中磊 (5388)-日盛券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
121.5
漲跌
▼2.5
漲幅
-2.02%
成交量
3,950張
產業
上市通信網路類股
732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

中磊 (5388)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	4.3	95.55	18	95.61	93.50	-13.7	3,441	-0.40%
2023/04/06	5	95.40	10	96.58	96.60	-5	3,367	-0.15%
2023/03/31	2	94.75	9	94.67	94.80	-7	3,315	-0.21%
2023/03/30	33	94.89	19	94.96	95.10	14	3,279	0.43%
2023/03/29	3	92.43	8	93.15	92.80	-5	3,145	-0.16%
2023/03/28	7	91.69	9	91.52	90.90	-2	3,160	-0.06%
2023/03/27	1	92.20	3	91.73	91.80	-2	3,138	-0.06%
2023/03/24	1	91.30	0	0.00	91.20	1	3,156	0.03%
2023/03/23	1	90.80	2	91.50	91.80	-1	3,240	-0.03%
2023/03/22	3	90.77	17	90.79	90.70	-14	3,260	-0.43%
2023/03/20	2	89.45	1	89.60	89.60	1	3,268	0.03%
2023/03/17	1	89.70	2	89.95	89.70	-1	3,292	-0.03%
2023/03/16	10.4	89.26	4	89.20	88.10	6.4	3,291	0.19%
2023/03/15	20	91.35	4.2	90.88	91.00	15.8	3,298	0.48%
2023/03/14	3	91.47	0	0.00	91.50	3	3,266	0.09%
2023/03/13	2	89.60	27	89.47	91.00	-25	3,256	-0.77%
2023/03/10	13.1	90.17	11	89.58	89.10	2.1	3,186	0.07%
2023/03/09	0	0.00	15	91.43	91.10	-15	3,171	-0.47%
2023/03/08	3	89.50	2	90.50	91.30	1	3,213	0.03%
2023/03/07	15	88.86	17	89.06	89.60	-2	3,307	-0.06%
2023/03/06	20	87.12	2	86.75	87.20	18	3,216	0.56%
2023/03/03	12	85.78	0	0.00	85.70	12	3,409	0.35%
2023/03/02	11	85.56	16	85.79	85.80	-5	3,478	-0.14%
2023/03/01	0	0.00	15	85.33	85.60	-15	3,540	-0.42%
2023/02/24	4	85.03	6	85.60	84.30	-2	3,577	-0.06%
2023/02/23	1	84.80	10	84.40	84.80	-9	3,636	-0.25%
2023/02/22	0	0.00	1.5	83.02	84.40	-1.5	3,897	-0.04%
2023/02/21	5	84.50	5	83.90	83.90	0	4,086	0.00%
2023/02/20	1	84.10	4	84.20	84.20	-3	4,123	-0.07%
2023/02/17	2	84.80	3	84.80	84.70	-1	4,171	-0.02%
2023/02/16	14	84.05	22	83.99	84.90	-8	4,171	-0.19%
2023/02/15	0	0.00	3	82.33	82.30	-3	4,188	-0.07%
2023/02/14	0	0.00	1	81.50	81.50	-1	4,229	-0.02%
2023/02/13	3	80.63	0	0.00	81.30	3	4,257	0.07%
2023/02/10	5.2	80.70	4	81.00	80.50	1.2	4,281	0.03%
2023/02/09	0	0.00	4	81.98	82.10	-4	4,282	-0.09%
2023/02/08	5	82.78	1	82.80	82.50	4	4,282	0.09%
2023/02/07	3	82.83	2	82.85	83.30	1	4,269	0.02%
2023/02/06	2	82.10	1	83.10	82.50	1	4,254	0.02%
2023/02/03	4	82.65	0	0.00	82.70	4	4,261	0.09%
2023/02/02	6.3	82.40	5	82.70	83.00	1.3	4,238	0.03%
2023/02/01	3	81.70	4	81.58	81.90	-1	4,184	-0.02%
2023/01/31	0	0.00	4	80.60	80.30	-4	4,144	-0.10%
2023/01/30	1	79.90	1	80.10	79.90	0	4,147	0.00%
2023/01/17	2	78.95	0	0.00	79.00	2	4,160	0.05%
2023/01/13	4	78.70	1	79.20	78.20	3	4,264	0.07%
2023/01/12	1	79.50	0	0.00	79.50	1	4,296	0.02%
2023/01/11	0	0.00	2	79.80	79.30	-2	4,356	-0.05%
2023/01/10	9	78.68	8	79.70	78.60	1	4,393	0.02%
2023/01/09	11	79.94	14	80.43	79.80	-3	4,419	-0.07%
2023/01/05	1	77.30	0	0.00	76.90	1	4,423	0.02%
2023/01/04	0	0.00	2	78.20	77.30	-2	4,556	-0.04%
2023/01/03	2	76.55	1	76.50	76.70	1	4,612	0.02%
2022/12/30	0	0.00	1	76.30	76.30	-1	4,738	-0.02%
2022/12/29	7	75.23	0	0.00	75.90	7	4,775	0.15%
2022/12/28	1	77.70	1	76.30	76.30	0	4,834	0.00%
2022/12/27	1	78.50	1.2	78.14	78.10	-0.2	4,920	0.00%
2022/12/22	864	77.77	101	77.80	77.50	763	5,139	14.85%	大買/大賣/鉅額交易
2022/12/21	0.2	77.10	0	0.00	76.50	0.2	5,228	0.00%
2022/12/20	6	76.93	3	79.00	76.00	3	5,242	0.06%
2022/12/16	5	81.60	3	81.13	81.20	2	5,240	0.04%
2022/12/15	43	84.00	33.4	83.56	83.40	9.6	5,220	0.18%
2022/12/14	10	80.95	16.4	82.25	82.20	-6.4	5,163	-0.12%
2022/12/13	5.4	80.42	5	79.78	79.40	0.4	5,129	0.01%
2022/12/12	0	0.00	1	81.10	81.50	-1	5,161	-0.02%
2022/12/09	6	81.90	1.3	81.68	80.90	4.7	5,185	0.09%
2022/12/08	1.2	81.87	2	81.35	81.70	-0.8	5,228	-0.02%
2022/12/07	6.2	81.77	3	81.43	80.40	3.2	5,247	0.06%
2022/12/06	2.2	84.91	4	84.50	83.20	-1.8	5,271	-0.03%
2022/12/05	0	0.00	3	84.70	84.90	-3	5,258	-0.06%
2022/12/02	1	84.30	2	83.90	83.90	-1	5,234	-0.02%
2022/12/01	5	84.00	20	84.13	83.90	-15	5,260	-0.29%
2022/11/30	14.2	84.92	2	83.60	83.50	12.2	5,230	0.23%
2022/11/29	7	83.59	24	83.58	84.10	-17	5,229	-0.33%
2022/11/28	13	81.99	5	81.80	81.60	8	5,157	0.16%
2022/11/25	18	82.84	21	82.78	82.70	-3	5,168	-0.06%
2022/11/24	6	81.02	7	81.17	81.10	-1	4,974	-0.02%
2022/11/23	11	80.69	8	80.18	79.80	3	4,998	0.06%
2022/11/22	13	79.81	14	80.33	80.40	-1	5,052	-0.02%
2022/11/21	17	80.34	15	79.37	79.10	2	5,104	0.04%
2022/11/18	14	82.00	23	81.93	80.40	-9	5,068	-0.18%
2022/11/17	10	79.42	4	79.63	78.30	6	4,928	0.12%
2022/11/16	13	76.35	2	76.75	76.80	11	4,910	0.22%
2022/11/15	10	76.60	1	76.90	76.90	9	4,983	0.18%
2022/11/14	3	77.33	2	77.00	77.40	1	5,111	0.02%
2022/11/11	4	78.95	0	0.00	77.00	4	5,187	0.08%
2022/11/10	2	80.15	1	77.90	78.20	1	5,206	0.02%
2022/11/08	3	78.20	3	78.30	77.20	0	5,540	0.00%
2022/11/03	3	77.50	1	77.80	77.90	2	6,235	0.03%
2022/11/02	1	76.80	1	76.50	76.50	0	6,631	0.00%
2022/11/01	3	75.97	125	75.97	76.40	-122	7,150	-1.71%	大賣/鉅額交易
2022/10/31	1	75.10	2	75.65	75.60	-1	7,262	-0.01%
2022/10/27	2	75.45	2	75.00	75.60	0	7,346	0.00%
2022/10/26	2	73.80	0	0.00	74.00	2	7,400	0.03%
2022/10/25	1	75.50	1	75.90	75.20	0	7,478	0.00%
2022/10/24	1	75.90	1	75.60	75.40	0	7,562	0.00%
2022/10/21	4	77.20	1.1	77.55	75.20	2.9	7,615	0.04%
2022/10/20	1	78.90	1	79.00	78.70	0	7,592	0.00%
2022/10/19	1	82.20	0	0.00	80.20	1	7,595	0.01%
2022/10/18	0.1	83.00	2	82.85	82.90	-1.9	7,586	-0.02%
2022/10/17	1	79.40	4	79.98	80.80	-3	7,594	-0.04%
2022/10/14	1	81.40	29	81.68	81.80	-28	7,601	-0.37%
2022/10/13	2	80.90	0	0.00	78.50	2	7,776	0.03%
2022/10/12	6	81.53	4	81.50	82.40	2	7,812	0.03%
2022/10/11	2	84.35	1	84.80	85.10	1	7,829	0.01%
2022/10/07	2.2	86.34	15	87.20	86.10	-12.8	8,067	-0.16%
2022/10/06	7	86.00	5	85.96	85.90	2	8,315	0.02%
2022/10/05	12	85.02	3	86.07	84.50	9	8,449	0.11%
2022/10/04	3	83.47	6	84.25	84.50	-3	8,540	-0.04%
2022/10/03	1	78.70	2	81.60	81.70	-1	8,769	-0.01%
2022/09/30	1	77.40	1	78.60	78.80	0	8,946	0.00%
2022/09/29	3	79.50	0	0.00	78.70	3	8,984	0.03%
2022/09/28	4	80.60	1	78.70	78.70	3	8,948	0.03%
2022/09/27	1	83.30	1	83.90	83.90	0	8,872	0.00%
2022/09/26	0	0.00	22	85.64	84.30	-22	8,862	-0.25%
2022/09/23	0	0.00	5	87.80	87.80	-5	8,842	-0.06%
2022/09/22	2	89.10	1	90.10	90.40	1	8,853	0.01%
2022/09/21	3	90.93	0	0.00	89.50	3	8,866	0.03%
2022/09/20	3	91.30	1	91.50	91.30	2	8,865	0.02%
2022/09/19	1	90.30	1	88.80	89.80	0	8,966	0.00%
2022/09/16	2	92.15	1	91.20	91.00	1	9,048	0.01%
2022/09/15	10	93.08	2	94.65	91.10	8	9,083	0.09%
2022/09/14	4	92.28	1	91.80	93.00	3	9,181	0.03%
2022/09/13	8	94.79	4	94.53	94.30	4	9,219	0.04%
2022/09/12	18	97.43	4.1	97.36	97.00	13.9	9,138	0.15%
2022/09/08	6	94.38	3	94.50	94.10	3	9,151	0.03%
2022/09/07	0	0.00	6	93.90	93.90	-6	9,240	-0.06%
2022/09/06	5.1	94.02	4	94.25	94.30	1.1	9,197	0.01%
2022/09/05	1	97.40	1	98.90	96.70	0	9,117	0.00%
2022/09/02	1	95.10	9	97.29	97.50	-8	9,017	-0.09%
2022/09/01	5	95.84	10	95.50	95.50	-5	8,941	-0.06%
2022/08/31	0	0.00	13	96.80	97.30	-13	8,915	-0.15%
2022/08/30	26	96.46	79	97.14	97.00	-53	8,901	-0.60%
2022/08/29	3	92.20	50	92.71	93.20	-47	8,830	-0.53%
2022/08/26	50	98.30	9	98.67	97.30	41	8,717	0.47%
2022/08/25	0	0.00	4	97.20	97.60	-4	8,594	-0.05%
2022/08/24	10	96.23	60	95.60	96.00	-50	8,542	-0.59%
2022/08/23	82	96.29	42	97.72	97.40	40	8,437	0.47%
2022/08/22	13	96.08	43	96.01	95.00	-30	8,272	-0.36%
2022/08/19	9	97.30	20	97.67	98.40	-11	8,172	-0.13%
2022/08/18	9	97.46	14	97.72	98.50	-5	8,029	-0.06%
2022/08/17	29	97.42	41	97.39	97.40	-12	7,930	-0.15%
2022/08/16	7	98.99	75	98.34	99.00	-68	7,872	-0.86%
2022/08/15	23	99.07	7	99.56	99.00	16	7,812	0.20%
2022/08/12	162	102.79	5	103.60	102.50	157	7,569	2.07%	大買/鉅額交易
2022/08/11	20	104.10	56.2	103.73	104.50	-36.2	7,378	-0.49%
2022/08/10	9	105.50	22	104.14	103.50	-13	7,075	-0.18%
2022/08/09	42	102.53	170	102.49	105.50	-128	6,933	-1.85%	大賣/鉅額交易
2022/08/08	42	97.69	30.5	98.77	101.00	11.5	6,612	0.17%
2022/08/05	53	91.00	17	90.98	92.00	36	6,108	0.59%
2022/08/04	15	89.07	12	87.73	89.70	3	6,026	0.05%
2022/08/03	2	86.30	6	86.43	86.30	-4	5,972	-0.07%
2022/08/02	4.3	86.36	15	87.52	86.80	-10.7	6,013	-0.18%
2022/08/01	15.2	90.77	14	90.19	89.50	1.2	6,004	0.02%
2022/07/29	12	89.63	7	90.13	90.40	5	5,973	0.08%
2022/07/28	55	88.19	4	88.23	88.00	51	6,009	0.85%
2022/07/27	46	86.92	15	86.89	87.00	31	5,970	0.52%
2022/07/26	0	0.00	2	85.80	86.00	-2	5,991	-0.03%
2022/07/25	16	86.36	249	86.45	86.40	-233	6,077	-3.83%	大賣/鉅額交易
2022/07/22	2	86.15	26	86.56	85.50	-24	6,196	-0.39%
2022/07/21	8	87.50	19	87.95	88.00	-11	6,380	-0.17%
2022/07/20	8	87.00	22	86.72	87.70	-14	6,531	-0.21%
2022/07/19	19	88.60	12	88.37	87.80	7	6,383	0.11%
2022/07/18	18	88.74	134	88.13	88.50	-116	6,420	-1.81%	大賣/鉅額交易
2022/07/15	48	89.01	47	88.76	88.20	1	6,451	0.02%
2022/07/14	4	89.93	40	88.49	90.50	-36	6,197	-0.58%
2022/07/13	32	83.88	29	82.04	82.30	3	5,844	0.05%
2022/07/12	7	83.61	92	84.20	84.00	-85	5,685	-1.50%
2022/07/11	43	87.60	26	86.26	85.60	17	5,535	0.31%
2022/07/08	35	85.26	28	85.86	86.90	7	5,213	0.13%
2022/07/07	60	78.78	49	81.23	82.10	11	4,951	0.22%
2022/07/06	3	76.10	4	76.08	76.00	-1	4,868	-0.02%
2022/07/05	38	76.65	10	76.00	76.10	28	4,897	0.57%
2022/07/04	2	75.90	0	0.00	75.00	2	4,909	0.04%
2022/07/01	3	76.33	25	78.06	75.90	-22	4,966	-0.44%
2022/06/30	5	80.98	20	80.84	81.10	-15	4,985	-0.30%
2022/06/29	0	0.00	51	82.11	82.60	-51	5,025	-1.01%
2022/06/28	30	83.70	2	84.35	83.70	28	5,017	0.56%
2022/06/27	18	83.33	3	83.10	83.80	15	5,104	0.29%
2022/06/24	75	84.19	13	83.71	83.60	62	5,033	1.23%
2022/06/23	24	80.51	0	0.00	81.10	24	4,909	0.49%
2022/06/22	150	82.39	69	82.96	81.20	81	4,888	1.66%	大買/
2022/06/21	0	0.00	16	80.24	81.20	-16	4,782	-0.33%
2022/06/20	5	76.50	0	0.00	75.50	5	4,722	0.11%
2022/06/17	14	78.37	34	76.98	76.80	-20	4,741	-0.42%
2022/06/16	76	81.37	9	81.78	79.60	67	4,693	1.43%
2022/06/15	2	80.00	50	79.63	79.60	-48	4,602	-1.04%
2022/06/14	9	78.13	52	77.55	79.10	-43	4,639	-0.93%
2022/06/13	3	77.70	15	77.69	77.30	-12	4,700	-0.26%
2022/06/10	0	0.00	1	79.00	80.20	-1	4,773	-0.02%
2022/06/09	32	79.31	1	79.70	79.80	31	4,911	0.63%
2022/06/08	10	79.79	6	79.32	79.00	4	4,985	0.08%
2022/06/07	0	0.00	501	80.55	80.30	-501	4,971	-10.08%	大賣/鉅額交易
2022/06/06	3	81.00	0	0.00	80.30	3	4,929	0.06%
2022/06/01	41	80.71	12	80.53	80.50	29	4,928	0.59%
2022/05/31	6	79.50	7	79.57	79.50	-1	4,901	-0.02%
2022/05/30	6	79.95	8	80.03	80.60	-2	4,863	-0.04%
2022/05/27	6	78.60	1	79.10	78.70	5	4,822	0.10%
2022/05/26	2	77.50	22	77.52	77.50	-20	4,793	-0.42%
2022/05/25	10	78.96	1	78.40	79.00	9	4,742	0.19%
2022/05/24	22	79.83	1	80.00	79.10	21	4,743	0.44%
2022/05/23	22	79.79	35	80.00	79.60	-13	4,673	-0.28%
2022/05/18	17	78.11	0	0.00	78.00	17	4,537	0.37%
2022/05/17	231	78.45	11	78.39	78.10	220	4,537	4.85%	大買/鉅額交易
2022/05/16	1	78.10	6	77.50	77.40	-5	4,485	-0.11%
2022/05/13	2.5	75.58	2	73.70	74.90	0.5	4,417	0.01%
2022/05/12	1	72.20	4	71.80	72.00	-3	4,409	-0.07%
2022/05/11	23	74.16	0	0.00	73.50	23	4,412	0.52%
2022/05/10	17	73.88	2	74.40	74.30	15	4,446	0.34%
2022/05/09	0	0.00	210	77.08	74.20	-210	4,448	-4.72%	大賣/鉅額交易
2022/05/06	0.2	76.50	47	76.21	76.20	-46.8	4,492	-1.04%
2022/05/05	8.5	81.30	3	83.10	79.00	5.5	4,596	0.12%
2022/05/04	7	81.90	500	82.24	82.30	-493	4,626	-10.66%	大賣/鉅額交易
2022/05/03	1	84.20	2	83.10	82.70	-1	4,687	-0.02%
2022/04/29	1	85.20	5	84.98	83.40	-4	4,705	-0.09%
2022/04/28	11	86.23	7	84.94	83.60	4	4,617	0.09%
2022/04/27	7	85.51	10	86.28	87.40	-3	4,487	-0.07%
2022/04/26	200	85.90	511	82.86	86.70	-311	4,372	-7.11%	大買/大賣/鉅額交易
2022/04/25	3	81.63	22	83.34	81.50	-19	4,279	-0.44%
2022/04/22	291	85.32	35.3	84.25	86.30	255.7	4,356	5.87%	大買/鉅額交易
2022/04/21	11.3	82.82	15	85.09	85.60	-3.7	4,281	-0.09%
2022/04/20	8	80.61	2	80.30	80.10	6	4,094	0.15%
2022/04/19	5	78.54	8	78.60	78.10	-3	4,059	-0.07%
2022/04/18	2	76.10	14	75.61	76.10	-12	4,079	-0.29%
2022/04/15	0	0.00	7	76.56	76.40	-7	4,115	-0.17%
2022/04/14	0	0.00	5	77.90	78.00	-5	4,240	-0.12%
2022/04/13	0	0.00	6	77.57	77.50	-6	4,282	-0.14%
2022/04/12	3	77.50	62	77.16	77.90	-59	4,318	-1.37%
2022/04/11	56	78.86	1	77.40	77.50	55	4,378	1.26%
2022/04/08	4	77.30	23	77.37	78.20	-19	4,523	-0.42%
2022/04/07	20	77.89	18	76.68	75.20	2	4,871	0.04%
2022/04/06	9	81.11	16	81.34	81.00	-7	4,809	-0.15%
2022/04/01	6	81.03	10	81.42	81.10	-4	4,744	-0.08%
2022/03/31	8	79.84	7	79.23	79.10	1	4,662	0.02%
2022/03/30	95	80.84	19	80.44	80.40	76	4,650	1.63%
2022/03/29	22	79.65	40	79.16	78.40	-18	4,548	-0.40%
2022/03/28	7	78.33	3	78.50	78.80	4	4,492	0.09%
2022/03/25	4	79.45	1	78.90	79.30	3	4,463	0.07%
2022/03/24	11	78.91	8	78.60	77.90	3	4,421	0.07%
2022/03/23	3	77.50	1	77.70	77.80	2	4,355	0.05%
2022/03/22	2	76.95	2	76.75	77.90	0	4,336	0.00%
2022/03/21	2	76.30	1	78.00	76.30	1	4,320	0.02%
2022/03/17	3	76.67	1	76.40	76.20	2	4,236	0.05%
2022/03/16	6	77.10	5	76.48	76.10	1	4,169	0.02%
2022/03/15	19	77.48	22	77.69	78.80	-3	4,087	-0.07%
2022/03/14	13	78.05	22	78.90	79.30	-9	3,988	-0.23%
2022/03/11	8	75.84	16	76.54	75.90	-8	3,855	-0.21%
2022/03/10	16	73.05	0	0.00	74.40	16	3,735	0.43%
2022/03/09	6	69.65	0	0.00	69.60	6	3,693	0.16%
2022/03/08	1	69.80	0	0.00	69.70	1	3,687	0.03%
2022/03/07	2	71.35	8	71.15	71.20	-6	3,658	-0.16%
2022/03/03	0	0.00	1	74.20	74.50	-1	3,636	-0.03%
2022/03/01	2	73.60	1	74.30	74.50	1	3,623	0.03%
2022/02/25	1	72.70	1	72.40	72.30	0	3,617	0.00%
2022/02/24	2	72.85	2	72.75	72.00	0	3,634	0.00%
2022/02/23	1	73.70	5	73.80	73.70	-4	3,635	-0.11%
2022/02/22	5	73.70	64	73.81	73.60	-59	3,640	-1.62%
2022/02/21	0	0.00	3	74.00	74.00	-3	3,617	-0.08%
2022/02/18	35	74.85	0	0.00	74.40	35	3,634	0.96%
2022/02/17	3	74.20	6	74.30	73.90	-3	3,671	-0.08%
2022/02/16	7	74.66	1.2	74.27	75.00	5.8	3,630	0.16%
2022/02/15	1	74.40	0	0.00	73.60	1	3,599	0.03%
2022/02/14	5	75.30	3	74.40	74.50	2	3,561	0.06%
2022/02/11	2	75.50	17	75.35	75.50	-15	3,524	-0.43%
2022/02/10	17	76.93	15	77.16	76.50	2	3,469	0.06%
2022/02/09	13	78.22	6	77.60	78.60	7	3,406	0.21%
2022/02/08	8	78.75	18	78.41	78.80	-10	3,354	-0.30%
2022/02/07	27	78.11	771.4	76.40	77.50	-744.4	3,256	-22.86%	大賣/鉅額交易
2022/01/26	24.4	76.51	19	76.71	77.00	5.4	3,058	0.18%
2022/01/25	321	75.69	26	75.15	74.30	295	2,862	10.30%	大買/鉅額交易
2022/01/24	25	75.10	33	74.08	75.90	-8	2,748	-0.29%
2022/01/21	0	0.00	7	73.91	73.30	-7	2,662	-0.26%
2022/01/20	16	75.61	4	75.78	75.70	12	2,605	0.46%
2022/01/19	12	75.19	28	74.75	75.50	-16	2,556	-0.63%
2022/01/18	3.6	74.44	12	74.78	74.80	-8.5	2,407	-0.35%
2022/01/17	6	72.57	15	73.93	73.50	-9	2,271	-0.40%
2022/01/14	0	0.00	2	70.95	70.00	-2	2,128	-0.09%
2022/01/13	1	69.10	0	0.00	69.10	1	2,076	0.05%
2022/01/12	10	69.10	2	69.85	68.50	8	2,068	0.39%
2022/01/11	7.5	68.22	6	68.70	67.80	1.5	2,037	0.07%
2022/01/10	0	0.00	1	72.20	70.20	-1	1,990	-0.05%
2022/01/07	56	70.95	41	71.30	71.00	15	1,928	0.78%
2022/01/06	22	67.96	0	0.00	67.40	22	1,787	1.23%
2022/01/05	9	69.82	8	69.71	69.30	1	1,732	0.06%
2022/01/04	11	71.01	6	71.02	70.30	5	1,674	0.30%
2022/01/03	17	74.42	422	73.98	72.60	-405	1,580	-25.62%	大賣/鉅額交易
2021/12/30	75	74.37	64	74.89	75.70	11	1,373	0.80%
2021/12/28	0	0.00	1	69.80	70.00	-1	967	-0.10%
2021/12/24	0	0.00	3	69.30	68.40	-3	952	-0.31%
2021/12/23	7	69.60	0	0.00	69.70	7	931	0.75%
2021/12/21	1	67.60	1	67.80	68.00	0	887	0.00%
2021/12/17	18	68.16	0	0.00	68.00	18	870	2.07%
2021/12/16	50	68.88	0	0.00	68.80	50	857	5.83%
2021/12/08	1	69.00	1	69.00	68.70	0	786	0.00%
2021/12/07	1	68.30	0	67.90	68.30	1	774	0.13%
2021/12/06	0	0.00	108	65.17	65.30	-108	756	-14.27%	大賣/鉅額交易
2021/12/02	75	66.52	0	0.00	66.40	75	762	9.84%
2021/11/30	0	0.00	5	66.80	65.70	-5	760	-0.66%
2021/11/26	19	66.00	0	0.00	65.50	19	744	2.55%
2021/11/23	18	69.00	230	67.89	67.20	-212	718	-29.49%	大賣/鉅額交易
2021/11/22	71	69.92	8	69.58	70.20	63	704	8.94%
2021/11/18	150	68.66	0	0.00	68.60	150	683	21.95%	大買/鉅額交易
2021/11/16	5	68.90	7	69.14	69.20	-2	660	-0.30%
2021/11/11	0	0.00	5	66.10	65.50	-5	607	-0.82%
2021/11/10	0	0.00	5	66.60	66.50	-5	608	-0.82%
2021/11/08	7	67.89	0	0.00	67.50	7	616	1.14%
2021/11/05	12	66.93	11	66.95	67.00	1	599	0.17%
2021/11/03	0	0.00	7	64.73	64.50	-7	549	-1.27%
2021/11/02	1	64.20	0	0.00	64.10	1	548	0.18%
2021/11/01	5	64.70	0	0.00	65.20	5	547	0.91%
2021/10/28	5	64.20	0	0.00	64.30	5	539	0.93%
2021/10/27	0	0.00	1	63.80	64.70	-1	539	-0.19%
2021/10/26	7	63.70	6	63.60	63.60	1	543	0.18%
2021/10/25	0	0.00	1	63.30	63.50	-1	544	-0.18%
2021/10/19	0	0.00	2	61.90	61.90	-2	541	-0.37%
2021/10/15	1	61.50	0	0.00	61.60	1	547	0.18%
2021/10/13	2	60.50	0	0.00	60.80	2	556	0.36%
2021/10/08	1	62.10	0	0.00	62.30	1	588	0.17%
2021/10/07	1	62.10	2	61.95	62.10	-1	611	-0.16%
2021/10/05	2	60.35	0	0.00	60.70	2	639	0.31%
2021/09/30	6	62.30	1	62.40	62.20	5	691	0.72%
2021/09/29	1	62.30	0	0.00	62.30	1	696	0.14%
2021/09/14	0	0.00	2	65.65	65.70	-2	739	-0.27%
2021/09/09	2	67.20	2	66.70	67.20	0	749	0.00%
2021/09/08	0	0.00	2	66.30	66.00	-2	745	-0.27%
2021/09/01	0	0.00	2	65.90	65.90	-2	754	-0.27%
2021/08/24	0	0.00	1	64.30	64.40	-1	776	-0.13%
2021/08/20	0	0.00	3	62.30	62.30	-3	778	-0.39%
2021/08/18	2	63.70	1	63.80	63.60	1	783	0.13%
2021/08/16	1	60.80	1	60.80	61.20	0	807	0.00%
2021/08/13	3	61.63	1	61.70	61.10	2	862	0.23%
2021/08/12	2	63.45	0	0.00	63.00	2	857	0.23%
2021/08/10	0	0.00	8	63.84	63.80	-8	859	-0.93%
2021/08/09	1	64.90	4	64.60	64.70	-3	884	-0.34%
2021/08/06	1	65.20	0	0.00	65.10	1	898	0.11%
2021/07/29	2	66.00	0	0.00	65.70	2	1,012	0.20%
2021/07/28	0	0.00	1	66.10	66.00	-1	1,021	-0.10%
2021/07/27	0	0.00	5	67.40	67.30	-5	1,063	-0.47%
2021/07/21	3	66.57	0	0.00	66.30	3	1,115	0.27%
2021/07/19	0	0.00	8	67.50	67.60	-8	1,128	-0.71%
2021/07/16	1	67.50	0	0.00	67.60	1	1,163	0.09%
2021/07/15	7	69.37	1	69.50	69.20	6	1,167	0.51%
2021/07/14	0	0.00	5	69.84	70.00	-5	1,162	-0.43%
2021/07/13	0	0.00	1	68.80	69.10	-1	1,163	-0.09%
2021/07/09	200	67.44	0	0.00	68.00	200	1,176	17.00%	大買/鉅額交易
2021/07/08	1	66.90	0	0.00	66.90	1	1,211	0.08%
2021/07/05	0	0.00	1	68.60	68.90	-1	1,305	-0.08%
2021/06/29	1	68.20	0	0.00	68.50	1	1,520	0.07%
2021/06/28	150	68.24	0	0.00	68.40	150	1,577	9.51%	大買/鉅額交易
2021/06/25	2	68.30	12	68.55	68.80	-10	1,597	-0.63%
2021/06/22	1	66.00	0	0.00	65.80	1	1,706	0.06%
2021/06/15	100	65.77	0	0.00	65.90	100	1,963	5.09%
2021/06/07	1	64.10	0	0.00	64.00	1	2,027	0.05%
2021/06/03	1	66.20	2	66.40	66.20	-1	2,052	-0.05%
2021/06/02	1	66.30	0	0.00	66.40	1	2,066	0.05%
2021/05/31	1	65.90	0	0.00	66.50	1	2,094	0.05%
2021/05/26	3	64.43	0	0.00	65.00	3	2,141	0.14%
2021/05/24	1	64.00	5	65.00	64.30	-4	2,149	-0.19%
2021/05/21	0	0.00	1	68.20	66.20	-1	2,132	-0.05%
2021/05/20	3	62.90	0	0.00	62.00	3	2,082	0.14%
2021/05/19	2	64.20	0	0.00	63.70	2	2,091	0.10%
2021/05/18	1	61.00	0	0.00	63.50	1	2,103	0.05%
2021/05/17	6	60.87	0	0.00	59.80	6	2,104	0.29%
2021/05/14	0	0.00	4	62.00	63.30	-4	2,081	-0.19%
2021/05/13	4	61.20	1	62.00	61.60	3	2,065	0.15%
2021/05/12	11	63.70	2	63.10	63.30	9	2,041	0.44%
2021/05/11	3	68.97	1	66.70	66.70	2	1,998	0.10%
2021/05/10	0	0.00	1	70.60	70.10	-1	1,964	-0.05%
2021/05/07	4	70.48	0	0.00	70.60	4	1,963	0.20%
2021/05/06	0	0.00	3	70.00	69.90	-3	1,971	-0.15%
2021/05/05	2	70.05	0	0.00	69.80	2	1,978	0.10%
2021/05/04	13.2	69.10	0	0.00	69.40	13.2	1,976	0.67%
2021/05/03	4	72.38	0	0.00	71.80	4	1,944	0.21%
2021/04/29	2	74.90	2	74.10	74.10	0	1,946	0.00%
2021/04/22	4	74.55	0	0.00	73.30	4	1,981	0.20%
2021/04/20	1	75.20	0	0.00	75.50	1	1,976	0.05%
2021/04/16	1	76.20	3	76.47	76.20	-2	1,989	-0.10%
2021/04/15	4	75.45	0	0.00	75.50	4	1,993	0.20%
2021/04/14	8	75.30	39	75.08	75.00	-31	2,001	-1.55%
2021/04/13	21	77.00	6	77.20	75.80	15	1,997	0.75%
2021/04/12	3	76.63	1	76.90	76.50	2	1,975	0.10%
2021/04/09	4	76.68	5	77.02	76.70	-1	1,937	-0.05%
2021/04/08	3	76.77	5	76.96	76.50	-2	1,897	-0.11%
2021/04/07	1	74.80	1	75.10	76.10	0	1,830	0.00%
2021/04/06	6	75.52	7	75.77	75.70	-1	1,799	-0.06%
2021/04/01	31	75.20	3	75.27	75.40	28	1,745	1.60%
2021/03/31	1	74.10	2	74.40	74.10	-1	1,672	-0.06%
2021/03/30	1	73.50	0	0.00	73.50	1	1,610	0.06%
2021/03/29	0	0.00	1	73.00	73.00	-1	1,583	-0.06%
2021/03/26	1	73.90	0	0.00	73.20	1	1,574	0.06%
2021/03/25	5	74.00	2	74.20	73.40	3	1,559	0.19%
2021/03/24	0	0.00	5	72.88	73.10	-5	1,482	-0.34%
2021/03/23	12	73.54	25	73.50	72.90	-13	1,470	-0.88%
2021/03/22	5	73.36	151	72.68	73.20	-146	1,451	-10.06%	大賣/鉅額交易
2021/03/19	155	73.61	1	73.70	73.70	154	1,428	10.78%	大買/鉅額交易
2021/03/18	15	74.40	7	74.19	74.40	8	1,378	0.58%
2021/03/15	4	71.65	0	0.00	71.70	4	1,399	0.29%
2021/03/12	2	71.40	0	0.00	71.50	2	1,402	0.14%
2021/03/11	5	71.30	0	0.00	71.30	5	1,398	0.36%
2021/03/10	2	71.30	2	71.90	71.00	0	1,391	0.00%
2021/03/09	2	70.40	0	0.00	71.30	2	1,391	0.14%
2021/03/08	1	71.50	0	0.00	71.10	1	1,377	0.07%
2021/03/05	6	70.30	0	0.00	70.20	6	1,367	0.44%
2021/03/04	1	71.00	0	0.00	70.70	1	1,371	0.07%
2021/03/03	2	71.45	21	71.60	71.60	-19	1,405	-1.35%
2021/02/26	0	0.00	7	72.70	72.80	-7	1,452	-0.48%
2021/02/25	0	0.00	1	73.30	73.40	-1	1,468	-0.07%
2021/02/24	2	73.40	1	73.10	73.10	1	1,496	0.07%
2021/02/23	2	73.20	0	0.00	73.50	2	1,486	0.13%
2021/02/22	3	74.10	0	0.00	74.00	3	1,482	0.20%
2021/02/19	1	73.70	4	74.00	73.90	-3	1,474	-0.20%
2021/02/18	4	73.58	0	0.00	73.70	4	1,473	0.27%
2021/02/17	1	72.70	0	0.00	72.60	1	1,468	0.07%
2021/02/05	1	72.10	0	0.00	72.10	1	1,465	0.07%
2021/02/04	0	0.00	1	72.10	72.00	-1	1,485	-0.07%
2021/02/03	0	0.00	1	73.60	72.80	-1	1,489	-0.07%
2021/01/29	1	73.10	0	0.00	73.40	1	1,536	0.07%
2021/01/28	0	0.00	1	75.00	75.00	-1	1,525	-0.07%
2021/01/27	3	74.93	1	74.50	74.70	2	1,510	0.13%
2021/01/26	0	0.00	3	73.67	74.00	-3	1,495	-0.20%
2021/01/25	1	74.00	48	74.00	73.90	-47	1,485	-3.16%
2021/01/22	2	72.85	2	72.90	73.60	0	1,472	0.00%
2021/01/21	3	71.63	3	72.20	71.20	0	1,455	0.00%
2021/01/20	4	72.53	0	0.00	72.00	4	1,438	0.28%
2021/01/19	1	74.00	300	74.02	73.90	-299	1,407	-21.25%	大賣/鉅額交易
2021/01/18	5	74.16	0	0.00	74.20	5	1,392	0.36%
2021/01/15	7	75.70	110	76.08	75.20	-103	1,374	-7.49%	大賣/鉅額交易
2021/01/14	2	76.80	0	0.00	76.90	2	1,356	0.15%
2021/01/13	5	76.94	0	0.00	77.00	5	1,352	0.37%
2021/01/12	12	77.63	46	78.94	77.10	-34	1,328	-2.56%
2021/01/11	12	78.63	21	79.10	78.80	-9	1,306	-0.69%
2021/01/08	4	78.80	13	78.84	79.00	-9	1,285	-0.70%
2021/01/07	0	0.00	2	79.70	80.00	-2	1,263	-0.16%
2021/01/06	1	81.70	7	81.43	79.50	-6	1,234	-0.49%
2021/01/05	0	0.00	5	80.40	80.70	-5	1,194	-0.42%
2021/01/04	3	78.63	0	0.00	78.90	3	1,151	0.26%
2020/12/31	1	77.80	3	77.80	78.00	-2	1,146	-0.17%
2020/12/30	1	77.60	3	77.67	77.60	-2	1,139	-0.18%
2020/12/25	1	78.10	2	78.20	77.80	-1	1,123	-0.09%
2020/12/24	0	0.00	2	77.40	77.50	-2	1,118	-0.18%
2020/12/23	1	77.10	0	0.00	77.10	1	1,119	0.09%
2020/12/22	3	77.77	0	0.00	77.00	3	1,131	0.27%
2020/12/18	0	0.00	11	78.54	78.30	-11	1,141	-0.96%
2020/12/16	5	79.10	0	0.00	78.90	5	1,137	0.44%
2020/12/15	0	0.00	6	79.57	78.80	-6	1,127	-0.53%
2020/12/14	5	80.74	8	80.70	80.50	-3	1,117	-0.27%
2020/12/11	1	80.50	11	80.64	81.40	-10	1,123	-0.89%
2020/12/10	29	81.89	117	81.70	81.70	-88	1,097	-8.02%	大賣/
2020/12/09	27	80.79	13	80.62	81.00	14	1,020	1.37%
2020/12/08	2	78.80	4	79.20	79.00	-2	943	-0.21%
2020/12/07	1	78.60	17	78.65	78.60	-16	938	-1.70%
2020/12/04	3	78.20	3	78.50	78.50	0	942	0.00%
2020/12/03	10	79.35	9	79.30	78.70	1	931	0.11%
2020/12/02	3	79.07	9	79.40	79.30	-6	924	-0.65%
2020/12/01	0	0.00	3	78.60	78.40	-3	910	-0.33%
2020/11/30	12	79.18	0	0.00	79.00	12	905	1.32%
2020/11/27	21	79.60	140	79.59	79.60	-119	894	-13.30%	大賣/鉅額交易
2020/11/26	85	79.29	13	80.02	80.50	72	838	8.59%
2020/11/25	60	78.02	5	77.40	77.60	55	780	7.05%
2020/11/24	47	78.28	34	78.84	78.60	13	759	1.71%
2020/11/23	38	77.37	16	76.94	77.90	22	741	2.97%
2020/11/20	0	0.00	8	75.49	75.30	-8	711	-1.12%
2020/11/19	1	75.60	0	0.00	75.60	1	729	0.14%
2020/11/18	2	76.45	2	76.50	76.40	0	741	0.00%
2020/11/17	0	0.00	1	77.40	76.30	-1	758	-0.13%
2020/11/16	2	75.35	4	76.20	76.10	-2	781	-0.26%
2020/11/13	8	76.33	0	0.00	76.20	8	779	1.03%
2020/11/12	21	76.89	2	77.00	76.90	19	787	2.41%
2020/11/11	18	76.49	1	76.40	76.20	17	766	2.22%
2020/11/10	31	76.51	2	76.60	76.00	29	761	3.81%
2020/11/09	1	75.60	7	75.64	75.80	-6	761	-0.79%
2020/11/06	203	74.34	0	0.00	73.80	203	751	27.00%	大買/鉅額交易
2020/11/05	1	73.30	0	0.00	73.40	1	753	0.13%
2020/11/03	1	73.20	0	0.00	73.00	1	808	0.12%
2020/11/02	1	73.00	0	0.00	73.00	1	833	0.12%
2020/10/28	2	74.40	0	0.00	74.10	2	887	0.23%
2020/10/26	10	75.43	0	0.00	75.00	10	939	1.06%
2020/10/21	0	0.00	2	76.00	75.80	-2	1,040	-0.19%
2020/09/29	2	72.00	0	0.00	72.10	2	1,501	0.13%
2020/09/25	5	71.80	0	0.00	71.70	5	1,652	0.30%
2020/09/22	1	74.70	34	74.33	74.40	-33	1,707	-1.93%
2020/09/16	2	76.90	2	76.60	75.20	0	1,824	0.00%
2020/09/11	5	74.00	0	0.00	73.90	5	2,003	0.25%
2020/09/10	1	75.00	0	0.00	74.40	1	2,020	0.05%
2020/09/08	0	0.00	1	76.60	76.00	-1	2,009	-0.05%
2020/09/07	1	77.40	0	0.00	76.90	1	2,015	0.05%
2020/09/03	0	0.00	3	78.40	78.40	-3	2,057	-0.15%
2020/09/02	1	79.10	1	79.10	79.30	0	2,086	0.00%
2020/09/01	1	77.90	1	78.00	77.90	0	2,116	0.00%
2020/08/27	0	0.00	1	80.20	79.80	-1	2,178	-0.05%
2020/08/26	0	0.00	2	79.15	79.10	-2	2,166	-0.09%
2020/08/25	0	0.00	1	79.50	79.30	-1	2,166	-0.05%
2020/08/24	2	77.00	0	0.00	78.30	2	2,150	0.09%
2020/08/21	5	75.00	3	76.47	76.90	2	2,136	0.09%
2020/08/20	4	74.18	0	0.00	74.70	4	2,119	0.19%
2020/08/19	1	79.00	0	0.00	78.60	1	2,091	0.05%
2020/08/18	1	78.70	2	78.55	78.50	-1	2,092	-0.05%
2020/08/17	2	79.45	0	0.00	79.50	2	2,080	0.10%
2020/08/12	0	0.00	5	80.94	80.50	-5	2,055	-0.24%
2020/08/11	1	81.20	2	81.40	81.30	-1	2,056	-0.05%
2020/08/07	11	81.10	1	82.20	80.90	10	2,046	0.49%
2020/08/06	1	82.50	1	82.80	83.40	0	2,009	0.00%
2020/08/05	1	80.60	12	80.78	81.90	-11	2,003	-0.55%
2020/08/04	4	79.58	1	80.20	79.40	3	1,994	0.15%
2020/08/03	1	79.90	1	79.60	79.90	0	1,985	0.00%
2020/07/31	2	78.30	0	0.00	79.20	2	1,983	0.10%
2020/07/30	10	79.02	1	78.90	78.90	9	1,975	0.46%
2020/07/29	1	79.30	85	79.40	78.80	-84	2,022	-4.15%
2020/07/28	8	79.10	6	79.92	78.60	2	2,032	0.10%
2020/07/27	16	83.22	3	81.40	81.30	13	2,016	0.64%
2020/07/24	2	85.15	0	0.00	83.00	2	1,986	0.10%
2020/07/23	0	0.00	3	84.40	84.50	-3	1,950	-0.15%
2020/07/22	1	83.20	0	0.00	83.10	1	1,943	0.05%
2020/07/21	1	82.80	5	83.24	82.70	-4	1,933	-0.21%
2020/07/20	8	82.59	1	83.40	83.70	7	1,894	0.37%
2020/07/17	0	0.00	1	81.20	81.70	-1	1,861	-0.05%
2020/07/16	1	80.30	10	80.60	80.50	-9	1,856	-0.48%
2020/07/15	0	0.00	85	80.21	80.60	-85	1,842	-4.61%
2020/07/14	102	80.77	0	0.00	80.60	102	1,835	5.56%	大買/鉅額交易
2020/07/13	0	0.00	1	82.30	82.00	-1	1,806	-0.06%
2020/07/10	0	0.00	89	82.11	81.30	-89	1,801	-4.94%
2020/07/09	24	84.30	14	84.79	83.30	10	1,772	0.56%
2020/07/08	4	85.40	5	85.78	86.20	-1	1,684	-0.06%
2020/07/07	4	86.03	12	86.07	84.90	-8	1,604	-0.50%
2020/07/06	2	83.80	6	83.60	83.60	-4	1,511	-0.26%
2020/07/03	2	81.25	3	80.77	81.90	-1	1,478	-0.07%
2020/07/02	2	80.55	1	80.40	80.20	1	1,445	0.07%
2020/07/01	0	0.00	11	79.60	80.00	-11	1,439	-0.76%
2020/06/30	5	78.70	1	79.00	78.10	4	1,421	0.28%
2020/06/29	1	77.70	1	77.20	77.80	0	1,402	0.00%
2020/06/24	2	77.95	0	0.00	77.90	2	1,390	0.14%
2020/06/23	17	78.67	1	79.20	78.10	16	1,390	1.15%
2020/06/22	2	79.65	202	78.98	78.50	-200	1,347	-14.84%	大賣/鉅額交易
2020/06/18	0	0.00	1	74.60	77.70	-1	1,210	-0.08%
2020/06/12	11	74.95	1	75.40	75.40	10	1,255	0.80%
2020/06/11	0	0.00	1	76.80	75.60	-1	1,280	-0.08%
2020/06/10	1	77.40	2	77.40	77.20	-1	1,267	-0.08%
2020/06/09	1	77.30	3	77.43	77.40	-2	1,299	-0.15%
2020/06/05	4	76.78	3	76.87	76.00	1	1,281	0.08%
2020/06/04	0	0.00	5	74.60	74.00	-5	1,230	-0.41%
2020/06/03	60	74.00	1	73.70	73.80	59	1,243	4.75%
2020/05/26	0	0.00	84	73.82	73.20	-84	1,324	-6.34%
2020/05/25	1	73.50	0	0.00	73.60	1	1,323	0.08%
2020/05/18	0	0.00	1	71.00	71.40	-1	1,365	-0.07%
2020/05/14	1	72.70	1	72.10	72.20	0	1,370	0.00%
2020/05/13	2	72.85	0	0.00	73.60	2	1,372	0.15%
2020/05/12	1	72.70	0	0.00	72.00	1	1,385	0.07%
2020/05/11	2	73.45	0	0.00	73.30	2	1,378	0.15%
2020/05/06	1	73.90	1	73.60	73.00	0	1,378	0.00%
2020/05/05	8	76.16	13	75.95	73.80	-5	1,369	-0.37%
2020/04/29	12	74.55	0	0.00	74.50	12	1,288	0.93%
2020/04/27	2	73.05	2	73.10	73.10	0	1,319	0.00%
2020/04/21	12	69.10	0	0.00	69.00	12	1,328	0.90%
2020/04/20	0	0.00	1	71.60	71.60	-1	1,311	-0.08%
2020/04/17	0	0.00	1	71.80	70.50	-1	1,312	-0.08%
2020/04/16	0	0.00	1	71.10	70.70	-1	1,302	-0.08%
2020/04/13	0	0.00	1	68.30	68.30	-1	1,311	-0.08%
2020/04/09	0	67.70	1	67.90	67.70	-1	1,325	-0.07%
2020/04/07	0	0.00	6	66.73	67.40	-6	1,324	-0.45%
2020/04/01	0	0.00	2	63.95	64.60	-2	1,308	-0.15%
2020/03/31	0	0.00	1	62.80	62.80	-1	1,290	-0.08%
2020/03/27	0	0.00	1	63.80	62.50	-1	1,271	-0.08%
2020/03/26	1	62.90	1	61.80	62.80	0	1,254	0.00%
2020/03/25	2	61.95	10	61.90	61.80	-8	1,259	-0.64%
2020/03/23	10	59.00	2	59.10	58.80	8	1,242	0.64%
2020/03/20	15	60.74	0	0.00	60.60	15	1,246	1.20%
2020/03/19	6	54.73	3	57.33	56.80	3	1,229	0.24%
2020/03/18	1	59.30	0	0.00	59.30	1	1,222	0.08%
2020/03/17	0	0.00	39	60.13	61.30	-39	1,206	-3.23%
2020/03/16	1	62.60	0	0.00	62.20	1	1,177	0.08%
2020/03/13	2	61.10	1	60.30	62.30	1	1,178	0.08%
2020/03/12	3	69.33	0	0.00	66.90	3	1,139	0.26%
2020/03/11	1	72.60	1	72.70	72.30	0	1,115	0.00%
2020/03/10	0	0.00	2	69.50	71.80	-2	1,108	-0.18%
2020/03/05	0	0.00	1	72.50	72.70	-1	1,076	-0.09%
2020/03/03	1	72.50	0	0.00	71.70	1	1,069	0.09%
2020/03/02	13	72.13	0	0.00	71.30	13	1,051	1.24%
2020/02/27	1	73.30	1	73.20	73.80	0	1,039	0.00%
2020/02/26	2	75.30	0	0.00	75.30	2	1,038	0.19%
2020/02/25	98	76.45	0	0.00	75.90	98	1,033	9.48%
2020/02/24	0	0.00	1	76.80	77.20	-1	1,019	-0.10%
2020/02/21	485	77.25	0	0.00	77.00	485	1,017	47.68%	大買/鉅額交易
2020/02/20	1	77.20	0	0.00	77.10	1	1,025	0.10%
2020/02/13	0	0.00	1	76.00	75.70	-1	1,037	-0.10%
2020/02/12	38	75.15	1	75.40	74.50	37	1,058	3.50%
2020/02/07	2	73.55	21	73.80	73.30	-19	1,092	-1.74%
2020/02/06	0	0.00	11	74.98	74.90	-11	1,091	-1.01%
2020/02/05	1	74.00	21	74.24	74.00	-20	1,088	-1.84%
2020/02/04	2	73.60	12	73.70	73.50	-10	1,097	-0.91%
2020/02/03	1	70.10	2	70.70	71.50	-1	1,097	-0.09%
2020/01/30	1	73.00	3	73.23	73.30	-2	1,125	-0.18%
2020/01/20	0	0.00	6	77.87	78.20	-6	1,095	-0.55%
2020/01/17	5	78.60	0	0.00	77.50	5	1,100	0.45%
2020/01/14	0	0.00	1	76.40	76.20	-1	1,228	-0.08%
2020/01/13	1	76.11	0	0.00	76.30	1	1,241	0.08%
2020/01/08	0	0.00	142	74.59	74.30	-142	1,318	-10.77%	大賣/鉅額交易
2020/01/07	0	0.00	85	74.54	74.40	-85	1,333	-6.38%
2020/01/06	0	0.00	1	76.00	75.60	-1	1,364	-0.07%
2020/01/03	3	78.73	2	77.00	77.00	1	1,412	0.07%
2019/12/30	1	77.70	0	0.00	77.70	1	1,549	0.06%
2019/12/27	0	0.00	1	77.00	76.80	-1	1,555	-0.06%
2019/12/25	0	0.00	6	76.72	76.70	-6	1,594	-0.38%
2019/12/24	1	76.70	1	76.00	76.30	0	1,641	0.00%
2019/12/20	1	77.50	7	77.19	77.50	-6	1,729	-0.35%
2019/12/19	36	76.89	0	0.00	76.20	36	1,724	2.09%
2019/12/18	0	0.00	3	77.13	77.20	-3	1,732	-0.17%
2019/12/17	3	76.87	0	0.00	76.60	3	1,739	0.17%
2019/12/16	0	0.00	1	76.70	76.50	-1	1,749	-0.06%
2019/12/13	19	76.61	2	76.55	76.70	17	1,788	0.95%
2019/12/12	81	75.44	0	0.00	75.30	81	1,775	4.56%
2019/12/10	1	73.60	26	74.88	74.90	-25	1,789	-1.40%
2019/12/09	0	0.00	3	74.63	74.00	-3	1,795	-0.17%
2019/12/06	60	75.25	0	0.00	75.00	60	1,817	3.30%
2019/12/05	1	75.00	8	75.94	76.20	-7	1,964	-0.36%
2019/12/04	0	0.00	7	74.93	74.60	-7	1,986	-0.35%
2019/12/03	0	0.00	18	74.97	75.10	-18	2,026	-0.89%
2019/12/02	3	75.00	12	75.04	74.80	-9	2,058	-0.44%
2019/11/28	132	77.23	18	77.25	76.80	114	2,128	5.36%	大買/鉅額交易
2019/11/27	0	0.00	5	77.10	77.50	-5	2,169	-0.23%
2019/11/26	0	0.00	3	76.90	76.90	-3	2,230	-0.13%
2019/11/25	0	0.00	190	77.21	76.40	-190	2,352	-8.08%	大賣/鉅額交易
2019/11/21	0	0.00	10	77.30	77.50	-10	2,608	-0.38%
2019/11/20	0	0.00	7	78.14	78.20	-7	2,665	-0.26%
2019/11/19	0	0.00	1	78.30	78.00	-1	2,708	-0.04%
2019/11/18	1	77.40	2	77.50	77.50	-1	2,729	-0.04%
2019/11/15	1	77.70	15	76.87	76.90	-14	2,856	-0.49%
2019/11/13	3	77.97	0	0.00	77.20	3	3,035	0.10%
2019/11/12	24	77.46	28	75.80	77.70	-4	3,163	-0.13%
2019/11/11	86	75.58	131	76.69	75.20	-45	3,346	-1.34%	大賣/
2019/11/08	9	77.87	0	0.00	77.70	9	3,339	0.27%
2019/11/07	39	77.66	0	0.00	77.90	39	3,381	1.15%
2019/11/06	0	0.00	247	79.74	79.20	-247	3,395	-7.27%	大賣/鉅額交易
2019/11/05	6	79.73	30	80.22	79.70	-24	3,495	-0.69%
2019/11/04	5	79.62	0	0.00	79.20	5	3,539	0.14%
2019/11/01	6	79.13	1	79.20	79.00	5	3,557	0.14%
2019/10/31	1	80.70	1	80.10	80.30	0	3,579	0.00%
2019/10/30	0	0.00	10	81.09	81.20	-10	3,598	-0.28%
2019/10/29	43	80.02	5	80.06	79.90	38	3,639	1.04%
2019/10/28	3	81.30	1	81.40	81.20	2	3,670	0.05%
2019/10/25	0	0.00	5	81.90	81.50	-5	3,771	-0.13%
2019/10/24	12	81.60	0	0.00	82.10	12	3,957	0.30%
2019/10/23	107	82.67	27	83.37	81.90	80	4,055	1.97%	大買/
2019/10/22	41	82.40	33	82.20	82.30	8	3,985	0.20%
2019/10/21	4	82.45	0	0.00	81.90	4	4,051	0.10%
2019/10/18	42	81.47	0	0.00	82.70	42	4,127	1.02%
2019/10/17	7	80.87	1	81.10	81.50	6	4,094	0.15%
2019/10/16	10	81.44	1	82.20	81.10	9	4,085	0.22%
2019/10/15	2	82.10	4	82.85	82.10	-2	4,060	-0.05%
2019/10/14	2	83.20	11	83.27	82.80	-9	4,050	-0.22%
2019/10/09	4	82.13	5	82.50	82.50	-1	4,013	-0.02%
2019/10/08	6	81.42	7	81.64	81.00	-1	4,009	-0.02%
2019/10/07	24	82.63	18	82.67	82.40	6	3,976	0.15%
2019/10/04	30	80.84	5	80.70	80.70	25	3,879	0.64%
2019/10/03	35	79.96	3	80.00	79.90	32	3,860	0.83%
2019/10/02	1	80.70	9	80.61	80.70	-8	3,860	-0.21%
2019/10/01	128	80.20	2	80.10	80.50	126	3,880	3.25%	大買/鉅額交易
2019/09/27	8	79.23	10	80.15	79.00	-2	3,871	-0.05%
2019/09/26	70	80.71	5	80.88	80.40	65	3,849	1.69%
2019/09/25	4	78.78	7	79.03	78.90	-3	3,789	-0.08%
2019/09/24	2	78.70	0	0.00	78.80	2	3,806	0.05%
2019/09/23	9	79.01	7	79.00	79.00	2	3,799	0.05%
2019/09/20	0	0.00	8	78.60	78.20	-8	3,805	-0.21%
2019/09/19	0	0.00	2	78.60	78.20	-2	3,798	-0.05%
2019/09/18	13	77.32	0	0.00	77.50	13	3,812	0.34%
2019/09/16	7	77.70	6	78.22	78.20	1	3,767	0.03%
2019/09/12	0	0.00	8	78.30	78.10	-8	3,771	-0.21%
2019/09/11	1	78.60	7	78.69	78.60	-6	3,764	-0.16%
2019/09/10	3	77.30	60	77.78	78.10	-57	3,744	-1.52%
2019/09/09	14	77.66	264	78.38	77.20	-250	3,704	-6.75%	大賣/鉅額交易
2019/09/06	9	81.90	20	82.08	81.80	-11	3,547	-0.31%
2019/09/05	1	82.50	0	0.00	82.50	1	3,530	0.03%
2019/09/04	25	81.22	0	0.00	81.70	25	3,491	0.72%
2019/09/03	12	81.27	1	80.90	80.90	11	3,464	0.32%
2019/09/02	18	81.81	247	81.77	82.00	-229	3,435	-6.67%	大賣/鉅額交易
2019/08/30	16	82.34	3	83.27	82.50	13	3,402	0.38%
2019/08/29	22	82.98	8	83.28	82.80	14	3,356	0.42%
2019/08/28	21	83.92	21	84.47	84.00	0	3,290	0.00%
2019/08/27	24	83.24	275	83.38	83.00	-251	3,165	-7.93%	大賣/鉅額交易
2019/08/26	63	79.28	7	79.13	79.00	56	2,974	1.88%
2019/08/23	25	81.34	5	81.34	81.00	20	2,921	0.68%
2019/08/22	12	82.33	1	83.50	82.20	11	2,873	0.38%
2019/08/21	5	82.84	33	82.64	82.80	-28	2,828	-0.99%
2019/08/20	26	83.52	25	83.00	82.50	1	2,791	0.04%
2019/08/19	15	83.01	13	82.71	81.90	2	2,666	0.08%
2019/08/16	5	82.74	29	82.16	81.00	-24	2,600	-0.92%
2019/08/15	23	80.70	22	81.03	81.50	1	2,487	0.04%
2019/08/14	46	80.80	31	80.75	80.80	15	2,360	0.64%
2019/08/13	4	76.20	7	76.81	76.30	-3	2,148	-0.14%
2019/08/12	39	77.38	1	78.30	76.30	38	2,136	1.78%
2019/08/08	7	76.16	5	76.70	77.30	2	2,088	0.10%
2019/08/07	200	76.85	21	76.48	76.40	179	2,055	8.71%	大買/鉅額交易
2019/08/06	35	74.91	5	73.22	75.10	30	1,980	1.51%
2019/08/05	0	0.00	39	73.73	73.50	-39	1,965	-1.98%
2019/08/02	7	73.31	4	73.45	73.30	3	1,957	0.15%
2019/08/01	1	74.20	4	74.78	74.90	-3	1,956	-0.15%
2019/07/31	7	74.44	3	74.20	74.20	4	1,941	0.21%
2019/07/30	56	73.88	8	75.81	74.00	48	1,890	2.54%
2019/07/29	53	75.68	16	77.53	75.30	37	1,848	2.00%
2019/07/26	45	76.26	41	76.19	77.10	4	1,759	0.23%
2019/07/25	75	72.70	48	72.96	73.30	27	1,565	1.72%
2019/07/24	5	71.16	2	70.40	71.10	3	1,482	0.20%
2019/07/23	33	71.17	37	71.06	69.90	-4	1,466	-0.27%
2019/07/22	180	70.01	21	70.21	70.50	159	1,474	10.79%	大買/鉅額交易
2019/07/19	5	67.70	0	0.00	68.00	5	1,404	0.36%
2019/07/17	5	68.00	1	67.80	67.70	4	1,561	0.26%
2019/07/16	6	68.18	0	0.00	68.30	6	1,819	0.33%
2019/07/15	9	68.97	6	69.08	68.70	3	1,811	0.17%
2019/07/12	51	69.19	1	69.40	68.70	50	1,829	2.73%
2019/07/11	2	67.90	6	67.65	67.70	-4	1,808	-0.22%
2019/07/10	2	67.40	0	0.00	67.60	2	1,834	0.11%
2019/07/09	0	0.00	1	67.70	67.70	-1	1,855	-0.05%
2019/07/08	3	66.80	2	67.75	68.00	1	1,864	0.05%
2019/07/05	21	67.30	4	67.28	67.30	17	1,877	0.91%
2019/07/04	2	65.70	0	0.00	66.00	2	1,866	0.11%
2019/07/03	0	0.00	5	67.60	67.60	-5	1,875	-0.27%
2019/07/01	1	68.60	3	68.70	68.40	-2	1,909	-0.10%
2019/06/28	1	67.40	0	0.00	67.30	1	1,945	0.05%
2019/06/27	14	67.79	2	68.00	68.00	12	1,984	0.60%
2019/06/26	1	66.70	6	67.10	67.00	-5	1,994	-0.25%
2019/06/25	8	68.08	0	0.00	67.00	8	2,012	0.40%
2019/06/24	1	66.80	8	67.44	67.70	-7	2,018	-0.35%
2019/06/21	16	67.56	1	69.00	67.00	15	2,045	0.73%
2019/06/20	11	68.95	0	0.00	68.60	11	2,046	0.54%
2019/06/19	13	67.67	0	0.00	67.90	13	2,081	0.62%
2019/06/17	4	66.70	0	0.00	66.60	4	2,133	0.19%
2019/06/14	0	0.00	3	67.10	67.00	-3	2,242	-0.13%
2019/06/12	3	66.70	0	0.00	66.70	3	2,346	0.13%
2019/06/11	8	66.90	0	0.00	66.80	8	2,357	0.34%
2019/06/10	36	66.47	40	66.57	67.70	-4	2,367	-0.17%
2019/06/06	0	0.00	7	65.94	65.80	-7	2,379	-0.29%
2019/06/05	2	65.80	0	0.00	65.60	2	2,412	0.08%
2019/06/04	4	65.45	7	65.40	65.40	-3	2,479	-0.12%
2019/06/03	20	64.78	10	65.10	65.10	10	2,582	0.39%
2019/05/31	25	65.64	2	65.80	65.80	23	2,761	0.83%
2019/05/30	4	64.45	0	0.00	65.50	4	2,845	0.14%
2019/05/29	3	63.47	5	63.78	64.30	-2	3,040	-0.07%
2019/05/28	1	64.50	0	0.00	63.50	1	3,213	0.03%
2019/05/27	0	0.00	6	64.15	64.20	-6	3,233	-0.19%
2019/05/24	0	0.00	3	63.97	63.50	-3	3,274	-0.09%
2019/05/23	11	63.89	2	63.75	63.30	9	3,289	0.27%
2019/05/22	25	65.07	7	65.04	64.70	18	3,304	0.54%
2019/05/21	55	63.95	6	63.13	64.70	49	3,327	1.47%
2019/05/20	8	63.00	1	62.50	62.50	7	3,335	0.21%
2019/05/17	11	64.52	12	63.42	63.20	-1	3,347	-0.03%
2019/05/16	48	65.21	2	65.00	65.00	46	3,429	1.34%
2019/05/14	2	63.00	1	63.90	64.80	1	3,513	0.03%
2019/05/13	3	65.60	12	65.48	64.80	-9	3,519	-0.26%
2019/05/10	2	63.55	0	0.00	63.90	2	3,494	0.06%
2019/05/09	9	64.63	0	0.00	64.00	9	3,514	0.26%
2019/05/08	15	66.63	0	0.00	66.70	15	3,481	0.43%
2019/05/07	3	67.50	2	67.30	67.30	1	3,503	0.03%
2019/05/06	16	67.66	6	67.18	67.10	10	3,522	0.28%
2019/05/03	3	68.80	1	69.30	69.30	2	3,502	0.06%
2019/05/02	1	68.40	4	68.13	68.50	-3	3,502	-0.09%
2019/04/30	1	67.30	4	67.83	68.00	-3	3,519	-0.09%
2019/04/29	4	68.08	0	0.00	67.70	4	3,503	0.11%
2019/04/26	30	70.59	24	69.06	69.10	6	3,501	0.17%
2019/04/25	1	71.40	14	71.39	71.30	-13	3,459	-0.38%
2019/04/24	13	71.40	13	71.78	71.30	0	3,510	0.00%
2019/04/23	16	71.14	5	70.94	70.80	11	3,497	0.31%
2019/04/22	74	71.58	58	71.48	72.50	16	3,430	0.47%
2019/04/19	2	67.30	1	67.50	67.70	1	3,190	0.03%
2019/04/18	1	68.00	2	67.75	67.10	-1	3,202	-0.03%
2019/04/16	0	0.00	2	68.50	68.40	-2	3,299	-0.06%
2019/04/15	2	67.70	6	67.83	67.60	-4	3,341	-0.12%
2019/04/12	0	0.00	61	67.39	67.10	-61	3,398	-1.79%
2019/04/11	1	69.30	12	68.86	67.70	-11	3,425	-0.32%
2019/04/10	9	68.09	0	0.00	68.90	9	3,469	0.26%
2019/04/09	3	68.60	1	68.60	68.20	2	3,479	0.06%
2019/04/03	1	67.80	9	67.70	67.70	-8	3,528	-0.23%
2019/04/02	2	69.15	2	69.95	68.20	0	3,545	0.00%
2019/04/01	0	0.00	18	68.58	68.90	-18	3,597	-0.50%
2019/03/29	11	67.38	0	0.00	67.50	11	3,561	0.31%
2019/03/28	0	0.00	1	67.80	68.00	-1	3,586	-0.03%
2019/03/27	3	68.60	9	68.21	68.60	-6	3,630	-0.17%
2019/03/26	4	67.43	1	67.60	67.30	3	3,635	0.08%
2019/03/25	1	66.10	1	66.40	67.20	0	3,670	0.00%
2019/03/22	11	67.68	1	67.40	67.60	10	3,700	0.27%
2019/03/21	0	0.00	5	68.80	68.90	-5	3,719	-0.13%
2019/03/20	2	69.00	2	68.70	68.60	0	3,893	0.00%
2019/03/19	19	69.52	8	69.90	68.90	11	3,916	0.28%
2019/03/18	0	0.00	114	67.96	68.60	-114	3,907	-2.92%	大賣/鉅額交易
2019/03/15	112	66.59	0	0.00	66.90	112	3,908	2.87%	大買/鉅額交易
2019/03/14	2	66.45	2	66.35	66.30	0	4,001	0.00%
2019/03/13	1	65.90	1	65.90	65.90	0	4,055	0.00%
2019/03/12	1	66.60	2	65.95	65.90	-1	4,097	-0.02%
2019/03/11	3	66.53	2	66.65	65.90	1	4,218	0.02%
2019/03/08	4	65.80	3	65.50	65.90	1	4,260	0.02%
2019/03/07	13	67.85	15	66.67	66.80	-2	4,273	-0.05%
2019/03/06	20	69.99	12	70.50	69.60	8	4,231	0.19%
2019/03/05	2	68.20	5	68.26	67.90	-3	4,114	-0.07%
2019/03/04	13	67.88	10	68.16	69.20	3	4,093	0.07%
2019/02/27	5	65.42	23	64.67	65.50	-18	4,055	-0.44%
2019/02/26	2	63.20	0	0.00	63.10	2	4,043	0.05%
2019/02/25	1	63.60	3	63.47	63.00	-2	4,274	-0.05%
2019/02/22	1	62.00	1	62.10	62.10	0	4,562	0.00%
2019/02/21	2	63.10	5	63.26	62.40	-3	4,709	-0.06%
2019/02/20	6	62.57	3	62.70	63.00	3	4,722	0.06%
2019/02/19	3	62.30	3	62.13	62.20	0	4,699	0.00%
2019/02/15	15	61.88	0	0.00	61.40	15	4,670	0.32%
2019/02/14	5	63.76	11	63.51	63.50	-6	4,587	-0.13%
2019/02/13	9	65.08	13	66.05	65.00	-4	4,557	-0.09%
2019/02/12	16	65.18	8	65.30	65.20	8	4,536	0.18%
2019/02/11	1	64.30	0	0.00	64.30	1	4,502	0.02%
2019/01/30	2	64.20	3	64.47	63.60	-1	4,487	-0.02%
2019/01/29	1	63.70	0	0.00	64.10	1	4,451	0.02%
2019/01/28	5	64.60	185	64.69	64.50	-180	4,444	-4.05%	大賣/鉅額交易
2019/01/25	5	63.84	3	64.30	64.20	2	4,412	0.05%
2019/01/24	4	63.50	4	63.30	63.50	0	4,391	0.00%
2019/01/23	1	63.10	0	0.00	62.90	1	4,386	0.02%
2019/01/22	3	63.33	1	63.80	62.80	2	4,370	0.05%
2019/01/21	2	63.60	0	0.00	63.50	2	4,353	0.05%
2019/01/18	2	63.50	0	0.00	63.80	2	4,342	0.05%
2019/01/17	7	64.67	5	65.76	64.30	2	4,313	0.05%
2019/01/16	13	65.74	32	64.82	65.80	-19	4,275	-0.44%
2019/01/15	56	64.79	3	64.63	64.50	53	4,208	1.26%
2019/01/14	8	63.95	1	63.70	63.70	7	4,180	0.17%
2019/01/09	15	65.17	17	66.31	64.80	-2	4,120	-0.05%
2019/01/08	2	66.50	2	67.20	66.20	0	4,089	0.00%
2019/01/07	0	0.00	11	67.40	66.30	-11	4,018	-0.27%
2019/01/04	3	64.37	23	64.37	66.20	-20	3,965	-0.50%
2019/01/03	3	66.50	2	66.40	65.40	1	3,911	0.03%
2019/01/02	1	65.60	1	64.90	64.90	0	3,870	0.00%
2018/12/27	0	0.00	4	63.85	63.70	-4	3,803	-0.11%
2018/12/26	2	62.30	10	63.10	61.70	-8	3,736	-0.21%
2018/12/25	2	63.95	10	63.25	63.30	-8	3,717	-0.22%
2018/12/24	9	64.61	111	65.38	65.50	-102	3,668	-2.78%	大賣/鉅額交易
2018/12/22	11	61.82	8	61.60	61.90	3	3,554	0.08%
2018/12/21	11	62.08	0	0.00	61.60	11	3,564	0.31%
2018/12/20	8	61.59	8	60.74	61.20	0	3,520	0.00%
2018/12/19	5	63.92	61	62.84	63.00	-56	3,475	-1.61%
2018/12/18	1	63.50	91	63.44	63.20	-90	3,445	-2.61%
2018/12/17	6	66.87	8	67.31	65.70	-2	3,398	-0.06%
2018/12/14	47	67.42	0	0.00	67.80	47	3,354	1.40%
2018/12/13	109	68.43	2	69.10	68.20	107	3,305	3.24%	大買/鉅額交易
2018/12/12	4	65.95	4	65.50	65.10	0	3,106	0.00%
2018/12/11	36	66.15	2	65.75	65.20	34	3,059	1.11%
2018/12/10	5	65.14	2	65.30	65.00	3	2,973	0.10%
2018/12/07	1	64.60	7	63.89	64.60	-6	2,895	-0.21%
2018/12/06	17	60.96	56	61.19	60.50	-39	2,820	-1.38%
2018/12/05	3	64.23	3	64.83	64.50	0	2,756	0.00%
2018/12/04	2	64.35	5	65.88	65.00	-3	2,709	-0.11%
2018/12/03	2	63.55	5	63.90	63.60	-3	2,567	-0.12%
2018/11/30	8	63.09	7	63.34	62.60	1	2,493	0.04%
2018/11/29	4	63.83	2	63.50	62.50	2	2,426	0.08%
2018/11/28	8	63.75	3	63.93	63.00	5	2,375	0.21%
2018/11/27	13	63.21	37	63.45	63.10	-24	2,317	-1.04%
2018/11/26	22	62.87	10	62.77	64.00	12	2,242	0.54%
2018/11/23	44	61.40	439	61.55	60.20	-395	2,078	-19.00%	大賣/鉅額交易
2018/11/22	87	64.58	95	64.29	62.40	-8	1,911	-0.42%
2018/11/21	276	62.76	99	64.01	63.60	177	1,669	10.60%	大買/鉅額交易
2018/11/20	30	59.51	44	59.76	60.50	-14	1,347	-1.04%
2018/11/19	65	55.04	3	54.67	55.00	62	1,193	5.19%
2018/11/16	0	0.00	5	53.06	53.40	-5	1,173	-0.43%
2018/11/14	0	0.00	1	53.20	52.20	-1	1,199	-0.08%
2018/11/13	10	53.00	1	53.40	53.10	9	1,237	0.73%
2018/11/12	0	0.00	1	53.90	53.90	-1	1,269	-0.08%
2018/11/09	4	52.95	2	52.95	52.90	2	1,273	0.16%
2018/11/02	0	0.00	1	51.10	51.00	-1	1,490	-0.07%
2018/10/24	1	48.65	0	0.00	49.70	1	1,477	0.07%
2018/10/23	0	0.00	7	48.68	49.00	-7	1,475	-0.47%
2018/10/22	1	49.45	0	0.00	49.05	1	1,482	0.07%
2018/10/19	0	0.00	3	46.65	49.90	-3	1,472	-0.20%
2018/10/18	0	0.00	2	47.30	47.20	-2	1,451	-0.14%
2018/10/16	5	45.60	114	45.71	45.85	-109	1,455	-7.49%	大賣/鉅額交易
2018/10/15	2	45.50	0	0.00	45.40	2	1,428	0.14%
2018/10/12	2	43.60	2	44.25	45.05	0	1,419	0.00%
2018/10/11	2	43.55	1	43.60	43.05	1	1,409	0.07%
2018/10/09	1	47.50	0	0.00	47.50	1	1,389	0.07%
2018/10/05	3	48.55	0	0.00	48.50	3	1,400	0.21%
2018/09/28	0	0.00	1	51.00	50.00	-1	1,394	-0.07%
2018/09/26	1	50.20	0	0.00	49.85	1	1,402	0.07%
2018/09/25	3	51.13	1	51.10	50.70	2	1,390	0.14%
2018/09/21	0	0.00	1	51.30	51.60	-1	1,380	-0.07%
2018/09/20	5	50.30	0	0.00	50.30	5	1,373	0.36%
2018/09/14	0	0.00	0.1	52.30	52.00	-0.1	1,336	-0.01%
2018/09/13	0	0.00	38	51.81	51.20	-38	1,328	-2.86%
2018/09/12	0	0.00	2	52.00	51.70	-2	1,323	-0.15%
2018/09/05	5	53.00	0	0.00	52.80	5	1,294	0.39%
2018/09/04	1	51.60	0	0.00	52.00	1	1,294	0.08%
2018/09/03	3	52.33	14	52.03	52.30	-11	1,291	-0.85%
2018/08/31	8	54.00	1	54.00	54.00	7	1,310	0.53%
2018/08/28	1	54.00	0	0.00	53.70	1	1,499	0.07%
2018/08/27	200	54.08	0	0.00	54.00	200	1,525	13.11%	大買/鉅額交易
2018/08/21	2	53.80	10	53.93	53.60	-8	1,558	-0.51%
2018/08/20	2	53.55	4	54.23	54.20	-2	1,567	-0.13%
2018/08/17	2	52.35	23	52.40	52.10	-21	1,572	-1.34%
2018/08/16	0	0.00	240	52.37	52.20	-240	1,542	-15.56%	大賣/鉅額交易
2018/08/15	1	53.80	1	52.40	54.00	0	1,520	0.00%
2018/08/14	204	54.13	0	0.00	54.20	204	1,494	13.65%	大買/鉅額交易
2018/08/13	10	58.12	7	56.40	56.30	3	1,441	0.21%
2018/08/10	3	63.63	15	62.69	62.50	-12	1,353	-0.89%
2018/08/09	151	68.33	0	0.00	68.00	151	1,299	11.62%	大買/鉅額交易
2018/08/08	2	69.00	0	0.00	69.00	2	1,326	0.15%
2018/08/07	0	0.00	1	68.50	68.90	-1	1,353	-0.07%
2018/08/06	150	68.49	0	0.00	68.50	150	1,375	10.90%	大買/鉅額交易
2018/08/02	0	0.00	1	68.20	67.30	-1	1,422	-0.07%
2018/07/30	2	69.50	29	70.01	68.60	-27	1,505	-1.79%
2018/07/27	29	69.01	2	69.40	69.50	27	1,494	1.81%
2018/07/23	1	69.00	0	0.00	67.40	1	1,484	0.07%
2018/07/17	4	68.45	0	0.00	68.40	4	1,483	0.27%
2018/07/16	0	0.00	1	67.80	68.20	-1	1,483	-0.07%
2018/07/13	0	0.00	2	67.10	67.50	-2	1,468	-0.14%
2018/07/12	0	0.00	10	65.70	66.00	-10	1,456	-0.69%
2018/07/10	6	64.97	26	64.75	65.00	-20	1,460	-1.37%
2018/07/09	2	63.80	0	0.00	64.60	2	1,465	0.14%
2018/07/06	1	65.20	1	64.80	66.00	0	1,435	0.00%
2018/07/05	2	65.05	1	64.80	64.80	1	1,421	0.07%
2018/07/04	1	70.20	1	70.90	70.00	0	1,413	0.00%
2018/07/03	2	70.95	0	0.00	70.70	2	1,439	0.14%
2018/07/02	5	70.98	3	71.13	70.80	2	1,431	0.14%
2018/06/27	7	70.13	7	69.94	69.80	0	1,431	0.00%
2018/06/26	2	69.70	0	0.00	69.70	2	1,435	0.14%
2018/06/25	33	70.73	0	0.00	70.20	33	1,433	2.30%
2018/06/21	0	0.00	1	70.40	70.00	-1	1,436	-0.07%
2018/06/20	0	0.00	1	70.10	69.80	-1	1,445	-0.07%
2018/06/19	1	71.10	0	0.00	70.40	1	1,439	0.07%
2018/06/14	0	0.00	2	71.65	71.30	-2	1,413	-0.14%
2018/06/13	1	72.90	1	72.80	72.60	0	1,408	0.00%
2018/06/12	0	0.00	1	73.00	73.60	-1	1,417	-0.07%
2018/06/11	0	0.00	2	73.50	73.70	-2	1,422	-0.14%
2018/06/08	1	73.90	1	73.90	73.70	0	1,441	0.00%
2018/06/07	0	0.00	1	73.40	73.90	-1	1,438	-0.07%
2018/06/06	0	0.00	1	73.90	73.70	-1	1,404	-0.07%
2018/06/05	17	75.14	14	74.18	73.90	3	1,375	0.22%
2018/06/04	5	72.34	364	72.14	72.00	-359	1,265	-28.36%	大賣/鉅額交易
2018/06/01	1	69.20	71	69.80	70.20	-70	1,232	-5.68%
2018/05/31	2	69.80	7	69.90	69.20	-5	1,212	-0.41%
2018/05/29	4	70.70	0	0.00	70.60	4	1,175	0.34%
2018/05/28	1	72.70	0	0.00	72.70	1	1,165	0.09%
2018/05/25	3	70.07	0	0.00	71.60	3	1,141	0.26%
2018/05/24	0	0.00	53	69.82	69.50	-53	1,100	-4.81%
2018/05/21	1	69.60	0	0.00	70.10	1	1,089	0.09%
2018/05/17	2	69.55	0	0.00	70.20	2	1,096	0.18%
2018/05/15	1	71.40	135	70.20	69.90	-134	1,058	-12.66%	大賣/鉅額交易
2018/05/14	0	0.00	1	71.30	71.50	-1	1,053	-0.09%
2018/05/11	1	72.30	325	72.43	72.50	-324	1,044	-31.01%	大賣/鉅額交易
2018/05/10	1	74.00	1	72.70	72.70	0	1,028	0.00%
2018/05/09	2	71.80	3	72.13	72.70	-1	1,008	-0.10%
2018/05/08	2	73.35	120	73.90	74.10	-118	970	-12.16%	大賣/鉅額交易
2018/05/07	0	0.00	1	79.10	78.40	-1	935	-0.11%
2018/05/04	1	78.60	0	0.00	78.20	1	936	0.11%
2018/05/03	1	78.50	56	78.59	78.70	-55	942	-5.83%
2018/05/02	1	79.00	0	0.00	79.50	1	943	0.11%
2018/04/26	0	0.00	187	80.12	80.00	-187	988	-18.92%	大賣/鉅額交易
2018/04/25	0	0.00	50	80.08	80.30	-50	993	-5.03%
2018/04/24	0	0.00	3	81.13	80.90	-3	1,004	-0.30%
2018/04/23	0	0.00	1	81.50	81.60	-1	1,013	-0.10%
2018/04/20	0	0.00	100	81.68	81.70	-100	1,031	-9.70%
2018/04/18	0	0.00	70	81.32	81.50	-70	1,040	-6.73%
2018/04/17	1	81.60	4	82.02	81.60	-3	1,041	-0.29%
2018/04/16	2	82.00	125	81.96	82.10	-123	1,074	-11.45%	大賣/鉅額交易
2018/04/13	0	0.00	1	81.50	82.20	-1	1,117	-0.09%
2018/04/12	1	81.50	7	82.10	81.60	-6	1,152	-0.52%
2018/04/11	0	0.00	4	81.90	82.00	-4	1,215	-0.33%
2018/04/10	5	82.30	7	82.00	82.00	-2	1,340	-0.15%
2018/04/09	21	83.97	0	0.00	83.10	21	1,345	1.56%
2018/04/03	0	0.00	3	81.53	81.90	-3	1,323	-0.23%
2018/04/02	30	81.79	9	81.83	82.00	21	1,328	1.58%
2018/03/31	13	81.66	0	0.00	82.10	13	1,335	0.97%
2018/03/30	1	79.80	0	0.00	80.00	1	1,331	0.08%
2018/03/27	0	0.00	3	80.50	79.40	-3	1,366	-0.22%
2018/03/26	1	80.10	1	79.50	79.20	0	1,451	0.00%
2018/03/23	1	79.00	44	79.66	79.90	-43	1,467	-2.93%
2018/03/22	0	0.00	3	81.20	80.60	-3	1,531	-0.20%
2018/03/20	6	81.60	3	81.57	81.70	3	1,571	0.19%
2018/03/19	1	81.20	1	81.50	81.10	0	1,602	0.00%
2018/03/16	1	80.50	0	0.00	80.50	1	1,599	0.06%
2018/03/15	1	80.80	41	80.74	80.70	-40	1,586	-2.52%
2018/03/14	0	0.00	132	80.73	80.70	-132	1,574	-8.38%	大賣/鉅額交易
2018/03/13	1	82.40	8	81.80	81.70	-7	1,544	-0.45%
2018/03/12	22	83.98	1	83.80	84.00	21	1,514	1.39%
2018/03/09	101	82.01	4	81.50	82.40	97	1,507	6.44%	大買/
2018/03/08	6	82.30	9	81.87	82.00	-3	1,503	-0.20%
2018/03/07	4	82.80	0	0.00	81.70	4	1,507	0.27%
2018/03/05	1	82.10	0	0.00	81.20	1	1,542	0.06%
2018/03/02	1	82.30	5	82.82	82.20	-4	1,538	-0.26%
2018/03/01	0	0.00	5	84.60	83.90	-5	1,537	-0.33%
2018/02/26	2	84.80	0	0.00	84.70	2	1,523	0.13%
2018/02/23	2	84.45	16	84.28	84.20	-14	1,529	-0.92%
2018/02/22	2	84.40	0	0.00	84.50	2	1,537	0.13%
2018/02/21	23	84.62	6	83.67	84.20	17	1,543	1.10%
2018/02/07	0	0.00	25	83.12	82.70	-25	1,520	-1.64%
2018/02/06	5	80.00	2	81.10	81.40	3	1,513	0.20%
2018/02/05	3	83.43	28	83.68	84.00	-25	1,490	-1.68%
2018/02/02	0	0.00	5	83.80	83.70	-5	1,489	-0.34%
2018/02/01	12	84.50	0	0.00	83.90	12	1,508	0.80%
2018/01/31	0	0.00	18	83.71	83.70	-18	1,534	-1.17%
2018/01/30	5	84.66	3	83.90	83.20	2	1,567	0.13%
2018/01/29	208	84.09	2	84.00	84.00	206	1,625	12.67%	大買/鉅額交易
2018/01/25	1	83.40	15	83.23	83.50	-14	1,628	-0.86%
2018/01/24	11	83.60	0	0.00	83.70	11	1,634	0.67%
2018/01/23	0	0.00	6	84.20	83.00	-6	1,632	-0.37%
2018/01/22	2	83.70	21	84.24	84.00	-19	1,620	-1.17%
2018/01/19	23	84.38	2	84.35	84.10	21	1,643	1.28%
2018/01/18	3	83.83	12	83.79	83.50	-9	1,659	-0.54%
2018/01/17	0	0.00	72	83.39	83.20	-72	1,670	-4.31%
2018/01/16	10	84.80	0	0.00	84.10	10	1,653	0.60%
2018/01/15	2	83.80	1	84.50	84.10	1	1,640	0.06%
2018/01/12	1	85.60	0	0.00	84.50	1	1,646	0.06%
2018/01/11	1	84.70	29	84.62	84.30	-28	1,647	-1.70%
2018/01/10	9	84.60	11	84.39	84.50	-2	1,673	-0.12%
2018/01/09	12	87.14	218	86.60	85.10	-206	1,671	-12.32%	大賣/鉅額交易
2018/01/08	3	87.20	22	87.63	86.00	-19	1,726	-1.10%
2018/01/05	7	88.44	74	87.74	87.70	-67	1,715	-3.91%
2018/01/04	221	87.95	416	87.07	89.00	-195	1,656	-11.77%	大買/大賣/鉅額交易
2018/01/03	138	85.21	7	85.31	85.20	131	1,570	8.34%	大買/鉅額交易
2018/01/02	8	84.74	0	0.00	85.30	8	1,578	0.51%