
2019/12/10	0	0.00	6	68.63	68.90	-6	9,860	-0.06%
2019/12/09	0.1	68.40	2	69.05	68.40	-1.9	9,870	-0.02%
2019/12/04	0	0.00	2	68.70	69.00	-2	9,768	-0.02%
2019/12/03	0	0.00	2	68.60	69.10	-2	9,735	-0.02%
2019/12/02	0	0.00	2	67.60	67.50	-2	9,595	-0.02%
2019/11/28	0.1	69.30	0	0.00	69.50	0.1	9,419	0.00%
2019/11/25	1	70.00	4	69.95	69.90	-3	9,335	-0.03%
2019/11/21	0	0.00	7	70.97	71.30	-7	9,256	-0.08%
2019/11/20	0	0.00	1	70.90	71.00	-1	9,097	-0.01%
2019/11/19	2	70.45	0	0.00	70.70	2	8,977	0.02%
2019/11/18	0	0.00	12	69.90	70.00	-12	8,747	-0.14%
2019/11/14	0	0.00	7	69.43	70.00	-7	8,545	-0.08%
2019/11/13	56	70.19	7	69.76	70.00	49	8,312	0.59%
2019/11/12	3	67.50	58	68.21	68.60	-55	7,853	-0.70%
2019/11/11	19	66.77	0	0.00	66.70	19	7,394	0.26%
2019/11/08	31	66.52	11	66.13	67.30	20	7,023	0.28%
2019/10/30	3	60.40	0	0.00	60.40	3	6,095	0.05%
2019/10/29	3	60.00	5	60.52	60.70	-2	6,217	-0.03%
2019/10/28	0.1	59.60	0	0.00	59.80	0.1	6,159	0.00%
2019/10/25	1	59.30	3	59.33	59.60	-2	6,204	-0.03%
2019/10/23	0	0.00	2	59.10	59.20	-2	6,267	-0.03%
2019/10/22	0	0.00	3	59.10	58.50	-3	6,216	-0.05%
2019/10/21	3	58.20	0	0.00	58.30	3	6,157	0.05%
2019/10/18	0	0.00	5	58.92	58.00	-5	6,074	-0.08%
2019/10/17	100	56.88	1	55.90	57.30	99	5,714	1.73%
2019/10/16	0	0.00	1	55.20	55.50	-1	5,511	-0.02%
2019/10/15	0	0.00	1	55.30	55.10	-1	5,528	-0.02%
2019/10/14	3	55.40	0	0.00	55.00	3	5,583	0.05%
2019/10/08	5.1	55.57	0	0.00	55.10	5.1	5,520	0.09%
2019/10/07	30	55.40	0	0.00	55.50	30	5,520	0.54%
2019/10/01	0	0.00	12	54.15	54.80	-12	5,504	-0.22%
2019/09/27	0	0.00	4	54.10	54.00	-4	5,447	-0.07%
2019/09/26	0	0.00	8	54.40	54.70	-8	5,459	-0.15%
2019/09/24	2	54.90	2	55.10	55.00	0	5,499	0.00%
2019/09/23	0	0.00	1	54.80	54.50	-1	5,470	-0.02%
2019/09/20	1	54.50	0	0.00	54.60	1	5,506	0.02%
2019/09/19	0	0.00	2	54.50	54.60	-2	5,456	-0.04%
2019/09/18	0	0.00	4	54.45	54.70	-4	5,436	-0.07%
2019/09/17	8	53.86	0	0.00	53.90	8	5,345	0.15%
2019/09/11	0	0.00	1	53.10	53.00	-1	5,504	-0.02%
2019/09/09	0.1	52.80	0	0.00	52.90	0.1	5,468	0.00%
2019/09/05	0	0.00	7	52.70	52.70	-7	5,431	-0.13%
2019/09/04	0	0.00	5	52.10	52.40	-5	5,497	-0.09%
2019/09/02	1	52.30	0	0.00	52.20	1	5,567	0.02%
2019/08/27	0	0.00	1	50.60	50.40	-1	5,391	-0.02%
2019/08/23	3	50.70	0	0.00	50.70	3	5,469	0.05%
2019/08/22	0	0.00	0	51.20	51.10	0	5,556	0.00%
2019/08/21	3	51.30	0	0.00	51.30	3	5,627	0.05%
2019/08/20	1	51.10	0	0.00	51.10	1	5,617	0.02%
2019/08/16	0	0.00	300	51.18	51.00	-300	5,592	-5.36%	大賣/鉅額交易
2019/08/15	5	50.10	1	50.20	50.10	4	5,512	0.07%
2019/08/14	1	50.70	1	51.60	50.70	0	5,523	0.00%
2019/08/13	140	50.04	0	0.00	50.50	140	5,505	2.54%	大買/鉅額交易
2019/08/12	151	50.54	3	49.62	50.60	148	5,493	2.69%	大買/鉅額交易
2019/08/08	1.1	48.07	2	48.35	48.00	-0.9	5,414	-0.02%
2019/08/07	2	48.30	8.4	48.44	48.00	-6.4	5,477	-0.12%
2019/08/06	0	0.00	2	47.00	47.70	-2	5,537	-0.04%
2019/08/05	2	48.55	0	0.00	48.45	2	5,533	0.04%
2019/08/02	3	49.70	0	0.00	49.70	3	5,541	0.05%
2019/08/01	3	50.60	0	0.00	50.80	3	5,735	0.05%
2019/07/31	6	51.07	0	0.00	50.90	6	6,001	0.10%
2019/07/25	0	0.00	6	57.10	57.40	-6	5,669	-0.11%
2019/07/24	150	56.11	0	0.00	56.10	150	5,675	2.64%	大買/鉅額交易
2019/07/23	0	0.00	3	55.80	55.90	-3	5,669	-0.05%
2019/07/19	0	0.00	5	55.72	55.60	-5	5,719	-0.09%
2019/07/17	6	55.40	0	0.00	55.40	6	5,893	0.10%
2019/07/16	1	55.90	2	55.50	56.30	-1	5,932	-0.02%
2019/07/08	0.1	55.10	2	55.20	55.10	-1.9	7,647	-0.02%
2019/07/05	20	55.10	0	0.00	55.10	20	7,660	0.26%
2019/07/03	0	0.00	1	54.60	54.50	-1	7,790	-0.01%
2019/07/01	0	0.00	516	54.25	54.50	-516	7,840	-6.58%	大賣/鉅額交易
2019/06/26	5	54.00	0	0.00	54.00	5	7,916	0.06%
2019/06/24	0	0.00	4	54.10	54.20	-4	8,010	-0.05%
2019/06/18	3	51.97	0	0.00	52.20	3	7,844	0.04%
2019/06/12	0	0.00	1	52.00	52.20	-1	8,383	-0.01%
2019/06/11	13	50.55	0	50.70	50.50	13	8,308	0.16%
2019/06/10	1.1	50.22	0	0.00	50.30	1.1	8,293	0.01%
2019/06/06	1	50.40	5	50.50	50.00	-4	8,306	-0.05%
2019/06/04	4	50.75	0	0.00	50.70	4	8,466	0.05%
2019/06/03	1	50.80	1	51.10	51.20	0	8,513	0.00%
2019/05/31	1	51.70	1	51.70	51.50	0	8,517	0.00%
2019/05/29	3	49.35	2,542	49.25	49.40	-2,539	8,432	-30.11%	大賣/鉅額交易
2019/05/28	17	50.07	0	0.00	50.00	17	8,395	0.20%
2019/05/27	5	50.50	0	0.00	50.60	5	8,375	0.06%
2019/05/24	1	50.60	0	0.00	50.50	1	8,474	0.01%
2019/05/23	9	50.17	1	50.20	50.10	8	8,582	0.09%
2019/05/22	1	50.60	0	0.00	50.50	1	8,627	0.01%
2019/05/21	1	50.50	5	50.40	50.40	-4	8,804	-0.05%
2019/05/20	0	0.00	2	50.45	50.50	-2	8,846	-0.02%
2019/05/17	1	50.00	1	50.30	49.95	0	8,864	0.00%
2019/05/16	5	50.03	41	50.13	49.95	-36	8,820	-0.41%
2019/05/15	0	0.00	161	50.95	50.90	-161	8,787	-1.83%	大賣/鉅額交易
2019/05/14	3	50.13	5	50.52	50.80	-2	8,743	-0.02%
2019/05/13	0	0.00	278	51.34	51.70	-278	8,680	-3.20%	大賣/鉅額交易
2019/05/10	1	51.40	0	0.00	51.70	1	8,645	0.01%
2019/05/09	1	51.80	1	51.60	52.00	0	8,585	0.00%
2019/05/08	6.3	54.04	0	0.00	53.50	6.3	8,315	0.08%
2019/05/06	13	57.54	278	57.65	57.00	-265	8,125	-3.26%	大賣/鉅額交易
2019/04/29	0	0.00	5	58.56	58.30	-5	7,847	-0.06%
2019/04/26	0.3	59.00	0	0.00	58.80	0.3	7,833	0.00%
2019/04/25	1	58.90	0	0.00	59.20	1	7,834	0.01%
2019/04/24	5	60.04	6	59.70	59.40	-1	7,862	-0.01%
2019/04/23	1	59.10	0	0.00	59.10	1	7,782	0.01%
2019/04/18	4	62.70	16	62.04	60.90	-12	7,671	-0.16%
2019/04/17	162	62.52	10	63.40	61.10	152	7,539	2.02%	大買/鉅額交易
2019/04/16	13	60.53	494	58.70	60.90	-481	7,192	-6.69%	大賣/鉅額交易
2019/04/15	5	55.30	240	54.68	55.50	-235	6,540	-3.59%	大賣/鉅額交易
2019/04/12	8	53.80	140	53.76	53.80	-132	6,451	-2.05%	大賣/鉅額交易
2019/04/11	17	54.40	7	53.60	53.60	10	6,445	0.16%
2019/04/09	5	54.20	0	0.00	54.30	5	6,410	0.08%
2019/04/08	0.1	53.10	110	53.23	53.30	-109.9	6,352	-1.73%	大賣/鉅額交易
2019/04/03	19	52.61	110	52.71	52.70	-91	6,299	-1.44%	大賣/
2019/04/01	253	53.10	1	53.20	53.00	252	6,228	4.05%	大買/鉅額交易
2019/03/27	0	0.00	1	52.30	52.50	-1	6,037	-0.02%
2019/03/26	0	0.00	2	51.80	52.00	-2	5,996	-0.03%
2019/03/25	1	51.40	0	0.00	51.40	1	5,977	0.02%
2019/03/22	1	52.20	0	0.00	52.10	1	5,960	0.02%
2019/03/21	3	52.10	0	0.00	51.80	3	5,968	0.05%
2019/03/20	1	51.80	0	0.00	52.10	1	5,968	0.02%
2019/03/18	1	51.50	1	51.90	51.90	0	5,967	0.00%
2019/03/15	16	51.79	2	52.35	52.40	14	5,896	0.24%
2019/03/14	0	0.00	16	54.31	54.20	-16	5,474	-0.29%
2019/03/12	111	54.89	1	55.10	54.90	110	5,551	1.98%	大買/鉅額交易
2019/03/11	0	0.00	0	53.90	53.90	0	5,506	0.00%
2019/03/08	0.1	52.50	0	0.00	52.50	0.1	5,387	0.00%
2019/03/06	1	52.50	0	0.00	52.40	1	5,427	0.02%
2019/03/05	1	51.60	1	51.90	52.30	0	5,536	0.00%
2019/03/04	1	51.60	0	0.00	51.80	1	5,537	0.02%
2019/02/26	0	0.00	2	53.40	53.00	-2	5,490	-0.04%
2019/02/22	0	0.00	1	52.50	52.90	-1	5,346	-0.02%
2019/02/21	3	52.33	0	0.00	52.50	3	5,238	0.06%
2019/02/20	781	52.39	0	0.00	52.50	781	5,169	15.11%	大買/鉅額交易
2019/02/19	300	51.45	0	0.00	51.50	300	5,040	5.95%	大買/鉅額交易
2019/02/18	0	0.00	332	51.27	51.20	-332	5,006	-6.63%	大賣/鉅額交易
2019/02/14	2	51.50	0	0.00	50.60	2	5,132	0.04%
2019/02/11	0	0.00	1	51.80	51.00	-1	5,259	-0.02%
2019/01/25	2	50.80	0	0.00	51.00	2	5,457	0.04%
2019/01/24	0	0.00	1	49.05	49.00	-1	5,331	-0.02%
2019/01/23	1	48.60	30	48.62	48.60	-29	5,384	-0.54%
2019/01/21	0	0.00	1	49.20	49.00	-1	5,495	-0.02%
2019/01/18	0	0.00	1	49.00	48.95	-1	5,526	-0.02%
2019/01/17	2	48.55	0	0.00	48.60	2	5,541	0.04%
2019/01/16	0	0.00	1	48.50	48.90	-1	5,539	-0.02%
2019/01/15	0	0.00	1	48.70	48.90	-1	5,593	-0.02%
2019/01/11	1	48.05	1	48.50	48.10	0	5,548	0.00%
2019/01/10	0	0.00	3	48.10	48.50	-3	5,474	-0.05%
2019/01/08	4	47.30	1	47.45	47.40	3	5,403	0.06%
2019/01/07	1	48.75	154	48.86	48.50	-153	5,269	-2.90%	大賣/鉅額交易
2019/01/04	26	48.55	75	48.44	48.50	-49	5,286	-0.93%
2019/01/03	0	0.00	6	49.45	49.60	-6	5,461	-0.11%
2019/01/02	0	0.00	3	50.30	50.20	-3	5,502	-0.05%
2018/12/28	9	51.04	1	51.60	51.40	8	5,510	0.15%
2018/12/27	2	50.50	0	0.00	50.40	2	5,535	0.04%
2018/12/26	0	0.00	1	50.10	49.70	-1	5,629	-0.02%
2018/12/25	1	49.55	0	0.00	49.90	1	5,676	0.02%
2018/12/24	81	49.69	1	50.60	50.60	80	5,738	1.39%
2018/12/21	0	0.00	17	49.81	50.40	-17	5,986	-0.28%
2018/12/20	1	50.10	1	50.30	49.90	0	6,148	0.00%
2018/12/17	0	0.00	10	50.99	51.30	-10	6,491	-0.15%
2018/12/14	1	50.50	0	0.00	50.70	1	6,565	0.02%
2018/12/12	0	0.00	3	51.07	51.20	-3	6,605	-0.05%
2018/12/11	1	50.20	0	0.00	50.30	1	6,679	0.01%
2018/12/10	1	50.20	0	0.00	49.80	1	6,949	0.01%
2018/12/07	142	50.75	2	50.75	50.80	140	6,982	2.01%	大買/鉅額交易
2018/12/06	2	51.05	0	0.00	50.10	2	7,050	0.03%
2018/12/05	1	52.70	0	0.00	52.90	1	6,990	0.01%
2018/12/03	0	0.00	1	53.50	54.10	-1	7,168	-0.01%
2018/11/30	2	52.55	2	53.05	52.30	0	7,220	0.00%
2018/11/29	1	52.40	0	0.00	52.40	1	7,230	0.01%
2018/11/28	0	0.00	1	53.00	53.00	-1	7,195	-0.01%
2018/11/23	4	49.70	4	49.76	49.70	0	7,236	0.00%
2018/11/15	0	0.00	30	50.75	50.30	-30	7,281	-0.41%
2018/11/06	5	52.66	0	0.00	51.90	5	7,093	0.07%
2018/11/05	5	54.60	0	0.00	54.40	5	7,198	0.07%
2018/11/02	4	54.60	4	55.35	55.40	0	7,214	0.00%
2018/11/01	0	0.00	3	56.00	56.00	-3	7,235	-0.04%
2018/10/31	3	55.50	0	0.00	56.30	3	7,286	0.04%
2018/10/30	1	55.50	0	0.00	54.40	1	7,357	0.01%
2018/10/26	17	54.42	60	54.35	54.50	-43	7,431	-0.58%
2018/10/23	1	54.70	0	0.00	54.00	1	7,746	0.01%
2018/10/19	2	57.10	1	57.50	57.50	1	8,008	0.01%
2018/10/18	0	0.00	1	57.10	57.20	-1	8,069	-0.01%
2018/10/17	1	57.70	0	0.00	56.80	1	8,128	0.01%
2018/10/16	4	57.00	3	57.07	56.80	1	8,138	0.01%
2018/10/15	1	53.80	0	0.00	54.00	1	8,170	0.01%
2018/10/12	2	53.50	2	54.40	53.90	0	8,204	0.00%
2018/10/11	5	54.52	0	0.00	53.80	5	8,194	0.06%
2018/10/09	2	60.20	5	59.40	59.60	-3	8,068	-0.04%
2018/10/08	0	0.00	2	60.80	60.60	-2	8,084	-0.02%
2018/10/05	0	0.00	1	60.80	61.30	-1	8,095	-0.01%
2018/10/04	1	60.10	0	0.00	60.90	1	8,056	0.01%
2018/10/03	1	60.70	1	61.00	60.50	0	7,961	0.00%
2018/10/02	2	61.10	1	61.10	61.00	1	7,960	0.01%
2018/10/01	0	0.00	1	61.70	61.70	-1	7,920	-0.01%
2018/09/28	2	60.30	3	60.33	61.10	-1	7,917	-0.01%
2018/09/27	4	60.50	0	0.00	60.90	4	7,811	0.05%
2018/09/26	2	62.50	150	62.03	62.10	-148	7,624	-1.94%	大賣/鉅額交易
2018/09/25	0	0.00	2	64.90	64.20	-2	7,483	-0.03%
2018/09/20	2	63.80	1	63.80	63.60	1	7,445	0.01%
2018/09/17	90	65.85	0	0.00	65.80	90	7,730	1.16%
2018/09/14	3	65.47	13	65.19	65.60	-10	7,751	-0.13%
2018/09/13	0	0.00	1	61.00	60.90	-1	7,565	-0.01%
2018/09/12	0	0.00	15	60.00	60.10	-15	7,568	-0.20%
2018/09/11	4	59.00	20	59.48	59.90	-16	7,571	-0.21%
2018/09/10	2	59.40	135	58.84	58.80	-133	7,639	-1.74%	大賣/鉅額交易
2018/09/07	0	0.00	5	61.30	61.20	-5	7,704	-0.06%
2018/09/06	12	63.07	0	0.00	62.50	12	7,709	0.16%
2018/09/05	26	64.21	0	0.00	63.90	26	7,699	0.34%
2018/09/03	0	0.00	30	65.47	65.20	-30	7,769	-0.39%
2018/08/30	26	64.67	0	0.00	64.50	26	7,987	0.33%
2018/08/29	0	0.00	35	65.99	66.00	-35	8,020	-0.44%
2018/08/27	30	64.10	0	0.00	64.50	30	8,153	0.37%
2018/08/24	1	63.40	0	0.00	63.70	1	8,186	0.01%
2018/08/22	0	0.00	15	64.00	64.50	-15	8,521	-0.18%
2018/08/21	25	64.68	30	64.50	64.30	-5	8,490	-0.06%
2018/08/17	18	66.17	0	0.00	65.40	18	8,433	0.21%
2018/08/16	21	66.35	0	0.00	66.50	21	8,397	0.25%
2018/08/15	23	67.27	0	0.00	67.20	23	8,421	0.27%
2018/08/13	1	68.70	77	68.91	67.80	-76	8,510	-0.89%
2018/08/10	0	0.00	4	68.90	69.00	-4	8,628	-0.05%
2018/08/09	20	66.75	0	0.00	66.70	20	8,437	0.24%
2018/08/07	67	66.51	0	0.00	66.60	67	8,454	0.79%
2018/08/06	4	66.40	0	0.00	66.00	4	8,446	0.05%
2018/08/03	24	66.17	3	66.50	66.70	21	8,554	0.25%
2018/08/02	38	67.57	0	0.00	66.60	38	8,514	0.45%
2018/08/01	35	67.78	1	68.30	67.50	34	8,558	0.40%
2018/07/31	120	67.58	0	0.00	68.10	120	8,505	1.41%	大買/鉅額交易
2018/07/30	53	66.01	0	0.00	66.50	53	8,359	0.63%
2018/07/27	0	0.00	20	68.80	69.20	-20	8,238	-0.24%
2018/07/26	2	67.75	0	0.00	67.90	2	8,051	0.02%
2018/07/25	12	68.70	3	68.90	68.70	9	7,970	0.11%
2018/07/24	42	69.05	0	0.00	69.10	42	7,906	0.53%
2018/07/23	0	0.00	6	68.88	69.30	-6	7,861	-0.08%
2018/07/20	0	0.00	1	68.80	68.40	-1	7,839	-0.01%
2018/07/19	2	67.80	0	0.00	67.30	2	7,779	0.03%
2018/07/18	3	67.07	81	67.22	67.20	-78	7,784	-1.00%
2018/07/17	0	0.00	45	66.10	66.70	-45	7,697	-0.58%
2018/07/13	125	63.59	0	0.00	64.00	125	7,622	1.64%	大買/鉅額交易
2018/07/11	1	62.60	0	0.00	62.60	1	7,681	0.01%
2018/07/10	3	63.60	0	0.00	63.80	3	7,740	0.04%
2018/07/09	0	0.00	5	62.86	62.90	-5	7,748	-0.06%
2018/07/04	2	63.30	0	0.00	63.40	2	7,894	0.03%
2018/07/03	1	63.30	0	0.00	63.00	1	8,002	0.01%
2018/06/29	0	0.00	3	62.40	62.70	-3	7,960	-0.04%
2018/06/28	7	61.06	0	0.00	60.90	7	7,855	0.09%
2018/06/26	1	62.70	0	0.00	62.10	1	7,654	0.01%
2018/06/25	3	64.20	0	0.00	63.80	3	7,524	0.04%
2018/06/22	6	64.70	0	0.00	65.00	6	7,433	0.08%
2018/06/21	1	66.40	1	67.00	66.00	0	7,359	0.00%
2018/06/20	2	66.20	10	66.40	67.00	-8	7,443	-0.11%
2018/06/19	2	65.00	0	0.00	65.30	2	7,395	0.03%
2018/06/15	1	66.30	0	0.00	66.20	1	7,276	0.01%
2018/06/08	0	0.00	3	69.00	67.90	-3	7,316	-0.04%
2018/06/07	22	67.82	1	67.70	67.80	21	7,122	0.29%
2018/06/06	2	68.20	4	68.70	68.50	-2	7,133	-0.03%
2018/06/05	0	0.00	1	67.10	67.30	-1	7,043	-0.01%
2018/06/04	5	66.60	10	66.54	66.60	-5	6,949	-0.07%
2018/06/01	300	64.80	0	0.00	64.90	300	6,869	4.37%	大買/鉅額交易
2018/05/31	3	64.13	0	0.00	63.30	3	6,838	0.04%
2018/05/30	1	65.50	0	0.00	65.00	1	6,577	0.02%
2018/05/29	9	66.37	0	0.00	66.00	9	6,510	0.14%
2018/05/28	4	65.98	0	0.00	66.00	4	6,483	0.06%
2018/05/25	0	0.00	2	65.55	66.10	-2	6,495	-0.03%
2018/05/24	3	64.60	0	0.00	65.00	3	6,445	0.05%
2018/05/22	0	0.00	0.5	65.10	65.00	-0.5	6,467	-0.01%
2018/05/21	5	65.04	0	0.00	65.00	5	6,557	0.08%
2018/05/18	5	65.18	0	0.00	65.00	5	6,557	0.08%
2018/05/17	3	67.23	1	67.70	67.20	2	6,511	0.03%
2018/05/16	2	66.60	1	66.60	66.60	1	6,523	0.02%
2018/05/15	1	67.00	0	0.00	66.90	1	6,665	0.02%
2018/05/14	1	67.20	0	0.00	67.50	1	6,849	0.01%
2018/05/11	1	67.00	0	0.00	67.00	1	6,863	0.01%
2018/05/09	20	69.30	20	68.70	68.90	0	6,771	0.00%
2018/04/30	1	68.90	0	0.00	69.50	1	7,218	0.01%
2018/04/26	14	68.16	0	0.00	68.30	14	7,428	0.19%
2018/04/25	1	68.50	0	0.00	68.60	1	7,458	0.01%
2018/04/24	2	69.25	4	70.00	69.10	-2	7,537	-0.03%
2018/04/19	2	69.30	0	0.00	69.50	2	7,699	0.03%
2018/04/18	1	69.20	0	0.00	69.10	1	7,853	0.01%
2018/04/17	8	69.50	0	0.00	69.00	8	7,917	0.10%
2018/04/16	0	0.00	0.4	71.00	70.30	-0.4	7,869	-0.01%
2018/04/13	2	71.30	0	0.00	71.10	2	7,902	0.03%
2018/04/10	2	71.60	0	0.00	71.80	2	8,034	0.02%
2018/04/09	0	0.00	1	72.10	72.20	-1	8,039	-0.01%
2018/04/03	2	72.20	0	0.00	72.00	2	7,974	0.03%
2018/04/02	2	72.80	0	0.00	72.80	2	7,947	0.03%
2018/03/29	2	72.80	0	0.00	72.60	2	8,048	0.02%
2018/03/27	0	0.00	196	73.84	73.80	-196	7,985	-2.45%	大賣/鉅額交易
2018/03/26	1	72.80	0	0.00	73.50	1	8,013	0.01%
2018/03/23	1	73.00	0	0.00	73.50	1	8,130	0.01%
2018/03/22	0	0.00	3	74.70	74.50	-3	8,208	-0.04%
2018/03/21	12	74.59	1	74.60	74.50	11	8,290	0.13%
2018/03/20	23	75.00	0	0.00	74.90	23	8,420	0.27%
2018/03/19	3	74.80	0	0.00	75.50	3	8,424	0.04%
2018/03/16	4	73.95	0	0.00	76.10	4	8,395	0.05%
2018/03/14	0	0.00	2	76.55	76.50	-2	8,309	-0.02%
2018/03/12	0	0.00	50	76.44	77.40	-50	8,568	-0.58%
2018/03/09	1	74.80	0	0.00	75.00	1	8,656	0.01%
2018/03/07	0	0.00	29	74.90	74.00	-29	8,931	-0.32%
2018/03/05	1	74.10	0	0.00	74.00	1	9,241	0.01%
2018/02/22	20	73.70	0	0.00	73.70	20	9,939	0.20%
2018/02/21	0	0.00	7	75.06	76.00	-7	9,970	-0.07%
2018/02/09	19	70.68	0	0.00	73.40	19	10,206	0.19%
2018/02/08	2	72.20	0	0.00	72.00	2	10,208	0.02%
2018/02/07	40	74.25	0	0.00	73.60	40	10,332	0.39%
2018/02/06	2	72.25	0	0.00	71.50	2	10,314	0.02%
2018/02/02	2	77.20	0	0.00	77.60	2	10,482	0.02%
2018/02/01	4	77.50	0	0.00	77.00	4	10,459	0.04%
2018/01/31	0	0.00	1	79.30	79.00	-1	10,408	-0.01%
2018/01/30	0	0.00	7	80.84	79.90	-7	10,369	-0.07%
2018/01/25	300	78.82	2	78.90	79.00	298	10,070	2.96%	大買/鉅額交易
2018/01/23	0	0.00	2	78.00	78.00	-2	10,000	-0.02%
2018/01/19	2	76.90	0	0.00	77.30	2	9,898	0.02%
2018/01/18	300	77.31	0	0.00	76.70	300	9,823	3.05%	大買/鉅額交易
2018/01/16	8	74.95	8	74.50	75.50	0	9,607	0.00%
2018/01/15	1	74.70	0	0.00	75.10	1	9,577	0.01%
2018/01/12	4	75.05	14	75.07	75.10	-10	9,655	-0.10%
2018/01/11	0	0.00	8	72.40	72.50	-8	9,617	-0.08%
2018/01/10	0	0.00	150	72.00	72.50	-150	9,623	-1.56%	大賣/鉅額交易
2018/01/09	32	71.81	0	0.00	72.20	32	9,658	0.33%
2018/01/08	0	0.00	1	71.90	72.00	-1	9,577	-0.01%