中磊 (5388)-統一券商分點個股進出

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
112.0
漲跌
▼1.0
漲幅
-0.88%
成交量
2,485張
產業
上市通信網路類股
752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－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/03	18.1	113.03	15.9	113.51	112.00	2.2	1,779	0.12%
2024/12/02	12.1	114.78	12.8	115.29	113.00	-0.7	1,755	-0.04%
2024/11/29	1	109.01	6	109.00	109.00	-5	1,675	-0.30%
2024/11/28	2.6	110.18	56	109.98	111.00	-53.4	1,682	-3.18%
2024/11/27	0	111.00	4.1	110.26	110.00	-4.1	1,677	-0.24%
2024/11/26	3	111.00	2.5	111.15	111.00	0.5	1,681	0.03%
2024/11/25	4.1	109.25	0	0.00	112.00	4.1	1,679	0.24%
2024/11/22	0	0.00	0	110.00	108.00	0	1,670	0.00%
2024/11/21	2	109.00	0.3	109.50	108.00	1.7	1,673	0.10%
2024/11/20	2	108.51	0.5	109.03	108.00	1.5	1,673	0.09%
2024/11/19	0	108.44	0	0.00	109.50	0	1,671	0.00%
2024/11/18	7	107.29	6.2	107.66	106.50	0.9	1,682	0.05%
2024/11/15	0	0.00	2	110.51	110.50	-2	1,677	-0.12%
2024/11/14	3.1	109.51	120.1	108.91	109.00	-117	1,669	-7.01%	大賣/鉅額交易
2024/11/13	3	111.00	3.1	110.68	111.00	-0.1	1,659	0.00%
2024/11/12	6.1	110.49	5.9	110.70	110.00	0.3	1,666	0.02%
2024/11/11	5.3	112.81	44	112.69	113.00	-38.7	1,656	-2.34%
2024/11/08	3	112.33	119.1	112.67	111.00	-116.1	1,650	-7.03%	大賣/鉅額交易
2024/11/07	41	112.27	13.1	110.09	114.50	27.9	1,645	1.69%
2024/11/06	1.7	108.01	3.4	108.66	109.00	-1.7	1,611	-0.11%
2024/11/05	21	107.79	14.2	108.31	107.00	6.8	1,637	0.41%
2024/11/04	1	109.50	1.3	109.96	108.00	-0.3	1,720	-0.01%
2024/11/01	1.1	110.03	0.9	110.50	109.50	0.2	1,788	0.01%
2024/10/30	3	110.67	5.9	111.09	110.50	-2.9	1,804	-0.16%
2024/10/29	0	0.00	2.6	111.47	112.50	-2.6	1,823	-0.15%
2024/10/28	0	0.00	0	114.00	113.00	0	1,891	0.00%
2024/10/25	3.1	115.33	0	0.00	115.00	3.1	1,926	0.16%
2024/10/24	0	0.00	0.2	114.24	113.50	-0.2	1,949	-0.01%
2024/10/23	0	0.00	0.1	113.50	112.50	-0.1	1,952	0.00%
2024/10/22	0	0.00	2	112.50	113.00	-2	1,956	-0.10%
2024/10/21	0	0.00	11.1	113.13	113.50	-11.1	2,001	-0.55%
2024/10/18	0	0.00	0	110.50	111.00	0	2,010	0.00%
2024/10/17	27	111.22	8.8	111.69	111.00	18.2	2,047	0.89%
2024/10/16	5	109.90	14.9	110.16	110.50	-9.8	2,070	-0.47%
2024/10/15	6	109.75	6	109.47	109.00	0	2,071	0.00%
2024/10/14	0	0.00	0.1	109.50	109.50	-0.1	2,070	0.00%
2024/10/11	1.1	107.07	1	107.50	109.00	0.1	2,079	0.00%
2024/10/09	1	107.50	2.1	107.85	107.00	-1.1	2,088	-0.05%
2024/10/08	13	107.31	9.6	107.55	108.50	3.4	2,091	0.16%
2024/10/07	1	109.51	2.6	110.00	110.50	-1.5	2,119	-0.07%
2024/10/04	4	108.88	6.5	109.88	108.50	-2.5	2,168	-0.11%
2024/10/01	138	110.51	34.4	111.13	110.50	103.6	2,199	4.71%	大買/鉅額交易
2024/09/30	2.3	112.06	1.7	112.50	111.50	0.5	2,236	0.02%
2024/09/27	8	114.94	23.8	114.68	113.50	-15.8	2,317	-0.68%
2024/09/26	87	116.29	641	116.66	117.50	-554	2,479	-22.34%	大賣/鉅額交易
2024/09/25	54	112.37	2.6	111.69	111.00	51.5	2,473	2.08%
2024/09/24	7	110.36	3.5	110.13	109.50	3.5	2,572	0.14%
2024/09/23	8	108.25	6.9	109.23	109.50	1.1	2,564	0.04%
2024/09/20	0	0.00	0	106.00	103.50	0	2,544	0.00%
2024/09/19	17	105.56	4.3	105.42	105.00	12.7	2,570	0.49%
2024/09/18	28	105.86	13	105.65	102.50	15	2,627	0.57%
2024/09/16	1	103.51	3	103.67	103.50	-2	2,678	-0.07%
2024/09/13	78	102.42	43.6	102.04	102.50	34.4	2,739	1.25%
2024/09/12	1	101.00	0	0.00	102.00	1	2,793	0.04%
2024/09/11	0	101.50	100.2	100.77	100.00	-100.2	2,829	-3.54%
2024/09/10	3	103.34	15	103.77	101.50	-12	2,843	-0.42%
2024/09/09	3	101.50	13.4	102.16	103.00	-10.4	2,857	-0.36%
2024/09/06	1	105.50	0.3	107.00	107.00	0.7	2,864	0.03%
2024/09/05	0	109.00	30.1	108.00	107.00	-30.1	2,908	-1.03%
2024/09/04	59	107.95	8.5	108.12	108.00	50.5	2,961	1.70%
2024/09/03	9	112.00	2.4	111.75	111.00	6.6	3,052	0.21%
2024/09/02	98.3	112.91	0	112.50	113.00	98.3	3,108	3.16%
2024/08/30	10	111.60	2	111.00	111.50	8	3,113	0.26%
2024/08/29	0	0.00	0.1	110.50	109.50	-0.1	3,132	0.00%
2024/08/28	0	0.00	0.2	111.50	111.00	-0.2	3,163	-0.01%
2024/08/27	42	110.01	252	110.03	110.00	-210	3,211	-6.54%	大賣/鉅額交易
2024/08/26	34	110.62	0	111.00	110.50	34	3,252	1.05%
2024/08/23	0	110.00	1	109.50	110.00	-1	3,270	-0.03%
2024/08/22	3	109.67	20	110.20	109.00	-17	3,288	-0.52%
2024/08/21	1	111.00	0	0.00	110.00	1	3,343	0.03%
2024/08/20	0.4	109.50	1	111.00	109.50	-0.6	3,434	-0.02%
2024/08/19	3	109.00	1	108.50	109.00	2	3,553	0.06%
2024/08/16	0	108.00	40	108.00	108.00	-40	3,671	-1.09%
2024/08/15	0	0.00	1	107.50	107.00	-1	3,804	-0.03%
2024/08/14	0	0.00	2.1	107.84	108.00	-2.1	3,947	-0.05%
2024/08/13	1	108.50	4.6	107.84	108.50	-3.6	4,017	-0.09%
2024/08/12	0	0.00	1.1	109.00	109.00	-1.1	4,069	-0.03%
2024/08/09	1	108.49	1.7	107.33	107.00	-0.7	4,099	-0.02%
2024/08/08	3	104.00	1.1	104.00	106.50	1.9	4,108	0.05%
2024/08/07	4	104.50	2.8	104.70	105.50	1.2	4,110	0.03%
2024/08/06	2	98.25	20	98.19	99.60	-18	4,107	-0.44%
2024/08/05	6	101.00	19.1	104.38	99.90	-13.1	4,076	-0.32%
2024/08/02	1	113.00	18	112.09	111.00	-17	4,101	-0.42%
2024/08/01	3	114.67	3.8	114.80	114.00	-0.8	4,160	-0.02%
2024/07/31	23	114.33	20	114.75	114.00	3	4,161	0.07%
2024/07/30	374	113.38	6	113.08	114.50	368	4,132	8.91%	大買/鉅額交易
2024/07/29	14	112.39	4.9	113.73	113.50	9.1	4,111	0.22%
2024/07/26	46	115.43	2	113.50	115.50	44	4,122	1.07%
2024/07/23	2.8	115.46	3	115.17	115.50	-0.3	4,129	-0.01%
2024/07/22	8.9	114.51	5.5	114.91	114.00	3.4	4,142	0.08%
2024/07/19	4	119.25	5	119.00	118.00	-1	4,106	-0.02%
2024/07/18	13	117.81	10	118.55	119.50	3	4,122	0.07%
2024/07/17	56	119.21	70	118.00	117.00	-14	4,105	-0.34%
2024/07/16	14	119.18	2	117.25	119.50	12	4,103	0.29%
2024/07/15	1	118.48	0	0.00	117.00	1	4,136	0.02%
2024/07/12	0	0.00	1	117.51	118.00	-1	4,179	-0.02%
2024/07/11	0	0.00	38.4	118.15	117.50	-38.4	4,251	-0.90%
2024/07/10	9	118.67	2.1	118.08	118.00	6.9	4,296	0.16%
2024/07/09	31	120.00	28	120.07	117.50	3	4,313	0.07%
2024/07/08	28	118.89	19.3	118.34	118.50	8.7	4,296	0.20%
2024/07/05	14	119.68	32.1	119.94	119.00	-18.1	4,271	-0.42%
2024/07/04	1,334	119.86	7.1	118.80	118.50	1,326.9	4,262	31.13%	大買/鉅額交易
2024/07/03	31	121.07	24	121.08	118.00	7	4,254	0.16%
2024/07/02	52.5	119.55	136	121.03	122.50	-83.5	4,176	-2.00%	大賣/
2024/07/01	25	119.38	30.2	119.46	117.50	-5.2	3,998	-0.13%
2024/06/28	222	119.49	180	119.46	118.00	42	3,941	1.07%	大買/大賣/
2024/06/27	5	116.20	0	0.00	116.00	5	3,851	0.13%
2024/06/26	5	115.41	2.4	116.00	115.00	2.6	3,977	0.07%
2024/06/25	5.1	116.21	5.4	116.94	117.50	-0.3	4,123	-0.01%
2024/06/24	4.1	117.14	2.4	117.51	117.50	1.7	4,180	0.04%
2024/06/21	29.1	117.74	46	116.76	119.00	-17	4,228	-0.40%
2024/06/20	19	115.18	4.1	114.90	116.00	14.9	4,258	0.35%
2024/06/19	8.1	114.00	60.8	113.60	115.00	-52.7	4,352	-1.21%
2024/06/18	6	113.25	7.1	113.37	112.50	-1.1	4,423	-0.02%
2024/06/17	4	113.50	0.5	114.50	114.00	3.5	4,657	0.08%
2024/06/14	67	112.03	103.1	112.01	112.00	-36	4,782	-0.75%	大賣/
2024/06/13	117.1	111.73	6	111.60	112.00	111	4,821	2.30%	大買/鉅額交易
2024/06/12	22	109.66	491.1	109.25	109.50	-469.1	4,856	-9.66%	大賣/鉅額交易
2024/06/11	122	112.17	2	113.18	110.50	120	4,874	2.46%	大買/鉅額交易
2024/06/07	16.1	111.79	21.7	112.22	111.50	-5.6	4,895	-0.11%
2024/06/06	12.1	117.42	3.3	117.10	116.50	8.7	4,838	0.18%
2024/06/05	24	118.98	12	120.00	119.00	12	4,855	0.25%
2024/06/04	1	119.00	1	119.50	118.50	0	4,926	0.00%
2024/06/03	7	118.65	28	119.36	119.00	-21	5,038	-0.42%
2024/05/31	29	120.07	28.8	120.17	118.00	0.3	5,265	0.00%
2024/05/30	20	120.98	29.4	121.06	120.00	-9.3	5,418	-0.17%
2024/05/29	10	123.05	7.2	122.81	123.50	2.9	5,490	0.05%
2024/05/28	1	122.51	21	122.24	122.00	-20	5,504	-0.36%
2024/05/27	9	123.06	3	123.17	121.50	6	5,525	0.11%
2024/05/24	19.1	122.05	21.8	122.85	122.50	-2.8	5,539	-0.05%
2024/05/23	11	121.46	5	121.80	120.00	6	5,521	0.11%
2024/05/22	46	121.62	12.9	121.39	123.00	33.1	5,610	0.59%
2024/05/21	17.1	119.21	13.5	120.00	120.00	3.5	5,637	0.06%
2024/05/20	145	117.03	29.5	117.09	118.00	115.5	5,529	2.09%	大買/鉅額交易
2024/05/17	130	115.76	10.1	116.00	115.50	120	5,431	2.21%	大買/鉅額交易
2024/05/16	35.3	117.35	22.7	117.12	116.50	12.6	5,394	0.23%
2024/05/15	1	116.00	0.6	117.00	115.50	0.5	5,368	0.01%
2024/05/14	6	115.50	3.4	116.19	115.00	2.7	5,394	0.05%
2024/05/13	3	115.51	2.3	116.08	115.50	0.8	5,367	0.01%
2024/05/10	4	115.01	10.2	114.82	114.50	-6.1	5,355	-0.11%
2024/05/09	7.1	116.65	12.6	116.40	115.00	-5.5	5,348	-0.10%
2024/05/08	111.1	116.84	11.4	115.89	115.50	99.7	5,349	1.86%	大買/
2024/05/07	32.1	119.91	8.6	119.99	118.50	23.5	5,265	0.45%
2024/05/06	10	122.00	8.3	121.97	121.50	1.7	5,202	0.03%
2024/05/03	27	123.08	11.1	125.51	121.50	16	5,192	0.31%
2024/05/02	7	123.85	5	123.85	125.00	2	5,182	0.04%
2024/04/30	22	124.57	12.7	125.24	124.00	9.3	5,216	0.18%
2024/04/29	12	123.17	12	124.04	124.50	0	5,187	0.00%
2024/04/26	2	122.75	1	122.51	123.00	1	5,163	0.02%
2024/04/25	5	122.60	6.6	123.08	122.00	-1.6	5,156	-0.03%
2024/04/24	19	124.08	47.1	124.36	124.00	-28	5,159	-0.54%
2024/04/23	4	123.25	8	123.17	123.00	-4	5,128	-0.08%
2024/04/22	4	121.01	82	120.51	121.00	-78	5,120	-1.52%
2024/04/19	169.4	122.06	26.4	121.84	121.50	143	5,100	2.80%	大買/鉅額交易
2024/04/18	34	122.90	15.7	123.65	124.00	18.3	5,068	0.36%
2024/04/17	45.1	125.41	108.5	123.43	123.50	-63.4	5,025	-1.26%	大賣/
2024/04/16	30.4	126.55	41.4	126.90	125.00	-11.1	4,942	-0.22%
2024/04/15	10	132.45	12.9	131.90	130.50	-2.9	4,918	-0.06%
2024/04/12	7	134.64	3.7	134.26	134.00	3.3	4,925	0.07%
2024/04/11	33	133.55	18	133.91	134.00	15	4,909	0.31%
2024/04/10	3	135.17	4.2	134.91	134.00	-1.2	4,902	-0.02%
2024/04/09	12.6	134.47	107.8	134.65	134.00	-95.2	4,878	-1.95%	大賣/
2024/04/08	6	135.09	10.2	134.89	135.50	-4.2	4,850	-0.09%
2024/04/03	5	137.60	12.3	136.72	136.00	-7.3	4,843	-0.15%
2024/04/02	18	137.92	26	137.38	137.50	-8	4,821	-0.17%
2024/04/01	172.3	136.69	182.6	136.73	137.50	-10.3	4,801	-0.21%	大買/大賣/
2024/03/29	402	134.90	231.2	135.32	135.50	170.8	4,769	3.58%	大買/大賣/鉅額交易
2024/03/28	22.9	146.51	348.9	146.89	144.00	-326.1	4,646	-7.02%	大賣/鉅額交易
2024/03/27	18	146.72	312	145.74	148.50	-294	4,535	-6.48%	大賣/鉅額交易
2024/03/26	147.1	146.76	174.3	144.66	145.00	-27.2	4,469	-0.61%	大買/大賣/
2024/03/25	6	148.25	360.3	149.20	147.00	-354.3	4,390	-8.07%	大賣/鉅額交易
2024/03/22	132	149.13	359.1	149.80	149.00	-227.1	4,355	-5.21%	大買/大賣/鉅額交易
2024/03/21	157	146.31	98	145.27	147.00	59	4,299	1.37%	大買/
2024/03/20	72.2	147.59	92	146.43	143.50	-19.8	4,290	-0.46%
2024/03/19	90.8	142.30	325.4	142.17	143.00	-234.6	4,364	-5.38%	大賣/鉅額交易
2024/03/18	7	138.15	9	137.89	138.00	-2	4,498	-0.04%
2024/03/15	39	137.22	32.8	137.73	137.50	6.2	4,535	0.14%
2024/03/14	15.1	138.67	53.3	137.93	137.00	-38.3	4,493	-0.85%
2024/03/13	26.1	138.34	6.2	138.17	138.00	20	4,441	0.45%
2024/03/12	29.1	135.09	685.1	135.07	136.00	-656	4,401	-14.90%	大賣/鉅額交易
2024/03/11	30.3	132.98	292.1	133.37	132.00	-261.9	4,374	-5.99%	大賣/鉅額交易
2024/03/08	48	136.51	54.7	138.95	135.50	-6.7	4,320	-0.15%
2024/03/07	29	140.93	15	140.37	140.00	14	4,282	0.33%
2024/03/06	71	140.33	187.1	140.68	138.50	-116	4,202	-2.76%	大賣/鉅額交易
2024/03/05	165.1	145.71	91	143.57	145.50	74.1	3,978	1.86%	大買/
2024/03/04	86.1	139.86	29.5	140.47	141.50	56.6	3,796	1.49%
2024/03/01	13	136.46	3.8	136.90	135.50	9.3	3,706	0.25%
2024/02/29	14	135.39	20.8	136.04	135.50	-6.8	3,692	-0.18%
2024/02/27	26.3	138.54	112.5	135.46	135.50	-86.3	3,654	-2.36%	大賣/
2024/02/26	32.2	136.64	56.8	137.55	136.00	-24.6	3,604	-0.68%
2024/02/23	152.3	138.61	75.2	137.89	139.50	77.1	3,543	2.18%	大買/
2024/02/22	110.1	134.60	33.2	133.21	136.50	76.9	3,357	2.29%	大買/
2024/02/21	6	128.67	4.9	129.29	128.00	1.1	3,206	0.04%
2024/02/20	29.1	129.31	6.9	129.79	129.00	22.2	3,213	0.69%
2024/02/19	5.1	128.00	45	126.31	128.00	-40	3,201	-1.25%
2024/02/16	67	124.90	61.5	124.00	125.00	5.6	3,191	0.17%
2024/02/15	8	124.13	2	124.50	124.50	6	3,268	0.18%
2024/02/05	2	126.25	0	0.00	125.50	2	3,269	0.06%
2024/02/02	10	127.30	12	127.13	127.00	-2	3,411	-0.06%
2024/02/01	20	127.83	12	129.24	127.50	8	3,511	0.23%
2024/01/31	5	129.50	6.5	130.35	130.00	-1.5	3,509	-0.04%
2024/01/30	4	128.75	0	129.00	128.00	4	3,476	0.11%
2024/01/29	6	128.83	3	128.67	128.50	3	3,467	0.09%
2024/01/26	10	128.00	1	128.50	128.50	9	3,495	0.26%
2024/01/25	133.1	128.07	20.7	127.38	128.00	112.3	3,542	3.17%	大買/鉅額交易
2024/01/24	9	127.67	9.7	128.11	127.50	-0.7	3,542	-0.02%
2024/01/23	9	130.22	7.1	130.42	130.00	2	3,519	0.06%
2024/01/22	5	128.30	1.8	128.59	128.50	3.2	3,518	0.09%
2024/01/19	3.1	126.34	1.1	126.93	127.00	1.9	3,534	0.05%
2024/01/18	11.2	126.13	31.1	125.69	126.00	-19.9	3,525	-0.57%
2024/01/17	1	128.50	0.6	129.50	126.50	0.4	3,523	0.01%
2024/01/16	41	128.50	7.2	129.50	128.00	33.8	3,534	0.96%
2024/01/15	6.8	129.93	1.5	130.88	129.50	5.2	3,532	0.15%
2024/01/12	166	128.79	16.4	129.12	128.00	149.6	3,547	4.22%	大買/鉅額交易
2024/01/11	7.5	126.73	0.9	128.00	127.00	6.6	3,543	0.19%
2024/01/10	2.4	126.13	3	125.33	125.50	-0.6	3,590	-0.02%
2024/01/09	0	125.00	2	125.02	125.50	-2	3,616	-0.06%
2024/01/08	44.2	127.75	4.2	127.16	127.00	40	3,606	1.11%
2024/01/05	0	131.00	2	131.00	130.50	-2	3,613	-0.06%
2024/01/04	5	132.40	5.1	132.13	130.50	-0.1	3,649	0.00%
2024/01/03	4	134.12	4.5	133.89	133.00	-0.5	3,677	-0.01%
2024/01/02	2	136.00	5.4	135.63	136.00	-3.4	3,667	-0.09%
2023/12/29	88	134.44	2.4	133.65	134.50	85.7	3,670	2.33%
2023/12/28	1	134.50	7.6	134.34	134.50	-6.6	3,690	-0.18%
2023/12/27	152	133.44	4	133.25	134.00	148	3,720	3.98%	大買/鉅額交易
2023/12/26	11.7	132.91	4	133.24	133.50	7.7	3,733	0.21%
2023/12/25	236.1	132.14	8.3	132.36	131.50	227.8	3,760	6.06%	大買/鉅額交易
2023/12/22	217	134.34	8	133.75	133.00	209	3,865	5.41%	大買/鉅額交易
2023/12/21	12.1	132.05	13.3	132.87	131.00	-1.2	3,822	-0.03%
2023/12/20	71	133.48	13.4	134.14	133.00	57.6	3,821	1.51%
2023/12/19	13	133.89	17.1	135.20	133.50	-4.1	3,811	-0.11%
2023/12/18	55	137.76	18.7	138.62	136.50	36.3	3,802	0.96%
2023/12/15	91.1	139.38	97	137.88	137.00	-5.9	3,741	-0.16%
2023/12/14	335.6	140.11	333.8	139.48	141.00	1.8	3,682	0.05%	大買/大賣/
2023/12/13	285	136.00	94	134.39	136.50	191	3,371	5.66%	大買/鉅額交易
2023/12/12	267.8	128.92	19	127.76	128.50	248.8	3,142	7.92%	大買/鉅額交易
2023/12/11	25	125.88	13.2	125.44	126.00	11.8	3,098	0.38%
2023/12/08	1	123.50	1	123.50	123.50	0	3,094	0.00%
2023/12/07	6	123.50	3.6	123.80	123.00	2.4	3,129	0.08%
2023/12/06	10.2	126.00	5	125.70	125.00	5.2	3,228	0.16%
2023/12/05	73	125.90	4	125.63	127.00	69	3,230	2.14%
2023/12/04	4	127.25	26	126.92	127.00	-22	3,302	-0.67%
2023/12/01	29	126.34	6	125.42	125.50	23	3,433	0.67%
2023/11/30	3	124.33	50.1	123.17	124.00	-47.1	3,442	-1.37%
2023/11/29	16.1	123.97	22.2	123.84	124.00	-6.1	3,435	-0.18%
2023/11/28	320.2	122.29	3	122.49	123.00	317.2	3,453	9.18%	大買/鉅額交易
2023/11/27	1	119.50	23.1	120.43	119.50	-22.1	3,476	-0.64%
2023/11/24	1.4	121.50	1	121.03	121.00	0.4	3,487	0.01%
2023/11/23	87	122.32	5.3	121.62	121.50	81.8	3,545	2.31%
2023/11/22	56.9	123.73	15	122.73	123.00	41.9	3,581	1.17%
2023/11/21	19	124.24	3.1	123.67	123.50	15.9	3,621	0.44%
2023/11/20	14	122.43	1	121.54	122.00	13	3,669	0.35%
2023/11/17	5.1	121.01	11.5	120.98	121.50	-6.4	3,769	-0.17%
2023/11/16	5	123.70	3.1	122.83	122.50	1.9	3,815	0.05%
2023/11/15	5	123.40	7	123.15	121.00	-2	3,881	-0.05%
2023/11/14	200	124.69	13	125.50	123.00	187	3,883	4.82%	大買/鉅額交易
2023/11/13	4	121.25	10.3	121.11	120.00	-6.3	3,893	-0.16%
2023/11/10	14.4	121.48	37.1	119.55	121.50	-22.7	3,887	-0.58%
2023/11/09	67	114.42	22.3	114.32	113.50	44.7	3,781	1.18%
2023/11/08	124.3	120.51	18	119.75	120.00	106.2	3,751	2.83%	大買/鉅額交易
2023/11/07	104	119.17	2.7	119.49	119.50	101.3	3,783	2.68%	大買/鉅額交易
2023/11/06	0	118.50	18	118.45	118.50	-18	3,833	-0.47%
2023/11/03	33	117.98	20.6	117.88	118.00	12.4	3,870	0.32%
2023/11/02	13	117.23	7	116.79	116.50	6	3,910	0.15%
2023/11/01	5.1	111.80	45.1	110.92	112.50	-40	4,043	-0.99%
2023/10/31	204.3	115.49	9.3	116.34	112.50	195	4,146	4.70%	大買/鉅額交易
2023/10/30	16	114.71	1.1	116.03	115.50	14.9	4,467	0.33%
2023/10/27	6	113.75	7	114.53	112.50	-0.9	4,977	-0.02%
2023/10/26	17	115.88	3.9	115.79	115.00	13.2	5,299	0.25%
2023/10/25	8	117.25	5.1	117.19	116.50	2.9	5,373	0.05%
2023/10/24	303.1	115.37	1.6	114.89	116.50	301.5	5,385	5.60%	大買/鉅額交易
2023/10/23	320	114.61	19	113.57	114.00	301	5,401	5.57%	大買/鉅額交易
2023/10/20	14	114.96	7.4	114.16	114.50	6.6	5,447	0.12%
2023/10/19	333	116.00	54.6	115.44	115.50	278.4	5,476	5.08%	大買/鉅額交易
2023/10/18	13.1	115.77	41.6	116.91	115.50	-28.5	5,527	-0.52%
2023/10/17	147.1	119.97	20.6	119.50	118.50	126.4	5,537	2.28%	大買/鉅額交易
2023/10/16	11	119.09	5	119.69	118.50	6	5,613	0.11%
2023/10/13	26	121.48	25.3	120.61	121.50	0.7	5,699	0.01%
2023/10/12	34.3	118.94	1.9	118.90	119.00	32.4	5,766	0.56%
2023/10/11	6	119.74	3.5	119.27	117.00	2.5	5,809	0.04%
2023/10/06	1	121.01	52.2	121.01	121.00	-51.2	5,975	-0.86%
2023/10/05	18	122.11	74.9	122.16	121.50	-56.9	6,046	-0.94%
2023/10/04	7	120.93	4.2	121.31	121.50	2.8	6,148	0.04%
2023/10/03	8	120.63	57.1	121.03	120.50	-49.1	6,252	-0.79%
2023/10/02	9.4	123.61	272.2	123.03	123.50	-262.8	6,502	-4.04%	大賣/鉅額交易
2023/09/28	35.3	123.07	64.2	122.01	123.00	-29	6,793	-0.43%
2023/09/27	394	121.56	186.1	123.69	123.00	207.9	6,869	3.03%	大買/大賣/鉅額交易
2023/09/26	5	128.60	14.9	129.32	126.50	-9.9	6,952	-0.14%
2023/09/25	31	130.10	34.3	129.23	130.00	-3.3	7,322	-0.05%
2023/09/22	56	127.76	6.1	125.45	128.50	49.9	7,519	0.66%
2023/09/21	72.8	125.75	32.8	127.23	125.50	40.1	7,988	0.50%
2023/09/20	127	129.83	39.2	131.13	129.00	87.8	8,283	1.06%	大買/
2023/09/19	25.1	132.02	15	129.87	132.00	10.1	8,272	0.12%
2023/09/18	2.3	129.50	1.4	129.11	129.00	0.9	8,245	0.01%
2023/09/15	69	130.01	41.8	130.30	129.50	27.2	8,227	0.33%
2023/09/14	38.7	129.93	27.3	130.47	131.50	11.4	8,259	0.14%
2023/09/13	78.1	127.88	77	127.13	128.00	1.1	8,254	0.01%
2023/09/12	23	127.30	28.6	125.57	127.50	-5.6	8,282	-0.07%
2023/09/11	90.3	127.39	69.3	128.52	126.50	21.1	8,262	0.25%
2023/09/08	10	127.00	51	126.33	127.00	-41	8,152	-0.50%
2023/09/07	83.2	127.55	35	126.34	126.00	48.2	8,141	0.59%
2023/09/06	77.9	127.31	77.4	127.06	125.50	0.5	8,068	0.01%
2023/09/05	14.1	122.17	39	119.94	122.50	-24.9	7,903	-0.32%
2023/09/04	12.1	117.13	3.4	117.55	118.00	8.7	7,875	0.11%
2023/09/01	27	119.00	27.5	119.37	117.50	-0.5	7,921	-0.01%
2023/08/31	27.4	122.14	6	121.83	121.50	21.4	7,935	0.27%
2023/08/30	12.1	120.04	18.7	120.92	120.00	-6.7	7,966	-0.08%
2023/08/29	69.5	121.06	16	119.56	120.50	53.5	7,982	0.67%
2023/08/28	15.1	118.56	19.1	119.33	118.50	-4	8,008	-0.05%
2023/08/25	157.1	120.39	5.2	119.29	118.50	152	8,125	1.87%	大買/鉅額交易
2023/08/24	11.1	119.91	28.2	119.82	119.00	-17.1	8,105	-0.21%
2023/08/23	18.1	120.79	21.9	120.28	120.00	-3.8	8,112	-0.05%
2023/08/22	77.2	118.14	166.2	118.43	118.00	-89	8,066	-1.10%	大賣/
2023/08/21	111.6	117.14	32.9	117.53	117.00	78.7	7,998	0.98%	大買/
2023/08/18	13	114.31	18.6	115.01	113.00	-5.6	7,910	-0.07%
2023/08/17	52.6	116.01	46.4	113.48	116.00	6.2	7,921	0.08%
2023/08/16	32	113.03	56.3	112.91	113.00	-24.3	7,860	-0.31%
2023/08/15	16.4	113.97	28.1	112.70	114.00	-11.7	7,846	-0.15%
2023/08/14	22.2	110.04	28.4	110.31	110.50	-6.2	7,876	-0.08%
2023/08/11	72.3	113.30	27.3	112.66	112.00	45	7,835	0.57%
2023/08/10	16	111.41	23.5	113.46	111.00	-7.5	7,810	-0.10%
2023/08/09	17.4	114.00	16	114.88	114.00	1.3	7,740	0.02%
2023/08/08	23	112.50	14.1	114.26	112.00	8.9	7,740	0.12%
2023/08/07	55	112.85	73.7	112.60	115.50	-18.7	7,700	-0.24%
2023/08/04	202.2	118.17	955.4	117.51	118.00	-753.2	7,523	-10.01%	大買/大賣/鉅額交易
2023/08/02	60.8	119.51	94.7	119.85	117.00	-33.8	7,407	-0.46%
2023/08/01	118.3	118.34	201.8	118.50	116.00	-83.5	7,110	-1.17%	大買/大賣/
2023/07/31	183.1	119.94	217.2	119.85	122.00	-34.1	6,588	-0.52%	大買/大賣/
2023/07/28	64.1	110.84	54.7	109.71	111.00	9.4	6,283	0.15%
2023/07/27	36	108.38	79.9	107.66	108.00	-43.9	6,217	-0.71%
2023/07/26	58	109.34	9.5	108.40	107.00	48.5	6,208	0.78%
2023/07/25	15	108.57	13.7	109.22	107.50	1.3	6,191	0.02%
2023/07/24	66.1	111.01	15.4	110.10	110.50	50.6	6,145	0.82%
2023/07/21	46	108.33	324.8	107.61	108.50	-278.8	6,114	-4.56%	大賣/鉅額交易
2023/07/20	25.1	110.32	13.7	109.73	109.50	11.3	6,082	0.19%
2023/07/19	25.1	113.28	152.7	112.45	111.00	-127.6	6,028	-2.12%	大賣/鉅額交易
2023/07/18	42.3	114.60	10.8	114.36	114.50	31.4	5,972	0.53%
2023/07/17	38	115.63	25.7	116.36	115.00	12.3	5,911	0.21%
2023/07/14	28.2	116.87	74.2	116.73	117.00	-46.1	5,830	-0.79%
2023/07/13	137.6	118.89	62.9	119.34	116.00	74.7	5,767	1.30%	大買/
2023/07/12	342.2	115.83	89.1	115.75	116.00	253.1	5,548	4.56%	大買/鉅額交易
2023/07/11	163.3	116.46	103.6	115.62	117.00	59.7	5,505	1.08%	大買/大賣/
2023/07/10	34	113.74	37.2	113.12	113.00	-3.2	5,547	-0.06%
2023/07/07	87.2	115.11	274.8	114.86	114.00	-187.6	5,483	-3.42%	大賣/鉅額交易
2023/07/06	409.7	118.81	172.3	117.38	119.50	237.4	5,280	4.50%	大買/大賣/鉅額交易
2023/07/05	130	113.95	74.4	114.83	113.50	55.6	5,019	1.11%	大買/
2023/07/04	181	113.78	114.4	113.03	115.00	66.6	4,973	1.34%	大買/大賣/
2023/07/03	525	111.83	759.1	109.87	114.00	-234.1	4,827	-4.85%	大買/大賣/鉅額交易
2023/06/30	482.1	104.35	773.1	103.76	105.00	-291	4,488	-6.48%	大買/大賣/鉅額交易
2023/06/29	1,020.6	107.89	157.6	104.76	106.50	863	4,411	19.56%	大買/大賣/鉅額交易
2023/06/28	83	102.56	47	102.96	99.60	36	3,984	0.90%
2023/06/27	10	96.83	5.2	96.43	96.50	4.8	3,650	0.13%
2023/06/26	2	95.70	4	95.78	97.00	-2	3,648	-0.05%
2023/06/21	2	95.90	2.4	96.19	95.90	-0.4	3,633	-0.01%
2023/06/20	11.1	96.84	752.5	96.71	95.70	-741.4	3,649	-20.32%	大賣/鉅額交易
2023/06/19	35	97.60	3.9	96.62	98.50	31.1	3,581	0.87%
2023/06/16	23.1	96.28	31.4	96.12	97.00	-8.3	3,543	-0.24%
2023/06/15	47	96.94	18.1	96.60	97.20	28.9	3,493	0.83%
2023/06/14	11	96.32	2	96.15	96.70	9	3,493	0.26%
2023/06/13	0.5	95.58	97.4	95.36	95.40	-96.9	3,545	-2.73%
2023/06/12	15	95.57	6.3	95.25	95.30	8.7	3,647	0.24%
2023/06/09	6	95.25	4.7	95.51	95.40	1.3	3,704	0.03%
2023/06/08	4	95.73	6.4	95.65	94.70	-2.4	3,797	-0.06%
2023/06/07	14	94.89	343.8	94.66	94.80	-329.8	3,905	-8.44%	大賣/鉅額交易
2023/06/06	4.4	95.52	30.2	96.68	96.30	-25.8	3,923	-0.66%
2023/06/05	77.9	98.36	42.3	98.41	98.40	35.6	3,934	0.90%
2023/06/02	19.1	96.69	38	96.05	95.60	-18.9	4,004	-0.47%
2023/06/01	30	96.99	163	96.12	95.70	-133	4,024	-3.30%	大賣/鉅額交易
2023/05/31	110	95.05	383	94.69	95.50	-273	3,959	-6.90%	大買/大賣/鉅額交易
2023/05/30	2	92.90	33	92.88	92.40	-31	3,811	-0.81%
2023/05/29	42	92.68	26	92.12	93.30	16	3,830	0.42%
2023/05/26	6	90.55	3	89.97	90.60	3	3,801	0.08%
2023/05/25	3.1	89.07	51	89.19	89.20	-47.9	3,767	-1.27%
2023/05/24	1	88.80	0	0.00	89.20	1	3,790	0.03%
2023/05/23	53	89.00	3	88.90	88.50	50	3,806	1.31%
2023/05/22	411	89.24	5	88.50	89.70	406	3,783	10.73%	大買/鉅額交易
2023/05/19	5	88.32	2	88.00	88.50	3	3,778	0.08%
2023/05/18	0	0.00	80	88.07	87.90	-80	3,834	-2.09%
2023/05/17	12.6	86.47	6	85.85	86.80	6.6	3,779	0.17%
2023/05/16	257	86.86	4	86.70	86.70	253	3,748	6.75%	大買/鉅額交易
2023/05/15	15	84.48	7	84.46	84.80	8	3,738	0.21%
2023/05/12	31.2	85.90	7	86.13	84.40	24.2	3,769	0.64%
2023/05/11	40	86.00	3	85.67	84.90	37	3,728	0.99%
2023/05/10	2	87.75	4	88.00	87.50	-2	3,719	-0.05%
2023/05/09	3	87.50	10	88.10	87.60	-7	3,745	-0.19%
2023/05/08	9	87.07	21	87.55	88.40	-12	3,740	-0.32%
2023/05/05	2	85.40	1	85.30	84.80	1	3,728	0.03%
2023/05/04	7	84.60	2	84.95	85.30	5	3,803	0.13%
2023/05/03	150	82.95	0	0.00	82.90	150	3,836	3.91%	大買/鉅額交易
2023/05/02	0	0.00	3	82.90	82.90	-3	3,857	-0.08%
2023/04/28	0.2	82.10	501	82.17	82.10	-500.8	3,868	-12.95%	大賣/鉅額交易
2023/04/27	0	0.00	503	81.50	81.20	-503	3,854	-13.05%	大賣/鉅額交易
2023/04/26	21	80.35	0	0.00	81.10	21	3,841	0.55%
2023/04/25	36	80.79	5	82.90	80.30	31	3,838	0.81%
2023/04/24	16	82.83	4	82.30	82.70	12	3,812	0.31%
2023/04/21	3	85.13	28	83.26	82.70	-25	3,827	-0.65%
2023/04/20	0	0.00	30	87.16	85.50	-30	3,812	-0.79%
2023/04/19	6	88.07	703	88.04	88.10	-697	3,842	-18.14%	大賣/鉅額交易
2023/04/18	0	0.00	705	87.93	88.00	-705	3,828	-18.41%	大賣/鉅額交易
2023/04/17	0	0.00	6	88.72	88.30	-6	3,811	-0.16%
2023/04/14	42	88.42	3	88.73	88.60	39	3,822	1.02%
2023/04/13	22	88.01	16	89.47	87.70	6	3,788	0.16%
2023/04/12	13	94.62	2	94.30	94.30	11	3,624	0.30%
2023/04/11	5	94.52	1	94.60	94.60	4	3,562	0.11%
2023/04/10	2	93.35	4	93.23	93.60	-2	3,490	-0.06%
2023/04/07	20	93.52	23	96.27	93.50	-3	3,441	-0.09%
2023/04/06	2	95.45	16	95.27	96.60	-14	3,367	-0.42%
2023/03/31	5	95.12	27	94.98	94.80	-22	3,315	-0.66%
2023/03/30	70	95.51	48	95.15	95.10	22	3,279	0.67%
2023/03/29	30	93.18	29	92.89	92.80	1	3,145	0.03%
2023/03/28	35	92.50	47	91.08	90.90	-12	3,160	-0.38%
2023/03/27	8	91.93	0	0.00	91.80	8	3,138	0.25%
2023/03/24	10	91.55	0	0.00	91.20	10	3,156	0.32%
2023/03/23	2	91.55	9	91.17	91.80	-7	3,240	-0.22%
2023/03/22	0	0.00	10	90.94	90.70	-10	3,260	-0.31%
2023/03/21	10	90.76	1	90.40	90.80	9	3,276	0.27%
2023/03/20	0	0.00	6	89.43	89.60	-6	3,268	-0.18%
2023/03/17	1	90.20	6	89.50	89.70	-5	3,292	-0.15%
2023/03/16	32	88.17	60	89.82	88.10	-28	3,291	-0.85%
2023/03/15	86	91.12	104	91.36	91.00	-18	3,298	-0.55%	大賣/
2023/03/14	62	91.44	50	90.22	91.50	12	3,266	0.37%
2023/03/13	27	90.23	137	88.57	91.00	-110	3,256	-3.38%	大賣/鉅額交易
2023/03/10	18	91.09	74	91.49	89.10	-56	3,186	-1.76%
2023/03/09	4	90.73	34	90.70	91.10	-30	3,171	-0.95%
2023/03/08	24	90.21	21	89.80	91.30	3	3,213	0.09%
2023/03/07	28	89.04	15	88.43	89.60	13	3,307	0.39%
2023/03/06	20	87.80	36	86.95	87.20	-16	3,216	-0.50%
2023/03/03	5	85.70	0	0.00	85.70	5	3,409	0.15%
2023/03/02	0	0.00	1	85.70	85.80	-1	3,478	-0.03%
2023/03/01	0	0.00	39	85.40	85.60	-39	3,540	-1.10%
2023/02/24	33	85.31	13	85.58	84.30	20	3,577	0.56%
2023/02/23	1	84.80	0	0.00	84.80	1	3,636	0.03%
2023/02/22	0	0.00	1	82.90	84.40	-1	3,897	-0.03%
2023/02/21	16	84.00	0	0.00	83.90	16	4,086	0.39%
2023/02/20	0	84.60	2	84.20	84.20	-2	4,123	-0.05%
2023/02/17	6	84.97	14	84.72	84.70	-8	4,171	-0.19%
2023/02/16	39	83.92	7	83.90	84.90	32	4,171	0.77%
2023/02/15	70	82.41	6	82.47	82.30	64	4,188	1.53%
2023/02/14	105	81.68	1	82.00	81.50	104	4,229	2.46%	大買/鉅額交易
2023/02/10	2	81.25	6	81.22	80.50	-4	4,281	-0.09%
2023/02/09	2	82.65	4	82.15	82.10	-2	4,282	-0.05%
2023/02/08	3	82.67	16	82.81	82.50	-13	4,282	-0.30%
2023/02/07	3	83.07	6	83.30	83.30	-3	4,269	-0.07%
2023/02/06	0	0.00	15	82.33	82.50	-15	4,254	-0.35%
2023/02/03	0	0.00	15	83.43	82.70	-15	4,261	-0.35%
2023/02/02	6	82.48	100.2	82.57	83.00	-94.2	4,238	-2.22%
2023/02/01	25	82.18	11	81.98	81.90	14	4,184	0.33%
2023/01/31	1.2	80.44	0.4	80.40	80.30	0.8	4,144	0.02%
2023/01/30	77	79.99	0	0.00	79.90	77	4,147	1.86%
2023/01/17	10	78.90	117	78.99	79.00	-107	4,160	-2.57%	大賣/鉅額交易
2023/01/13	4.1	79.35	12	78.88	78.20	-8	4,264	-0.19%
2023/01/12	4	79.65	4	79.53	79.50	0	4,296	0.00%
2023/01/11	4	79.60	7	80.06	79.30	-3	4,356	-0.07%
2023/01/10	4	79.28	3	79.83	78.60	1	4,393	0.02%
2023/01/09	14	80.35	48	80.61	79.80	-34	4,419	-0.77%
2023/01/06	55	77.52	4	77.33	77.70	51	4,382	1.16%
2023/01/05	1	76.80	0	0.00	76.90	1	4,423	0.02%
2023/01/04	0	0.00	3	77.73	77.30	-3	4,556	-0.07%
2023/01/03	4	76.80	0	0.00	76.70	4	4,612	0.09%
2022/12/30	4	76.45	1	77.00	76.30	3	4,738	0.06%
2022/12/29	6.5	75.87	0	0.00	75.90	6.5	4,775	0.14%
2022/12/28	2	76.55	0	0.00	76.30	2	4,834	0.04%
2022/12/27	0	0.00	1	78.20	78.10	-1	4,920	-0.02%
2022/12/26	1	77.40	1	77.50	77.30	0	5,014	0.00%
2022/12/23	2.1	76.97	2	77.15	77.40	0.1	5,083	0.00%
2022/12/22	4.1	77.28	4	77.20	77.50	0.1	5,139	0.00%
2022/12/21	3	76.50	7	76.83	76.50	-4	5,228	-0.08%
2022/12/20	14.1	77.98	17	78.25	76.00	-3	5,242	-0.06%
2022/12/19	1	80.40	0	0.00	80.20	1	5,218	0.02%
2022/12/16	8	81.50	8	81.41	81.20	0	5,240	0.00%
2022/12/15	13	83.98	18	83.62	83.40	-5	5,220	-0.10%
2022/12/14	0	0.00	10	80.88	82.20	-10	5,163	-0.19%
2022/12/13	3	80.60	8	80.11	79.40	-5	5,129	-0.10%
2022/12/12	1	81.40	32	81.06	81.50	-31	5,161	-0.60%
2022/12/09	6	81.48	3	82.30	80.90	3	5,185	0.06%
2022/12/08	3	82.00	7	81.69	81.70	-4	5,228	-0.08%
2022/12/07	14	81.17	77.1	81.93	80.40	-63.1	5,247	-1.20%
2022/12/06	11	85.43	6	84.90	83.20	5	5,271	0.09%
2022/12/05	34.1	84.86	46	85.03	84.90	-11.9	5,258	-0.23%
2022/12/02	2	84.10	16	84.41	83.90	-14	5,234	-0.27%
2022/12/01	49	83.97	5.2	84.44	83.90	43.8	5,260	0.83%
2022/11/30	7	83.59	2	84.60	83.50	5	5,230	0.10%
2022/11/29	78	83.92	94	82.46	84.10	-16	5,229	-0.31%
2022/11/28	48	81.74	16	82.33	81.60	32	5,157	0.62%
2022/11/25	62	82.79	250	83.56	82.70	-188	5,168	-3.64%	大賣/鉅額交易
2022/11/24	525	80.78	36	81.26	81.10	489	4,974	9.83%	大買/鉅額交易
2022/11/23	4.1	80.35	2	80.10	79.80	2.1	4,998	0.04%
2022/11/22	38	80.33	113.1	79.07	80.40	-75.1	5,052	-1.49%	大賣/
2022/11/21	129	79.45	157	80.04	79.10	-28	5,104	-0.55%	大買/大賣/
2022/11/18	419	81.74	78	80.72	80.40	341	5,068	6.73%	大買/鉅額交易
2022/11/17	368.1	79.93	50	79.93	78.30	318.1	4,928	6.46%	大買/鉅額交易
2022/11/16	144	76.69	7	76.97	76.80	137	4,910	2.79%	大買/鉅額交易
2022/11/15	37	77.21	120	76.48	76.90	-83	4,983	-1.67%	大賣/
2022/11/14	7	76.67	17	77.60	77.40	-10	5,111	-0.20%
2022/11/11	19	78.04	346	77.74	77.00	-327	5,187	-6.30%	大賣/鉅額交易
2022/11/10	26	79.62	25	79.62	78.20	1	5,206	0.02%
2022/11/09	15	78.65	275	78.13	78.60	-260	5,299	-4.91%	大賣/鉅額交易
2022/11/08	14	78.93	4	77.68	77.20	10	5,540	0.18%
2022/11/07	1	78.20	9	77.48	78.70	-8	5,723	-0.14%
2022/11/04	7	77.26	3	77.20	77.50	4	6,027	0.07%
2022/11/03	16	77.67	2	77.15	77.90	14	6,235	0.22%
2022/11/02	24	77.03	0	0.00	76.50	24	6,631	0.36%
2022/11/01	2	76.10	8	76.11	76.40	-6	7,150	-0.08%
2022/10/31	0	0.00	51	75.20	75.60	-51	7,262	-0.70%
2022/10/28	2	74.45	129	74.15	73.90	-127	7,343	-1.73%	大賣/鉅額交易
2022/10/27	42	75.32	9	75.29	75.60	33	7,346	0.45%
2022/10/26	21	74.49	1	74.60	74.00	20	7,400	0.27%
2022/10/25	2	75.00	29	75.04	75.20	-27	7,478	-0.36%
2022/10/24	7	76.97	78	76.20	75.40	-71	7,562	-0.94%
2022/10/21	32	76.42	37	76.77	75.20	-5	7,615	-0.07%
2022/10/20	15	78.89	43	79.16	78.70	-28	7,592	-0.37%
2022/10/19	571	82.00	11	81.21	80.20	560	7,595	7.37%	大買/鉅額交易
2022/10/18	51	82.75	42	83.00	82.90	9	7,586	0.12%
2022/10/17	14	79.11	17	78.75	80.80	-3	7,594	-0.04%
2022/10/14	42	81.43	7	81.39	81.80	35	7,601	0.46%
2022/10/13	46.5	79.26	10	79.02	78.50	36.5	7,776	0.47%
2022/10/12	65	80.41	91	80.83	82.40	-26	7,812	-0.33%
2022/10/11	18	85.08	30	84.96	85.10	-12	7,829	-0.15%
2022/10/07	8	86.74	11	87.38	86.10	-3	8,067	-0.04%
2022/10/06	149	85.76	29	85.55	85.90	120	8,315	1.44%	大買/鉅額交易
2022/10/05	10	85.70	50	85.62	84.50	-40	8,449	-0.47%
2022/10/04	252	83.89	55	84.15	84.50	197	8,540	2.31%	大買/鉅額交易
2022/10/03	178	80.51	53	80.34	81.70	125	8,769	1.43%	大買/鉅額交易
2022/09/30	15.5	78.68	606	77.43	78.80	-590.5	8,946	-6.60%	大賣/鉅額交易
2022/09/29	1	80.10	0	0.00	78.70	1	8,984	0.01%
2022/09/28	49	80.60	46	81.52	78.70	3	8,948	0.03%
2022/09/27	2	83.80	55	83.62	83.90	-53	8,872	-0.60%
2022/09/26	43.5	85.49	330	84.67	84.30	-286.5	8,862	-3.23%	大賣/鉅額交易
2022/09/23	6	87.72	24	89.56	87.80	-18	8,842	-0.20%
2022/09/22	45	90.06	8	89.10	90.40	37	8,853	0.42%
2022/09/21	13	89.50	22	91.42	89.50	-9	8,866	-0.10%
2022/09/20	12	91.42	2	91.10	91.30	10	8,865	0.11%
2022/09/19	26	90.03	13	90.97	89.80	13	8,966	0.14%
2022/09/16	6	92.13	5	91.78	91.00	1	9,048	0.01%
2022/09/15	24	93.57	24	92.75	91.10	0	9,083	0.00%
2022/09/14	23.1	92.48	9	92.74	93.00	14.1	9,181	0.15%
2022/09/13	15	94.89	101	95.02	94.30	-86	9,219	-0.93%	大賣/
2022/09/12	71	97.15	15	96.37	97.00	56	9,138	0.61%
2022/09/08	2	94.05	8	94.91	94.10	-6	9,151	-0.07%
2022/09/07	10	94.40	165	93.98	93.90	-155	9,240	-1.68%	大賣/鉅額交易
2022/09/06	14	93.57	89.1	93.93	94.30	-75.1	9,197	-0.82%
2022/09/05	12	98.46	58	98.62	96.70	-46	9,117	-0.50%
2022/09/02	369	97.76	60	96.41	97.50	309	9,017	3.43%	大買/鉅額交易
2022/09/01	5	95.58	28	95.88	95.50	-23	8,941	-0.26%
2022/08/31	57	96.96	97	96.53	97.30	-40	8,915	-0.45%
2022/08/30	37	96.31	7	94.74	97.00	30	8,901	0.34%
2022/08/29	22.1	92.13	47	92.50	93.20	-25	8,830	-0.28%
2022/08/26	14	98.46	8	98.20	97.30	6	8,717	0.07%
2022/08/25	58	97.39	59	96.63	97.60	-1	8,594	-0.01%
2022/08/24	369	96.25	76	96.38	96.00	293	8,542	3.43%	大買/鉅額交易
2022/08/23	28	97.87	12	97.59	97.40	16	8,437	0.19%
2022/08/22	78	95.64	84	96.04	95.00	-6	8,272	-0.07%
2022/08/19	103	98.22	120	98.37	98.40	-17	8,172	-0.21%	大買/大賣/
2022/08/18	51	97.38	9	97.92	98.50	42	8,029	0.52%
2022/08/17	48	97.48	15.3	97.87	97.40	32.7	7,930	0.41%
2022/08/16	34.1	98.87	136	98.58	99.00	-101.9	7,872	-1.29%	大賣/鉅額交易
2022/08/15	56.1	98.85	36	99.72	99.00	20.1	7,812	0.26%
2022/08/12	29.2	105.47	16	103.38	102.50	13.2	7,569	0.17%
2022/08/11	48	103.86	30	103.80	104.50	18	7,378	0.24%
2022/08/10	16	104.13	181	104.11	103.50	-165	7,075	-2.33%	大賣/鉅額交易
2022/08/09	283	103.26	211	101.89	105.50	72	6,933	1.04%	大買/大賣/
2022/08/08	218	98.84	209.3	97.86	101.00	8.8	6,612	0.13%	大買/大賣/
2022/08/05	119	91.26	154	90.49	92.00	-35	6,108	-0.57%	大買/大賣/
2022/08/04	114	88.53	106	87.85	89.70	8	6,026	0.13%	大買/大賣/
2022/08/03	13	86.52	17	86.54	86.30	-4	5,972	-0.07%
2022/08/02	31	86.68	34.1	87.49	86.80	-3.1	6,013	-0.05%
2022/08/01	25	90.29	31.1	90.26	89.50	-6.1	6,004	-0.10%
2022/07/29	36	90.06	55.1	89.32	90.40	-19.1	5,973	-0.32%
2022/07/28	84	88.48	58	88.16	88.00	26	6,009	0.43%
2022/07/27	81	87.06	80.1	86.20	87.00	0.9	5,970	0.02%
2022/07/26	104	86.02	164	85.72	86.00	-60	5,991	-1.00%	大買/大賣/
2022/07/25	71	86.48	1.1	86.42	86.40	69.9	6,077	1.15%
2022/07/22	1	85.50	106.3	86.54	85.50	-105.3	6,196	-1.70%	大賣/鉅額交易
2022/07/21	10	87.83	9	87.76	88.00	1	6,380	0.02%
2022/07/20	53	87.21	15	88.51	87.70	38	6,531	0.58%
2022/07/19	15	88.19	49.2	88.45	87.80	-34.2	6,383	-0.54%
2022/07/18	37	87.90	53.5	88.58	88.50	-16.5	6,420	-0.26%
2022/07/15	136	88.67	259.5	89.00	88.20	-123.5	6,451	-1.91%	大買/大賣/鉅額交易
2022/07/14	293	88.25	157.5	88.85	90.50	135.5	6,197	2.19%	大買/大賣/鉅額交易
2022/07/13	57	83.61	127	83.05	82.30	-70	5,844	-1.20%	大賣/
2022/07/12	32	84.02	85.3	84.18	84.00	-53.3	5,685	-0.94%
2022/07/11	143	88.27	315.5	86.23	85.60	-172.5	5,535	-3.12%	大買/大賣/鉅額交易
2022/07/08	312	86.00	224	84.92	86.90	88	5,213	1.69%	大買/大賣/
2022/07/07	243	81.11	53	79.15	82.10	190	4,951	3.84%	大買/鉅額交易
2022/07/06	52	76.19	27	76.72	76.00	25	4,868	0.51%
2022/07/05	92	76.43	20	76.38	76.10	72	4,897	1.47%
2022/07/04	9	76.93	7	76.60	75.00	2	4,909	0.04%
2022/07/01	46.3	77.63	37	80.01	75.90	9.3	4,966	0.19%
2022/06/30	15	80.73	15	81.53	81.10	0	4,985	0.00%
2022/06/29	11	82.43	6	82.37	82.60	5	5,025	0.10%
2022/06/28	43	83.97	7	84.17	83.70	36	5,017	0.72%
2022/06/27	99	82.18	154	82.50	83.80	-55	5,104	-1.08%	大賣/
2022/06/24	146	83.80	178	82.99	83.60	-32	5,033	-0.64%	大買/大賣/
2022/06/23	81	81.60	53	81.61	81.10	28	4,909	0.57%
2022/06/22	45	82.98	72	82.51	81.20	-27	4,888	-0.55%
2022/06/21	198	79.84	78	79.44	81.20	120	4,782	2.51%	大買/鉅額交易
2022/06/20	4	76.48	11	76.46	75.50	-7	4,722	-0.15%
2022/06/17	51	76.92	103	77.89	76.80	-52	4,741	-1.10%	大賣/
2022/06/16	171	81.72	47	80.97	79.60	124	4,693	2.64%	大買/鉅額交易
2022/06/15	1	80.20	10	79.90	79.60	-9	4,602	-0.20%
2022/06/14	11	79.06	52	76.93	79.10	-41	4,639	-0.88%
2022/06/13	17	77.84	22	77.59	77.30	-5	4,700	-0.11%
2022/06/10	23	79.57	28	79.95	80.20	-5	4,773	-0.10%
2022/06/09	28	79.31	75	78.62	79.80	-47	4,911	-0.96%
2022/06/08	97	79.29	5	80.52	79.00	92	4,985	1.85%
2022/06/07	86	80.53	10	80.40	80.30	76	4,971	1.53%
2022/06/06	11	81.53	19	80.64	80.30	-8	4,929	-0.16%
2022/06/02	21	80.46	13	80.20	80.30	8	4,927	0.16%
2022/06/01	17	80.53	12	79.69	80.50	5	4,928	0.10%
2022/05/31	49	79.69	54	79.78	79.50	-5	4,901	-0.10%
2022/05/30	100	80.37	32	79.72	80.60	68	4,863	1.40%
2022/05/27	105	78.63	25	78.40	78.70	80	4,822	1.66%	大買/
2022/05/26	23	77.58	66	77.57	77.50	-43	4,793	-0.90%
2022/05/25	30	79.04	29	79.01	79.00	1	4,742	0.02%
2022/05/24	1	79.60	49	80.40	79.10	-48	4,743	-1.01%
2022/05/23	66	79.72	43	79.63	79.60	23	4,673	0.49%
2022/05/20	51	77.17	214	77.54	77.10	-163	4,599	-3.54%	大賣/鉅額交易
2022/05/19	33	78.05	168	77.69	77.60	-135	4,562	-2.96%	大賣/鉅額交易
2022/05/18	10	78.14	6	78.03	78.00	4	4,537	0.09%
2022/05/17	168	78.40	83	78.00	78.10	85	4,537	1.87%	大買/
2022/05/16	112	77.83	91	77.45	77.40	21	4,485	0.47%	大買/
2022/05/13	39	74.62	81	75.07	74.90	-42	4,417	-0.95%
2022/05/12	115	72.58	35	72.80	72.00	80	4,409	1.81%	大買/
2022/05/11	47	73.89	24	74.16	73.50	23	4,412	0.52%
2022/05/10	6	74.55	514	72.94	74.30	-508	4,446	-11.42%	大賣/鉅額交易
2022/05/09	25	76.24	133	75.25	74.20	-108	4,448	-2.43%	大賣/鉅額交易
2022/05/06	9	76.23	41	76.44	76.20	-32	4,492	-0.71%
2022/05/05	114	80.81	343	80.75	79.00	-229	4,596	-4.98%	大買/大賣/鉅額交易
2022/05/04	145	82.07	72	82.43	82.30	73	4,626	1.58%	大買/
2022/05/03	98	83.59	125	83.58	82.70	-27	4,687	-0.58%	大賣/
2022/04/29	66	84.59	37	85.42	83.40	29	4,705	0.62%
2022/04/28	87	84.77	92	84.41	83.60	-5	4,617	-0.11%
2022/04/27	328	86.16	394	86.38	87.40	-66	4,487	-1.47%	大買/大賣/
2022/04/26	1,118	85.15	109	84.13	86.70	1,009	4,372	23.08%	大買/大賣/鉅額交易
2022/04/25	107	81.77	71	82.04	81.50	36	4,279	0.84%	大買/
2022/04/22	60	85.38	107	84.67	86.30	-47	4,356	-1.08%	大賣/
2022/04/21	127	83.38	39	83.23	85.60	88	4,281	2.06%	大買/
2022/04/20	97	80.71	26	80.68	80.10	71	4,094	1.73%
2022/04/19	9	78.62	28	78.61	78.10	-19	4,059	-0.47%
2022/04/18	18	76.68	1	76.10	76.10	17	4,079	0.42%
2022/04/15	1	76.80	5	76.60	76.40	-4	4,115	-0.10%
2022/04/14	0	0.00	6	77.98	78.00	-6	4,240	-0.14%
2022/04/13	0	0.00	5	77.60	77.50	-5	4,282	-0.12%
2022/04/12	6	78.02	15	77.94	77.90	-9	4,318	-0.21%
2022/04/11	34	77.39	83	77.90	77.50	-49	4,378	-1.12%
2022/04/08	68	78.04	17	78.51	78.20	51	4,523	1.13%
2022/04/07	13	76.96	26	77.95	75.20	-13	4,871	-0.27%
2022/04/06	31	81.35	11	81.27	81.00	20	4,809	0.42%
2022/04/01	19	80.75	4	80.89	81.10	15	4,744	0.32%
2022/03/31	30	79.56	89	79.39	79.10	-59	4,662	-1.27%
2022/03/30	88.1	80.48	19	80.15	80.40	69.1	4,650	1.49%
2022/03/29	3	78.20	23	79.00	78.40	-20	4,548	-0.44%
2022/03/28	44	78.80	89	78.59	78.80	-45	4,492	-1.00%
2022/03/25	131	78.99	8.1	78.94	79.30	122.9	4,463	2.75%	大買/鉅額交易
2022/03/24	19	78.26	2	79.30	77.90	17	4,421	0.38%
2022/03/23	65	77.70	63	77.88	77.80	2	4,355	0.05%
2022/03/22	34	76.36	46	76.25	77.90	-12	4,336	-0.28%
2022/03/21	71	77.64	76	77.65	76.30	-5	4,320	-0.12%
2022/03/18	1	76.10	10	76.30	76.10	-9	4,273	-0.21%
2022/03/17	18	77.06	4	76.73	76.20	14	4,236	0.33%
2022/03/16	8	76.88	88	76.59	76.10	-80	4,169	-1.92%
2022/03/15	104	78.27	206	77.27	78.80	-102	4,087	-2.50%	大買/大賣/鉅額交易
2022/03/14	190	78.92	31.1	78.79	79.30	158.9	3,988	3.98%	大買/鉅額交易
2022/03/11	35	76.11	7.1	75.78	75.90	27.9	3,855	0.72%
2022/03/10	32	73.73	27	73.91	74.40	5	3,735	0.13%
2022/03/09	1	69.69	0	0.00	69.60	1	3,693	0.03%
2022/03/08	0	70.50	17	70.15	69.70	-17	3,687	-0.46%
2022/03/07	3	72.70	0	0.00	71.20	3	3,658	0.08%
2022/03/04	2	74.10	5	74.10	73.90	-3	3,640	-0.08%
2022/03/03	0	73.80	0.2	74.20	74.50	-0.2	3,636	0.00%
2022/03/02	15	74.11	8.3	74.04	74.10	6.7	3,635	0.18%
2022/03/01	8	74.50	0	0.00	74.50	8	3,623	0.22%
2022/02/25	0	72.40	12	72.26	72.30	-12	3,617	-0.33%
2022/02/24	253	72.94	16	72.16	72.00	237	3,634	6.52%	大買/鉅額交易
2022/02/23	0	74.00	17	73.70	73.70	-17	3,635	-0.47%
2022/02/22	51	74.03	62	73.75	73.60	-11	3,640	-0.30%
2022/02/21	0	74.20	21	74.24	74.00	-21	3,617	-0.58%
2022/02/18	37	74.92	16	74.96	74.40	21	3,634	0.58%
2022/02/17	24	75.08	44	74.80	73.90	-20	3,671	-0.54%
2022/02/16	49.1	75.29	42	74.54	75.00	7.1	3,630	0.19%
2022/02/15	0.5	74.50	107	74.19	73.60	-106.5	3,599	-2.96%	大賣/鉅額交易
2022/02/14	7	74.87	90	74.73	74.50	-83	3,561	-2.33%
2022/02/11	21.1	75.55	19	75.56	75.50	2.1	3,524	0.06%
2022/02/10	77	76.69	41	77.57	76.50	36	3,469	1.04%
2022/02/09	70	78.47	87	78.50	78.60	-17	3,406	-0.50%
2022/02/08	79	78.34	49	78.11	78.80	30	3,354	0.89%
2022/02/07	66	76.85	27	77.86	77.50	39	3,256	1.20%
2022/01/26	234	77.02	38	75.62	77.00	196	3,058	6.41%	大買/鉅額交易
2022/01/25	42	75.57	97	75.16	74.30	-55	2,862	-1.92%
2022/01/24	118	75.02	17	75.19	75.90	101	2,748	3.67%	大買/鉅額交易
2022/01/21	22	74.19	32	73.95	73.30	-10	2,662	-0.37%
2022/01/20	83	75.60	55	74.97	75.70	28	2,605	1.07%
2022/01/19	76	75.05	68	74.57	75.50	8	2,556	0.31%
2022/01/18	114	74.62	51.1	73.94	74.80	62.9	2,407	2.61%	大買/
2022/01/17	70	73.74	84	72.97	73.50	-14	2,271	-0.62%
2022/01/14	44	70.73	7	70.06	70.00	37	2,128	1.74%
2022/01/13	51	68.96	1	69.70	69.10	50	2,076	2.41%
2022/01/12	4	69.08	4	69.70	68.50	0	2,068	0.00%
2022/01/11	5	68.14	3	70.37	67.80	2	2,037	0.10%
2022/01/10	52	70.52	33	71.17	70.20	19	1,990	0.95%
2022/01/07	4	71.24	22	71.19	71.00	-18	1,928	-0.93%
2022/01/06	3	67.47	0	0.00	67.40	3	1,787	0.17%
2022/01/05	28	69.80	20	69.68	69.30	8	1,732	0.46%
2022/01/04	26	70.97	37	70.88	70.30	-11	1,674	-0.66%
2022/01/03	76	73.53	408	73.25	72.60	-332	1,580	-21.00%	大賣/鉅額交易
2021/12/30	485	74.38	82	74.07	75.70	403	1,373	29.34%	大買/鉅額交易
2021/12/29	0	0.00	50	70.11	70.30	-50	978	-5.11%
2021/12/28	28	69.44	0	0.00	70.00	28	967	2.90%
2021/12/27	0	0.00	1	69.40	69.40	-1	952	-0.11%
2021/12/24	8	69.11	6	69.40	68.40	2	952	0.21%
2021/12/23	0	0.00	5	69.72	69.70	-5	931	-0.54%
2021/12/17	1	68.60	0	0.00	68.00	1	870	0.11%
2021/12/15	26	70.41	22	69.75	69.20	4	846	0.47%
2021/12/13	0	0.00	1	69.70	69.90	-1	808	-0.12%
2021/12/09	1	68.80	0	0.00	68.80	1	797	0.13%
2021/12/08	0	0.00	1	68.50	68.70	-1	786	-0.13%
2021/12/07	1	68.30	0	0.00	68.30	1	774	0.13%
2021/12/03	2	66.30	0	0.00	66.00	2	762	0.26%
2021/11/25	0	0.00	1	67.60	67.20	-1	734	-0.14%
2021/11/23	0	0.00	2	69.00	67.20	-2	718	-0.28%
2021/11/22	0	0.00	4	69.95	70.20	-4	704	-0.57%
2021/11/19	0	0.00	2	67.70	68.00	-2	689	-0.29%
2021/11/18	1	68.60	0	0.00	68.60	1	683	0.15%
2021/11/17	2	69.15	0	0.00	69.00	2	679	0.29%
2021/11/16	153	68.82	7	68.80	69.20	146	660	22.11%	大買/鉅額交易
2021/11/11	1	65.90	0	0.00	65.50	1	607	0.16%
2021/11/09	1	66.90	0	0.00	66.60	1	617	0.16%
2021/11/08	1	67.50	1	68.10	67.50	0	616	0.00%
2021/11/05	0	0.00	1	66.90	67.00	-1	599	-0.17%
2021/11/04	0	0.00	3	66.13	66.70	-3	570	-0.53%
2021/11/02	1	65.40	0	0.00	64.10	1	548	0.18%
2021/11/01	1	65.10	0	0.00	65.20	1	547	0.18%
2021/10/29	0	0.00	2	63.90	63.70	-2	540	-0.37%
2021/10/28	0	0.00	1	64.70	64.30	-1	539	-0.19%
2021/10/27	3	64.90	1	64.00	64.70	2	539	0.37%
2021/10/26	50	63.66	0	0.00	63.60	50	543	9.21%
2021/10/22	0	0.00	2	62.70	62.80	-2	548	-0.36%
2021/10/21	1	61.90	1	62.40	61.00	0	547	0.00%
2021/10/19	0	0.00	0.1	62.10	61.90	-0.1	541	-0.02%
2021/10/12	1	61.50	0	0.00	61.30	1	563	0.18%
2021/10/07	0	0.00	3.3	61.90	62.10	-3.3	611	-0.54%
2021/10/05	1	60.40	1	60.40	60.70	0	639	0.00%
2021/10/01	2	61.35	0	0.00	61.00	2	664	0.30%
2021/09/29	1	62.30	1	62.30	62.30	0	696	0.00%
2021/09/27	0	0.00	3	63.30	63.30	-3	707	-0.42%
2021/09/24	4	63.93	0	0.00	63.90	4	712	0.56%
2021/09/15	1	65.10	1	64.60	64.30	0	736	0.00%
2021/09/13	1	66.20	0	0.00	66.30	1	740	0.14%
2021/09/09	0	0.00	1	66.00	67.20	-1	749	-0.13%
2021/09/08	0	0.00	2	66.10	66.00	-2	745	-0.27%
2021/09/07	0	0.00	1	65.90	65.50	-1	741	-0.13%
2021/09/06	1	65.20	0	0.00	65.10	1	742	0.13%
2021/09/03	70	65.83	0	0.00	65.90	70	747	9.37%
2021/09/02	50	65.51	0	0.00	65.10	50	749	6.67%
2021/09/01	1	65.90	1	66.70	65.90	0	754	0.00%
2021/08/27	1	65.40	0	0.00	65.50	1	786	0.13%
2021/08/26	2	65.20	2	65.85	66.00	0	797	0.00%
2021/08/25	0	0.00	9.1	66.13	66.80	-9.1	792	-1.15%
2021/08/24	1	64.00	5	64.38	64.40	-4	776	-0.52%
2021/08/23	1	63.70	1	63.90	63.70	0	776	0.00%
2021/08/19	1	62.20	10	62.35	62.40	-9	784	-1.15%
2021/08/18	0	0.00	1	61.30	63.60	-1	783	-0.13%
2021/08/17	0	0.00	3	61.23	61.20	-3	782	-0.38%
2021/08/16	2	60.70	2	60.60	61.20	0	807	0.00%
2021/08/13	1	62.20	2	61.00	61.10	-1	862	-0.12%
2021/08/12	3	63.47	0	0.00	63.00	3	857	0.35%
2021/08/11	0	0.00	2	63.85	63.90	-2	857	-0.23%
2021/08/10	1	63.80	0	0.00	63.80	1	859	0.12%
2021/08/06	1	65.10	0	0.00	65.10	1	898	0.11%
2021/08/04	1	65.90	100	65.38	65.80	-99	967	-10.23%
2021/08/02	0	0.00	50	65.17	65.50	-50	1,013	-4.93%
2021/07/30	2	64.95	50	64.95	64.90	-48	1,016	-4.72%
2021/07/29	1	65.60	0	0.00	65.70	1	1,012	0.10%
2021/07/28	2	66.00	2	66.40	66.00	0	1,021	0.00%
2021/07/27	2	67.65	2	67.80	67.30	0	1,063	0.00%
2021/07/23	1	67.10	1	67.60	66.80	0	1,086	0.00%
2021/07/22	2	66.85	2	67.05	67.00	0	1,104	0.00%
2021/07/21	9	66.43	0	0.00	66.30	9	1,115	0.81%
2021/07/20	0	0.00	1	67.00	66.90	-1	1,118	-0.09%
2021/07/16	2	67.40	3	67.30	67.60	-1	1,163	-0.09%
2021/07/15	11	69.33	0	0.00	69.20	11	1,167	0.94%
2021/07/14	0	0.00	2	69.55	70.00	-2	1,162	-0.17%
2021/07/13	0	0.00	3	68.97	69.10	-3	1,163	-0.26%
2021/07/12	4	68.00	0	0.00	68.00	4	1,163	0.34%
2021/07/09	1	67.40	13	67.32	68.00	-12	1,176	-1.02%
2021/07/08	8	67.06	1	68.50	66.90	7	1,211	0.58%
2021/07/07	3	67.40	0	0.00	67.40	3	1,250	0.24%
2021/07/02	0	0.00	1	68.00	68.00	-1	1,370	-0.07%
2021/06/30	1	68.50	1	69.40	68.80	0	1,453	0.00%
2021/06/28	3	68.27	3	67.90	68.40	0	1,577	0.00%
2021/06/25	0	0.00	2.5	68.08	68.80	-2.5	1,597	-0.16%
2021/06/24	2	67.10	1	67.40	66.90	1	1,607	0.06%
2021/06/22	0	0.00	1	66.00	65.80	-1	1,706	-0.06%
2021/06/21	0	0.00	1	65.70	66.20	-1	1,718	-0.06%
2021/06/16	0	0.00	3	66.23	66.20	-3	1,833	-0.16%
2021/06/15	1	65.90	3	65.93	65.90	-2	1,963	-0.10%
2021/06/09	0	0.00	1	65.00	64.70	-1	1,990	-0.05%
2021/06/07	1	63.90	0	0.00	64.00	1	2,027	0.05%
2021/06/04	2	64.80	0	0.00	64.60	2	2,036	0.10%
2021/06/03	2	66.60	0	0.00	66.20	2	2,052	0.10%
2021/06/02	1	66.50	0	0.00	66.40	1	2,066	0.05%
2021/06/01	1	67.30	0	0.00	67.40	1	2,073	0.05%
2021/05/31	3	66.30	1	66.20	66.50	2	2,094	0.10%
2021/05/28	1	65.70	0	0.00	66.00	1	2,115	0.05%
2021/05/27	0	0.00	2	65.25	65.20	-2	2,131	-0.09%
2021/05/26	1	64.40	0	0.00	65.00	1	2,141	0.05%
2021/05/25	1	64.70	0	0.00	64.80	1	2,145	0.05%
2021/05/24	3	64.43	1	64.20	64.30	2	2,149	0.09%
2021/05/21	0	0.00	2	67.50	66.20	-2	2,132	-0.09%
2021/05/19	0	0.00	1	64.10	63.70	-1	2,091	-0.05%
2021/05/17	1	59.50	0	0.00	59.80	1	2,104	0.05%
2021/05/13	1	62.00	0	0.00	61.60	1	2,065	0.05%
2021/05/12	2	62.85	1	63.60	63.30	1	2,041	0.05%
2021/05/11	0	0.00	2	68.00	66.70	-2	1,998	-0.10%
2021/05/07	1	70.60	0	0.00	70.60	1	1,963	0.05%
2021/05/06	1	70.10	0	0.00	69.90	1	1,971	0.05%
2021/05/05	1	70.10	0	0.00	69.80	1	1,978	0.05%
2021/05/04	10	69.00	15	70.59	69.40	-5	1,976	-0.25%
2021/05/03	1	72.80	2	72.20	71.80	-1	1,944	-0.05%
2021/04/29	2	74.90	0	0.00	74.10	2	1,946	0.10%
2021/04/28	3	74.43	2	74.95	75.20	1	1,947	0.05%
2021/04/27	0	0.00	1	74.20	74.30	-1	1,960	-0.05%
2021/04/26	1	73.30	1	73.90	73.80	0	1,961	0.00%
2021/04/23	1	73.40	1.2	73.52	73.30	-0.2	1,969	-0.01%
2021/04/22	19	74.31	0	0.00	73.30	19	1,981	0.96%
2021/04/21	1	75.10	0	0.00	75.10	1	1,962	0.05%
2021/04/16	2	76.25	1	76.70	76.20	1	1,989	0.05%
2021/04/15	2	75.55	1	75.60	75.50	1	1,993	0.05%
2021/04/14	0	0.00	8	75.26	75.00	-8	2,001	-0.40%
2021/04/13	1	77.20	3	77.13	75.80	-2	1,997	-0.10%
2021/04/12	0	0.00	0.5	76.70	76.50	-0.5	1,975	-0.03%
2021/04/09	0	0.00	10	76.64	76.70	-10	1,937	-0.52%
2021/04/08	26	76.94	9	76.83	76.50	17	1,897	0.90%
2021/04/07	2	75.05	0	0.00	76.10	2	1,830	0.11%
2021/04/06	11	75.75	8	75.69	75.70	3	1,799	0.17%
2021/04/01	2	75.30	4	75.13	75.40	-2	1,745	-0.11%
2021/03/31	0	0.00	5	74.10	74.10	-5	1,672	-0.30%
2021/03/30	1	73.48	0	0.00	73.50	1	1,610	0.06%
2021/03/29	5.3	73.19	1	73.00	73.00	4.3	1,583	0.27%
2021/03/26	7	73.59	0	0.00	73.20	7	1,574	0.44%
2021/03/25	6	74.27	4	74.20	73.40	2	1,559	0.13%
2021/03/24	0	0.00	1	72.90	73.10	-1	1,482	-0.07%
2021/03/23	0.2	73.52	0	0.00	72.90	0.2	1,470	0.01%
2021/03/22	0.3	73.78	0	0.00	73.20	0.3	1,451	0.02%
2021/03/19	4	73.63	3	73.80	73.70	1	1,428	0.07%
2021/03/18	13.3	73.27	2	74.25	74.40	11.3	1,378	0.82%
2021/03/17	1	71.70	0	0.00	71.70	1	1,267	0.08%
2021/03/16	0	0.00	1	71.80	71.80	-1	1,333	-0.07%
2021/03/15	1	71.70	0	0.00	71.70	1	1,399	0.07%
2021/03/12	2	71.40	0	0.00	71.50	2	1,402	0.14%
2021/03/11	3	71.43	0	0.00	71.30	3	1,398	0.21%
2021/03/09	1	71.20	0	0.00	71.30	1	1,391	0.07%
2021/03/08	4	71.50	3	71.30	71.10	1	1,377	0.07%
2021/03/05	1	70.20	0	0.00	70.20	1	1,367	0.07%
2021/03/04	1	71.00	5	70.60	70.70	-4	1,371	-0.29%
2021/03/03	1	71.80	0	0.00	71.60	1	1,405	0.07%
2021/02/19	0	0.00	7	73.80	73.90	-7	1,474	-0.47%
2021/02/18	9.5	73.80	0	0.00	73.70	9.5	1,473	0.64%
2021/02/03	1	73.30	0	0.00	72.80	1	1,489	0.07%
2021/02/01	0	0.00	3	72.00	72.60	-3	1,530	-0.20%
2021/01/29	0	0.00	0	74.40	73.40	0	1,536	0.00%
2021/01/28	0	74.50	3	75.03	75.00	-3	1,525	-0.20%
2021/01/27	3	74.80	1	74.70	74.70	2	1,510	0.13%
2021/01/26	0	0.00	2	73.75	74.00	-2	1,495	-0.13%
2021/01/25	0	0.00	1	73.30	73.90	-1	1,485	-0.07%
2021/01/22	0	0.00	6	72.38	73.60	-6	1,472	-0.41%
2021/01/21	6	71.73	0	0.00	71.20	6	1,455	0.41%
2021/01/19	1	74.10	0.1	74.20	73.90	0.9	1,407	0.07%
2021/01/14	5	76.76	0	0.00	76.90	5	1,356	0.37%
2021/01/13	3	77.27	0	0.00	77.00	3	1,352	0.22%
2021/01/12	0	0.00	3	77.83	77.10	-3	1,328	-0.23%
2021/01/11	8	79.03	1	79.60	78.80	7	1,306	0.54%
2021/01/08	2	78.90	7	79.47	79.00	-5	1,285	-0.39%
2021/01/07	12	80.64	3	80.80	80.00	9	1,263	0.71%
2021/01/06	8	80.00	175	79.91	79.50	-167	1,234	-13.53%	大賣/鉅額交易
2021/01/05	17	80.73	5	80.30	80.70	12	1,194	1.01%
2021/01/04	2	78.70	153	78.53	78.90	-151	1,151	-13.11%	大賣/鉅額交易
2020/12/31	11	77.80	151	77.93	78.00	-140	1,146	-12.21%	大賣/鉅額交易
2020/12/30	1	77.60	0	0.00	77.60	1	1,139	0.09%
2020/12/28	4	77.90	2	78.00	77.90	2	1,129	0.18%
2020/12/25	1.3	78.28	0	0.00	77.80	1.3	1,123	0.12%
2020/12/24	1	77.50	2	77.30	77.50	-1	1,118	-0.09%
2020/12/23	3	77.03	0	0.00	77.10	3	1,119	0.27%
2020/12/18	0	78.80	0	0.00	78.30	0	1,141	0.00%
2020/12/16	3	79.17	0	0.00	78.90	3	1,137	0.26%
2020/12/15	2	79.40	3	78.80	78.80	-1	1,127	-0.09%
2020/12/14	2	81.60	4	81.13	80.50	-2	1,117	-0.18%
2020/12/11	4	81.08	10	80.69	81.40	-6	1,123	-0.53%
2020/12/10	5.1	81.90	29	81.68	81.70	-24	1,097	-2.18%
2020/12/09	29	80.84	40	80.18	81.00	-11	1,020	-1.08%
2020/12/08	2	78.90	26	78.92	79.00	-24	943	-2.54%
2020/12/04	2	78.80	0	0.00	78.50	2	942	0.21%
2020/12/03	1	79.80	2	78.95	78.70	-1	931	-0.11%
2020/12/02	1	79.30	2	79.25	79.30	-1	924	-0.11%
2020/12/01	1	78.10	1	78.60	78.40	0	910	0.00%
2020/11/30	2	79.25	6	79.53	79.00	-4	905	-0.44%
2020/11/27	5	79.34	274	79.64	79.60	-269	894	-30.07%	大賣/鉅額交易
2020/11/26	274	78.97	3	80.27	80.50	271	838	32.32%	大買/鉅額交易
2020/11/25	1	78.00	15	78.11	77.60	-14	780	-1.79%
2020/11/24	10	78.68	5	78.58	78.60	5	759	0.66%
2020/11/23	10	77.80	1	77.10	77.90	9	741	1.21%
2020/11/18	2	76.65	0	0.00	76.40	2	741	0.27%
2020/11/17	3	76.17	1	76.90	76.30	2	758	0.26%
2020/11/16	3	76.27	0	0.00	76.10	3	781	0.38%
2020/11/13	2	76.30	0	0.00	76.20	2	779	0.26%
2020/11/12	0	0.00	1	77.10	76.90	-1	787	-0.13%
2020/11/11	0	0.00	12	76.63	76.20	-12	766	-1.57%
2020/11/10	12	76.13	1	76.50	76.00	11	761	1.44%
2020/11/09	0	0.00	1	75.40	75.80	-1	761	-0.13%
2020/11/06	0	0.00	2	74.05	73.80	-2	751	-0.27%
2020/11/04	0	0.00	1	73.60	73.70	-1	762	-0.13%
2020/10/28	1	74.10	0	0.00	74.10	1	887	0.11%
2020/10/22	1	75.20	50	75.61	76.40	-49	1,007	-4.86%
2020/10/21	50	76.09	1	75.70	75.80	49	1,040	4.71%
2020/10/20	2	75.25	1	75.10	74.90	1	1,076	0.09%
2020/10/19	1	74.90	0	0.00	74.90	1	1,108	0.09%
2020/10/16	0	0.00	3	74.13	73.90	-3	1,114	-0.27%
2020/10/15	0	0.00	1	73.50	74.50	-1	1,155	-0.09%
2020/10/14	1	72.70	1	73.40	72.70	0	1,181	0.00%
2020/10/13	1	72.70	3	72.70	73.00	-2	1,204	-0.17%
2020/10/08	0	0.00	1	73.80	73.40	-1	1,240	-0.08%
2020/10/06	1	72.90	0	0.00	72.80	1	1,286	0.08%
2020/10/05	0	0.00	1	72.50	72.50	-1	1,323	-0.08%
2020/09/30	1	72.30	0	0.00	72.40	1	1,417	0.07%
2020/09/29	1	72.60	1	72.00	72.10	0	1,501	0.00%
2020/09/25	1	71.90	0	0.00	71.70	1	1,652	0.06%
2020/09/24	1	74.90	0	0.00	73.90	1	1,683	0.06%
2020/09/16	0	0.00	52	75.45	75.20	-52	1,824	-2.85%
2020/09/14	0	0.00	2	75.45	75.40	-2	1,972	-0.10%
2020/09/09	2	74.80	0	0.00	75.10	2	2,018	0.10%
2020/09/04	1	77.60	0	0.00	77.70	1	2,036	0.05%
2020/09/03	6	78.70	0	0.00	78.40	6	2,057	0.29%
2020/09/02	0	0.00	1	78.90	79.30	-1	2,086	-0.05%
2020/08/31	1	78.00	0	0.00	77.80	1	2,178	0.05%
2020/08/28	1	79.00	0	0.00	79.00	1	2,179	0.05%
2020/08/27	0	0.00	1	80.00	79.80	-1	2,178	-0.05%
2020/08/26	1	79.20	0	0.00	79.10	1	2,166	0.05%
2020/08/25	0	0.00	2	79.40	79.30	-2	2,166	-0.09%
2020/08/24	1	78.20	1	78.30	78.30	0	2,150	0.00%
2020/08/19	4	78.62	2	79.60	78.60	2	2,091	0.10%
2020/08/18	3	78.40	0	0.00	78.50	3	2,092	0.14%
2020/08/17	1	79.50	1	79.30	79.50	0	2,080	0.00%
2020/08/14	3	79.30	0	0.00	79.40	3	2,080	0.14%
2020/08/13	3	79.57	100	79.60	79.20	-97	2,078	-4.67%
2020/08/12	5	80.58	0	0.00	80.50	5	2,055	0.24%
2020/08/11	2	81.15	0	0.00	81.30	2	2,056	0.10%
2020/08/10	2	80.60	0	0.00	80.50	2	2,048	0.10%
2020/08/07	6	81.22	4	82.00	80.90	2	2,046	0.10%
2020/08/06	5	82.48	0	0.00	83.40	5	2,009	0.25%
2020/08/05	2	81.65	0	0.00	81.90	2	2,003	0.10%
2020/08/03	3	79.73	1	79.80	79.90	2	1,985	0.10%
2020/07/31	4	78.50	0	0.00	79.20	4	1,983	0.20%
2020/07/30	17	79.23	0	0.00	78.90	17	1,975	0.86%
2020/07/29	2	78.90	1	79.90	78.80	1	2,022	0.05%
2020/07/28	0	0.00	11	80.12	78.60	-11	2,032	-0.54%
2020/07/24	4	84.45	1	84.90	83.00	3	1,986	0.15%
2020/07/20	1	83.50	3	82.93	83.70	-2	1,894	-0.11%
2020/07/15	0	0.00	1	81.30	80.60	-1	1,842	-0.05%
2020/07/14	0	0.00	1	80.60	80.60	-1	1,835	-0.05%
2020/07/13	1	82.20	0	0.00	82.00	1	1,806	0.06%
2020/07/10	1	82.30	0	0.00	81.30	1	1,801	0.06%
2020/07/09	1	84.90	0	0.00	83.30	1	1,772	0.06%
2020/07/08	1	85.20	4	85.83	86.20	-3	1,684	-0.18%
2020/07/07	4	85.00	36	84.90	84.90	-32	1,604	-1.99%
2020/07/06	0	0.00	2	83.10	83.60	-2	1,511	-0.13%
2020/07/03	1	81.90	15	81.51	81.90	-14	1,478	-0.95%
2020/07/01	0	0.00	12	79.76	80.00	-12	1,439	-0.83%
2020/06/30	3	78.60	1	78.60	78.10	2	1,421	0.14%
2020/06/29	0	0.00	2	78.20	77.80	-2	1,402	-0.14%
2020/06/24	1	78.20	0	0.00	77.90	1	1,390	0.07%
2020/06/23	3	78.67	133	78.68	78.10	-130	1,390	-9.35%	大賣/鉅額交易
2020/06/22	185	79.80	46	80.23	78.50	139	1,347	10.31%	大買/鉅額交易
2020/06/18	11	77.57	1	76.40	77.70	10	1,210	0.83%
2020/06/17	1	74.70	1	75.40	75.40	0	1,185	0.00%
2020/06/11	1	75.60	4	76.75	75.60	-3	1,280	-0.23%
2020/06/10	0	0.00	2	77.30	77.20	-2	1,267	-0.16%
2020/06/09	9	77.97	19	77.54	77.40	-10	1,299	-0.77%
2020/06/08	2	76.75	4	76.65	76.70	-2	1,301	-0.15%
2020/06/05	8	76.18	8	76.64	76.00	0	1,281	0.00%
2020/06/04	1	74.90	0	0.00	74.00	1	1,230	0.08%
2020/06/01	0	0.00	1	72.90	72.90	-1	1,263	-0.08%
2020/05/28	1	72.20	0	0.00	72.10	1	1,289	0.08%
2020/05/25	1	73.50	2	73.70	73.60	-1	1,323	-0.08%
2020/05/22	1	72.20	0	0.00	72.40	1	1,327	0.08%
2020/05/20	1	72.30	0	0.00	71.90	1	1,338	0.07%
2020/05/19	0	0.00	0.1	72.30	72.00	-0.1	1,351	0.00%
2020/05/14	1	72.10	0	0.00	72.20	1	1,370	0.07%
2020/05/12	3	72.60	0	0.00	72.00	3	1,385	0.22%
2020/05/11	6	73.75	1	73.50	73.30	5	1,378	0.36%
2020/05/06	0	0.00	3	73.73	73.00	-3	1,378	-0.22%
2020/05/05	9	75.73	28	75.60	73.80	-19	1,369	-1.39%
2020/05/04	22	73.16	126	74.12	73.50	-104	1,314	-7.91%	大賣/鉅額交易
2020/04/30	0	0.00	28	75.05	74.90	-28	1,301	-2.15%
2020/04/28	1	73.70	2	74.20	74.20	-1	1,295	-0.08%
2020/04/27	0	0.00	3	71.97	73.10	-3	1,319	-0.23%
2020/04/23	0	0.00	1	70.00	70.00	-1	1,328	-0.08%
2020/04/22	2	69.80	0	0.00	69.60	2	1,329	0.15%
2020/04/21	1	70.10	166	69.77	69.00	-165	1,328	-12.42%	大賣/鉅額交易
2020/04/20	0	0.00	45	70.79	71.60	-45	1,311	-3.43%
2020/04/17	0	0.00	70	71.04	70.50	-70	1,312	-5.33%
2020/04/16	4	69.95	14	70.43	70.70	-10	1,302	-0.77%
2020/04/15	43	70.67	3	70.70	70.20	40	1,305	3.06%
2020/04/14	0	0.00	83	69.00	69.10	-83	1,303	-6.37%
2020/04/13	15.1	68.56	7	67.91	68.30	8.1	1,311	0.61%
2020/04/09	26	68.13	14	68.19	67.70	12	1,325	0.91%
2020/04/08	22	67.91	4	67.60	67.80	18	1,334	1.35%
2020/04/07	59	66.75	1	65.80	67.40	58	1,324	4.38%
2020/04/06	1	65.00	4	64.63	64.90	-3	1,319	-0.23%
2020/04/01	105	64.18	1	63.80	64.60	104	1,308	7.95%	大買/鉅額交易
2020/03/31	20	62.80	0	0.00	62.80	20	1,290	1.55%
2020/03/30	0	0.00	6	61.95	62.70	-6	1,275	-0.47%
2020/03/27	2	63.00	1	62.70	62.50	1	1,271	0.08%
2020/03/26	0.2	63.50	2	61.70	62.80	-1.8	1,254	-0.15%
2020/03/25	2	61.90	0	0.00	61.80	2	1,259	0.16%
2020/03/20	15	60.41	10	61.05	60.60	5	1,246	0.40%
2020/03/19	192	56.49	7	56.10	56.80	185	1,229	15.05%	大買/鉅額交易
2020/03/17	0	0.00	1	61.40	61.30	-1	1,206	-0.08%
2020/03/16	1	62.70	3	62.73	62.20	-2	1,177	-0.17%
2020/03/13	2	60.45	0	0.00	62.30	2	1,178	0.17%
2020/03/12	1	66.90	102	67.35	66.90	-101	1,139	-8.87%	大賣/鉅額交易
2020/03/11	5	72.98	4	72.98	72.30	1	1,115	0.09%
2020/03/10	1	71.20	1	69.50	71.80	0	1,108	0.00%
2020/03/09	0	0.00	100	71.07	70.50	-100	1,099	-9.10%
2020/03/06	7	72.79	0	0.00	72.70	7	1,082	0.65%
2020/03/05	3	72.33	0	0.00	72.70	3	1,076	0.28%
2020/03/03	300	72.23	1	71.60	71.70	299	1,069	27.95%	大買/鉅額交易
2020/03/02	9	72.20	0	0.00	71.30	9	1,051	0.86%
2020/02/27	1	74.20	0	0.00	73.80	1	1,039	0.10%
2020/02/26	0	0.00	1	75.00	75.30	-1	1,038	-0.10%
2020/02/25	1	76.10	0	0.00	75.90	1	1,033	0.10%
2020/02/24	2	77.20	0	0.00	77.20	2	1,019	0.20%
2020/02/20	0	0.00	26	77.34	77.10	-26	1,025	-2.53%
2020/02/18	0	0.00	4	75.40	75.70	-4	1,009	-0.40%
2020/02/17	185	75.89	2	75.90	76.00	183	1,002	18.26%	大買/鉅額交易
2020/02/13	1	76.20	0	0.00	75.70	1	1,037	0.10%
2020/02/11	0	0.00	1	74.70	74.70	-1	1,063	-0.09%
2020/02/10	0	0.00	8	73.80	74.40	-8	1,092	-0.73%
2020/02/06	1	74.80	11	74.98	74.90	-10	1,091	-0.92%
2020/02/05	4	74.23	10	74.55	74.00	-6	1,088	-0.55%
2020/02/04	35	73.52	26	73.84	73.50	9	1,097	0.82%
2020/02/03	6	71.13	1	71.00	71.50	5	1,097	0.46%
2020/01/31	0	0.00	3	73.87	74.30	-3	1,100	-0.27%
2020/01/30	2	73.45	7	73.50	73.30	-5	1,125	-0.44%
2020/01/20	0	0.00	3	78.20	78.20	-3	1,095	-0.27%
2020/01/17	8	78.06	10	78.11	77.50	-2	1,100	-0.18%
2020/01/16	2	77.10	0	0.00	76.90	2	1,090	0.18%
2020/01/15	1	76.20	0	0.00	76.50	1	1,208	0.08%
2020/01/14	0	0.00	2	76.20	76.20	-2	1,228	-0.16%
2020/01/09	0	0.00	1	75.00	74.70	-1	1,292	-0.08%
2020/01/03	1	77.20	1	78.60	77.00	0	1,412	0.00%
2019/12/27	2	76.80	0	0.00	76.80	2	1,555	0.13%
2019/12/20	0	0.00	5	77.50	77.50	-5	1,729	-0.29%
2019/12/17	1	76.80	1	77.00	76.60	0	1,739	0.00%
2019/12/13	9	76.59	13	76.22	76.70	-4	1,788	-0.22%
2019/12/12	1	75.30	1	76.30	75.30	0	1,775	0.00%
2019/12/10	2	74.00	1	74.90	74.90	1	1,789	0.06%
2019/12/09	2	74.60	3	74.00	74.00	-1	1,795	-0.06%
2019/12/06	1	75.10	0	0.00	75.00	1	1,817	0.06%
2019/12/05	1	75.10	1	75.90	76.20	0	1,964	0.00%
2019/12/04	2	74.75	0	0.00	74.60	2	1,986	0.10%
2019/12/03	30	74.97	0	0.00	75.10	30	2,026	1.48%
2019/12/02	50	75.12	1	75.20	74.80	49	2,058	2.38%
2019/11/29	1	76.10	0	0.00	75.70	1	2,101	0.05%
2019/11/27	1	77.00	1	77.50	77.50	0	2,169	0.00%
2019/11/26	1	76.50	1	77.00	76.90	0	2,230	0.00%
2019/11/25	2	76.80	0	0.00	76.40	2	2,352	0.09%
2019/11/22	2	77.40	0	0.00	77.40	2	2,548	0.08%
2019/11/21	17	77.50	0	0.00	77.50	17	2,608	0.65%
2019/11/20	37	78.18	0	0.00	78.20	37	2,665	1.39%
2019/11/19	23	77.97	0	0.00	78.00	23	2,708	0.85%
2019/11/18	47	77.50	1	77.40	77.50	46	2,729	1.69%
2019/11/15	78	76.90	18	77.03	76.90	60	2,856	2.10%
2019/11/14	0	0.00	36	77.10	77.10	-36	2,918	-1.23%
2019/11/13	3	77.40	0	0.00	77.20	3	3,035	0.10%
2019/11/12	1	76.00	1	77.70	77.70	0	3,163	0.00%
2019/11/11	1	77.20	0	0.00	75.20	1	3,346	0.03%
2019/11/08	2	77.70	0	0.00	77.70	2	3,339	0.06%
2019/11/07	1	77.50	10	78.30	77.90	-9	3,381	-0.27%
2019/11/05	21	80.50	11	80.45	79.70	10	3,495	0.29%
2019/11/01	8	79.40	48	79.17	79.00	-40	3,557	-1.12%
2019/10/31	4	80.70	0	0.00	80.30	4	3,579	0.11%
2019/10/30	2	81.20	2	81.05	81.20	0	3,598	0.00%
2019/10/29	6	81.00	62	80.05	79.90	-56	3,639	-1.54%
2019/10/28	0	0.00	11	81.21	81.20	-11	3,670	-0.30%
2019/10/25	1	81.60	0	0.00	81.50	1	3,771	0.03%
2019/10/24	13	81.98	6	81.70	82.10	7	3,957	0.18%
2019/10/23	104	84.32	84	83.71	81.90	20	4,055	0.49%	大買/
2019/10/22	12	82.51	7	82.16	82.30	5	3,985	0.13%
2019/10/21	2	82.40	58	81.93	81.90	-56	4,051	-1.38%
2019/10/18	2	82.40	7	81.56	82.70	-5	4,127	-0.12%
2019/10/17	7.8	81.11	0	0.00	81.50	7.8	4,094	0.19%
2019/10/16	0	0.00	10	81.57	81.10	-10	4,085	-0.24%
2019/10/15	1	82.80	7	82.60	82.10	-6	4,060	-0.15%
2019/10/14	4	83.65	51	83.03	82.80	-47	4,050	-1.16%
2019/10/09	18	82.33	4	80.60	82.50	14	4,013	0.35%
2019/10/08	20	81.56	4	82.05	81.00	16	4,009	0.40%
2019/10/07	28	82.70	14	82.30	82.40	14	3,976	0.35%
2019/10/04	1	80.60	3	80.50	80.70	-2	3,879	-0.05%
2019/10/03	0	0.00	10	80.10	79.90	-10	3,860	-0.26%
2019/10/02	3	80.80	10	80.01	80.70	-7	3,860	-0.18%
2019/10/01	9	80.18	0	0.00	80.50	9	3,880	0.23%
2019/09/27	0	0.00	14	79.69	79.00	-14	3,871	-0.36%
2019/09/26	29	80.21	13	80.53	80.40	16	3,849	0.42%
2019/09/25	2	79.15	0	0.00	78.90	2	3,789	0.05%
2019/09/24	7	78.76	8	78.77	78.80	-1	3,806	-0.03%
2019/09/23	2	79.00	1	78.90	79.00	1	3,799	0.03%
2019/09/20	0	0.00	1	78.60	78.20	-1	3,805	-0.03%
2019/09/18	4	77.30	2	77.30	77.50	2	3,812	0.05%
2019/09/17	2	78.55	1	78.80	78.20	1	3,760	0.03%
2019/09/12	0	0.00	1	78.20	78.10	-1	3,771	-0.03%
2019/09/11	2	78.65	0	0.00	78.60	2	3,764	0.05%
2019/09/10	20	77.50	154	77.34	78.10	-134	3,744	-3.58%	大賣/鉅額交易
2019/09/09	35	77.11	431	78.30	77.20	-396	3,704	-10.69%	大賣/鉅額交易
2019/09/06	4	82.25	2	82.60	81.80	2	3,547	0.06%
2019/09/05	85	82.17	183	81.17	82.50	-98	3,530	-2.78%	大賣/
2019/09/04	16	81.49	110	81.27	81.70	-94	3,491	-2.69%	大賣/
2019/09/03	71	81.94	16	81.49	80.90	55	3,464	1.59%
2019/09/02	76	81.95	103	81.88	82.00	-27	3,435	-0.79%	大賣/
2019/08/30	79	83.09	84	82.91	82.50	-5	3,402	-0.15%
2019/08/29	101	83.16	137	82.57	82.80	-36	3,356	-1.07%	大買/大賣/
2019/08/28	462	84.49	60	83.93	84.00	402	3,290	12.22%	大買/鉅額交易
2019/08/27	402	83.67	95	83.71	83.00	307	3,165	9.70%	大買/鉅額交易
2019/08/26	2	79.15	20	79.50	79.00	-18	2,974	-0.61%
2019/08/23	11	82.83	11	81.18	81.00	0	2,921	0.00%
2019/08/22	38	83.62	9	82.83	82.20	29	2,873	1.01%
2019/08/21	1	82.90	5	82.74	82.80	-4	2,828	-0.14%
2019/08/20	12	83.65	64	82.76	82.50	-52	2,791	-1.86%
2019/08/19	6	82.57	21	82.38	81.90	-15	2,666	-0.56%
2019/08/16	23	81.95	99	81.91	81.00	-76	2,600	-2.92%
2019/08/15	37	79.96	9	80.61	81.50	28	2,487	1.13%
2019/08/14	126	80.68	67	80.65	80.80	59	2,360	2.50%	大買/
2019/08/13	10	77.31	4	76.43	76.30	6	2,148	0.28%
2019/08/12	33	78.00	14	77.82	76.30	19	2,136	0.89%
2019/08/08	12	76.80	0	0.00	77.30	12	2,088	0.57%
2019/08/07	20	76.74	22	76.34	76.40	-2	2,055	-0.10%
2019/08/06	12	73.88	12	72.47	75.10	0	1,980	0.00%
2019/08/05	5	74.00	17	73.55	73.50	-12	1,965	-0.61%
2019/08/02	2	73.35	13	73.11	73.30	-11	1,957	-0.56%
2019/08/01	15	74.52	92	74.41	74.90	-77	1,956	-3.94%
2019/07/31	9	74.92	46	74.79	74.20	-37	1,941	-1.91%
2019/07/30	29	74.38	27	74.32	74.00	2	1,890	0.11%
2019/07/29	39	77.56	94	77.48	75.30	-55	1,848	-2.97%
2019/07/26	51	76.02	62	76.16	77.10	-11	1,759	-0.63%
2019/07/25	33	73.09	20	72.36	73.30	13	1,565	0.83%
2019/07/24	22	71.07	12	71.23	71.10	10	1,482	0.67%
2019/07/23	43	71.38	112	70.78	69.90	-69	1,466	-4.70%	大賣/
2019/07/22	113	70.05	66	70.08	70.50	47	1,474	3.19%	大買/
2019/07/18	0	0.00	3	67.90	67.40	-3	1,452	-0.21%
2019/07/17	2	67.80	24	68.01	67.70	-22	1,561	-1.41%
2019/07/16	0	0.00	30	68.62	68.30	-30	1,819	-1.65%
2019/07/15	13	68.80	3	68.70	68.70	10	1,811	0.55%
2019/07/12	38	69.36	6	69.15	68.70	32	1,829	1.75%
2019/07/11	0	0.00	14	67.74	67.70	-14	1,808	-0.77%
2019/07/10	0	0.00	1	67.60	67.60	-1	1,834	-0.05%
2019/07/09	3	67.73	0	0.00	67.70	3	1,855	0.16%
2019/07/08	1	67.90	3	67.00	68.00	-2	1,864	-0.11%
2019/07/05	15	67.24	1	67.20	67.30	14	1,877	0.75%
2019/07/04	1	66.00	5	65.80	66.00	-4	1,866	-0.21%
2019/07/03	25	67.60	0	0.00	67.60	25	1,875	1.33%
2019/07/02	2	67.90	5	68.30	67.90	-3	1,886	-0.16%
2019/07/01	10	69.00	11	68.53	68.40	-1	1,909	-0.05%
2019/06/28	0	0.00	29	67.40	67.30	-29	1,945	-1.49%
2019/06/27	2	67.40	1	68.00	68.00	1	1,984	0.05%
2019/06/26	20	67.06	1	66.60	67.00	19	1,994	0.95%
2019/06/25	13	68.58	7	67.10	67.00	6	2,012	0.30%
2019/06/24	0	0.00	6	67.08	67.70	-6	2,018	-0.30%
2019/06/21	14	69.41	36	69.07	67.00	-22	2,045	-1.08%
2019/06/20	37	68.84	8	68.25	68.60	29	2,046	1.42%
2019/06/19	0	0.00	10	67.83	67.90	-10	2,081	-0.48%
2019/06/18	15	67.20	10	67.08	67.40	5	2,104	0.24%
2019/06/17	6	67.40	3	67.10	66.60	3	2,133	0.14%
2019/06/14	0	0.00	1	67.60	67.00	-1	2,242	-0.04%
2019/06/13	10	67.55	14	67.41	67.30	-4	2,333	-0.17%
2019/06/12	14	67.10	8	66.90	66.70	6	2,346	0.26%
2019/06/11	0	0.00	13	67.29	66.80	-13	2,357	-0.55%
2019/06/10	21	67.03	3	66.83	67.70	18	2,367	0.76%
2019/06/04	0	0.00	1	65.30	65.40	-1	2,479	-0.04%
2019/06/03	1	65.20	25	64.56	65.10	-24	2,582	-0.93%
2019/05/31	22	66.15	5	65.48	65.80	17	2,761	0.62%
2019/05/30	4	65.00	31	64.64	65.50	-27	2,845	-0.95%
2019/05/29	7	63.60	1	63.70	64.30	6	3,040	0.20%
2019/05/27	0	0.00	1	64.40	64.20	-1	3,233	-0.03%
2019/05/24	5	63.80	1	63.80	63.50	4	3,274	0.12%
2019/05/23	1	63.30	2	63.75	63.30	-1	3,289	-0.03%
2019/05/22	2	65.05	38	64.95	64.70	-36	3,304	-1.09%
2019/05/21	37	63.60	0	0.00	64.70	37	3,327	1.11%
2019/05/20	1	62.90	15	62.50	62.50	-14	3,335	-0.42%
2019/05/17	5	63.36	23	63.49	63.20	-18	3,347	-0.54%
2019/05/16	0	0.00	1	64.50	65.00	-1	3,429	-0.03%
2019/05/15	3	64.97	49	64.79	64.90	-46	3,479	-1.32%
2019/05/14	48	64.18	74	62.54	64.80	-26	3,513	-0.74%
2019/05/13	89	65.92	29	65.01	64.80	60	3,519	1.70%
2019/05/10	15	65.09	42	63.88	63.90	-27	3,494	-0.77%
2019/05/09	42	64.91	16	65.76	64.00	26	3,514	0.74%
2019/05/08	11	66.98	2	66.35	66.70	9	3,481	0.26%
2019/05/07	3	67.70	4	67.40	67.30	-1	3,503	-0.03%
2019/05/06	11	67.67	88	67.53	67.10	-77	3,522	-2.19%
2019/05/03	75	69.07	4	68.80	69.30	71	3,502	2.03%
2019/05/02	9	68.28	52	67.76	68.50	-43	3,502	-1.23%
2019/04/30	60	68.15	22	67.81	68.00	38	3,519	1.08%
2019/04/29	28	67.93	23	67.49	67.70	5	3,503	0.14%
2019/04/26	66	69.04	19	70.05	69.10	47	3,501	1.34%
2019/04/25	16	71.48	17	71.46	71.30	-1	3,459	-0.03%
2019/04/24	79	71.45	64	71.39	71.30	15	3,510	0.43%
2019/04/23	25	70.97	39	71.48	70.80	-14	3,497	-0.40%
2019/04/22	191	71.34	96	71.75	72.50	95	3,430	2.77%	大買/
2019/04/19	8	67.73	4	67.43	67.70	4	3,190	0.13%
2019/04/18	2	67.45	7	67.63	67.10	-5	3,202	-0.16%
2019/04/17	2	68.25	26	68.47	67.90	-24	3,240	-0.74%
2019/04/16	27	68.43	22	67.39	68.40	5	3,299	0.15%
2019/04/15	14	67.93	1	67.50	67.60	13	3,341	0.39%
2019/04/12	10	67.66	25	67.24	67.10	-15	3,398	-0.44%
2019/04/11	21	68.34	55	68.67	67.70	-34	3,425	-0.99%
2019/04/10	43	68.71	0	0.00	68.90	43	3,469	1.24%
2019/04/09	3	68.50	11	68.52	68.20	-8	3,479	-0.23%
2019/04/08	24	68.54	31	68.35	68.80	-7	3,524	-0.20%
2019/04/03	5	67.80	43	67.72	67.70	-38	3,528	-1.08%
2019/04/02	78	69.85	74	69.46	68.20	4	3,545	0.11%
2019/04/01	61	68.60	32	68.76	68.90	29	3,597	0.81%
2019/03/29	14	67.67	5	67.68	67.50	9	3,561	0.25%
2019/03/28	2	68.10	55	67.91	68.00	-53	3,586	-1.48%
2019/03/27	67	68.38	26	67.82	68.60	41	3,630	1.13%
2019/03/26	18	67.94	16	67.54	67.30	2	3,635	0.06%
2019/03/25	27	66.93	10	66.40	67.20	17	3,670	0.46%
2019/03/22	16	67.60	37	68.56	67.60	-21	3,700	-0.57%
2019/03/21	36	69.15	5	69.14	68.90	31	3,719	0.83%
2019/03/20	14	68.94	46	69.32	68.60	-32	3,893	-0.82%
2019/03/19	77	70.05	88	69.37	68.90	-11	3,916	-0.28%
2019/03/18	57	68.45	33	68.25	68.60	24	3,907	0.61%
2019/03/15	15	66.67	12	66.74	66.90	3	3,908	0.08%
2019/03/14	16	66.44	17	66.36	66.30	-1	4,001	-0.02%
2019/03/13	13	66.12	11	66.09	65.90	2	4,055	0.05%
2019/03/12	64	66.09	3	66.47	65.90	61	4,097	1.49%
2019/03/11	7	66.67	4	66.15	65.90	3	4,218	0.07%
2019/03/08	48	65.54	36	65.31	65.90	12	4,260	0.28%
2019/03/07	60	68.24	93	68.15	66.80	-33	4,273	-0.77%
2019/03/06	271	70.37	103	70.11	69.60	168	4,231	3.97%	大買/大賣/鉅額交易
2019/03/05	51	68.33	107	68.52	67.90	-56	4,114	-1.36%	大賣/
2019/03/04	151	67.75	144	67.44	69.20	7	4,093	0.17%	大買/大賣/
2019/02/27	157	64.87	83	64.91	65.50	74	4,055	1.82%	大買/
2019/02/26	13	63.47	25	63.44	63.10	-12	4,043	-0.30%
2019/02/25	30	63.77	5	63.42	63.00	25	4,274	0.58%
2019/02/22	0	0.00	1	62.00	62.10	-1	4,562	-0.02%
2019/02/21	3	62.73	10	63.16	62.40	-7	4,709	-0.15%
2019/02/20	100	62.64	16	62.34	63.00	84	4,722	1.78%
2019/02/19	16	62.30	3	62.07	62.20	13	4,699	0.28%
2019/02/15	12	61.29	9	61.90	61.40	3	4,670	0.06%
2019/02/14	14	63.75	7	63.71	63.50	7	4,587	0.15%
2019/02/13	22	66.20	36	65.88	65.00	-14	4,557	-0.31%
2019/02/12	30	65.20	13	65.30	65.20	17	4,536	0.37%
2019/02/11	0	0.00	76	63.98	64.30	-76	4,502	-1.69%
2019/01/30	7	64.86	6	64.13	63.60	1	4,487	0.02%
2019/01/29	1	64.10	21	63.78	64.10	-20	4,451	-0.45%
2019/01/28	130	64.82	7	64.77	64.50	123	4,444	2.77%	大買/鉅額交易
2019/01/25	1	63.80	0	0.00	64.20	1	4,412	0.02%
2019/01/24	0	0.00	2	63.40	63.50	-2	4,391	-0.05%
2019/01/22	0	0.00	4	62.40	62.80	-4	4,370	-0.09%
2019/01/21	1	63.70	2	63.60	63.50	-1	4,353	-0.02%
2019/01/18	5	64.16	18	63.94	63.80	-13	4,342	-0.30%
2019/01/17	6	64.73	11	65.75	64.30	-5	4,313	-0.12%
2019/01/16	20	65.86	74	65.12	65.80	-54	4,275	-1.26%
2019/01/15	32	65.30	26	64.92	64.50	6	4,208	0.14%
2019/01/14	5	64.30	170	63.49	63.70	-165	4,180	-3.95%	大賣/鉅額交易
2019/01/11	61	65.14	78	65.02	64.90	-17	4,157	-0.41%
2019/01/10	7	65.29	15	64.84	65.80	-8	4,135	-0.19%
2019/01/09	32	66.18	245	64.91	64.80	-213	4,120	-5.17%	大賣/鉅額交易
2019/01/08	91	66.77	37	66.89	66.20	54	4,089	1.32%
2019/01/07	40	67.49	34	66.75	66.30	6	4,018	0.15%
2019/01/04	53	65.58	37	66.15	66.20	16	3,965	0.40%
2019/01/03	59	65.76	13	65.69	65.40	46	3,911	1.18%
2019/01/02	48	66.15	24	66.03	64.90	24	3,870	0.62%
2018/12/28	6	63.63	5	63.92	64.20	1	3,810	0.03%
2018/12/27	134	64.42	11	63.96	63.70	123	3,803	3.23%	大買/鉅額交易
2018/12/26	4	62.60	9	63.50	61.70	-5	3,736	-0.13%
2018/12/25	10	63.97	21	63.84	63.30	-11	3,717	-0.30%
2018/12/24	29	64.65	12	65.28	65.50	17	3,668	0.46%
2018/12/22	6	61.90	7	61.84	61.90	-1	3,554	-0.03%
2018/12/21	9	62.03	69	61.93	61.60	-60	3,564	-1.68%
2018/12/20	11	61.60	95	61.18	61.20	-84	3,520	-2.39%
2018/12/19	77	63.92	11	63.04	63.00	66	3,475	1.90%
2018/12/18	7	63.87	24	64.39	63.20	-17	3,445	-0.49%
2018/12/17	30	67.04	9	67.13	65.70	21	3,398	0.62%
2018/12/14	39	67.56	307	67.38	67.80	-268	3,354	-7.99%	大賣/鉅額交易
2018/12/13	166	68.10	231	68.57	68.20	-65	3,305	-1.97%	大買/大賣/
2018/12/12	71	65.97	23	65.92	65.10	48	3,106	1.54%
2018/12/11	131	65.87	28	65.54	65.20	103	3,059	3.37%	大買/鉅額交易
2018/12/10	14	65.02	15	65.18	65.00	-1	2,973	-0.03%
2018/12/07	16	64.53	97	63.47	64.60	-81	2,895	-2.80%
2018/12/06	72	62.48	152	61.31	60.50	-80	2,820	-2.84%	大賣/
2018/12/05	47	64.49	55	64.53	64.50	-8	2,756	-0.29%
2018/12/04	57	65.99	27	65.84	65.00	30	2,709	1.11%
2018/12/03	21	64.48	33	64.04	63.60	-12	2,567	-0.47%
2018/11/30	37	64.36	65	64.03	62.60	-28	2,493	-1.12%
2018/11/29	16	63.11	36	63.47	62.50	-20	2,426	-0.82%
2018/11/28	44	64.35	19	64.37	63.00	25	2,375	1.05%
2018/11/27	156	63.43	14	63.26	63.10	142	2,317	6.13%	大買/鉅額交易
2018/11/26	55	62.77	10	62.93	64.00	45	2,242	2.01%
2018/11/23	30	61.39	71	61.16	60.20	-41	2,078	-1.97%
2018/11/22	363	63.92	129	64.16	62.40	234	1,911	12.24%	大買/大賣/鉅額交易
2018/11/21	368	64.14	82	63.09	63.60	286	1,669	17.14%	大買/鉅額交易
2018/11/20	252	60.14	12	59.63	60.50	240	1,347	17.82%	大買/鉅額交易
2018/11/19	13	54.98	6	54.98	55.00	7	1,193	0.59%
2018/11/16	8	52.95	12.9	53.34	53.40	-4.9	1,173	-0.42%
2018/11/15	1	52.20	1	52.90	52.30	0	1,180	0.00%
2018/11/14	2	52.15	0	0.00	52.20	2	1,199	0.17%
2018/11/09	0	0.00	3	52.73	52.90	-3	1,273	-0.24%
2018/11/06	0	0.00	3	50.97	49.85	-3	1,415	-0.21%
2018/11/05	15	51.13	0	0.00	51.30	15	1,486	1.01%
2018/10/29	0	0.00	1	47.90	47.50	-1	1,482	-0.07%
2018/10/25	17	49.11	1	48.30	48.65	16	1,477	1.08%
2018/10/24	14	50.16	0	0.00	49.70	14	1,477	0.95%
2018/10/22	1	49.70	0	0.00	49.05	1	1,482	0.07%
2018/10/19	0	0.00	1	49.90	49.90	-1	1,472	-0.07%
2018/10/16	4	45.71	0	0.00	45.85	4	1,455	0.27%
2018/10/12	1	43.05	0	0.00	45.05	1	1,419	0.07%
2018/10/11	0	0.00	1	45.00	43.05	-1	1,409	-0.07%
2018/10/04	90	49.38	0.1	51.00	49.40	89.9	1,377	6.52%
2018/09/28	0	0.00	1	50.90	50.00	-1	1,394	-0.07%
2018/09/25	0	0.00	1	51.00	50.70	-1	1,390	-0.07%
2018/09/19	12	50.40	0	0.00	50.50	12	1,362	0.88%
2018/09/14	1	51.70	0	0.00	52.00	1	1,336	0.07%
2018/09/13	0	0.00	3	51.87	51.20	-3	1,328	-0.23%
2018/09/12	5	52.22	21	51.93	51.70	-16	1,323	-1.21%
2018/09/11	7	49.27	0	0.00	49.40	7	1,287	0.54%
2018/09/07	0	0.00	29	50.57	50.90	-29	1,296	-2.24%
2018/09/06	5	52.58	11	52.16	51.80	-6	1,291	-0.46%
2018/09/05	40	53.23	1	53.20	52.80	39	1,294	3.01%
2018/09/04	5	52.00	0	0.00	52.00	5	1,294	0.39%
2018/09/03	3	52.83	5	52.40	52.30	-2	1,291	-0.15%
2018/08/30	0	0.00	1	54.10	54.50	-1	1,356	-0.07%
2018/08/29	0	0.00	2	54.25	54.40	-2	1,386	-0.14%
2018/08/28	1	53.70	0	0.00	53.70	1	1,499	0.07%
2018/08/27	0	0.00	1	54.40	54.00	-1	1,525	-0.07%
2018/08/24	1	53.30	0	0.00	53.50	1	1,539	0.06%
2018/08/23	0	0.00	1	54.50	54.90	-1	1,555	-0.06%
2018/08/22	0	0.00	2	53.80	53.80	-2	1,565	-0.13%
2018/08/21	1	53.80	0	0.00	53.60	1	1,558	0.06%
2018/08/20	1	54.50	1	53.90	54.20	0	1,567	0.00%
2018/08/17	0	0.00	19	52.16	52.10	-19	1,572	-1.21%
2018/08/16	0	0.00	1	52.20	52.20	-1	1,542	-0.06%
2018/08/14	7	53.91	75	53.92	54.20	-68	1,494	-4.55%
2018/08/13	6	56.52	11	59.54	56.30	-5	1,441	-0.35%
2018/08/10	2	63.40	2	63.75	62.50	0	1,353	0.00%
2018/08/03	97	67.85	4	67.90	68.10	93	1,392	6.68%
2018/08/02	0	0.00	1	67.50	67.30	-1	1,422	-0.07%
2018/07/31	1	67.70	0	0.00	67.80	1	1,507	0.07%
2018/07/27	5	69.26	0	0.00	69.50	5	1,494	0.33%
2018/07/26	0	0.00	1	68.20	68.60	-1	1,484	-0.07%
2018/07/20	0	0.00	2	68.15	68.20	-2	1,489	-0.13%
2018/07/19	200	67.33	0	0.00	67.10	200	1,486	13.46%	大買/鉅額交易
2018/07/13	0	0.00	2	67.05	67.50	-2	1,468	-0.14%
2018/07/12	1	66.00	0	0.00	66.00	1	1,456	0.07%
2018/07/11	0	0.00	9	65.00	65.30	-9	1,458	-0.62%
2018/07/06	1	66.00	0	0.00	66.00	1	1,435	0.07%
2018/07/05	1	65.90	0	0.00	64.80	1	1,421	0.07%
2018/07/04	1	70.20	1	70.30	70.00	0	1,413	0.00%
2018/07/02	25	71.26	0	0.00	70.80	25	1,431	1.75%
2018/06/28	0	0.00	1	69.80	69.50	-1	1,432	-0.07%
2018/06/22	20	69.55	5	69.50	69.60	15	1,435	1.04%
2018/06/21	0	0.00	1	70.90	70.00	-1	1,436	-0.07%
2018/06/20	7	69.80	0	0.00	69.80	7	1,445	0.48%
2018/06/19	0	0.00	2	72.30	70.40	-2	1,439	-0.14%
2018/06/14	1	71.70	0	0.00	71.30	1	1,413	0.07%
2018/06/13	1.1	72.82	2	73.00	72.60	-0.9	1,408	-0.06%
2018/06/12	1	72.90	0	0.00	73.60	1	1,417	0.07%
2018/06/11	1	73.50	0	0.00	73.70	1	1,422	0.07%
2018/06/07	2	73.35	6	73.55	73.90	-4	1,438	-0.28%
2018/06/06	0	0.00	1	73.80	73.70	-1	1,404	-0.07%
2018/06/05	8	75.33	12	75.36	73.90	-4	1,375	-0.29%
2018/06/04	3	72.20	2	71.65	72.00	1	1,265	0.08%
2018/05/31	1	70.30	35	69.90	69.20	-34	1,212	-2.80%
2018/05/30	2	69.80	0	0.00	69.80	2	1,190	0.17%
2018/05/29	2	71.15	0	0.00	70.60	2	1,175	0.17%
2018/05/28	0	0.00	2	72.15	72.70	-2	1,165	-0.17%
2018/05/25	190	71.20	3	71.03	71.60	187	1,141	16.38%	大買/鉅額交易
2018/05/22	1	69.50	0	0.00	69.80	1	1,085	0.09%
2018/05/17	2	69.70	1	69.80	70.20	1	1,096	0.09%
2018/05/16	2	68.65	0	0.00	68.70	2	1,080	0.19%
2018/05/15	1	70.00	184	70.20	69.90	-183	1,058	-17.29%	大賣/鉅額交易
2018/05/10	0	0.00	8	73.08	72.70	-8	1,028	-0.78%
2018/05/09	3	71.97	11	72.21	72.70	-8	1,008	-0.79%
2018/05/08	1	74.00	0	0.00	74.10	1	970	0.10%
2018/05/07	1.2	78.48	57	78.51	78.40	-55.8	935	-5.97%
2018/05/03	0	0.00	74	78.58	78.70	-74	942	-7.85%
2018/05/02	0	0.00	50	79.16	79.50	-50	943	-5.30%
2018/04/30	2	79.80	1	79.70	80.30	1	944	0.11%
2018/04/27	12	80.03	70	78.61	78.30	-58	972	-5.96%
2018/04/24	0	0.00	2	81.20	80.90	-2	1,004	-0.20%
2018/04/23	1	81.50	1	81.70	81.60	0	1,013	0.00%
2018/04/20	0	0.00	2	81.50	81.70	-2	1,031	-0.19%
2018/04/19	22	81.89	30	81.62	81.70	-8	1,033	-0.77%
2018/04/17	0	0.00	6	81.67	81.60	-6	1,041	-0.58%
2018/04/13	42	81.70	0	0.00	82.20	42	1,117	3.76%
2018/04/10	2	82.15	10	82.07	82.00	-8	1,340	-0.60%
2018/04/09	17	84.39	10	83.93	83.10	7	1,345	0.52%
2018/04/03	0	0.00	100	81.63	81.90	-100	1,323	-7.56%
2018/04/02	1	81.20	5	81.62	82.00	-4	1,328	-0.30%
2018/03/31	4	80.80	9	80.98	82.10	-5	1,335	-0.37%
2018/03/29	0	0.00	40	79.80	79.80	-40	1,356	-2.95%
2018/03/28	1	80.00	0	0.00	79.90	1	1,358	0.07%
2018/03/27	2	80.15	4	80.35	79.40	-2	1,366	-0.15%
2018/03/26	2	79.35	0	0.00	79.20	2	1,451	0.14%
2018/03/23	81	79.72	6	79.67	79.90	75	1,467	5.11%
2018/03/22	1	81.30	0	0.00	80.60	1	1,531	0.07%
2018/03/20	0	0.00	1	81.50	81.70	-1	1,571	-0.06%
2018/03/19	61	81.22	3	81.30	81.10	58	1,602	3.62%
2018/03/16	0	0.00	1	81.00	80.50	-1	1,599	-0.06%
2018/03/14	5	80.94	0	0.00	80.70	5	1,574	0.32%
2018/03/13	62	82.18	36	83.01	81.70	26	1,544	1.68%
2018/03/12	16	83.84	3	83.60	84.00	13	1,514	0.86%
2018/03/09	1	82.50	1	82.40	82.40	0	1,507	0.00%
2018/03/08	1	82.30	1	81.90	82.00	0	1,503	0.00%
2018/03/07	19	82.09	2	82.20	81.70	17	1,507	1.13%
2018/03/06	29	81.66	1	81.70	81.60	28	1,518	1.84%
2018/03/01	1	83.20	52	83.93	83.90	-51	1,537	-3.32%
2018/02/27	1	85.30	3	85.07	84.90	-2	1,524	-0.13%
2018/02/26	4	85.10	0	0.00	84.70	4	1,523	0.26%
2018/02/23	1	84.30	120	84.20	84.20	-119	1,529	-7.78%	大賣/鉅額交易
2018/02/22	20	85.00	1	83.80	84.50	19	1,537	1.24%
2018/02/21	103	83.70	2	84.05	84.20	101	1,543	6.54%	大買/鉅額交易
2018/02/09	0	0.00	3	81.97	82.50	-3	1,536	-0.20%
2018/02/07	0	0.00	2	82.80	82.70	-2	1,520	-0.13%
2018/02/06	2	81.70	6	80.88	81.40	-4	1,513	-0.26%
2018/02/05	1	82.70	2	82.25	84.00	-1	1,490	-0.07%
2018/02/02	5	83.80	0	0.00	83.70	5	1,489	0.34%
2018/01/31	13	83.75	0	0.00	83.70	13	1,534	0.85%
2018/01/30	0	0.00	2	83.70	83.20	-2	1,567	-0.13%
2018/01/29	2	84.20	3	84.20	84.00	-1	1,625	-0.06%
2018/01/24	2	83.80	3	82.73	83.70	-1	1,634	-0.06%
2018/01/23	5	83.14	24	83.68	83.00	-19	1,632	-1.16%
2018/01/22	24	84.53	18	83.68	84.00	6	1,620	0.37%
2018/01/19	19	84.14	272	84.15	84.10	-253	1,643	-15.40%	大賣/鉅額交易
2018/01/18	5	83.96	2	83.50	83.50	3	1,659	0.18%
2018/01/17	1	83.90	278	83.43	83.20	-277	1,670	-16.58%	大賣/鉅額交易
2018/01/16	53	84.46	7	84.40	84.10	46	1,653	2.78%
2018/01/15	1	84.10	2	84.00	84.10	-1	1,640	-0.06%
2018/01/12	36	84.99	0	0.00	84.50	36	1,646	2.19%
2018/01/11	2	84.35	1	84.30	84.30	1	1,647	0.06%
2018/01/10	272	84.51	10	84.20	84.50	262	1,673	15.66%	大買/鉅額交易
2018/01/09	10	86.26	6	86.83	85.10	4	1,671	0.24%
2018/01/08	6	87.37	13	87.68	86.00	-7	1,726	-0.41%
2018/01/05	137	87.75	50	89.18	87.70	87	1,715	5.07%	大買/
2018/01/04	72	88.58	36	88.03	89.00	36	1,656	2.17%
2018/01/03	0	0.00	3	85.20	85.20	-3	1,570	-0.19%
2018/01/02	0	0.00	200	84.91	85.30	-200	1,578	-12.67%	大賣/鉅額交易