啟碁 (6285)-華南永昌券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
154.5
漲跌
▲2.5
漲幅
+1.64%
成交量
2,283張
產業
上市通信網路類股
1054人加入追蹤

立即追蹤
本地時間:14:30

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

啟碁 (6285)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/06	1.1	153.90	6	154.50	154.50	-4.9	6,831	-0.07%
2024/05/03	0	153.50	30	152.57	152.00	-30	6,839	-0.44%
2024/05/02	2	151.50	2	151.51	152.50	0	6,840	0.00%
2024/04/30	2.1	151.95	8	151.88	150.50	-5.9	6,869	-0.09%
2024/04/29	3	150.00	3	150.00	150.50	0	6,984	0.00%
2024/04/26	95.1	147.53	7	148.57	147.50	88.1	7,128	1.24%
2024/04/25	162.1	147.23	0	0.00	147.00	162.1	7,463	2.17%	大買/鉅額交易
2024/04/24	39.1	150.50	11	148.77	150.50	28.1	7,496	0.37%
2024/04/23	13	145.04	19	144.50	144.00	-6	7,528	-0.08%
2024/04/22	44	144.95	5.1	144.06	144.00	38.9	7,597	0.51%
2024/04/19	1	146.50	3	149.17	147.00	-2	7,575	-0.03%
2024/04/18	28	146.61	1	146.98	148.00	27	7,514	0.36%
2024/04/17	89.3	146.97	11	148.87	146.50	78.3	7,501	1.04%
2024/04/16	2.1	149.46	10	152.00	149.50	-8	7,463	-0.11%
2024/04/15	15	153.87	0	0.00	152.50	15	7,438	0.20%
2024/04/12	14.1	155.03	1	154.50	154.50	13.1	7,427	0.18%
2024/04/11	19.2	156.31	0	0.00	156.00	19.2	7,396	0.26%
2024/04/10	32.1	156.56	0	0.00	156.50	32.1	7,416	0.43%
2024/04/09	3.3	157.69	171	156.73	156.50	-167.8	7,438	-2.26%	大賣/鉅額交易
2024/04/08	0	0.00	3	158.17	157.50	-3	7,469	-0.04%
2024/04/03	1	155.50	2	156.75	157.50	-1	7,497	-0.01%
2024/04/02	0	0.00	3.1	157.95	157.50	-3.1	7,565	-0.04%
2024/04/01	36	155.22	37	155.49	155.50	-1	7,568	-0.01%
2024/03/29	123	151.72	3.2	154.31	155.00	119.8	7,680	1.56%	大買/鉅額交易
2024/03/28	73	156.07	3	155.50	154.50	70	7,549	0.93%
2024/03/27	1	156.00	5	154.60	156.00	-4	7,564	-0.05%
2024/03/26	83.2	150.02	196.2	151.63	149.50	-113	7,667	-1.47%	大賣/鉅額交易
2024/03/25	4	152.50	428.1	152.47	151.50	-424.1	7,776	-5.45%	大賣/鉅額交易
2024/03/22	0	0.00	67.2	154.19	154.00	-67.2	7,977	-0.84%
2024/03/21	20.1	153.83	3	153.67	153.50	17	8,085	0.21%
2024/03/20	194.2	162.12	16	160.81	157.50	178.2	8,114	2.20%	大買/鉅額交易
2024/03/19	17	160.79	24	160.54	161.00	-7	8,335	-0.08%
2024/03/18	165.2	155.65	72.4	157.07	157.50	92.8	8,815	1.05%	大買/
2024/03/15	45	154.06	76.2	155.10	154.50	-31.2	9,454	-0.33%
2024/03/14	316.3	159.09	50	159.74	155.50	266.2	9,679	2.75%	大買/鉅額交易
2024/03/13	107	156.02	19	155.08	156.00	88	9,453	0.93%	大買/
2024/03/12	183	149.68	7	148.79	150.00	176	9,228	1.91%	大買/鉅額交易
2024/03/11	36	142.97	203	142.67	143.00	-167	9,176	-1.82%	大賣/鉅額交易
2024/03/08	10.9	145.97	9	144.67	143.50	1.9	9,265	0.02%
2024/03/07	17.4	151.29	18	152.28	150.00	-0.6	9,434	-0.01%
2024/03/06	20	156.05	8.4	157.74	154.50	11.7	9,335	0.12%
2024/03/05	11	156.32	12.7	157.11	157.00	-1.7	9,277	-0.02%
2024/03/04	7.5	157.13	13.2	156.97	156.50	-5.7	9,228	-0.06%
2024/03/01	160.1	152.52	8	153.13	152.50	152.1	9,124	1.67%	大買/鉅額交易
2024/02/29	2	154.00	21	153.64	153.50	-19	9,171	-0.21%
2024/02/27	159.1	154.40	23.1	154.63	153.00	136	9,163	1.48%	大買/鉅額交易
2024/02/26	18	157.22	33.7	158.15	156.00	-15.7	9,082	-0.17%
2024/02/23	21.4	156.79	73	157.67	156.00	-51.6	9,025	-0.57%
2024/02/22	151.7	155.02	25.4	153.75	156.50	126.4	8,926	1.42%	大買/鉅額交易
2024/02/21	7	146.29	56.2	146.47	146.00	-49.2	8,662	-0.57%
2024/02/20	8	147.06	17	148.32	145.50	-9	8,678	-0.10%
2024/02/19	14	146.68	90	146.88	147.00	-76	8,706	-0.87%
2024/02/16	6	141.50	10	142.35	143.00	-4	8,673	-0.05%
2024/02/15	212	142.46	12	142.29	141.50	200	8,689	2.30%	大買/鉅額交易
2024/02/05	51	142.06	11.1	142.00	141.50	39.9	8,698	0.46%
2024/02/02	4	143.00	64	143.65	144.00	-60	8,721	-0.69%
2024/02/01	7.1	144.06	105	143.43	144.00	-97.9	8,882	-1.10%	大賣/
2024/01/31	22.5	143.04	50.5	143.90	143.00	-28	8,922	-0.31%
2024/01/30	38	144.61	17	145.82	144.00	21	8,981	0.23%
2024/01/29	1.1	146.45	32.8	145.77	146.00	-31.7	9,093	-0.35%
2024/01/26	11	144.59	17	145.50	144.50	-6	9,440	-0.06%
2024/01/25	9	146.22	27	147.37	145.50	-18	9,529	-0.19%
2024/01/24	8	147.25	43	148.97	146.50	-35	9,653	-0.36%
2024/01/23	5.1	147.40	82.1	146.42	148.50	-77	9,692	-0.79%
2024/01/22	106	143.66	85.1	145.05	143.50	20.9	9,638	0.22%	大買/
2024/01/19	25.4	145.09	166.9	146.13	143.00	-141.5	9,513	-1.49%	大賣/鉅額交易
2024/01/18	14.1	149.54	28	151.20	150.00	-14	9,211	-0.15%
2024/01/17	94	151.77	53	155.49	151.50	41	9,237	0.44%
2024/01/16	11	154.27	75.2	154.48	156.50	-64.2	9,180	-0.70%
2024/01/15	0.1	152.97	17	151.82	152.50	-16.9	9,096	-0.19%
2024/01/12	11.1	149.41	31	149.94	148.50	-19.9	9,105	-0.22%
2024/01/11	6.2	149.70	29	150.48	150.00	-22.8	9,118	-0.25%
2024/01/10	321.7	149.60	4	150.63	149.50	317.7	9,189	3.46%	大買/鉅額交易
2024/01/09	43.1	150.07	19.1	153.46	151.00	24	9,200	0.26%
2024/01/08	4	151.50	113	151.26	151.50	-109	9,230	-1.18%	大賣/鉅額交易
2024/01/05	0	154.00	54.1	153.36	152.50	-54.1	9,354	-0.58%
2024/01/04	11	152.82	169.3	153.17	152.50	-158.3	9,493	-1.67%	大賣/鉅額交易
2024/01/03	4.3	155.50	1.3	156.00	155.00	3	9,529	0.03%
2024/01/02	4.1	156.22	0.1	155.50	157.50	4	9,552	0.04%
2023/12/29	11	157.41	24	158.27	156.00	-13	9,585	-0.14%
2023/12/28	302	160.65	23.5	160.95	159.00	278.5	9,660	2.88%	大買/鉅額交易
2023/12/27	1	158.00	15.3	157.78	158.50	-14.3	9,767	-0.15%
2023/12/26	6.3	157.52	38	157.16	157.50	-31.7	9,812	-0.32%
2023/12/25	7	153.00	9.6	154.27	152.50	-2.6	9,759	-0.03%
2023/12/22	67.5	154.67	168.5	154.99	153.00	-101	9,851	-1.03%	大賣/鉅額交易
2023/12/21	5.9	151.74	34.2	154.68	152.00	-28.3	9,821	-0.29%
2023/12/20	22	157.27	32	157.34	156.50	-10	9,718	-0.10%
2023/12/19	328	157.01	58.4	159.28	157.00	269.7	9,785	2.76%	大買/鉅額交易
2023/12/18	15	165.66	26	167.12	164.00	-11	9,908	-0.11%
2023/12/15	10.1	165.31	43	167.31	165.50	-32.9	9,963	-0.33%
2023/12/14	36.3	166.94	230	168.32	167.50	-193.7	10,063	-1.93%	大賣/鉅額交易
2023/12/13	414.7	168.18	233.3	163.45	167.00	181.4	9,718	1.87%	大買/大賣/鉅額交易
2023/12/12	119.1	156.90	170.9	157.23	155.50	-51.8	9,115	-0.57%	大買/大賣/
2023/12/11	110.5	148.99	37.1	146.98	149.50	73.4	8,624	0.85%	大買/
2023/12/08	4.5	140.94	6.1	139.85	140.50	-1.6	8,481	-0.02%
2023/12/07	3	137.33	5.1	137.79	136.50	-2.1	8,494	-0.02%
2023/12/06	3	138.83	10	138.65	138.00	-7	8,719	-0.08%
2023/12/05	8.2	138.71	9.6	138.73	139.50	-1.4	8,880	-0.02%
2023/12/04	31.4	141.76	32.1	140.73	139.50	-0.7	9,074	-0.01%
2023/12/01	14.5	136.90	5	136.90	136.50	9.5	9,253	0.10%
2023/11/30	206	136.91	3	137.00	136.50	203	9,334	2.17%	大買/鉅額交易
2023/11/29	0	0.00	4	138.25	138.00	-4	9,383	-0.04%
2023/11/28	311	136.38	5.1	136.21	136.50	305.9	9,572	3.20%	大買/鉅額交易
2023/11/27	104.9	134.39	59	133.91	133.00	45.8	9,809	0.47%	大買/
2023/11/24	7	136.86	2.7	138.11	136.50	4.3	9,961	0.04%
2023/11/22	263.7	142.34	11.4	142.55	143.00	252.3	10,299	2.45%	大買/鉅額交易
2023/11/21	13.5	143.35	17.8	142.38	143.00	-4.3	10,447	-0.04%
2023/11/20	3	137.83	4	137.88	138.00	-1	10,759	-0.01%
2023/11/17	6.2	136.94	2	136.75	136.50	4.2	11,114	0.04%
2023/11/16	1.3	137.81	99	135.91	139.00	-97.7	11,374	-0.86%
2023/11/15	610.1	138.17	5	138.40	136.00	605.1	11,832	5.11%	大買/鉅額交易
2023/11/14	1.2	138.11	3.4	138.21	138.00	-2.3	12,056	-0.02%
2023/11/13	14.1	137.43	506	137.75	138.00	-492	12,445	-3.95%	大賣/鉅額交易
2023/11/10	4	137.88	0	0.00	137.00	4	12,513	0.03%
2023/11/09	74.1	137.43	25	139.36	137.00	49.1	12,633	0.39%
2023/11/08	12.1	137.75	10	138.15	139.00	2.1	12,625	0.02%
2023/11/07	36.1	137.92	48.2	137.11	138.00	-12.1	12,873	-0.09%
2023/11/06	8.3	140.56	35	140.01	138.50	-26.7	13,040	-0.20%
2023/11/03	27.3	138.03	155.6	138.26	139.00	-128.3	13,068	-0.98%	大賣/鉅額交易
2023/11/02	23	134.63	13.7	134.03	135.50	9.3	13,063	0.07%
2023/11/01	10.5	124.57	30	123.12	123.50	-19.5	13,255	-0.15%
2023/10/31	102	127.97	3	131.67	127.50	99	13,408	0.74%	大買/
2023/10/30	116	132.04	4	131.88	132.00	112	14,000	0.80%	大買/鉅額交易
2023/10/27	6.1	129.08	1	129.50	129.00	5.1	14,755	0.03%
2023/10/26	17.1	129.91	25	129.50	129.50	-7.9	15,216	-0.05%
2023/10/25	175	131.96	12	132.42	132.50	163	15,221	1.07%	大買/鉅額交易
2023/10/24	18	126.56	1.1	127.14	128.00	16.9	15,214	0.11%
2023/10/23	5.1	125.62	6	125.58	125.50	-0.9	15,297	-0.01%
2023/10/20	5.1	125.60	5	125.90	126.00	0.1	15,468	0.00%
2023/10/19	0	0.00	1	127.50	128.00	-1	15,625	-0.01%
2023/10/18	17.1	125.83	26.7	127.52	126.00	-9.7	15,792	-0.06%
2023/10/17	6	130.33	9	132.00	130.00	-3	15,881	-0.02%
2023/10/16	13	131.15	146	130.45	130.00	-133	16,291	-0.82%	大賣/鉅額交易
2023/10/13	20	136.83	9.6	136.41	135.50	10.4	16,830	0.06%
2023/10/12	38.4	132.83	6.1	133.33	133.00	32.3	17,006	0.19%
2023/10/11	7	129.07	10.1	128.47	128.00	-3.1	17,182	-0.02%
2023/10/06	18	130.31	3	130.33	130.00	15	17,736	0.08%
2023/10/05	2.2	130.57	0	0.00	130.00	2.2	18,185	0.01%
2023/10/04	5	130.90	559.2	130.62	130.50	-554.2	18,717	-2.96%	大賣/鉅額交易
2023/10/03	16.1	133.50	216	133.67	133.00	-199.9	19,190	-1.04%	大賣/鉅額交易
2023/10/02	10	137.45	3.1	137.19	137.00	6.9	19,328	0.04%
2023/09/28	5	136.50	12	137.08	138.00	-7	19,577	-0.04%
2023/09/27	8	136.31	16.1	135.99	137.00	-8.1	20,119	-0.04%
2023/09/26	28	140.00	8.7	140.65	139.00	19.3	20,268	0.10%
2023/09/25	15.1	141.93	16	141.47	141.00	-0.9	20,610	0.00%
2023/09/22	189.1	140.85	13	138.23	139.00	176.1	20,672	0.85%	大買/鉅額交易
2023/09/21	46.9	139.57	204.7	137.57	138.00	-157.8	20,718	-0.76%	大賣/鉅額交易
2023/09/20	37.1	148.75	54	149.35	148.00	-16.9	20,613	-0.08%
2023/09/19	78.2	152.15	15.4	152.76	154.00	62.8	20,440	0.31%
2023/09/18	43	147.94	16	147.53	147.00	27	20,130	0.13%
2023/09/15	5	146.90	26.1	147.11	147.00	-21.1	20,113	-0.10%
2023/09/14	20	144.08	82.2	142.98	146.50	-62.2	20,058	-0.31%
2023/09/13	28.1	138.54	17	139.06	140.00	11.1	19,997	0.06%
2023/09/12	14	141.61	12.6	142.39	142.00	1.4	19,843	0.01%
2023/09/11	42	143.37	69	142.75	142.00	-27	19,768	-0.14%
2023/09/08	29.5	141.14	81.6	141.42	143.00	-52.2	19,591	-0.27%
2023/09/07	243.2	142.32	34	142.73	142.00	209.1	19,493	1.07%	大買/鉅額交易
2023/09/06	340.1	140.04	30.6	138.00	140.50	309.5	19,252	1.61%	大買/鉅額交易
2023/09/05	38.1	132.55	66.3	132.04	132.00	-28.2	18,930	-0.15%
2023/09/04	30.2	129.69	7	129.71	130.00	23.2	19,147	0.12%
2023/09/01	277.7	130.50	17	130.29	129.50	260.7	19,178	1.36%	大買/鉅額交易
2023/08/31	73	134.50	34	134.40	134.00	39	19,038	0.20%
2023/08/30	27	130.09	45.8	130.07	131.00	-18.8	18,829	-0.10%
2023/08/29	94	130.80	12	130.54	130.50	82	18,716	0.44%
2023/08/28	78	128.84	11	128.36	128.00	67	18,495	0.36%
2023/08/25	320.5	127.88	65	124.58	128.00	255.5	18,358	1.39%	大買/鉅額交易
2023/08/24	80.8	131.41	75	130.02	127.50	5.8	18,178	0.03%
2023/08/23	70.6	127.21	72.3	126.60	127.00	-1.7	17,756	-0.01%
2023/08/22	50.4	123.80	34	123.40	123.00	16.4	17,452	0.09%
2023/08/21	67.3	124.70	70.3	123.75	124.00	-3	17,223	-0.02%
2023/08/18	214	122.02	164.4	118.67	117.50	49.7	16,720	0.30%	大買/大賣/
2023/08/17	42.2	121.23	65	120.88	123.00	-22.9	16,510	-0.14%
2023/08/16	184	118.53	12.5	117.84	118.50	171.5	16,129	1.06%	大買/鉅額交易
2023/08/15	8	117.69	32.1	117.78	117.50	-24.1	16,085	-0.15%
2023/08/14	68.8	117.94	8	117.81	118.00	60.8	16,066	0.38%
2023/08/11	62.6	118.84	17	119.18	119.00	45.6	16,117	0.28%
2023/08/10	16	117.47	30.1	117.96	115.50	-14.1	15,880	-0.09%
2023/08/09	9	117.22	22.2	117.77	118.00	-13.2	15,674	-0.08%
2023/08/08	36.2	118.98	18.1	119.58	118.00	18.1	15,831	0.11%
2023/08/07	63.1	119.08	17	119.76	120.50	46.1	15,971	0.29%
2023/08/04	8.1	116.75	31.2	116.63	118.00	-23.1	15,753	-0.15%
2023/08/02	54.2	116.94	65.2	116.28	113.50	-11.1	15,506	-0.07%
2023/08/01	102.1	119.36	120.3	117.53	120.00	-18.2	14,885	-0.12%	大買/大賣/
2023/07/31	148.4	112.47	56	113.43	111.50	92.4	14,092	0.66%	大買/
2023/07/28	6.1	108.68	15	107.77	109.50	-8.9	13,660	-0.06%
2023/07/27	9.1	108.51	2	108.00	108.00	7.1	13,657	0.05%
2023/07/26	4	108.13	12	107.54	107.50	-8	13,667	-0.06%
2023/07/25	16.1	109.72	160	109.14	109.00	-143.9	13,617	-1.06%	大賣/鉅額交易
2023/07/24	34.2	113.08	4	112.50	112.00	30.1	13,484	0.22%
2023/07/21	49.3	107.94	94.2	108.49	109.00	-44.9	13,341	-0.34%
2023/07/20	65.2	110.44	22	111.09	109.00	43.2	13,231	0.33%
2023/07/19	76.1	112.37	254.6	112.18	110.00	-178.5	13,099	-1.36%	大賣/鉅額交易
2023/07/18	206	120.13	222.2	121.18	117.00	-16.2	12,825	-0.13%	大買/大賣/
2023/07/17	71.1	117.35	293.3	117.22	118.00	-222.2	12,373	-1.80%	大賣/鉅額交易
2023/07/14	324.1	116.23	377.1	117.19	117.00	-53	12,227	-0.43%	大買/大賣/
2023/07/13	198.2	118.79	129.5	118.78	115.50	68.6	12,008	0.57%	大買/大賣/
2023/07/12	151.3	115.84	383	115.88	116.00	-231.7	11,570	-2.00%	大買/大賣/鉅額交易
2023/07/11	90.1	119.24	351.1	119.22	121.00	-261	11,305	-2.31%	大賣/鉅額交易
2023/07/10	347.1	111.98	126.1	112.00	113.00	221	10,783	2.05%	大買/大賣/鉅額交易
2023/07/07	240	108.44	160.3	108.36	107.00	79.7	10,256	0.78%	大買/大賣/
2023/07/06	38	107.33	120	107.93	107.50	-82	10,042	-0.82%	大賣/
2023/07/05	194	108.15	309.4	107.42	106.00	-115.4	9,920	-1.16%	大買/大賣/鉅額交易
2023/07/04	119.4	102.27	78.4	101.71	103.50	41	9,357	0.44%	大買/
2023/07/03	37.4	102.07	145.1	99.44	102.50	-107.7	9,283	-1.16%	大賣/鉅額交易
2023/06/30	23.2	95.39	955	95.49	95.30	-931.8	9,204	-10.12%	大賣/鉅額交易
2023/06/29	215.3	97.58	19	97.07	96.50	196.2	9,636	2.04%	大買/鉅額交易
2023/06/28	42.1	95.74	28	95.72	94.30	14.1	9,437	0.15%
2023/06/27	84.1	92.84	8	93.33	92.60	76.1	9,333	0.82%
2023/06/26	77	93.61	4	93.90	93.30	73	9,400	0.78%
2023/06/21	77	94.48	0	0.00	94.20	77	9,396	0.82%
2023/06/20	103	94.45	115	94.77	95.10	-12	9,327	-0.13%	大買/大賣/
2023/06/19	67	95.26	50	95.68	95.60	17	9,248	0.18%
2023/06/16	40.1	94.18	9	93.82	94.00	31.1	9,060	0.34%
2023/06/15	87.2	92.53	8	92.54	92.60	79.1	8,933	0.89%
2023/06/14	80.1	92.10	14	92.09	92.50	66.1	8,870	0.75%
2023/06/13	73	91.25	8	91.60	91.80	65	8,846	0.73%
2023/06/12	62	91.11	12.1	91.54	91.00	50	8,776	0.57%
2023/06/09	112.4	90.54	27	90.52	90.30	85.4	8,679	0.98%	大買/
2023/06/08	134	91.39	78	91.91	90.00	56	8,604	0.65%	大買/
2023/06/07	17.1	89.44	23	89.63	90.10	-6	8,341	-0.07%
2023/06/06	108	87.64	2	87.85	87.40	106	8,317	1.27%	大買/鉅額交易
2023/06/05	12	88.70	4	88.48	88.50	8	8,349	0.10%
2023/06/02	309	88.45	11	88.09	88.50	298	8,443	3.53%	大買/鉅額交易
2023/06/01	25	88.05	6	88.33	88.30	19	8,382	0.23%
2023/05/31	26	88.02	8.5	88.26	87.50	17.5	8,357	0.21%
2023/05/30	0	87.30	1	87.20	87.30	-1	8,287	-0.01%
2023/05/29	5.1	87.16	19	87.17	87.50	-13.9	8,284	-0.17%
2023/05/26	6	86.02	16.6	85.98	86.00	-10.6	8,246	-0.13%
2023/05/25	152	85.18	3	85.77	85.50	149	8,211	1.81%	大買/鉅額交易
2023/05/24	101	84.91	4	85.23	85.40	97	8,184	1.19%	大買/
2023/05/23	2.5	85.02	62	85.41	84.80	-59.5	8,214	-0.72%
2023/05/22	84	84.85	27	84.72	85.20	57	8,177	0.70%
2023/05/19	46	84.53	212	84.35	84.10	-166	8,144	-2.04%	大賣/鉅額交易
2023/05/18	5	84.24	2	84.95	84.30	3	8,123	0.04%
2023/05/17	66	84.25	20	84.18	84.10	46	8,018	0.57%
2023/05/16	13	86.09	9	85.73	86.60	4	7,848	0.05%
2023/05/15	63	84.00	4	84.38	84.40	59	7,823	0.75%
2023/05/12	102	83.17	282	83.77	84.10	-180	7,828	-2.30%	大買/大賣/鉅額交易
2023/05/11	170.2	86.48	154	86.62	85.80	16.2	7,519	0.22%	大買/大賣/
2023/05/10	1	96.40	6	96.07	95.30	-5	7,054	-0.07%
2023/05/09	1	96.10	4	95.65	95.80	-3	7,014	-0.04%
2023/05/08	4.6	96.69	1	96.20	97.00	3.6	6,966	0.05%
2023/05/04	6	94.23	4	94.38	95.60	2	7,035	0.03%
2023/05/03	11	94.85	16	95.24	94.70	-5	7,062	-0.07%
2023/05/02	4	95.20	7	94.86	94.90	-3	7,062	-0.04%
2023/04/28	51	92.69	14	92.37	92.40	37	7,018	0.53%
2023/04/27	62	90.87	7	90.66	90.90	55	6,958	0.79%
2023/04/26	0.2	91.51	8	91.09	91.30	-7.8	6,898	-0.11%
2023/04/25	46	89.95	38	90.20	90.00	8	6,846	0.12%
2023/04/24	112	92.29	3	93.10	92.30	109	6,757	1.61%	大買/鉅額交易
2023/04/21	175.3	92.92	66.2	93.57	92.50	109.1	6,713	1.63%	大買/鉅額交易
2023/04/20	30.1	97.66	33	97.74	97.10	-2.9	6,542	-0.04%
2023/04/19	40	100.33	81	100.22	100.50	-41	6,415	-0.64%
2023/04/18	9.5	99.33	7	99.26	97.70	2.5	6,253	0.04%
2023/04/17	72	99.16	25	99.84	98.60	47	6,160	0.76%
2023/04/14	19.1	99.75	105	99.22	99.20	-86	5,981	-1.44%	大賣/
2023/04/13	61.1	96.16	16	96.97	95.90	45.1	5,721	0.79%
2023/04/12	13.1	98.18	102	98.00	98.50	-88.9	5,627	-1.58%	大賣/
2023/04/11	15.1	99.25	94	98.64	98.40	-78.9	5,599	-1.41%
2023/04/10	26.2	99.68	73	99.66	99.30	-46.8	5,571	-0.84%
2023/04/07	19	100.68	9	100.10	99.90	10	5,358	0.19%
2023/04/06	219.1	100.76	8	100.69	101.00	211.1	5,321	3.97%	大買/鉅額交易
2023/03/31	48.5	103.43	29.1	103.54	103.50	19.4	5,153	0.38%
2023/03/30	88	100.57	197.2	99.53	103.50	-109.2	4,796	-2.28%	大賣/鉅額交易
2023/03/29	21	92.88	32	93.88	94.40	-11	4,239	-0.26%
2023/03/28	38	91.82	5	92.16	91.70	33	4,164	0.79%
2023/03/27	4	92.00	60	92.17	92.80	-56	3,977	-1.41%
2023/03/24	2	90.05	2	89.80	89.60	0	3,857	0.00%
2023/03/23	4	89.15	8	89.38	89.60	-4	3,839	-0.10%
2023/03/22	1	88.50	1	88.30	88.50	0	3,836	0.00%
2023/03/21	6	88.00	6	87.93	88.00	0	3,876	0.00%
2023/03/20	57	87.23	2	87.30	87.10	55	3,888	1.41%
2023/03/16	4	86.17	1	85.60	86.00	3	4,090	0.07%
2023/03/15	2	88.50	154	88.87	88.50	-152	4,156	-3.66%	大賣/鉅額交易
2023/03/14	3	87.53	2	87.80	87.80	1	4,240	0.02%
2023/03/13	3	85.71	28	86.38	88.20	-25	4,439	-0.56%
2023/03/10	11	87.36	9	87.44	86.50	2	4,534	0.04%
2023/03/09	4	89.10	2	88.90	88.40	2	4,924	0.04%
2023/03/08	5	89.32	16	89.47	88.70	-11	4,935	-0.22%
2023/03/07	8	88.89	10	88.65	89.40	-2	4,936	-0.04%
2023/03/06	7	86.46	13	87.15	87.30	-6	4,812	-0.12%
2023/03/03	1	85.40	2	85.15	85.00	-1	4,828	-0.02%
2023/03/02	0	0.00	13	84.62	84.50	-13	4,929	-0.26%
2023/03/01	11	82.45	58	83.81	84.30	-47	5,100	-0.92%
2023/02/24	105	84.34	22	85.21	84.40	83	5,098	1.63%	大買/
2023/02/23	3	84.20	100	83.94	84.30	-97	5,084	-1.91%
2023/02/22	34	83.89	2	84.10	84.20	32	5,100	0.63%
2023/02/21	6	85.37	1	85.10	85.20	5	5,137	0.10%
2023/02/20	6	86.98	2	86.75	86.30	4	5,182	0.08%
2023/02/17	0	87.40	0	0.00	87.60	0	5,220	0.00%
2023/02/16	5	87.34	58	87.22	87.60	-53	5,321	-1.00%
2023/02/15	5	86.52	76	85.77	86.30	-71	5,661	-1.25%
2023/02/14	1	87.00	4	87.33	86.70	-3	6,298	-0.05%
2023/02/13	58	85.78	16	84.76	86.20	42	6,363	0.66%
2023/02/10	8	83.45	18.1	83.93	83.30	-10.1	6,404	-0.16%
2023/02/09	1	85.00	34	85.41	85.20	-33	6,464	-0.51%
2023/02/08	22	85.77	34	86.14	85.70	-12	6,498	-0.18%
2023/02/07	0	0.00	214	85.75	86.00	-214	6,765	-3.16%	大賣/鉅額交易
2023/02/06	2	85.30	7	85.40	85.50	-5	6,724	-0.07%
2023/02/03	7	84.97	41	85.69	85.30	-34	6,729	-0.51%
2023/02/02	94.1	84.28	18	85.43	85.50	76.1	6,701	1.14%
2023/02/01	9	82.60	8	82.99	83.50	1	6,641	0.02%
2023/01/31	24	81.50	12	81.45	81.60	12	6,592	0.18%
2023/01/30	54	82.60	7	82.37	82.20	47	6,619	0.71%
2023/01/17	0	81.60	3	81.73	81.60	-3	6,709	-0.04%
2023/01/16	3	81.27	0	0.00	81.90	3	6,761	0.04%
2023/01/13	12	81.68	1	82.20	81.20	11	6,870	0.16%
2023/01/12	1	82.20	0	0.00	82.00	1	6,968	0.01%
2023/01/11	100	81.83	4	81.93	81.80	96	6,995	1.37%
2023/01/10	1	81.00	1	81.70	80.90	0	7,083	0.00%
2023/01/09	4	81.68	158	81.32	81.20	-154	7,201	-2.14%	大賣/鉅額交易
2023/01/06	4	80.70	9.2	80.80	81.00	-5.1	7,412	-0.07%
2023/01/05	19	80.17	2	81.00	79.60	17	7,464	0.23%
2023/01/04	20	80.64	3.5	80.66	80.40	16.5	7,506	0.22%
2023/01/03	0.5	79.40	0	0.00	78.90	0.5	7,557	0.01%
2022/12/30	1	78.80	1.1	78.88	78.40	-0.1	7,604	0.00%
2022/12/29	1	77.30	0.3	78.17	77.70	0.7	7,659	0.01%
2022/12/28	30	78.26	36	77.99	78.30	-6	7,795	-0.08%
2022/12/27	101	81.30	0	0.00	80.70	101	7,772	1.30%	大買/鉅額交易
2022/12/26	3	81.00	18	80.62	81.00	-15	7,780	-0.19%
2022/12/23	5	81.04	351.1	81.10	80.80	-346.1	7,818	-4.43%	大賣/鉅額交易
2022/12/22	8	82.74	52	82.98	82.70	-44	7,859	-0.56%
2022/12/21	52	82.93	1	82.70	82.50	51	7,983	0.64%
2022/12/20	45	82.18	49	81.77	81.60	-4	8,097	-0.05%
2022/12/19	1	84.00	4	83.60	83.90	-3	8,108	-0.04%
2022/12/16	6	85.03	0	0.00	84.80	6	8,167	0.07%
2022/12/15	32	86.97	1	86.60	86.90	31	8,218	0.38%
2022/12/14	8.2	85.83	8.1	85.83	86.40	0.1	8,229	0.00%
2022/12/13	24	86.01	10	86.67	85.00	14	8,287	0.17%
2022/12/12	11	86.77	4	86.73	87.10	7	8,274	0.08%
2022/12/09	50.1	87.05	142	86.69	86.70	-91.9	8,287	-1.11%	大賣/
2022/12/08	21	88.25	2	89.75	89.80	19	8,206	0.23%
2022/12/07	5	87.88	12	88.24	88.10	-7	8,222	-0.09%
2022/12/06	11	90.63	14.1	90.21	89.60	-3.1	8,345	-0.04%
2022/12/05	64	93.07	36	92.61	91.60	28	8,468	0.33%
2022/12/02	10	92.33	18.1	92.13	92.20	-8.1	8,278	-0.10%
2022/12/01	58	89.59	146.6	90.45	92.10	-88.6	8,166	-1.08%	大賣/
2022/11/30	10	86.38	35	86.12	86.30	-25	7,734	-0.32%
2022/11/29	4	85.90	10	85.98	85.70	-6	7,663	-0.08%
2022/11/28	23	84.84	3	84.90	84.70	20	7,567	0.26%
2022/11/25	43	85.14	23.1	84.55	84.00	19.9	7,572	0.26%
2022/11/24	123	85.17	10	85.74	85.50	113	7,515	1.50%	大買/鉅額交易
2022/11/23	64.1	84.45	75	85.12	86.00	-10.9	7,435	-0.15%
2022/11/22	18	81.94	40	83.28	82.90	-22	7,289	-0.30%
2022/11/21	47	82.86	1	83.10	82.70	46	7,304	0.63%
2022/11/18	23	82.74	1	83.40	82.10	22	7,399	0.30%
2022/11/17	41	82.09	154	82.20	82.30	-113	7,376	-1.53%	大賣/鉅額交易
2022/11/16	13	81.05	7	81.00	81.00	6	7,310	0.08%
2022/11/15	6	82.02	27	81.98	81.80	-21	7,232	-0.29%
2022/11/14	32	82.82	15	82.74	82.40	17	7,210	0.24%
2022/11/11	109	85.34	538.1	83.97	82.60	-429.1	7,216	-5.95%	大買/大賣/鉅額交易
2022/11/10	117.2	86.75	86	87.02	84.60	31.2	6,871	0.45%	大買/
2022/11/09	20.1	84.94	13	84.82	84.60	7.1	6,211	0.11%
2022/11/08	28	83.94	199	84.21	82.80	-171	6,123	-2.79%	大賣/鉅額交易
2022/11/07	24	85.41	29	85.66	85.40	-5	6,095	-0.08%
2022/11/04	10	83.65	6	83.70	83.70	4	6,190	0.06%
2022/11/03	36	85.76	218	84.83	83.70	-182	6,417	-2.84%	大賣/鉅額交易
2022/11/02	2	84.10	0	0.00	84.00	2	6,263	0.03%
2022/11/01	3	83.87	5	84.14	84.30	-2	6,499	-0.03%
2022/10/31	7	83.07	9	83.51	83.70	-2	6,804	-0.03%
2022/10/28	6	81.98	1	81.40	81.50	5	7,129	0.07%
2022/10/27	1	83.90	4	83.38	84.10	-3	7,101	-0.04%
2022/10/26	3	80.07	43	81.32	81.80	-40	7,080	-0.56%
2022/10/25	7	80.89	5	81.16	81.40	2	6,995	0.03%
2022/10/24	1	83.80	7	83.77	83.30	-6	6,903	-0.09%
2022/10/21	45	82.03	25	81.90	81.80	20	6,871	0.29%
2022/10/20	3	83.23	8	84.29	85.00	-5	6,801	-0.07%
2022/10/19	4	84.53	12	84.39	84.00	-8	6,709	-0.12%
2022/10/18	47	85.23	19	85.66	84.70	28	6,676	0.42%
2022/10/17	16	83.63	0	0.00	85.00	16	6,586	0.24%
2022/10/14	125	88.49	28	87.84	87.60	97	6,479	1.50%	大買/
2022/10/13	9	85.98	12	84.12	83.40	-3	6,250	-0.05%
2022/10/12	66	85.60	1	86.10	86.40	65	6,183	1.05%
2022/10/11	1	85.40	2	85.05	85.00	-1	6,170	-0.02%
2022/10/07	4	87.45	50	88.00	87.60	-46	6,194	-0.74%
2022/10/06	3	87.17	6	87.38	87.50	-3	6,207	-0.05%
2022/10/05	39	87.18	38	87.41	87.00	1	6,160	0.02%
2022/10/04	13	84.19	132	83.36	84.80	-119	5,993	-1.99%	大賣/鉅額交易
2022/10/03	13	81.75	1	82.30	82.00	12	5,935	0.20%
2022/09/30	63	81.47	1	79.30	81.80	62	5,947	1.04%
2022/09/29	50	83.01	7	83.20	82.10	43	5,908	0.73%
2022/09/28	16	83.24	10	82.47	81.00	6	5,829	0.10%
2022/09/27	42	83.97	47	84.07	86.10	-5	5,690	-0.09%
2022/09/26	2	80.90	7	81.11	80.40	-5	5,545	-0.09%
2022/09/23	6	84.25	3	86.57	83.20	3	5,512	0.05%
2022/09/22	233	85.74	14.2	86.28	86.80	218.8	5,445	4.02%	大買/鉅額交易
2022/09/21	4	84.50	1	85.10	84.30	3	5,353	0.06%
2022/09/20	4	84.43	3	84.90	85.60	1	5,336	0.02%
2022/09/19	32	82.03	6	82.02	82.60	26	5,269	0.49%
2022/09/16	0	0.00	36	84.36	83.70	-36	5,295	-0.68%
2022/09/15	10	85.10	25	85.36	84.20	-15	5,277	-0.28%
2022/09/14	3	84.70	4	84.60	85.00	-1	5,221	-0.02%
2022/09/13	157	86.76	27	86.57	85.90	130	5,147	2.53%	大買/鉅額交易
2022/09/12	216	88.23	263	86.34	89.10	-47	4,901	-0.96%	大買/大賣/
2022/09/08	205	84.35	5	83.74	83.20	200	4,660	4.29%	大買/鉅額交易
2022/09/07	7	82.89	13	81.78	83.00	-6	4,680	-0.13%
2022/09/06	6	81.62	10.1	81.40	81.30	-4.1	4,681	-0.09%
2022/09/05	8	83.31	2	84.05	82.80	6	4,673	0.13%
2022/09/02	1	83.90	8.1	83.82	83.50	-7.1	4,635	-0.15%
2022/09/01	5.1	83.89	10.1	83.91	83.80	-4.9	4,627	-0.11%
2022/08/31	9	84.82	5	84.68	85.00	4	4,615	0.09%
2022/08/30	0	0.00	30.3	84.10	84.40	-30.3	4,586	-0.66%
2022/08/29	9.1	81.23	22.1	82.47	82.60	-13	4,552	-0.29%
2022/08/26	51.3	84.51	25	84.70	83.80	26.3	4,518	0.58%
2022/08/25	25	84.40	46	84.55	84.70	-21	4,434	-0.47%
2022/08/24	22	81.15	8.1	81.34	82.20	13.9	4,300	0.32%
2022/08/23	5	80.50	2	80.70	80.60	3	4,256	0.07%
2022/08/22	4	81.05	18	80.85	81.30	-14	4,234	-0.33%
2022/08/19	11	83.28	17.5	83.48	82.20	-6.4	4,177	-0.15%
2022/08/18	160	83.52	6.1	83.03	84.20	154	4,096	3.76%	大買/鉅額交易
2022/08/17	1	82.20	173.2	81.92	82.40	-172.2	3,962	-4.35%	大賣/鉅額交易
2022/08/16	11	80.77	3	81.20	81.20	8	3,910	0.20%
2022/08/15	46	80.77	1.5	80.64	80.90	44.5	3,887	1.14%
2022/08/12	25.2	81.43	1.1	82.24	81.30	24.1	3,845	0.63%
2022/08/11	134.1	81.74	39	80.99	81.50	95.1	3,784	2.51%	大買/
2022/08/10	326.1	83.37	171.3	82.66	82.20	154.8	3,609	4.29%	大買/大賣/鉅額交易
2022/08/09	10	80.88	107.1	81.10	81.00	-97.1	3,343	-2.90%	大賣/
2022/08/08	46.9	80.67	51	80.34	80.90	-4.1	3,214	-0.13%
2022/08/05	10.1	77.58	2,038	77.89	79.00	-2,027.9	2,992	-67.76%	大賣/鉅額交易
2022/08/04	26	75.80	146	75.89	76.20	-120	2,710	-4.43%	大賣/鉅額交易
2022/08/03	1	73.30	3	73.90	72.90	-2	2,402	-0.08%
2022/08/02	0	0.00	9	73.90	73.90	-9	2,482	-0.36%
2022/08/01	29	74.54	6	74.10	74.40	23	2,535	0.91%
2022/07/29	4	73.75	5	74.68	75.00	-1	2,702	-0.04%
2022/07/28	0	0.00	1	73.60	73.40	-1	2,877	-0.03%
2022/07/27	3	73.27	1	73.20	73.50	2	2,887	0.07%
2022/07/26	1	72.70	2	72.20	72.70	-1	2,920	-0.03%
2022/07/22	40	72.34	0	0.00	72.50	40	3,124	1.28%
2022/07/21	1	71.20	0	0.00	72.90	1	3,243	0.03%
2022/07/20	1	73.10	2	72.75	72.60	-1	3,436	-0.03%
2022/07/19	1	71.60	4	71.88	72.00	-3	3,482	-0.09%
2022/07/18	4.1	71.02	10	71.64	71.90	-5.9	3,588	-0.16%
2022/07/15	21	70.46	18	71.26	69.90	3	3,598	0.08%
2022/07/14	2	69.85	18	70.23	70.20	-16	3,534	-0.45%
2022/07/13	5	65.46	1	65.70	65.70	4	3,460	0.12%
2022/07/12	0	0.00	3	67.47	67.20	-3	3,425	-0.09%
2022/07/11	3	70.50	2	70.60	68.60	1	3,402	0.03%
2022/07/08	1	69.70	100	70.19	69.20	-99	3,387	-2.92%
2022/07/07	0.2	66.00	6.2	67.74	68.90	-6	3,343	-0.18%
2022/07/06	1	64.10	0	0.00	64.60	1	3,310	0.03%
2022/07/04	2	65.00	4	63.38	62.50	-2	3,317	-0.06%
2022/07/01	2	66.75	1	66.60	63.80	1	3,295	0.03%
2022/06/30	1	69.00	8	69.00	69.20	-7	3,249	-0.22%
2022/06/29	3	70.37	1	70.20	70.40	2	3,224	0.06%
2022/06/28	10	70.00	0	0.00	70.60	10	3,210	0.31%
2022/06/27	153	69.98	10	70.90	70.30	143	3,197	4.47%	大買/鉅額交易
2022/06/24	27.2	70.30	299	69.94	69.90	-271.8	3,162	-8.60%	大賣/鉅額交易
2022/06/23	2	68.75	10	69.03	69.20	-8	3,077	-0.26%
2022/06/22	36	68.69	15	68.20	68.40	21	3,059	0.69%
2022/06/21	1	67.80	0	0.00	68.50	1	3,030	0.03%
2022/06/20	0	0.00	1	67.20	66.10	-1	3,017	-0.03%
2022/06/17	0	0.00	20	66.85	67.60	-20	3,004	-0.67%
2022/06/16	0	0.00	22.5	69.17	67.80	-22.5	2,982	-0.75%
2022/06/15	151.2	68.30	6.5	68.05	68.50	144.7	2,925	4.95%	大買/鉅額交易
2022/06/14	3	66.33	6	67.05	67.30	-3	2,866	-0.10%
2022/06/13	1	65.80	1	65.80	65.60	0	2,842	0.00%
2022/06/10	39	66.55	0	0.00	66.90	39	2,838	1.37%
2022/06/09	13	66.59	5	66.48	66.90	8	2,818	0.28%
2022/06/08	6	65.10	0	0.00	65.10	6	2,778	0.22%
2022/06/07	0	0.00	2	64.45	64.60	-2	2,771	-0.07%
2022/06/06	0	0.00	1	65.30	65.30	-1	2,761	-0.04%
2022/06/02	1	64.60	0	0.00	64.60	1	2,770	0.04%
2022/06/01	4	64.23	0	0.00	64.30	4	2,777	0.14%
2022/05/31	0	0.00	230	64.46	64.80	-230	2,770	-8.30%	大賣/鉅額交易
2022/05/30	12	63.93	10	64.21	64.20	2	2,756	0.07%
2022/05/27	1	62.80	0	0.00	63.10	1	2,738	0.04%
2022/05/24	2	62.85	0	0.00	62.50	2	2,747	0.07%
2022/05/23	1	63.20	404	63.37	63.70	-403	2,731	-14.75%	大賣/鉅額交易
2022/05/20	3.1	62.61	0	0.00	62.50	3.1	2,714	0.12%
2022/05/18	4	63.38	1	63.10	63.80	3	2,675	0.11%
2022/05/17	120	63.66	0	0.00	63.50	120	2,629	4.56%	大買/鉅額交易
2022/05/16	1	64.80	1	63.90	63.90	0	2,607	0.00%
2022/05/13	55.2	64.73	0	0.00	64.90	55.2	2,589	2.13%
2022/05/12	22	64.13	4	64.18	63.80	18	2,565	0.70%
2022/05/11	117.6	63.13	1	63.80	62.80	116.6	2,521	4.63%	大買/鉅額交易
2022/05/10	155	61.25	5	62.24	62.70	150	2,476	6.06%	大買/鉅額交易
2022/05/09	173	64.24	1.2	64.42	63.00	171.8	2,394	7.17%	大買/鉅額交易
2022/05/06	15.3	66.35	13.3	66.51	65.60	2	2,317	0.08%
2022/05/05	19	72.27	735	71.31	70.10	-716	2,151	-33.29%	大賣/鉅額交易
2022/05/04	1	75.90	0	0.00	75.20	1	1,937	0.05%
2022/05/03	5	76.66	212	77.47	76.00	-207	1,921	-10.77%	大賣/鉅額交易
2022/04/29	16	76.96	38	77.03	76.70	-22	1,867	-1.18%
2022/04/28	11	75.89	163	76.47	75.60	-152	1,810	-8.40%	大賣/鉅額交易
2022/04/27	12	75.87	6	75.17	75.00	6	1,731	0.35%
2022/04/26	14	77.64	117	78.06	76.30	-103	1,662	-6.19%	大賣/鉅額交易
2022/04/25	2	76.05	106	75.32	76.90	-104	1,434	-7.25%	大賣/鉅額交易
2022/04/22	161.1	76.91	68	76.97	77.10	93.1	1,353	6.88%	大買/
2022/04/21	36.1	75.12	14	74.91	75.90	22.1	1,245	1.77%
2022/04/20	10.1	73.85	13	73.62	74.10	-3	1,182	-0.25%
2022/04/19	1	71.60	3	71.97	71.90	-2	1,144	-0.17%
2022/04/18	2	71.70	0	0.00	71.70	2	1,168	0.17%
2022/04/15	2	70.95	0	0.00	71.10	2	1,185	0.17%
2022/04/14	2	72.05	3	72.57	72.70	-1	1,216	-0.08%
2022/04/13	2	71.70	0	0.00	71.70	2	1,223	0.16%
2022/04/11	2	73.70	1.1	72.37	71.80	0.9	1,281	0.07%
2022/04/08	0	0.00	2	72.50	72.10	-2	1,286	-0.16%
2022/04/07	0	0.00	2	71.15	70.80	-2	1,313	-0.15%
2022/04/01	4	71.80	0	0.00	71.90	4	1,418	0.28%
2022/03/30	1.1	71.98	4	71.83	71.80	-2.9	1,531	-0.19%
2022/03/29	0	0.00	3	71.10	70.90	-3	1,529	-0.20%
2022/03/28	1	70.50	1	70.50	71.00	0	1,536	0.00%
2022/03/25	52	71.44	0	0.00	71.50	52	1,554	3.35%
2022/03/23	100	70.72	1	70.70	71.00	99	1,611	6.14%
2022/03/22	0	0.00	3	70.20	70.50	-3	1,685	-0.18%
2022/03/18	0	0.00	2	69.80	68.50	-2	1,943	-0.10%
2022/03/17	0	0.00	6	69.50	69.80	-6	1,949	-0.31%
2022/03/16	3	68.56	0	0.00	68.20	3	1,960	0.15%
2022/03/15	4	68.43	21	68.54	68.10	-17	2,023	-0.84%
2022/03/14	0	0.00	7.3	70.00	69.90	-7.3	2,022	-0.36%
2022/03/11	7	70.20	1	70.20	69.90	6	2,041	0.29%
2022/03/10	5	69.60	2	70.00	69.90	3	2,060	0.15%
2022/03/09	1	68.50	1	68.80	69.00	0	2,072	0.00%
2022/03/08	4.1	68.33	0	67.90	67.80	4.1	2,101	0.19%
2022/03/07	4.1	69.30	1	69.20	69.30	3.1	2,094	0.15%
2022/03/04	1	70.70	0	0.00	71.00	1	2,093	0.05%
2022/03/03	7.1	71.30	2	71.30	71.40	5.1	2,115	0.24%
2022/03/02	0	0.00	1	71.30	71.40	-1	2,143	-0.05%
2022/03/01	0	0.00	2	71.90	71.80	-2	2,162	-0.09%
2022/02/24	4	71.10	20	70.50	70.20	-16	2,202	-0.73%
2022/02/22	0	0.00	1	72.40	72.70	-1	2,258	-0.04%
2022/02/21	1	72.80	0	0.00	73.10	1	2,279	0.04%
2022/02/17	2	73.50	0	0.00	73.70	2	2,401	0.08%
2022/02/16	0	0.00	7	73.50	73.30	-7	2,462	-0.28%
2022/02/15	3	73.00	7	73.50	72.40	-4	2,522	-0.16%
2022/02/10	1	74.20	4	73.80	73.90	-3	2,779	-0.11%
2022/02/09	0	72.80	2	73.30	73.60	-2	2,866	-0.07%
2022/02/08	0	0.00	4	72.50	72.60	-4	2,953	-0.14%
2022/02/07	0	0.00	8	71.36	71.70	-8	3,126	-0.26%
2022/01/26	1	69.71	1	70.20	70.10	0	3,360	0.00%
2022/01/25	7	70.00	5	70.44	70.00	2	3,443	0.06%
2022/01/24	4	69.33	2.1	69.33	69.90	1.9	3,521	0.05%
2022/01/21	414	69.91	1	69.90	69.90	413	3,579	11.54%	大買/鉅額交易
2022/01/20	261.1	71.78	24	71.75	71.60	237.1	3,622	6.54%	大買/鉅額交易
2022/01/19	18	72.97	3	72.67	72.60	15	3,750	0.40%
2022/01/18	262	75.31	0	0.00	75.10	262	3,754	6.98%	大買/鉅額交易
2022/01/17	0	0.00	4	74.85	74.90	-4	3,841	-0.10%
2022/01/14	6	73.43	3	73.57	73.90	3	3,854	0.08%
2022/01/13	4	73.85	0	0.00	74.40	4	3,864	0.10%
2022/01/12	1	74.50	4	74.15	74.50	-3	3,863	-0.08%
2022/01/11	5	73.80	6	74.20	73.70	-1	3,865	-0.03%
2022/01/10	1	74.60	1.2	75.06	74.40	-0.2	3,855	0.00%
2022/01/07	503	75.00	106	74.52	74.10	397	3,836	10.35%	大買/大賣/鉅額交易
2022/01/06	1	75.20	3	75.53	75.20	-2	3,801	-0.05%
2022/01/05	8	75.85	2	76.30	75.60	6	3,797	0.16%
2022/01/03	3	77.37	0	0.00	77.00	3	3,788	0.08%
2021/12/30	2	78.00	55	77.74	78.00	-53	3,799	-1.40%
2021/12/29	1	76.60	16	76.71	77.30	-15	3,762	-0.40%
2021/12/28	17.2	77.06	3	77.10	76.80	14.2	3,765	0.38%
2021/12/27	12	77.45	12	77.74	77.70	0	3,700	0.00%
2021/12/24	1	75.50	1	75.80	75.70	0	3,647	0.00%
2021/12/23	4	74.93	0	0.00	75.30	4	3,654	0.11%
2021/12/22	3	75.17	1	75.40	75.10	2	3,673	0.05%
2021/12/21	2	74.90	5	75.06	75.10	-3	3,732	-0.08%
2021/12/20	7	74.61	0	0.00	74.80	7	3,823	0.18%
2021/12/17	24.2	75.44	2	75.35	75.50	22.2	3,850	0.58%
2021/12/16	3	77.83	2	78.20	77.30	1	3,896	0.03%
2021/12/15	30.5	77.40	39.1	78.17	78.00	-8.6	3,940	-0.22%
2021/12/14	116.2	76.59	114	76.45	76.20	2.2	3,805	0.06%	大買/大賣/
2021/12/13	0	0.00	10	75.32	75.40	-10	3,715	-0.27%
2021/12/10	3	74.67	4	74.88	75.00	-1	3,698	-0.03%
2021/12/09	11.2	75.39	8	75.44	74.80	3.2	3,690	0.09%
2021/12/08	0	0.00	1	73.20	73.70	-1	3,622	-0.03%
2021/12/06	0.2	72.97	3	72.80	72.90	-2.9	3,604	-0.08%
2021/12/03	4	73.08	14	73.10	73.20	-10	3,594	-0.28%
2021/12/02	5.1	73.23	1.4	73.16	73.20	3.7	3,588	0.10%
2021/12/01	3	73.67	1	74.20	74.20	2	3,562	0.06%
2021/11/30	104	74.34	1	75.60	74.30	103	3,547	2.90%	大買/鉅額交易
2021/11/29	10	73.99	0	0.00	74.60	10	3,537	0.28%
2021/11/26	63	75.02	1	74.80	75.00	62	3,520	1.76%
2021/11/25	1	76.00	0	0.00	76.00	1	3,504	0.03%
2021/11/24	1	75.18	0	0.00	75.20	1	3,505	0.03%
2021/11/23	6	75.77	102	75.71	75.10	-96	3,493	-2.75%	大賣/
2021/11/22	3.4	77.18	3	76.87	77.00	0.4	3,466	0.01%
2021/11/19	0	0.00	1	75.40	75.80	-1	3,419	-0.03%
2021/11/18	1	76.00	17	76.38	76.10	-16	3,398	-0.47%
2021/11/17	5	76.34	2	76.10	75.80	3	3,382	0.09%
2021/11/16	2	77.15	8.1	76.86	76.80	-6.1	3,371	-0.18%
2021/11/15	28	75.55	16.1	75.24	75.70	12	3,290	0.36%
2021/11/12	304.1	74.40	45	74.22	74.50	259.1	3,234	8.01%	大買/鉅額交易
2021/11/11	42.2	75.82	63	75.36	74.90	-20.8	3,182	-0.65%
2021/11/10	4	78.48	1	78.20	78.80	3	3,037	0.10%
2021/11/09	100	78.95	1.2	78.95	79.00	98.8	3,011	3.28%
2021/11/08	114	78.01	28.1	77.14	77.50	86	2,964	2.90%	大買/
2021/11/05	11.1	79.19	17.1	79.27	79.50	-6	2,890	-0.21%
2021/11/04	10.2	79.33	36.4	80.00	79.90	-26.2	2,813	-0.93%
2021/11/03	26	79.45	49	79.56	78.20	-23	2,662	-0.86%
2021/11/02	308	77.12	8.2	76.63	76.00	299.8	2,444	12.26%	大買/鉅額交易
2021/11/01	123	78.77	6	78.68	78.60	117	2,366	4.94%	大買/鉅額交易
2021/10/29	9	77.74	108	77.64	77.50	-99	2,283	-4.33%	大賣/
2021/10/28	5	77.50	94	77.51	77.50	-89	2,244	-3.96%
2021/10/27	103	76.33	16	76.85	77.30	87	2,157	4.03%	大買/
2021/10/26	0	0.00	11	74.95	75.00	-11	2,023	-0.54%
2021/10/25	113	74.54	118	74.33	74.90	-5	2,002	-0.25%	大買/大賣/
2021/10/22	33	71.95	2	72.30	72.40	31	1,976	1.57%
2021/10/21	20	71.78	2	72.25	70.50	18	2,003	0.90%
2021/10/20	54	70.21	0	0.00	70.20	54	2,048	2.64%
2021/10/19	8	70.21	352	70.19	70.20	-344	2,094	-16.42%	大賣/鉅額交易
2021/10/18	100	70.31	30	70.10	70.00	70	2,161	3.24%
2021/10/15	4	70.98	0	0.00	70.90	4	2,272	0.18%
2021/10/14	1	71.00	8	70.85	70.70	-7	2,383	-0.29%
2021/10/13	1	70.20	5	70.40	70.40	-4	2,500	-0.16%
2021/10/12	1	71.70	11	71.20	71.10	-10	2,657	-0.38%
2021/10/08	0	0.00	5	74.10	74.30	-5	2,827	-0.18%
2021/10/07	34	72.99	12	73.26	73.50	22	3,125	0.70%
2021/10/06	10	71.20	1	70.80	70.80	9	3,303	0.27%
2021/10/05	2	71.62	5.5	71.64	72.00	-3.5	3,346	-0.10%
2021/10/01	38	70.61	3	70.73	70.60	35	3,394	1.03%
2021/09/30	17	72.95	16	73.10	73.10	1	3,391	0.03%
2021/09/29	1	71.60	0	0.00	72.10	1	3,414	0.03%
2021/09/28	19	73.42	0	0.00	72.90	19	3,470	0.55%
2021/09/27	9	75.20	7	75.86	74.30	2	3,501	0.06%
2021/09/24	8	74.69	7	74.53	74.40	1	3,447	0.03%
2021/09/23	3	74.40	14	74.31	74.20	-11	3,508	-0.31%
2021/09/22	29	74.17	14	73.33	74.90	15	3,634	0.41%
2021/09/17	1	72.50	101	71.85	72.50	-100	3,556	-2.81%	大賣/
2021/09/16	0.2	70.95	0	0.00	70.50	0.2	3,562	0.01%
2021/09/13	0	0.00	1	69.70	69.90	-1	3,567	-0.03%
2021/09/10	2	69.95	0	0.00	69.70	2	3,579	0.06%
2021/09/09	0	0.00	37	68.73	69.10	-37	3,590	-1.03%
2021/09/08	150	69.76	0	0.00	69.30	150	3,582	4.19%	大買/鉅額交易
2021/09/07	312	70.03	11	70.05	70.50	301	3,578	8.41%	大買/鉅額交易
2021/09/06	28	71.01	6	71.10	70.70	22	3,574	0.62%
2021/09/03	1	70.60	13	71.13	70.70	-12	3,586	-0.33%
2021/09/02	1	70.80	24	71.07	70.30	-23	3,611	-0.64%
2021/09/01	1	71.10	13	71.30	71.40	-12	3,611	-0.33%
2021/08/31	0	0.00	61	72.85	72.40	-61	3,594	-1.70%
2021/08/30	61	72.66	100	72.05	71.90	-39	3,588	-1.09%
2021/08/27	0.4	71.30	2	71.30	71.10	-1.6	3,572	-0.04%
2021/08/26	0	0.00	18	70.75	70.70	-18	3,566	-0.50%
2021/08/25	21	70.80	5.1	70.92	71.00	15.9	3,575	0.44%
2021/08/24	2	70.15	0	0.00	70.00	2	3,580	0.06%
2021/08/20	0.1	69.00	1	68.10	67.80	-1	3,572	-0.03%
2021/08/18	0	0.00	32	69.00	69.80	-32	3,546	-0.90%
2021/08/17	0	0.00	33	69.73	69.50	-33	3,543	-0.93%
2021/08/16	2	68.20	14	68.87	69.50	-12	3,534	-0.34%
2021/08/13	2	70.55	0	0.00	70.50	2	3,510	0.06%
2021/08/12	0	0.00	1	71.20	71.20	-1	3,504	-0.03%
2021/08/11	5	71.94	0	0.00	72.20	5	3,500	0.14%
2021/08/10	2	72.40	0	0.00	72.90	2	3,491	0.06%
2021/08/09	41	72.46	0	0.00	72.00	41	3,502	1.17%
2021/08/06	1	72.60	0	0.00	72.50	1	3,490	0.03%
2021/08/05	2	73.85	1	73.40	73.30	1	3,506	0.03%
2021/08/04	0	0.00	1	74.90	74.20	-1	3,582	-0.03%
2021/08/03	251	73.30	3	73.17	73.30	248	3,616	6.86%	大買/鉅額交易
2021/07/30	51	74.82	3	74.57	74.20	48	3,582	1.34%
2021/07/29	2.1	76.15	7	76.03	76.00	-5	3,604	-0.14%
2021/07/28	5.2	75.65	2	75.90	76.10	3.2	3,565	0.09%
2021/07/27	4.1	78.00	7	77.73	77.60	-3	3,546	-0.08%
2021/07/26	11	79.91	34.6	80.02	79.10	-23.6	3,527	-0.67%
2021/07/23	5	78.84	27	79.42	78.60	-22	3,487	-0.63%
2021/07/22	3.1	78.66	5	78.76	79.10	-2	3,545	-0.06%
2021/07/21	5	78.00	3	77.13	76.90	2	3,547	0.06%
2021/07/20	9.6	79.14	14.3	79.64	79.10	-4.7	3,441	-0.14%
2021/07/19	17	80.32	9	80.36	80.50	8	3,404	0.24%
2021/07/16	25	80.08	27.1	80.15	79.80	-2.1	3,355	-0.06%
2021/07/15	17.1	79.22	22	79.53	78.80	-5	3,200	-0.15%
2021/07/14	149.1	79.23	89.1	78.52	79.00	60	3,035	1.98%	大買/
2021/07/13	627	77.34	18.1	76.94	77.00	608.9	2,727	22.33%	大買/鉅額交易
2021/07/12	0	0.00	6	74.40	74.70	-6	2,556	-0.23%
2021/07/09	13	74.19	4.2	74.46	74.80	8.8	2,564	0.34%
2021/07/08	8	76.65	1	76.30	75.70	7	2,555	0.27%
2021/07/07	8	76.01	34	76.25	76.30	-26	2,540	-1.02%
2021/07/06	15	75.94	9	76.02	75.10	6	2,539	0.24%
2021/07/05	26	76.86	81.2	76.80	76.80	-55.2	2,552	-2.16%
2021/07/02	35.5	76.49	32	76.62	76.20	3.5	2,501	0.14%
2021/07/01	7	75.54	11	76.06	75.40	-4	2,448	-0.16%
2021/06/30	7	75.59	3	76.33	76.00	4	2,421	0.17%
2021/06/29	14	75.28	54.1	75.70	76.00	-40.1	2,314	-1.73%
2021/06/28	560	71.66	11	71.95	72.00	549	2,112	25.99%	大買/鉅額交易
2021/06/25	163	70.11	78	70.01	70.30	85	2,080	4.08%	大買/
2021/06/24	1	68.50	6	68.95	68.90	-5	2,059	-0.24%
2021/06/23	0	0.00	8	68.18	68.30	-8	2,070	-0.39%
2021/06/22	0	0.00	1	67.10	66.90	-1	2,077	-0.05%
2021/06/21	1.2	67.02	8	67.06	67.00	-6.8	2,087	-0.33%
2021/06/18	0	0.00	2	68.00	68.60	-2	2,109	-0.09%
2021/06/17	0	0.00	2	67.40	67.90	-2	2,137	-0.09%
2021/06/16	0	0.00	1	67.40	67.50	-1	2,179	-0.05%
2021/06/11	3	67.77	0	0.00	67.80	3	2,299	0.13%
2021/06/10	5	68.78	3	68.70	69.40	2	2,301	0.09%
2021/06/09	1	66.50	5	66.64	66.50	-4	2,291	-0.17%
2021/06/08	0	0.00	3	66.20	66.20	-3	2,296	-0.13%
2021/06/07	2	65.30	0	0.00	66.00	2	2,328	0.09%
2021/06/04	0	66.10	0	0.00	65.90	0	2,346	0.00%
2021/06/02	1	66.60	0	0.00	66.90	1	2,384	0.04%
2021/06/01	0	0.00	3	67.27	67.50	-3	2,399	-0.13%
2021/05/31	7	66.19	11	66.29	66.20	-4	2,417	-0.17%
2021/05/28	1	66.20	2	66.25	66.20	-1	2,431	-0.04%
2021/05/27	1	65.00	0	0.00	65.60	1	2,454	0.04%
2021/05/25	1	64.90	2	64.70	65.00	-1	2,537	-0.04%
2021/05/24	1	63.50	0	0.00	63.70	1	2,608	0.04%
2021/05/21	4	64.48	1	64.90	63.90	3	2,631	0.11%
2021/05/20	7	63.20	23	62.74	62.90	-16	2,651	-0.60%
2021/05/19	2	62.25	0	0.00	62.50	2	2,681	0.07%
2021/05/18	12	63.18	1	62.20	63.10	11	2,714	0.41%
2021/05/17	11	60.65	2	61.10	61.00	9	2,733	0.33%
2021/05/14	1	64.40	2	63.90	64.30	-1	2,711	-0.04%
2021/05/13	6	60.27	3	61.80	63.80	3	2,705	0.11%
2021/05/12	11	63.24	4	64.18	62.20	7	2,669	0.26%
2021/05/11	5	67.14	27.1	66.58	66.70	-22.1	2,602	-0.85%
2021/05/10	11	69.09	307.1	69.05	69.00	-296.1	2,582	-11.46%	大賣/鉅額交易
2021/05/07	17	69.95	1	70.10	70.40	16	2,586	0.62%
2021/05/06	12	69.00	16	68.61	68.80	-4	2,607	-0.15%
2021/05/05	105	70.50	0	0.00	70.10	105	2,577	4.07%	大買/鉅額交易
2021/05/04	8	70.76	6.4	70.85	70.70	1.6	2,596	0.06%
2021/05/03	19	73.19	1	72.40	72.20	18	2,631	0.68%
2021/04/29	8.1	74.86	11	75.27	74.40	-3	2,619	-0.11%
2021/04/28	35	76.43	39	76.12	75.90	-4	2,652	-0.15%
2021/04/27	10.1	74.88	16	74.55	75.10	-5.9	2,598	-0.23%
2021/04/26	2	72.10	2	72.25	72.30	0	2,558	0.00%
2021/04/23	13.1	71.69	29.5	71.64	72.00	-16.4	2,577	-0.64%
2021/04/22	125	73.41	1.1	73.49	72.70	123.9	2,565	4.83%	大買/鉅額交易
2021/04/21	9	74.48	20	74.20	74.20	-11	2,530	-0.43%
2021/04/20	54	74.76	45	75.11	74.60	9	2,572	0.35%
2021/04/19	2	74.85	9	75.14	74.90	-7	2,604	-0.27%
2021/04/16	8	75.36	6	75.20	75.00	2	2,702	0.07%
2021/04/15	56	73.98	0	0.00	73.70	56	2,689	2.08%
2021/04/14	29	74.80	4	74.73	74.70	25	2,659	0.94%
2021/04/13	2	76.10	8	76.09	74.80	-6	2,693	-0.22%
2021/04/12	1	76.40	3	75.70	75.80	-2	2,727	-0.07%
2021/04/09	305.1	76.59	26	76.32	76.20	279.1	2,928	9.53%	大買/鉅額交易
2021/04/08	5	75.94	2	76.00	75.80	3	2,908	0.10%
2021/04/07	12.1	75.42	1	75.02	75.70	11.1	2,908	0.38%
2021/04/06	11	74.62	1	74.60	73.90	10	2,893	0.35%
2021/04/01	1	74.50	1	74.60	74.50	0	2,889	0.00%
2021/03/31	23	74.70	4	74.55	74.50	19	2,914	0.65%
2021/03/30	11	74.12	4	74.15	74.40	7	2,909	0.24%
2021/03/29	2	74.20	12	74.22	74.00	-10	2,924	-0.34%
2021/03/26	2	73.85	26	73.96	73.90	-24	2,933	-0.82%
2021/03/25	2	73.86	1	74.11	74.00	1	2,942	0.03%
2021/03/24	0	0.00	1	73.40	73.40	-1	2,968	-0.03%
2021/03/23	1	73.10	2	73.40	73.00	-1	2,993	-0.03%
2021/03/22	27.1	73.36	1	73.40	73.30	26.1	2,998	0.87%
2021/03/19	7	74.17	2	74.10	74.00	5	3,033	0.17%
2021/03/18	13	74.20	282.2	74.08	74.90	-269.2	3,033	-8.87%	大賣/鉅額交易
2021/03/17	48	75.05	0	0.00	74.90	48	3,001	1.60%
2021/03/16	0	0.00	185	75.11	75.20	-185	3,058	-6.05%	大賣/鉅額交易
2021/03/15	5	75.24	1	75.30	75.20	4	3,091	0.13%
2021/03/12	42	75.45	171	75.34	75.50	-129	3,116	-4.14%	大賣/鉅額交易
2021/03/11	2	75.00	32	74.93	75.50	-30	3,192	-0.94%
2021/03/10	0	0.00	301	74.95	74.80	-301	3,229	-9.32%	大賣/鉅額交易
2021/03/09	71	74.61	18	74.64	75.00	53	3,261	1.62%
2021/03/08	20	74.80	27	74.89	75.10	-7	3,303	-0.21%
2021/03/05	4	74.68	0	0.00	74.80	4	3,315	0.12%
2021/03/04	2	74.87	0	0.00	75.00	2	3,344	0.06%
2021/03/03	21	75.30	19	75.65	75.60	2	3,350	0.06%
2021/03/02	2	76.05	34	75.66	75.50	-32	3,374	-0.95%
2021/02/26	11.1	76.23	2	76.20	76.30	9.1	3,451	0.26%
2021/02/25	20	78.73	15	78.08	78.20	5	3,576	0.14%
2021/02/24	26	79.86	2	79.80	78.50	24	3,639	0.66%
2021/02/23	1	78.40	1	79.00	78.10	0	3,625	0.00%
2021/02/22	4	79.13	2	79.00	78.60	2	3,641	0.05%
2021/02/19	145	79.11	2.1	78.91	79.00	142.9	3,640	3.93%	大買/鉅額交易
2021/02/18	1	78.00	30	78.03	78.90	-29	3,663	-0.79%
2021/02/17	13.1	76.90	9	77.20	77.40	4.1	3,699	0.11%
2021/02/05	24	76.16	0	0.00	75.70	24	3,707	0.65%
2021/02/04	25	76.33	9	76.50	76.30	16	3,762	0.43%
2021/02/03	35	75.29	0	0.00	75.30	35	3,991	0.88%
2021/02/02	0	0.00	402	75.13	75.20	-402	4,143	-9.70%	大賣/鉅額交易
2021/02/01	9.2	74.75	27.7	74.77	75.00	-18.6	4,173	-0.45%
2021/01/29	28	75.58	24	75.80	75.80	4	4,196	0.10%
2021/01/28	27	76.40	35	76.51	76.10	-8	4,200	-0.19%
2021/01/27	21	76.11	6	76.70	76.40	15	4,221	0.36%
2021/01/26	4	76.63	0.1	78.10	76.20	3.9	4,228	0.09%
2021/01/25	0.2	78.40	37	77.41	78.00	-36.8	4,216	-0.87%
2021/01/22	36.3	74.52	1	75.30	75.10	35.3	4,158	0.85%
2021/01/21	14	74.64	10	75.64	74.40	4	4,165	0.10%
2021/01/20	16	75.89	105	75.64	75.30	-89	4,152	-2.14%	大賣/
2021/01/19	8	76.26	6	76.98	76.70	2	4,161	0.05%
2021/01/18	26	76.29	0	0.00	76.40	26	4,152	0.63%
2021/01/15	16.4	77.78	1	77.60	77.20	15.4	4,118	0.37%
2021/01/14	12	78.42	1	79.00	78.60	11	4,119	0.27%
2021/01/13	34	78.76	1	78.70	78.40	33	4,163	0.79%
2021/01/12	35.3	79.54	1	79.10	78.90	34.3	4,152	0.83%
2021/01/11	79	80.78	19	80.37	80.70	60	4,179	1.44%
2021/01/08	8	78.40	4	78.30	78.30	4	4,273	0.09%
2021/01/07	1.1	79.31	1.1	79.03	79.00	0.1	4,425	0.00%
2021/01/06	8.1	79.13	4	80.45	78.80	4.1	4,420	0.09%
2021/01/05	31	80.52	3	80.50	80.40	28	4,365	0.64%
2021/01/04	51	82.38	344	81.75	81.50	-293	4,336	-6.76%	大賣/鉅額交易
2020/12/31	21	77.21	248	77.22	77.70	-227	4,127	-5.50%	大賣/鉅額交易
2020/12/30	4	77.13	0	0.00	77.70	4	4,112	0.10%
2020/12/29	3	77.10	1	78.10	78.10	2	4,109	0.05%
2020/12/28	2.1	77.31	0	0.00	77.80	2.1	4,111	0.05%
2020/12/25	9	77.31	34	78.38	77.00	-25	4,118	-0.61%
2020/12/24	3	77.33	0	0.00	77.30	3	4,104	0.07%
2020/12/23	2	77.45	3	77.70	77.60	-1	4,157	-0.02%
2020/12/22	7	76.57	5	77.00	76.00	2	4,258	0.05%
2020/12/21	2	76.40	1	77.10	77.00	1	4,341	0.02%
2020/12/18	11	77.38	405	77.41	77.20	-394	4,464	-8.83%	大賣/鉅額交易
2020/12/17	1	78.20	5	78.00	78.70	-4	4,486	-0.09%
2020/12/16	31	76.43	9	76.50	77.30	22	4,524	0.49%
2020/12/15	15	76.30	272	76.06	75.90	-257	4,621	-5.56%	大賣/鉅額交易
2020/12/14	2	78.15	2	78.35	78.20	0	4,839	0.00%
2020/12/11	12	76.37	5	76.99	78.10	7	4,859	0.14%
2020/12/10	28.2	78.21	322	77.98	77.50	-293.8	4,866	-6.04%	大賣/鉅額交易
2020/12/09	16	79.54	102	79.43	79.50	-86	4,860	-1.77%	大賣/
2020/12/08	4	79.68	2	79.40	79.50	2	4,881	0.04%
2020/12/07	3	79.70	408	79.55	80.00	-405	4,946	-8.19%	大賣/鉅額交易
2020/12/04	9	80.50	16	81.26	80.90	-7	4,942	-0.14%
2020/12/03	7	81.76	2	82.90	81.50	5	4,982	0.10%
2020/12/02	7	83.66	22	83.40	83.40	-15	5,117	-0.29%
2020/12/01	7	81.99	1	82.30	82.30	6	5,187	0.12%
2020/11/30	9	82.99	2	82.80	82.70	7	5,368	0.13%
2020/11/26	5	83.60	3	83.53	83.30	2	6,032	0.03%
2020/11/25	8	84.53	0	0.00	83.10	8	6,291	0.13%
2020/11/24	437	84.50	39	84.46	84.60	398	6,492	6.13%	大買/鉅額交易
2020/11/23	1	82.90	8	82.91	83.10	-7	6,702	-0.10%
2020/11/20	132	81.47	2	81.40	82.10	130	6,788	1.91%	大買/鉅額交易
2020/11/19	0	0.00	2	81.40	81.80	-2	7,057	-0.03%
2020/11/18	0.1	81.50	0	0.00	80.30	0.1	7,306	0.00%
2020/11/16	6	81.12	50	80.38	80.80	-44	7,421	-0.59%
2020/11/13	2	80.65	93.2	81.46	81.80	-91.2	7,428	-1.23%
2020/11/12	4	81.50	130	81.33	80.80	-126	7,519	-1.68%	大賣/鉅額交易
2020/11/11	165	82.83	163.1	83.04	82.00	1.9	7,531	0.02%	大買/大賣/
2020/11/10	120	80.88	134	81.13	81.00	-14	7,296	-0.19%	大買/大賣/
2020/11/09	5	79.72	3	80.13	79.40	2	7,174	0.03%
2020/11/06	116	79.42	12	79.70	79.30	104	7,165	1.45%	大買/鉅額交易
2020/11/05	3	78.50	2	79.20	78.70	1	7,157	0.01%
2020/11/04	4	78.88	25	78.16	78.80	-21	7,140	-0.29%
2020/11/03	96	77.15	50	77.01	76.60	46	7,096	0.65%
2020/11/02	29	74.53	0	0.00	74.60	29	7,073	0.41%
2020/10/30	4	75.53	4	75.88	75.50	0	7,062	0.00%
2020/10/29	201	76.05	11	75.53	76.80	190	7,040	2.70%	大買/鉅額交易
2020/10/28	70	76.19	12	77.23	76.20	58	7,014	0.83%
2020/10/27	76	77.77	22	77.85	78.50	54	6,982	0.77%
2020/10/26	119	76.56	1	76.60	76.10	118	6,938	1.70%	大買/鉅額交易
2020/10/23	4	77.75	2	77.80	77.60	2	6,913	0.03%
2020/10/22	33	76.91	1	77.50	77.40	32	6,931	0.46%
2020/10/21	139	78.42	336	78.06	78.10	-197	6,890	-2.86%	大買/大賣/鉅額交易
2020/10/20	11	79.99	103	79.82	79.90	-92	6,834	-1.35%	大賣/
2020/10/19	20	80.57	12	81.33	80.90	8	6,801	0.12%
2020/10/16	16	79.57	94	81.07	79.70	-78	6,727	-1.16%
2020/10/15	104	78.73	13	79.14	80.10	91	6,535	1.39%	大買/
2020/10/14	2	74.70	58	75.47	74.90	-56	6,360	-0.88%
2020/10/13	1	75.80	56	75.76	75.60	-55	6,355	-0.87%
2020/10/12	0	0.00	1	77.60	76.30	-1	6,359	-0.02%
2020/10/08	21	76.64	10	76.70	76.60	11	6,367	0.17%
2020/10/07	0	0.00	4	77.85	77.70	-4	6,387	-0.06%
2020/10/06	17	77.39	1	77.40	77.40	16	6,384	0.25%
2020/10/05	3	75.83	0	0.00	76.60	3	6,387	0.05%
2020/09/29	1	76.00	0	0.00	76.00	1	6,397	0.02%
2020/09/28	16	77.24	8	75.80	77.00	8	6,451	0.12%
2020/09/25	1	73.90	20	74.10	74.60	-19	6,478	-0.29%
2020/09/24	35	76.95	7	76.83	76.60	28	6,380	0.44%
2020/09/23	25	79.20	114	79.24	78.30	-89	6,315	-1.41%	大賣/
2020/09/22	6	81.80	5	82.12	81.30	1	6,232	0.02%
2020/09/21	17	82.96	4	83.10	82.80	13	6,183	0.21%
2020/09/18	15	83.07	18	82.98	82.70	-3	6,137	-0.05%
2020/09/17	42	83.03	52	83.58	83.90	-10	6,020	-0.17%
2020/09/16	20	80.48	1	80.20	80.10	19	5,739	0.33%
2020/09/15	0	0.00	144	80.60	80.50	-144	5,706	-2.52%	大賣/鉅額交易
2020/09/14	45	79.39	5	79.30	79.40	40	5,699	0.70%
2020/09/11	106	79.04	3	78.80	79.90	103	5,627	1.83%	大買/鉅額交易
2020/09/10	5	79.52	26	79.94	79.00	-21	5,567	-0.38%
2020/09/09	1	78.80	8.1	78.53	80.70	-7.1	5,474	-0.13%
2020/09/08	0	0.00	63	80.03	80.20	-63	5,407	-1.17%
2020/09/07	10	80.24	100	80.46	79.40	-90	5,325	-1.69%
2020/09/04	9	81.94	18	82.13	82.70	-9	5,167	-0.17%
2020/09/03	127	84.06	14	84.69	83.90	113	5,049	2.24%	大買/鉅額交易
2020/09/02	76	84.60	95	85.34	85.10	-19	4,860	-0.39%
2020/09/01	983	84.70	252	82.96	82.50	731	4,625	15.81%	大買/大賣/鉅額交易
2020/08/31	193	81.94	160	82.45	82.50	33	4,152	0.79%	大買/大賣/
2020/08/28	25	79.29	139	79.81	79.60	-114	3,880	-2.94%	大賣/鉅額交易
2020/08/27	327	78.26	36.3	78.21	79.00	290.7	3,587	8.10%	大買/鉅額交易
2020/08/26	67	75.42	87	75.76	75.80	-20	3,223	-0.62%
2020/08/25	47	75.21	180	75.48	75.00	-133	3,051	-4.36%	大賣/鉅額交易
2020/08/24	232	73.82	32	73.71	74.00	200	2,725	7.34%	大買/鉅額交易
2020/08/21	9	68.02	13	69.05	69.70	-4	2,459	-0.16%
2020/08/20	14	64.89	1	64.60	65.80	13	2,365	0.55%
2020/08/19	7	67.97	11	67.91	67.70	-4	2,285	-0.18%
2020/08/18	43	69.23	4	70.50	69.40	39	2,198	1.77%
2020/08/17	1	69.60	13	69.17	69.40	-12	2,076	-0.58%
2020/08/13	3	67.30	5	67.18	67.10	-2	2,008	-0.10%
2020/08/12	0	0.00	12	66.91	67.10	-12	1,986	-0.60%
2020/08/11	4	66.25	3	65.93	66.10	1	1,959	0.05%
2020/08/10	1	65.10	2	64.90	64.80	-1	1,945	-0.05%
2020/08/07	1	65.60	5	65.50	65.60	-4	1,959	-0.20%
2020/08/06	2	65.75	1	65.30	65.40	1	1,978	0.05%
2020/08/05	1	65.20	0	0.00	65.20	1	2,005	0.05%
2020/08/03	0	0.00	1	64.40	63.80	-1	2,058	-0.05%
2020/07/31	1	64.00	0	0.00	64.30	1	2,070	0.05%
2020/07/30	7	64.29	1	63.70	64.20	6	2,053	0.29%
2020/07/29	1	62.60	2	62.85	62.60	-1	2,038	-0.05%
2020/07/28	2	63.40	6	62.43	62.50	-4	2,038	-0.20%
2020/07/27	51	62.78	4	63.20	62.00	47	2,034	2.31%
2020/07/24	2	63.55	140	64.30	63.30	-138	2,042	-6.76%	大賣/鉅額交易
2020/07/23	5	65.14	1	66.00	65.10	4	2,035	0.20%
2020/07/22	3	65.27	0	0.00	65.70	3	2,041	0.15%
2020/07/21	1	65.00	0	0.00	65.00	1	2,035	0.05%
2020/07/20	1	64.80	0	0.00	64.90	1	2,045	0.05%
2020/07/17	8	65.68	1	65.50	65.00	7	2,062	0.34%
2020/07/16	174	66.11	0	0.00	66.50	174	2,076	8.38%	大買/鉅額交易
2020/07/15	35	66.24	0	0.00	65.90	35	2,070	1.69%
2020/07/14	0	0.00	21	67.99	68.00	-21	2,079	-1.01%
2020/07/13	4	69.05	2	68.95	68.70	2	2,052	0.10%
2020/07/10	16	69.24	1	68.40	69.10	15	2,071	0.72%
2020/07/09	10	70.40	0	0.00	70.30	10	2,067	0.48%
2020/07/08	1	70.10	1	70.30	70.70	0	2,059	0.00%
2020/07/07	15	69.79	13	70.12	70.40	2	2,043	0.10%
2020/07/06	4	69.45	3	69.70	69.50	1	2,043	0.05%
2020/07/03	5.5	66.55	1	67.00	67.00	4.5	2,054	0.22%
2020/07/02	0	0.00	4	66.48	66.90	-4	2,083	-0.19%
2020/07/01	7	66.21	9	66.51	66.40	-2	2,071	-0.10%
2020/06/29	6	62.07	1	62.30	62.40	5	2,124	0.24%
2020/06/24	1	63.70	3	63.17	63.30	-2	2,110	-0.09%
2020/06/23	1	63.90	5	63.74	64.00	-4	2,125	-0.19%
2020/06/22	1	64.80	0	0.00	64.50	1	2,130	0.05%
2020/06/19	0	0.00	7	63.66	63.60	-7	2,145	-0.33%
2020/06/18	0	0.00	61	63.19	63.50	-61	2,109	-2.89%
2020/06/17	1	63.30	20	63.30	63.20	-19	2,119	-0.90%
2020/06/16	0	0.00	133.4	63.31	63.20	-133.4	2,158	-6.18%	大賣/鉅額交易
2020/06/15	5	63.20	44.6	63.21	62.20	-39.6	2,214	-1.79%
2020/06/12	13	62.50	1	62.80	63.20	12	2,240	0.54%
2020/06/11	7	64.40	44	64.64	63.90	-37	2,261	-1.64%
2020/06/10	0	0.00	7	66.39	66.30	-7	2,262	-0.31%
2020/06/09	6	65.83	6	66.63	66.80	0	2,355	0.00%
2020/06/08	1	66.00	0	0.00	66.10	1	2,431	0.04%
2020/06/05	0	0.00	10	66.83	66.60	-10	2,432	-0.41%
2020/06/04	42	66.20	4	65.50	66.30	38	2,422	1.57%
2020/06/03	3	65.10	1	65.00	65.40	2	2,409	0.08%
2020/06/02	6	64.72	2	64.95	64.50	4	2,399	0.17%
2020/06/01	6	64.35	0	0.00	64.30	6	2,387	0.25%
2020/05/29	3	63.20	20	64.00	63.20	-17	2,381	-0.71%
2020/05/28	4	64.10	1	64.70	63.90	3	2,379	0.13%
2020/05/27	5	64.00	4	63.95	64.00	1	2,367	0.04%
2020/05/26	1	62.80	0	0.00	62.40	1	2,363	0.04%
2020/05/22	8	62.75	0	0.00	62.50	8	2,439	0.33%
2020/05/21	0	0.00	1	63.50	63.90	-1	2,472	-0.04%
2020/05/20	1	62.80	0	0.00	62.60	1	2,470	0.04%
2020/05/19	0	0.00	3	63.30	63.20	-3	2,467	-0.12%
2020/05/18	1	61.60	2	62.25	62.10	-1	2,457	-0.04%
2020/05/15	3	62.13	62	62.20	61.80	-59	2,449	-2.41%
2020/05/14	2	62.70	0	0.00	62.30	2	2,428	0.08%
2020/05/13	7	63.43	78	63.38	63.80	-71	2,413	-2.94%
2020/05/12	7	64.46	0	0.00	64.40	7	2,399	0.29%
2020/05/11	1	64.30	8	64.33	65.60	-7	2,366	-0.30%
2020/05/08	25	62.03	1	63.00	62.00	24	2,319	1.03%
2020/05/06	1	61.70	0	0.00	61.70	1	2,310	0.04%
2020/05/05	0	0.00	41	62.07	62.40	-41	2,314	-1.77%
2020/05/04	3	61.47	3	61.43	61.50	0	2,313	0.00%
2020/04/30	4	62.15	3	62.40	62.40	1	2,316	0.04%
2020/04/29	1	62.00	1	61.80	61.90	0	2,322	0.00%
2020/04/28	4	60.18	1	60.90	61.50	3	2,313	0.13%
2020/04/27	2	60.35	0	60.30	60.00	2	2,351	0.08%
2020/04/24	0	0.00	11	59.00	59.00	-11	2,337	-0.47%
2020/04/23	2	59.35	3	59.77	59.30	-1	2,344	-0.04%
2020/04/22	0	0.00	3	58.33	58.80	-3	2,318	-0.13%
2020/04/21	9	59.02	0	0.00	57.80	9	2,299	0.39%
2020/04/20	1	59.60	1	60.00	60.50	0	2,277	0.00%
2020/04/17	6	61.55	0	0.00	60.20	6	2,266	0.26%
2020/04/16	8	61.46	3	61.50	61.50	5	2,224	0.22%
2020/04/15	440	61.22	6	61.17	61.50	434	2,208	19.66%	大買/鉅額交易
2020/04/14	4	59.98	34	59.91	60.10	-30	2,184	-1.37%
2020/04/13	4	59.38	2	59.30	59.40	2	2,166	0.09%
2020/04/10	201	59.50	0	0.00	60.00	201	2,179	9.22%	大買/鉅額交易
2020/04/09	14	60.03	1	61.40	59.00	13	2,195	0.59%
2020/04/08	8	58.05	32	58.42	58.80	-24	2,147	-1.12%
2020/04/07	4	55.18	9	55.38	55.60	-5	2,060	-0.24%
2020/04/06	2	53.95	2	53.70	54.20	0	2,008	0.00%
2020/04/01	6	54.63	7	53.87	54.20	-1	1,992	-0.05%
2020/03/31	15	52.24	1	52.00	52.30	14	1,894	0.74%
2020/03/30	1	50.40	2	50.65	51.00	-1	1,870	-0.05%
2020/03/27	5	51.70	58	51.71	51.30	-53	1,859	-2.85%
2020/03/26	2	51.30	0.8	51.70	51.50	1.2	1,842	0.07%
2020/03/25	10	52.50	60	52.14	52.00	-50	1,876	-2.67%
2020/03/24	26	48.62	149	48.42	48.30	-123	1,852	-6.64%	大賣/鉅額交易
2020/03/20	6	49.18	118	48.71	49.05	-112	1,842	-6.08%	大賣/鉅額交易
2020/03/19	4	45.39	2	48.60	45.10	2	1,806	0.11%
2020/03/18	1	51.30	103	52.21	50.10	-102	1,746	-5.84%	大賣/鉅額交易
2020/03/17	9	53.04	0	0.00	52.10	9	1,719	0.52%
2020/03/16	22	57.44	0	0.00	55.50	22	1,688	1.30%
2020/03/13	18	55.06	12	55.23	57.60	6	1,672	0.36%
2020/03/12	33	62.08	12	66.20	60.80	21	1,588	1.32%
2020/03/11	8	67.86	20	67.30	67.30	-12	1,505	-0.80%
2020/03/10	1	67.90	32	67.31	68.00	-31	1,551	-2.00%
2020/03/09	3	69.07	0	0.00	68.20	3	1,545	0.19%
2020/03/06	1	70.10	0	0.00	70.40	1	1,540	0.06%
2020/03/05	5	70.56	1	70.10	70.60	4	1,562	0.26%
2020/03/04	1	68.90	0	0.00	69.10	1	1,559	0.06%
2020/03/03	0	0.00	2	69.70	69.10	-2	1,583	-0.13%
2020/02/27	2	68.75	0	0.00	69.00	2	1,603	0.12%
2020/02/26	303	69.01	0	0.00	69.00	303	1,602	18.91%	大買/鉅額交易
2020/02/25	4	68.63	4	68.93	69.10	0	1,570	0.00%
2020/02/21	1	71.60	0	0.00	71.50	1	1,503	0.07%
2020/02/20	0	0.00	1	72.30	72.20	-1	1,529	-0.07%
2020/02/19	1	71.90	1	71.90	71.90	0	1,536	0.00%
2020/02/18	1	71.70	0	0.00	71.70	1	1,561	0.06%
2020/02/13	1	72.50	2	72.85	72.40	-1	1,579	-0.06%
2020/02/12	0	0.00	7	72.27	72.20	-7	1,610	-0.43%
2020/02/11	2	71.50	1	71.50	71.80	1	1,647	0.06%
2020/02/10	2	70.00	8	71.10	70.90	-6	1,713	-0.35%
2020/02/07	2	71.35	0	0.00	71.10	2	1,783	0.11%
2020/02/06	0	0.00	1	72.20	72.00	-1	1,835	-0.05%
2020/02/05	0	0.00	6	71.12	71.00	-6	1,894	-0.32%
2020/02/04	1	70.30	1	70.60	70.30	0	2,001	0.00%
2020/02/03	4	68.23	0	0.00	68.90	4	2,110	0.19%
2020/01/31	4	70.48	0	0.00	70.70	4	2,123	0.19%
2020/01/30	12	71.20	20	71.65	70.10	-8	2,168	-0.37%
2020/01/17	1	75.50	27.2	75.60	75.60	-26.2	2,197	-1.19%
2020/01/16	0	0.00	13	75.31	75.60	-13	2,190	-0.59%
2020/01/15	1	75.30	0	0.00	75.30	1	2,198	0.05%
2020/01/14	0	0.00	3	75.50	75.60	-3	2,212	-0.14%
2020/01/13	0	0.00	5	75.00	75.00	-5	2,210	-0.23%
2020/01/10	2	74.30	2	74.30	74.30	0	2,268	0.00%
2020/01/09	0	0.00	1	74.40	74.20	-1	2,277	-0.04%
2020/01/07	1	74.10	0	0.00	74.50	1	2,273	0.04%
2020/01/06	9	74.53	1	75.10	74.30	8	2,279	0.35%
2020/01/03	4	75.75	2	76.95	75.70	2	2,275	0.09%
2020/01/02	1	76.10	1	75.90	76.30	0	2,264	0.00%
2019/12/30	1	75.50	1	75.40	75.50	0	2,270	0.00%
2019/12/27	0	0.00	1	75.90	75.90	-1	2,268	-0.04%
2019/12/26	8	75.70	2.3	75.80	75.80	5.7	2,268	0.25%
2019/12/25	5	75.50	0	0.00	75.60	5	2,285	0.22%
2019/12/24	0	0.00	1	75.50	75.30	-1	2,322	-0.04%
2019/12/23	4	75.38	1	76.30	75.30	3	2,369	0.13%
2019/12/20	5	76.08	14	76.18	76.10	-9	2,385	-0.38%
2019/12/19	3	75.67	4.1	75.65	75.70	-1.1	2,387	-0.05%
2019/12/18	11	75.52	10	75.80	75.60	1	2,390	0.04%
2019/12/17	1	75.10	0	0.00	75.20	1	2,392	0.04%
2019/12/16	4	74.60	0	0.00	74.60	4	2,422	0.17%
2019/12/13	0	0.00	4	75.15	74.60	-4	2,467	-0.16%
2019/12/12	1	75.00	13.1	74.74	74.80	-12.1	2,567	-0.47%
2019/12/11	3	74.80	73	75.07	74.80	-70	2,569	-2.72%
2019/12/10	3	75.10	0	0.00	75.10	3	2,576	0.12%
2019/12/09	9	75.08	0	0.00	74.70	9	2,588	0.35%
2019/12/06	3	75.47	2	75.45	75.50	1	2,605	0.04%
2019/12/05	0	0.00	3	75.87	75.80	-3	2,656	-0.11%
2019/12/03	0	0.00	1	74.90	74.20	-1	2,770	-0.04%
2019/12/02	1	73.80	0	0.00	74.50	1	2,878	0.03%
2019/11/29	0	0.00	2	74.95	75.00	-2	3,123	-0.06%
2019/11/27	1	74.90	1	75.40	74.90	0	3,158	0.00%
2019/11/26	8	74.90	150	74.95	75.20	-142	3,164	-4.49%	大賣/鉅額交易
2019/11/25	2	75.35	263	74.94	74.90	-261	3,207	-8.14%	大賣/鉅額交易
2019/11/22	0	0.00	2	75.10	75.10	-2	3,309	-0.06%
2019/11/20	1	75.20	2	75.50	75.10	-1	3,336	-0.03%
2019/11/19	6	75.27	302	75.39	75.20	-296	3,326	-8.90%	大賣/鉅額交易
2019/11/15	4	74.10	0	0.00	74.10	4	3,322	0.12%
2019/11/14	17	74.55	1	75.30	74.40	16	3,332	0.48%
2019/11/13	0	0.00	8	75.00	75.10	-8	3,341	-0.24%
2019/11/12	1	74.00	0	0.00	74.20	1	3,370	0.03%
2019/11/11	3	74.43	0	0.00	73.60	3	3,397	0.09%
2019/11/08	5	75.20	0	0.00	75.00	5	3,389	0.15%
2019/11/07	6	74.87	2	74.50	74.50	4	3,402	0.12%
2019/11/06	3.2	75.81	5	75.38	75.80	-1.8	3,349	-0.05%
2019/11/05	4	74.50	0	0.00	74.50	4	3,319	0.12%
2019/11/04	4	74.88	4	74.58	74.40	0	3,306	0.00%
2019/11/01	9	75.18	138	74.94	74.90	-129	3,263	-3.95%	大賣/鉅額交易
2019/10/31	64	76.75	40	76.89	76.00	24	3,189	0.75%
2019/10/30	25	77.23	3	78.13	78.10	22	3,079	0.71%
2019/10/29	15	77.85	36	77.85	77.60	-21	3,051	-0.69%
2019/10/28	6	78.87	7	78.71	78.60	-1	3,016	-0.03%
2019/10/25	1	80.10	0	0.00	80.10	1	2,977	0.03%
2019/10/24	3	80.63	35	80.44	81.10	-32	2,963	-1.08%
2019/10/23	3	80.93	2	80.50	80.30	1	2,977	0.03%
2019/10/22	7	80.67	0	0.00	80.60	7	2,996	0.23%
2019/10/21	1	81.10	1	81.00	80.80	0	3,002	0.00%
2019/10/18	49.7	81.21	12	82.86	81.00	37.7	3,026	1.25%
2019/10/17	0	0.00	2	81.20	81.20	-2	2,964	-0.07%
2019/10/16	3	80.83	0	0.00	80.60	3	2,954	0.10%
2019/10/09	2	81.00	13	80.64	81.00	-11	2,945	-0.37%
2019/10/08	2	80.95	9	80.89	80.60	-7	2,935	-0.24%
2019/10/07	1	81.60	1	81.70	81.90	0	2,919	0.00%
2019/10/04	5	82.10	0	0.00	81.90	5	2,893	0.17%
2019/10/03	0	0.00	2	82.20	82.00	-2	2,895	-0.07%
2019/10/02	0	0.00	4	82.40	82.60	-4	2,892	-0.14%
2019/10/01	3	82.40	1	82.20	82.30	2	2,883	0.07%
2019/09/27	2	81.10	5	81.36	81.60	-3	2,870	-0.10%
2019/09/26	30	84.51	62	84.42	83.30	-32	2,833	-1.13%
2019/09/25	0	0.00	37	83.36	83.80	-37	2,796	-1.32%
2019/09/24	301	83.60	3	83.90	83.00	298	2,801	10.64%	大買/鉅額交易
2019/09/20	37	82.96	0	0.00	83.00	37	2,772	1.33%
2019/09/19	0	0.00	1	82.60	82.80	-1	2,758	-0.04%
2019/09/18	0	0.00	1	82.20	81.90	-1	2,777	-0.04%
2019/09/17	3	82.97	2	82.65	81.20	1	2,728	0.04%
2019/09/16	5	81.50	1	81.60	81.80	4	2,666	0.15%
2019/09/12	1	81.70	0	0.00	81.80	1	2,675	0.04%
2019/09/11	80	81.75	4	81.45	81.50	76	2,670	2.85%
2019/09/10	14	81.61	0	0.00	81.30	14	2,650	0.53%
2019/09/09	5	81.30	1	82.00	81.50	4	2,612	0.15%
2019/09/06	22	82.22	6	82.13	82.10	16	2,543	0.63%
2019/09/05	35	81.75	18	81.70	81.90	17	2,451	0.69%
2019/09/04	72	81.22	31	81.51	82.00	41	2,365	1.73%
2019/09/03	678	80.74	46	81.35	80.70	632	2,259	27.97%	大買/鉅額交易
2019/09/02	5	78.80	206	78.48	79.00	-201	1,996	-10.07%	大賣/鉅額交易
2019/08/30	10	78.80	30	79.11	78.80	-20	1,958	-1.02%
2019/08/29	13	78.60	0	0.00	78.80	13	1,932	0.67%
2019/08/28	53	79.47	13	80.93	79.30	40	1,914	2.09%
2019/08/27	7	79.03	24.2	79.42	79.20	-17.2	1,862	-0.92%
2019/08/26	1	77.10	0	0.00	77.00	1	1,752	0.06%
2019/08/23	45	77.21	0	0.00	77.80	45	1,743	2.58%
2019/08/22	22	77.95	13	78.38	77.80	9	1,743	0.52%
2019/08/21	10	78.00	3	78.13	78.10	7	1,741	0.40%
2019/08/20	9	77.89	1	77.60	77.80	8	1,728	0.46%
2019/08/19	109	77.99	2	78.30	77.80	107	1,724	6.21%	大買/鉅額交易
2019/08/16	161	78.16	0	0.00	78.00	161	1,719	9.36%	大買/鉅額交易
2019/08/15	121	77.81	33	77.86	77.90	88	1,728	5.09%	大買/
2019/08/13	35	76.88	2	77.30	77.20	33	1,703	1.94%
2019/08/12	22	76.70	15	76.69	76.90	7	1,729	0.40%
2019/08/08	1	73.20	1	73.90	73.70	0	1,715	0.00%
2019/08/07	34	72.67	1	73.00	73.10	33	1,763	1.87%
2019/08/06	1	72.50	17	74.76	74.80	-16	1,788	-0.89%
2019/08/05	3	75.23	1	75.90	75.10	2	1,838	0.11%
2019/08/02	17	75.93	20	75.90	75.80	-3	1,915	-0.16%
2019/08/01	1	77.70	20	78.30	78.20	-19	1,926	-0.99%
2019/07/31	1	78.30	0	0.00	78.30	1	1,978	0.05%
2019/07/30	15	78.53	1	77.60	77.60	14	2,021	0.69%
2019/07/29	3	78.83	6	79.32	78.50	-3	2,026	-0.15%
2019/07/26	3	78.90	2	79.40	79.00	1	2,048	0.05%
2019/07/25	12	78.90	12.1	79.03	79.20	-0.1	2,053	0.00%
2019/07/24	123	78.87	6	78.80	78.80	117	2,081	5.62%	大買/鉅額交易
2019/07/23	1	77.90	0	0.00	77.70	1	2,090	0.05%
2019/07/22	7	76.63	1	77.70	77.50	6	2,094	0.29%
2019/07/19	1	76.00	0	0.00	75.80	1	2,071	0.05%
2019/07/16	2	76.80	1	76.80	76.30	1	2,181	0.05%
2019/07/15	100	76.33	0	0.00	76.30	100	2,201	4.54%
2019/07/12	0	0.00	2	76.15	76.30	-2	2,269	-0.09%
2019/07/11	0	0.00	1	75.80	75.40	-1	2,337	-0.04%
2019/07/10	1	75.00	0	0.00	75.20	1	2,481	0.04%
2019/07/09	1	74.90	0	0.00	75.20	1	2,571	0.04%
2019/07/08	1	74.50	0	0.00	74.50	1	2,582	0.04%
2019/07/02	0	0.00	2	74.20	74.70	-2	2,677	-0.07%
2019/07/01	0	0.00	3	74.43	74.50	-3	2,702	-0.11%
2019/06/28	52	72.78	1	72.80	73.20	51	2,717	1.88%
2019/06/27	0	0.00	10	73.00	73.60	-10	2,782	-0.36%
2019/06/26	2	72.60	1	72.70	73.00	1	2,778	0.04%
2019/06/25	15	73.79	0	0.00	72.90	15	2,776	0.54%
2019/06/24	0	0.00	3	72.20	72.30	-3	2,766	-0.11%
2019/06/21	0	0.00	3	73.00	72.00	-3	2,805	-0.11%
2019/06/20	3	72.40	1	72.00	72.40	2	2,813	0.07%
2019/06/19	0	0.00	1	70.60	71.10	-1	2,896	-0.03%
2019/06/18	1	70.10	0	0.00	70.00	1	2,936	0.03%
2019/06/17	2	70.50	0	0.00	70.50	2	3,057	0.07%
2019/06/14	4	70.63	1	70.70	70.50	3	3,155	0.10%
2019/06/13	1	70.90	0	0.00	70.70	1	3,380	0.03%
2019/06/12	0	0.00	1	71.30	70.50	-1	3,426	-0.03%
2019/06/11	0	0.00	1	70.80	70.60	-1	3,487	-0.03%
2019/06/10	0	0.00	1	70.50	70.50	-1	3,491	-0.03%
2019/06/05	1	69.90	0	0.00	69.60	1	3,537	0.03%
2019/06/04	1	69.60	0.1	69.80	69.60	0.9	3,556	0.03%
2019/06/03	2	69.55	4	69.73	69.60	-2	3,580	-0.06%
2019/05/31	0	0.00	1	70.80	70.80	-1	3,592	-0.03%
2019/05/30	1	70.40	1	70.30	70.30	0	3,624	0.00%
2019/05/29	7	69.93	2	69.90	70.10	5	3,673	0.14%
2019/05/24	4	69.90	4	70.05	69.80	0	3,827	0.00%
2019/05/23	14	69.88	18	69.82	70.10	-4	3,829	-0.10%
2019/05/22	10	70.16	3	70.37	70.40	7	3,843	0.18%
2019/05/20	5	67.72	65	68.42	67.50	-60	3,903	-1.54%
2019/05/17	126	68.56	20	68.62	68.50	106	3,911	2.71%	大買/鉅額交易
2019/05/16	5	70.52	9	69.91	69.70	-4	3,894	-0.10%
2019/05/15	8	68.93	4	69.25	69.20	4	3,886	0.10%
2019/05/14	6	68.22	6	68.25	69.30	0	3,919	0.00%
2019/05/13	16	71.62	109	71.17	70.20	-93	3,910	-2.38%	大賣/
2019/05/10	8	74.69	222.6	74.98	73.50	-214.6	3,847	-5.58%	大賣/鉅額交易
2019/05/09	116	75.85	22	76.15	75.80	94	3,794	2.48%	大買/
2019/05/08	16	77.68	20	77.20	77.50	-4	3,787	-0.11%
2019/05/07	119	78.85	0	0.00	78.70	119	3,763	3.16%	大買/鉅額交易
2019/05/06	5	79.52	5	79.76	79.50	0	3,772	0.00%
2019/05/03	3	81.53	22	81.58	81.10	-19	3,773	-0.50%
2019/05/02	0	0.00	3	80.20	80.50	-3	3,808	-0.08%
2019/04/30	2	79.55	3	79.47	80.00	-1	3,910	-0.03%
2019/04/29	3	78.57	0	0.00	78.60	3	3,962	0.08%
2019/04/26	8	80.15	3	80.13	80.00	5	3,981	0.13%
2019/04/25	2	80.85	0	0.00	80.80	2	3,983	0.05%
2019/04/24	0	0.00	1	80.70	80.80	-1	4,000	-0.02%
2019/04/23	1	81.10	1	81.30	81.10	0	4,027	0.00%
2019/04/22	2	82.40	8	81.93	81.80	-6	4,006	-0.15%
2019/04/19	9	80.34	13	80.40	80.40	-4	3,969	-0.10%
2019/04/18	12	80.29	7	80.80	80.10	5	3,974	0.13%
2019/04/17	27	82.82	3	82.67	82.00	24	3,968	0.60%
2019/04/16	20	83.31	1,154	83.12	83.40	-1,134	3,921	-28.92%	大賣/鉅額交易
2019/04/15	3	81.30	4	82.45	82.80	-1	3,849	-0.03%
2019/04/12	1	80.00	1	80.00	79.90	0	3,857	0.00%
2019/04/11	6	79.92	2	80.25	79.90	4	3,945	0.10%
2019/04/10	1	80.80	42	81.00	80.90	-41	4,001	-1.02%
2019/04/09	5	81.80	0	0.00	81.60	5	4,012	0.12%
2019/04/08	1	81.50	0	0.00	81.50	1	4,052	0.02%
2019/04/03	1	80.80	1	81.00	80.60	0	4,051	0.00%
2019/04/02	0	0.00	3	81.20	81.10	-3	4,059	-0.07%
2019/04/01	17	82.44	168	82.38	82.00	-151	4,061	-3.72%	大賣/鉅額交易
2019/03/29	4	80.80	0	0.00	81.00	4	3,987	0.10%
2019/03/28	1	80.50	0	0.00	80.50	1	4,008	0.02%
2019/03/27	4	80.73	1	80.90	80.90	3	4,039	0.07%
2019/03/26	2	82.35	3	82.63	81.60	-1	4,075	-0.02%
2019/03/25	6	81.40	17	80.49	82.10	-11	4,063	-0.27%
2019/03/22	21	82.70	6	82.87	81.70	15	4,118	0.36%
2019/03/21	4	82.83	7	82.83	82.80	-3	4,101	-0.07%
2019/03/20	34	82.94	22.1	82.90	82.80	11.9	4,119	0.29%
2019/03/19	37.5	81.66	36	81.83	81.70	1.5	4,097	0.04%
2019/03/18	21	80.68	59	79.27	81.60	-38	4,130	-0.92%
2019/03/15	10	76.66	2	76.75	76.50	8	3,954	0.20%
2019/03/14	7	77.27	34	77.95	76.70	-27	3,935	-0.69%
2019/03/13	1	78.90	0	0.00	78.20	1	3,921	0.03%
2019/03/12	1	79.00	1	78.80	78.70	0	3,938	0.00%
2019/03/11	1	78.90	0	0.00	78.80	1	3,943	0.03%
2019/03/08	2	76.80	2	77.70	78.20	0	4,004	0.00%
2019/03/06	1	78.30	0	78.20	78.10	1	4,069	0.02%
2019/03/05	2	78.25	5	77.40	77.40	-3	4,202	-0.07%
2019/03/04	21	79.22	42	78.80	78.70	-21	4,188	-0.50%
2019/02/27	0	0.00	21	78.69	78.60	-21	4,145	-0.51%
2019/02/26	64	79.03	75	79.17	78.80	-11	4,137	-0.27%
2019/02/25	2	78.95	6	78.57	78.90	-4	4,080	-0.10%
2019/02/22	0	0.00	9	77.18	77.10	-9	4,000	-0.22%
2019/02/21	86	77.74	9	77.73	77.60	77	4,007	1.92%
2019/02/20	51	77.22	2	77.40	77.30	49	3,990	1.23%
2019/02/19	16	77.42	213	77.26	77.20	-197	3,955	-4.98%	大賣/鉅額交易
2019/02/18	3	76.00	62	76.22	76.50	-59	3,889	-1.52%
2019/02/15	2	76.15	1	75.60	75.40	1	3,863	0.03%
2019/02/14	11	76.46	10	76.00	76.10	1	3,842	0.03%
2019/02/13	15	76.89	13	76.40	76.30	2	3,813	0.05%
2019/02/12	36	76.04	647	75.58	75.70	-611	3,760	-16.25%	大賣/鉅額交易
2019/02/11	2	76.40	50	76.24	76.30	-48	3,724	-1.29%
2019/01/30	0	0.00	3	75.73	75.40	-3	3,703	-0.08%
2019/01/29	7	74.89	0	0.00	74.70	7	3,688	0.19%
2019/01/28	13	76.03	3	76.30	76.20	10	3,652	0.27%
2019/01/25	8	75.65	1	75.60	75.60	7	3,646	0.19%
2019/01/24	152	76.70	306	76.52	76.50	-154	3,606	-4.27%	大買/大賣/鉅額交易
2019/01/23	307	76.65	346	76.44	77.30	-39	3,604	-1.08%	大買/大賣/
2019/01/22	24	76.62	56	76.46	75.50	-32	3,566	-0.90%
2019/01/21	50	77.98	23	77.35	77.50	27	3,489	0.77%
2019/01/18	71	78.16	3	79.10	78.70	68	3,424	1.99%
2019/01/17	13	79.95	2	79.80	79.40	11	3,394	0.32%
2019/01/16	2	80.55	5	80.52	80.60	-3	3,450	-0.09%
2019/01/15	70	81.78	0	0.00	81.00	70	3,446	2.03%
2019/01/14	1	80.10	2	80.05	79.80	-1	3,408	-0.03%
2019/01/11	65	80.53	9	80.24	79.60	56	3,413	1.64%
2019/01/10	5	80.50	21	80.39	80.60	-16	3,390	-0.47%
2019/01/09	12	81.22	4	81.48	80.60	8	3,377	0.24%
2019/01/08	11	82.11	22	82.24	82.50	-11	3,328	-0.33%
2019/01/07	38	82.30	19	82.48	82.00	19	3,293	0.58%
2019/01/04	6	82.90	102	82.98	83.10	-96	3,226	-2.98%	大賣/
2019/01/03	13	82.39	15	82.87	82.20	-2	3,165	-0.06%
2019/01/02	3	82.10	8	81.46	80.90	-5	3,059	-0.16%
2018/12/28	316.1	79.74	14	79.90	79.90	302.1	2,974	10.16%	大買/鉅額交易
2018/12/27	291	79.93	21.1	78.75	79.00	269.9	2,964	9.11%	大買/鉅額交易
2018/12/26	10	78.30	3	77.13	77.10	7	2,902	0.24%
2018/12/25	20	78.14	12	78.39	78.10	8	2,887	0.28%
2018/12/24	135	80.05	6	80.02	80.50	129	2,843	4.54%	大買/鉅額交易
2018/12/22	43	78.00	10	77.70	78.10	33	2,792	1.18%
2018/12/21	5	78.30	2	78.39	77.90	3	2,821	0.11%
2018/12/20	11	78.49	4	78.58	78.40	7	2,799	0.25%
2018/12/19	5	79.80	1	79.00	78.80	4	2,767	0.14%
2018/12/18	243	79.43	0	0.00	78.60	243	2,707	8.97%	大買/鉅額交易
2018/12/17	73	80.92	36	80.35	79.10	37	2,711	1.36%
2018/12/14	14	80.73	19	81.36	80.90	-5	2,682	-0.19%
2018/12/13	26	80.20	2	80.10	80.00	24	2,665	0.90%
2018/12/12	1	80.60	1	81.30	80.50	0	2,751	0.00%
2018/12/11	21	79.80	23	79.27	80.50	-2	2,727	-0.07%
2018/12/10	2	77.05	0	0.00	77.30	2	2,619	0.08%
2018/12/07	8	76.33	0	0.00	76.40	8	2,597	0.31%
2018/12/06	0	0.00	70	75.07	74.20	-70	2,591	-2.70%
2018/12/05	1	76.90	53	77.14	76.80	-52	2,574	-2.02%
2018/12/04	84	79.03	1	78.60	78.30	83	2,572	3.23%
2018/12/03	65	79.70	38	79.07	79.50	27	2,563	1.05%
2018/11/30	8	76.88	433.1	76.46	77.00	-425.1	2,500	-17.00%	大賣/鉅額交易
2018/11/29	5	77.60	26	77.96	77.00	-21	2,526	-0.83%
2018/11/28	224	77.79	23	78.04	77.50	201	2,469	8.14%	大買/鉅額交易
2018/11/27	201	73.18	0	0.00	73.60	201	2,308	8.71%	大買/鉅額交易
2018/11/26	0	0.00	12	72.15	72.20	-12	2,279	-0.53%
2018/11/23	11	71.81	42	71.70	71.10	-31	2,275	-1.36%
2018/11/22	120	73.64	3	73.00	73.00	117	2,257	5.18%	大買/鉅額交易
2018/11/21	0	0.00	200	73.93	73.80	-200	2,251	-8.88%	大賣/鉅額交易
2018/11/20	4	75.02	6	74.75	74.00	-2	2,246	-0.09%
2018/11/19	9	74.59	2	74.70	74.70	7	2,228	0.31%
2018/11/16	1	74.20	0	0.00	73.40	1	2,196	0.05%
2018/11/15	0	0.00	24	72.94	73.90	-24	2,186	-1.10%
2018/11/13	3	72.10	1	73.10	73.20	2	2,206	0.09%
2018/11/09	3	73.23	132	73.28	73.50	-129	2,193	-5.88%	大賣/鉅額交易
2018/11/08	16	73.90	1	73.90	73.90	15	2,154	0.70%
2018/11/07	127	73.18	0	0.00	73.20	127	2,125	5.98%	大買/鉅額交易
2018/11/06	0	0.00	1	74.20	71.50	-1	2,124	-0.05%
2018/11/02	33	71.51	2	72.60	72.80	31	2,116	1.46%
2018/11/01	2	71.70	5	71.82	72.30	-3	2,118	-0.14%
2018/10/31	0	0.00	3	70.60	72.00	-3	2,107	-0.14%
2018/10/30	7	67.96	3	67.53	68.80	4	2,121	0.19%
2018/10/29	3	71.37	72	69.50	68.90	-69	2,137	-3.23%
2018/10/26	68	73.26	5	72.22	72.60	63	2,098	3.00%
2018/10/25	3	72.77	8	72.63	72.60	-5	2,058	-0.24%
2018/10/24	8	72.76	10	73.32	74.00	-2	2,031	-0.10%
2018/10/23	0	0.00	2	71.80	71.20	-2	1,948	-0.10%
2018/10/22	0	0.00	3	70.90	70.90	-3	1,926	-0.16%
2018/10/19	3	68.33	42	68.39	71.00	-39	1,922	-2.03%
2018/10/18	0	0.00	2	71.20	71.10	-2	1,917	-0.10%
2018/10/17	1	71.10	2	71.20	71.10	-1	1,931	-0.05%
2018/10/16	13	69.05	5	69.28	69.70	8	1,934	0.41%
2018/10/15	20	67.39	10	67.00	67.00	10	1,935	0.52%
2018/10/12	25	66.44	0	0.00	67.50	25	1,939	1.29%
2018/10/11	19	64.21	0	0.00	64.30	19	1,976	0.96%
2018/10/09	1	69.50	169	69.58	69.90	-168	1,985	-8.46%	大賣/鉅額交易
2018/10/08	2	70.40	1.4	71.00	70.50	0.6	1,986	0.03%
2018/10/05	5	70.00	139	69.58	70.00	-134	1,991	-6.73%	大賣/鉅額交易
2018/10/04	50	72.30	2	72.30	72.00	48	1,985	2.42%
2018/10/03	13	73.37	92	73.24	72.70	-79	1,991	-3.97%
2018/10/02	0	0.00	80	73.96	74.10	-80	1,991	-4.02%
2018/09/28	1	75.00	1	74.50	74.10	0	2,032	0.00%
2018/09/27	2	74.20	2	74.45	74.90	0	2,000	0.00%
2018/09/26	3	74.00	40	73.87	73.40	-37	1,980	-1.87%
2018/09/25	0	0.00	2	75.15	75.20	-2	1,964	-0.10%
2018/09/21	19	74.93	8	74.85	75.10	11	1,938	0.57%
2018/09/20	8	74.45	355	74.43	74.10	-347	1,904	-18.22%	大賣/鉅額交易
2018/09/19	82	73.50	1	74.00	72.60	81	1,830	4.43%
2018/09/18	23	74.56	15	74.25	74.10	8	1,753	0.46%
2018/09/17	12	69.70	41	71.86	72.50	-29	1,596	-1.82%
2018/09/14	14	68.80	0	69.30	68.80	14	1,514	0.92%
2018/09/13	13.9	68.46	10	68.10	68.10	3.9	1,496	0.26%
2018/09/12	5	69.22	2	69.80	69.00	3	1,486	0.20%
2018/09/11	5	70.20	63	70.00	70.00	-58	1,476	-3.93%
2018/09/10	0	0.00	1.7	69.87	69.20	-1.7	1,457	-0.12%
2018/09/07	100	72.26	6	71.71	70.80	94	1,430	6.57%
2018/09/06	1	71.50	0	0.00	71.80	1	1,407	0.07%
2018/09/05	148	72.45	9	72.16	71.90	139	1,384	10.04%	大買/鉅額交易
2018/09/04	15	69.23	56	69.45	69.20	-41	1,313	-3.12%
2018/09/03	1	68.20	0	0.00	68.00	1	1,313	0.08%
2018/08/31	2	68.45	0.3	69.00	68.60	1.7	1,349	0.13%
2018/08/30	2	69.60	1	69.80	68.90	1	1,365	0.07%
2018/08/29	3	69.47	1.1	70.62	70.20	1.9	1,368	0.14%
2018/08/28	66	69.25	26	69.30	68.70	40	1,375	2.91%
2018/08/27	2	68.10	0	0.00	68.50	2	1,384	0.14%
2018/08/24	3	68.00	0	0.00	67.30	3	1,427	0.21%
2018/08/23	0	0.00	1	68.80	68.50	-1	1,420	-0.07%
2018/08/21	8	68.61	158.1	68.23	68.50	-150.1	1,428	-10.51%	大賣/鉅額交易
2018/08/20	1	68.00	70	67.95	68.10	-69	1,419	-4.86%
2018/08/17	2	69.80	3	70.10	69.50	-1	1,395	-0.07%
2018/08/16	48.7	70.47	0	0.00	70.00	48.7	1,403	3.47%
2018/08/15	2	71.80	2	71.10	71.00	0	1,408	0.00%
2018/08/13	2	72.10	1	71.50	72.00	1	1,495	0.07%
2018/08/10	0	0.00	45	74.32	73.90	-45	1,479	-3.04%
2018/08/09	13	73.81	459	73.85	73.80	-446	1,477	-30.18%	大賣/鉅額交易
2018/08/08	110	78.97	1	79.00	79.00	109	1,469	7.42%	大買/鉅額交易
2018/08/07	32	78.76	15	78.57	78.90	17	1,462	1.16%
2018/08/06	50	79.25	1	80.60	79.10	49	1,475	3.32%
2018/08/03	2	79.10	3	78.60	79.00	-1	1,436	-0.07%
2018/08/02	0	0.00	2	76.95	76.70	-2	1,421	-0.14%
2018/07/30	1	76.30	2	76.50	76.70	-1	1,479	-0.07%
2018/07/27	40	76.09	0	0.00	76.90	40	1,476	2.71%
2018/07/26	1	75.80	1	76.10	75.60	0	1,473	0.00%
2018/07/25	25	75.52	11	76.37	75.50	14	1,485	0.94%
2018/07/24	23	77.31	0	0.00	77.50	23	1,467	1.57%
2018/07/23	3	78.60	3	77.63	78.20	0	1,449	0.00%
2018/07/20	3	77.83	0	0.00	77.20	3	1,449	0.21%
2018/07/19	50	77.18	1	76.60	76.60	49	1,439	3.40%
2018/07/18	10	77.35	4	77.48	77.60	6	1,464	0.41%
2018/07/17	7	75.03	8	75.83	77.00	-1	1,424	-0.07%
2018/07/16	11	74.82	5	74.28	74.20	6	1,446	0.41%
2018/07/13	61	75.93	1	75.60	75.20	60	1,491	4.02%
2018/07/12	10	73.20	11	74.36	75.40	-1	1,503	-0.07%
2018/07/09	12	73.00	11	73.88	74.40	1	1,534	0.07%
2018/07/06	1	73.20	3	73.10	73.90	-2	1,524	-0.13%
2018/07/05	0	0.00	1	72.20	71.70	-1	1,502	-0.07%
2018/07/04	1	71.30	0	0.00	71.20	1	1,515	0.07%
2018/06/29	0	0.00	3	72.57	72.70	-3	1,573	-0.19%
2018/06/28	0	0.00	20	70.70	70.50	-20	1,564	-1.28%
2018/06/27	4	71.50	0	0.00	71.20	4	1,567	0.26%
2018/06/25	100	71.86	2	71.50	71.70	98	1,599	6.13%
2018/06/22	0	0.00	1	71.80	71.30	-1	1,619	-0.06%
2018/06/21	3	72.63	1	73.10	72.30	2	1,626	0.12%
2018/06/19	106	74.06	1	74.70	73.80	105	1,641	6.40%	大買/鉅額交易
2018/06/15	5	72.84	0	0.00	73.10	5	1,633	0.31%
2018/06/14	13	73.55	30	73.46	73.50	-17	1,642	-1.04%
2018/06/13	100	74.06	0	0.00	73.90	100	1,650	6.06%
2018/06/12	1	73.80	1	73.70	73.70	0	1,682	0.00%
2018/06/11	23	74.20	0	0.00	74.00	23	1,694	1.36%
2018/06/08	45	74.73	2	75.05	74.50	43	1,697	2.53%
2018/06/07	3	73.50	4	73.58	74.00	-1	1,681	-0.06%
2018/06/06	0	0.00	2	73.80	74.00	-2	1,693	-0.12%
2018/06/05	17	73.60	2.1	73.90	73.60	14.9	1,711	0.87%
2018/06/04	18	73.36	0	0.00	73.90	18	1,713	1.05%
2018/06/01	220	73.25	4	73.23	72.80	216	1,727	12.51%	大買/鉅額交易
2018/05/31	6	71.02	13	71.40	71.60	-7	1,710	-0.41%
2018/05/30	1	70.50	0	0.00	70.50	1	1,748	0.06%
2018/05/29	0	0.00	0.1	71.90	71.50	-0.1	1,757	-0.01%
2018/05/28	5	72.00	1	71.80	71.90	4	1,781	0.22%
2018/05/25	0	0.00	4	71.58	71.50	-4	1,784	-0.22%
2018/05/24	1	70.80	144	71.02	70.80	-143	1,787	-8.00%	大賣/鉅額交易
2018/05/23	15.1	70.10	0	0.00	70.10	15.1	1,784	0.85%
2018/05/22	26	70.81	2.1	70.64	69.70	23.9	1,782	1.34%
2018/05/21	18	69.63	9.4	70.71	71.50	8.6	1,742	0.49%
2018/05/18	0	0.00	3	68.03	68.00	-3	1,704	-0.18%
2018/05/17	0	0.00	6	67.97	68.10	-6	1,709	-0.35%
2018/05/16	24	67.59	2	67.00	66.90	22	1,707	1.29%
2018/05/15	6	66.22	6	67.40	67.90	0	1,690	0.00%
2018/05/14	152	66.09	6	66.37	66.10	146	1,692	8.63%	大買/鉅額交易
2018/05/11	2	66.00	50	66.29	66.10	-48	1,676	-2.86%
2018/05/10	33	66.97	500	66.38	66.00	-467	1,672	-27.92%	大賣/鉅額交易
2018/05/09	5	66.90	104	66.84	66.70	-99	1,645	-6.02%	大賣/
2018/05/08	10	68.60	11	68.46	68.10	-1	1,622	-0.06%
2018/05/07	16	70.16	100	69.62	69.70	-84	1,607	-5.23%
2018/05/04	0	0.00	80	69.44	69.50	-80	1,608	-4.97%
2018/05/03	1	69.40	2	69.60	69.60	-1	1,615	-0.06%
2018/05/02	44	70.22	91	70.37	70.40	-47	1,636	-2.87%
2018/04/30	1	68.20	2	69.45	69.80	-1	1,648	-0.06%
2018/04/27	20	68.10	30	67.74	68.20	-10	1,660	-0.60%
2018/04/26	9	68.34	7	69.00	67.70	2	1,656	0.12%
2018/04/25	23	69.64	0	0.00	70.00	23	1,636	1.41%
2018/04/24	22	70.05	64	69.62	69.70	-42	1,633	-2.57%
2018/04/23	36	69.22	0	0.00	69.50	36	1,602	2.25%
2018/04/20	84	69.71	172	69.83	69.00	-88	1,594	-5.52%	大賣/
2018/04/19	112	71.59	196	71.53	71.40	-84	1,519	-5.53%	大買/大賣/
2018/04/18	38	73.53	75	72.98	72.70	-37	1,468	-2.52%
2018/04/17	20	73.46	191	73.50	73.50	-171	1,453	-11.77%	大賣/鉅額交易
2018/04/16	7	74.86	407	75.32	74.80	-400	1,423	-28.10%	大賣/鉅額交易
2018/04/13	1	75.90	26	76.03	75.90	-25	1,416	-1.76%
2018/04/11	3	76.17	197	76.08	76.00	-194	1,430	-13.56%	大賣/鉅額交易
2018/04/10	32	77.00	0	77.10	76.60	32	1,465	2.18%
2018/04/09	70	78.24	100	77.83	78.00	-30	1,468	-2.04%
2018/04/03	3	77.80	0	0.00	78.00	3	1,452	0.21%
2018/04/02	3	79.37	11	79.06	79.00	-8	1,435	-0.56%
2018/03/31	121	77.60	6	77.62	77.70	115	1,402	8.20%	大買/鉅額交易
2018/03/30	0	0.00	64	76.53	76.40	-64	1,397	-4.58%
2018/03/29	16	76.38	2	76.40	76.40	14	1,388	1.01%
2018/03/28	35	76.00	27	75.82	76.00	8	1,385	0.58%
2018/03/27	6	77.10	0	0.00	76.90	6	1,353	0.44%
2018/03/26	100	77.22	0	0.00	77.30	100	1,337	7.48%
2018/03/23	30	77.48	157	77.23	77.50	-127	1,326	-9.57%	大賣/鉅額交易
2018/03/22	2	78.50	0.1	78.70	78.30	1.9	1,314	0.14%
2018/03/21	1	78.60	0	0.00	78.70	1	1,292	0.08%
2018/03/20	3	78.70	2	78.70	78.70	1	1,287	0.08%
2018/03/19	31	79.50	3	79.43	79.40	28	1,273	2.20%
2018/03/16	23	79.92	4	80.35	79.80	19	1,259	1.51%
2018/03/15	2	79.55	1	79.30	79.30	1	1,225	0.08%
2018/03/13	1	79.00	0	0.00	79.10	1	1,194	0.08%
2018/03/12	10	78.85	5	79.32	78.80	5	1,181	0.42%
2018/03/09	8	78.59	0	0.00	78.90	8	1,177	0.68%
2018/03/08	0	0.00	2	78.70	78.90	-2	1,152	-0.17%
2018/03/07	5	78.42	0	0.00	78.00	5	1,145	0.44%
2018/03/06	4	78.63	1	78.90	78.10	3	1,127	0.27%
2018/03/05	7	78.71	0	0.00	78.50	7	1,103	0.63%
2018/03/02	1	79.60	1	79.50	79.70	0	1,062	0.00%
2018/03/01	1	80.10	0	0.00	80.10	1	1,068	0.09%
2018/02/27	23	81.73	0	0.00	81.60	23	1,081	2.13%
2018/02/26	40	81.80	1	82.20	81.30	39	1,080	3.61%
2018/02/23	55	80.86	182	80.81	81.00	-127	1,090	-11.65%	大賣/鉅額交易
2018/02/22	1	80.00	0	0.00	80.20	1	1,086	0.09%
2018/02/21	1	80.60	0	0.00	81.20	1	1,081	0.09%
2018/02/12	9	81.24	0	0.00	80.30	9	1,084	0.83%
2018/02/09	8	80.80	1	81.00	80.80	7	1,091	0.65%
2018/02/08	45	81.50	0	0.00	81.50	45	1,094	4.11%
2018/02/07	0	0.00	2	82.80	82.60	-2	1,110	-0.18%
2018/02/06	8	82.24	5	81.64	81.30	3	1,120	0.27%
2018/02/05	2	84.20	0	0.00	84.20	2	1,104	0.18%
2018/02/02	53	85.38	0	0.00	85.20	53	1,111	4.77%
2018/02/01	1	85.70	0	0.00	86.00	1	1,163	0.09%
2018/01/31	1	86.90	0	0.00	86.80	1	1,158	0.09%
2018/01/30	0	0.00	123	87.16	85.80	-123	1,157	-10.62%	大賣/鉅額交易
2018/01/25	30	86.80	1	87.10	86.40	29	1,162	2.50%
2018/01/24	1	87.70	0	0.00	88.20	1	1,161	0.09%
2018/01/22	0	0.00	2	85.50	86.90	-2	1,140	-0.18%
2018/01/19	0	0.00	4	86.25	85.80	-4	1,150	-0.35%
2018/01/17	1	86.70	0	0.00	86.30	1	1,152	0.09%
2018/01/16	6	87.27	1	86.90	86.30	5	1,157	0.43%
2018/01/15	100	86.36	0	0.00	86.80	100	1,154	8.66%
2018/01/11	0	0.00	13	85.10	84.80	-13	1,224	-1.06%
2018/01/10	1	85.60	0	0.00	85.20	1	1,243	0.08%
2018/01/09	100	85.91	0	0.00	85.70	100	1,282	7.80%
2018/01/05	0	0.00	24	88.29	88.10	-24	1,283	-1.87%
2018/01/04	10	88.38	148	88.15	89.10	-138	1,282	-10.76%	大賣/鉅額交易
2018/01/03	5	86.80	140	86.40	87.20	-135	1,247	-10.82%	大賣/鉅額交易
2018/01/02	0	0.00	0	85.50	85.60	0	1,233	0.00%