宏捷科 (8086)-統一券商分點個股進出

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

宏捷科

(8086)

可現股當沖

股價
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
2,490張
產業
上櫃半導體類股▼0.06%
1338人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏捷科 (8086)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
2024/11/22	9	101.00	12	100.69	101.00	-3	2,478	-0.12%
2024/11/21	23	98.05	4.1	101.03	99.40	19	2,447	0.77%
2024/11/20	2	95.30	9	95.00	94.90	-7	2,407	-0.29%
2024/11/19	2	92.67	5.6	94.94	96.00	-3.5	2,411	-0.15%
2024/11/18	5	93.94	8.3	93.98	94.00	-3.3	2,409	-0.14%
2024/11/15	26	95.19	4.8	95.29	94.80	21.2	2,418	0.88%
2024/11/14	10	95.95	11.7	95.77	94.60	-1.7	2,435	-0.07%
2024/11/13	13	100.65	8	99.08	98.30	5	2,413	0.21%
2024/11/12	11	98.22	10	97.92	96.10	1	2,342	0.04%
2024/11/11	10	97.93	12	96.50	97.50	-2	2,300	-0.09%
2024/11/08	45	93.38	6.6	94.57	93.00	38.4	2,280	1.68%
2024/11/07	3.1	93.29	3.5	93.29	93.30	-0.4	2,295	-0.02%
2024/11/06	3	91.30	1.9	91.20	91.70	1.1	2,299	0.05%
2024/11/05	3	89.67	8.2	89.79	90.20	-5.2	2,322	-0.22%
2024/11/04	11	92.56	5.4	92.77	91.80	5.7	2,358	0.24%
2024/11/01	0	0.00	6	94.35	95.20	-6	2,387	-0.25%
2024/10/30	7	92.90	7.1	92.85	92.40	-0.1	2,419	0.00%
2024/10/29	6	94.07	6.6	94.05	93.10	-0.6	2,431	-0.02%
2024/10/28	39	95.46	13.5	94.66	93.80	25.5	2,444	1.04%
2024/10/25	21	97.28	35	97.25	97.80	-14	2,451	-0.57%
2024/10/24	5	98.72	29	98.61	98.40	-24	2,450	-0.98%
2024/10/23	8	101.81	2	100.50	100.50	6	2,433	0.25%
2024/10/22	0	0.00	1.1	100.64	101.50	-1.1	2,440	-0.05%
2024/10/21	1	101.50	5.2	100.78	102.50	-4.2	2,467	-0.17%
2024/10/18	4	101.75	17	101.41	101.00	-13	2,479	-0.52%
2024/10/17	6	103.67	10	102.65	103.00	-4	2,518	-0.16%
2024/10/16	10.1	103.71	20.4	103.89	103.00	-10.3	2,523	-0.41%
2024/10/15	32	107.75	31	108.42	107.50	1	2,505	0.04%
2024/10/14	1	103.50	7	104.29	103.50	-6	2,480	-0.24%
2024/10/11	5	103.90	2	103.25	104.00	3	2,525	0.12%
2024/10/09	1	101.50	3	105.33	101.50	-2	2,558	-0.08%
2024/10/08	2	105.00	4	104.13	104.50	-2	2,608	-0.08%
2024/10/07	52	104.63	11	104.09	105.00	41	2,664	1.54%
2024/10/04	7	105.64	25	104.96	105.50	-18	2,720	-0.66%
2024/10/01	13	107.85	15.2	108.03	106.00	-2.2	2,786	-0.08%
2024/09/30	20	107.93	16.4	107.15	106.50	3.6	2,810	0.13%
2024/09/27	25	108.18	9	107.83	108.00	16	2,980	0.54%
2024/09/26	7	107.71	20.4	107.73	107.00	-13.4	2,999	-0.45%
2024/09/25	26	108.98	46	108.09	107.50	-20	3,049	-0.66%
2024/09/24	79	107.56	12.4	105.44	107.00	66.6	3,120	2.14%
2024/09/23	9	104.78	4	104.51	104.50	5	3,074	0.16%
2024/09/20	5	104.20	10.6	105.16	103.00	-5.6	3,090	-0.18%
2024/09/19	19	105.08	4.9	104.18	105.00	14.1	3,098	0.45%
2024/09/18	3	101.33	40.2	102.37	101.00	-37.2	3,097	-1.20%
2024/09/16	41.1	106.01	28.2	104.38	105.00	12.9	3,139	0.41%
2024/09/13	8	100.50	7	100.64	101.00	1	3,143	0.03%
2024/09/12	3	100.67	8.9	100.77	101.00	-5.9	3,251	-0.18%
2024/09/11	3	98.37	3.2	99.71	98.10	-0.2	3,311	-0.01%
2024/09/10	49	97.45	52.2	97.55	98.00	-3.2	3,422	-0.09%
2024/09/09	15	98.75	21.4	98.89	99.50	-6.4	3,443	-0.19%
2024/09/06	7	102.29	8.3	101.05	100.50	-1.3	3,567	-0.04%
2024/09/05	23	102.33	22.2	102.64	101.00	0.8	3,560	0.02%
2024/09/04	71	104.42	39.1	103.11	102.50	31.9	3,524	0.91%
2024/09/03	20	112.68	100.6	115.24	111.50	-80.6	3,487	-2.31%
2024/09/02	84.4	117.74	95.1	116.52	115.00	-10.7	3,453	-0.31%
2024/08/30	168	117.34	138.3	116.18	115.00	29.7	3,382	0.88%	大買/大賣/
2024/08/29	111.6	110.11	7.8	109.22	113.00	103.8	3,207	3.24%	大買/鉅額交易
2024/08/28	1	103.50	5	102.60	103.00	-4	3,136	-0.13%
2024/08/27	7	103.43	1	103.00	102.50	6	3,147	0.19%
2024/08/26	2	103.50	5	103.90	103.50	-3	3,162	-0.09%
2024/08/23	12	104.21	4	103.50	104.50	8	3,168	0.25%
2024/08/22	32	105.31	5	104.20	105.00	27	3,181	0.85%
2024/08/21	26	102.87	17	103.32	102.50	9	3,179	0.28%
2024/08/20	10	106.10	4	105.50	105.00	6	3,177	0.19%
2024/08/19	8	105.31	10	104.55	104.50	-2	3,176	-0.06%
2024/08/16	16	105.41	2	104.50	105.00	14	3,193	0.44%
2024/08/15	0	0.00	8	101.94	102.00	-8	3,178	-0.25%
2024/08/14	13	103.46	5	102.60	102.50	8	3,185	0.25%
2024/08/13	1	100.50	5	100.90	101.00	-4	3,182	-0.13%
2024/08/12	9.1	99.78	54	99.53	100.00	-45	3,185	-1.41%
2024/08/09	3.3	99.24	32.1	100.37	98.20	-28.8	3,183	-0.91%
2024/08/08	2	97.65	5	97.16	97.40	-3	3,166	-0.10%
2024/08/07	41	99.65	6.9	98.28	99.30	34.1	3,177	1.07%
2024/08/06	14.9	91.15	25.9	91.70	93.70	-11	3,223	-0.34%
2024/08/05	14	95.87	25.1	96.37	95.00	-11.1	3,199	-0.35%
2024/08/02	1	105.00	18	104.61	105.50	-17	3,190	-0.53%
2024/08/01	2	109.50	2	110.00	111.00	0	3,179	0.00%
2024/07/31	13	107.73	10	106.65	107.00	3	3,217	0.09%
2024/07/30	9	110.10	9.4	108.96	111.50	-0.4	3,220	-0.01%
2024/07/29	3	112.49	13.1	111.88	110.50	-10.1	3,214	-0.31%
2024/07/26	10	114.65	14	114.21	114.50	-4	3,241	-0.12%
2024/07/23	2	119.25	75	118.69	119.00	-73	3,270	-2.23%
2024/07/22	5.1	118.72	22	119.23	118.50	-16.9	3,259	-0.52%
2024/07/19	14	126.71	28	126.48	125.00	-14	3,225	-0.43%
2024/07/18	37.2	130.19	64.5	129.43	129.50	-27.3	3,217	-0.85%
2024/07/17	15	136.07	64	135.41	135.50	-49	3,168	-1.55%
2024/07/16	25	137.74	15	137.53	135.50	10	3,179	0.31%
2024/07/15	13	137.62	6	136.33	136.50	7	3,207	0.22%
2024/07/12	5	136.10	44	135.91	135.50	-39	3,196	-1.22%
2024/07/11	30.9	139.28	31	139.68	138.00	-0.1	3,188	0.00%
2024/07/10	153.5	139.78	11	135.14	140.50	142.5	3,190	4.47%	大買/鉅額交易
2024/07/09	23	135.85	60.2	136.18	134.50	-37.2	3,157	-1.18%
2024/07/08	25.4	138.76	46	139.65	138.50	-20.6	3,131	-0.66%
2024/07/05	50.3	141.89	13	140.23	142.50	37.3	3,102	1.20%
2024/07/04	19	140.58	20	140.45	138.50	-1	3,053	-0.03%
2024/07/03	366	143.01	69.7	142.61	140.50	296.3	3,023	9.80%	大買/鉅額交易
2024/07/02	39	139.18	25	139.08	140.50	14	2,944	0.48%
2024/07/01	224	140.15	23	139.72	139.00	201	3,100	6.48%	大買/鉅額交易
2024/06/28	121	139.81	51	139.27	139.50	70	3,078	2.27%	大買/
2024/06/27	14	135.25	521	133.40	133.00	-507	2,996	-16.92%	大賣/鉅額交易
2024/06/26	14	136.15	20	135.83	134.00	-6	2,998	-0.20%
2024/06/25	28.5	134.55	29	134.74	135.50	-0.5	3,030	-0.02%
2024/06/24	21.9	138.34	114	138.46	137.00	-92.1	3,023	-3.05%	大賣/
2024/06/21	71	141.27	25	139.60	141.50	46	3,052	1.51%
2024/06/20	90	139.39	37	137.75	140.50	53	3,067	1.73%
2024/06/19	44	138.65	79	137.04	136.00	-35	3,070	-1.14%
2024/06/18	32.3	138.85	90	138.35	138.00	-57.7	3,049	-1.89%
2024/06/17	638	135.57	63.1	135.49	137.50	574.9	3,107	18.50%	大買/鉅額交易
2024/06/14	15	131.67	11	131.14	130.00	4	3,174	0.13%
2024/06/13	53	130.03	15	130.60	131.00	38	3,199	1.19%
2024/06/12	0	0.00	2	123.25	122.50	-2	3,122	-0.06%
2024/06/07	4	121.88	378	121.98	122.50	-374	3,252	-11.50%	大賣/鉅額交易
2024/06/06	60	125.21	65	124.50	124.00	-5	3,331	-0.15%
2024/06/05	11.3	128.91	22.3	127.60	126.00	-11.1	3,419	-0.32%
2024/06/04	28	130.63	8	131.13	129.50	20	3,501	0.57%
2024/06/03	11	125.41	5	125.50	125.50	6	3,670	0.16%
2024/05/31	3	127.50	2	126.75	125.50	1	3,784	0.03%
2024/05/30	8	127.75	18	127.92	127.00	-10	4,116	-0.24%
2024/05/29	1	131.50	10	131.75	131.00	-9	4,213	-0.21%
2024/05/28	18	132.83	3.5	132.36	132.00	14.5	4,395	0.33%
2024/05/27	4	131.38	7	130.93	131.00	-3	4,422	-0.07%
2024/05/24	15	129.87	0	0.00	130.00	15	4,504	0.33%
2024/05/23	10	131.15	31	131.13	130.00	-21	4,559	-0.46%
2024/05/22	39	131.10	20	132.00	132.50	19	4,640	0.41%
2024/05/21	1	128.50	6	129.17	128.50	-5	4,767	-0.10%
2024/05/20	15	129.60	1	128.00	130.00	14	5,075	0.28%
2024/05/17	2	128.50	4	129.50	128.50	-2	5,354	-0.04%
2024/05/16	33.1	130.33	1	130.00	130.00	32.1	5,652	0.57%
2024/05/15	6	129.08	48.8	128.43	128.50	-42.8	5,715	-0.75%
2024/05/13	2	128.25	2	128.25	128.00	0	5,957	0.00%
2024/05/10	6.1	130.01	25.1	131.53	129.00	-19	6,025	-0.31%
2024/05/09	12	136.34	60	138.18	136.00	-48	6,017	-0.80%
2024/05/08	32	140.89	4	140.00	141.00	28	6,125	0.46%
2024/05/07	16	138.34	4	138.25	138.00	12	6,160	0.19%
2024/05/06	7	138.21	19	141.66	137.50	-12	6,159	-0.19%
2024/05/03	24.2	139.84	21	139.36	139.00	3.2	6,128	0.05%
2024/05/02	12	136.50	27	136.26	135.50	-15	6,131	-0.24%
2024/04/30	64	140.74	35	139.67	138.00	29	6,128	0.47%
2024/04/29	55	135.10	18	134.72	137.00	37	6,095	0.61%
2024/04/26	10	131.20	0	0.00	130.00	10	6,101	0.16%
2024/04/25	10	129.80	4	130.25	129.50	6	6,159	0.10%
2024/04/24	14.1	132.68	10	132.45	133.00	4.1	6,199	0.07%
2024/04/23	11	129.27	4	129.37	129.50	7	6,231	0.11%
2024/04/22	8	126.75	3	127.17	126.50	5	6,254	0.08%
2024/04/19	12.3	129.64	12	129.38	130.50	0.3	6,244	0.00%
2024/04/18	2	136.25	16	136.38	136.00	-14	6,235	-0.22%
2024/04/17	28.7	136.31	94	135.77	137.00	-65.3	6,273	-1.04%
2024/04/16	8.2	133.62	9.1	131.95	132.00	-0.9	6,267	-0.02%
2024/04/15	6.6	137.69	3	138.17	137.00	3.6	6,267	0.06%
2024/04/12	7.3	140.14	43.1	140.59	139.50	-35.8	6,300	-0.57%
2024/04/11	4.1	142.67	8	142.75	142.00	-3.9	6,385	-0.06%
2024/04/10	3.1	145.32	15	144.63	145.50	-11.9	6,613	-0.18%
2024/04/09	11	146.91	7	145.64	145.50	4	6,700	0.06%
2024/04/08	53.1	146.58	186	148.88	146.00	-132.9	6,701	-1.98%	大賣/鉅額交易
2024/04/03	93	153.07	107	151.52	153.00	-14	6,653	-0.21%	大賣/
2024/04/02	52	149.38	25	147.74	150.00	27	6,505	0.42%
2024/04/01	48.1	147.80	5.5	148.59	146.00	42.6	6,500	0.65%
2024/03/29	2	145.00	100	143.68	144.00	-98	6,539	-1.50%
2024/03/28	7.4	146.23	59	144.10	143.00	-51.6	6,631	-0.78%
2024/03/27	6.3	149.09	227	147.83	147.50	-220.7	6,657	-3.31%	大賣/鉅額交易
2024/03/26	16	153.41	57	151.84	148.00	-41	6,672	-0.61%
2024/03/25	161	156.64	46.2	156.24	154.00	114.8	6,721	1.71%	大買/鉅額交易
2024/03/22	35	149.84	30	147.77	152.00	5	6,761	0.07%
2024/03/21	20.1	147.52	21	148.36	146.50	-0.9	6,791	-0.01%
2024/03/20	29.2	151.20	148	151.83	148.00	-118.8	6,725	-1.77%	大賣/鉅額交易
2024/03/19	204	159.43	466.4	158.49	158.00	-262.3	6,646	-3.95%	大買/大賣/鉅額交易
2024/03/18	249	156.96	75	155.17	158.00	174	6,507	2.67%	大買/鉅額交易
2024/03/15	92	152.96	37	151.89	153.50	55	6,533	0.84%
2024/03/14	119	148.86	31	149.27	148.00	88	6,492	1.36%	大買/
2024/03/13	46	153.54	544	153.16	153.50	-498	6,499	-7.66%	大賣/鉅額交易
2024/03/12	132	158.86	160	157.52	157.50	-28	6,554	-0.43%	大買/大賣/
2024/03/11	150.1	156.15	80	152.04	154.50	70.1	6,616	1.06%	大買/
2024/03/08	38.7	147.89	113.7	153.28	148.00	-75.1	6,843	-1.10%	大賣/
2024/03/07	194.4	158.35	144.3	158.01	155.50	50.1	6,863	0.73%	大買/大賣/
2024/03/06	63.3	155.79	44	152.76	156.50	19.3	6,810	0.28%
2024/03/05	226	156.16	128.1	158.41	153.00	97.9	7,132	1.37%	大買/大賣/
2024/03/04	228.1	150.15	133.2	148.63	149.50	94.9	6,935	1.37%	大買/大賣/
2024/03/01	277	148.41	24	143.92	149.00	253	7,028	3.60%	大買/鉅額交易
2024/02/29	19	140.42	3	138.17	141.50	16	7,376	0.22%
2024/02/27	10	142.25	17	137.24	137.50	-7	7,583	-0.09%
2024/02/26	3	140.33	43	139.01	141.50	-40	7,726	-0.52%
2024/02/23	28	143.34	45	143.46	142.00	-17	7,717	-0.22%
2024/02/22	71.6	147.71	167.2	148.98	145.50	-95.5	7,700	-1.24%	大賣/
2024/02/21	557	149.62	89.6	149.49	147.50	467.4	7,663	6.10%	大買/鉅額交易
2024/02/20	117.8	145.92	546.3	145.85	143.50	-428.5	7,390	-5.80%	大買/大賣/鉅額交易
2024/02/19	749	145.37	92	142.13	146.00	657	7,152	9.19%	大買/鉅額交易
2024/02/16	140	132.44	58	130.39	133.00	82	6,911	1.19%	大買/
2024/02/15	77	130.93	42	129.45	131.00	35	6,907	0.51%
2024/02/05	39	129.09	30	128.17	127.50	9	6,912	0.13%
2024/02/02	16	126.34	121	125.57	123.00	-105	7,017	-1.50%	大賣/鉅額交易
2024/02/01	67	124.43	81	124.26	124.50	-14	7,181	-0.19%
2024/01/31	61	123.97	27	123.28	124.00	34	7,284	0.47%
2024/01/30	20	119.45	3	119.33	121.00	17	7,457	0.23%
2024/01/29	24	117.04	27	117.67	117.00	-3	7,574	-0.04%
2024/01/26	10	116.95	21	115.55	117.00	-11	7,741	-0.14%
2024/01/25	5	116.40	10	117.90	115.50	-5	7,829	-0.06%
2024/01/24	47	118.82	36	117.60	118.00	11	8,076	0.14%
2024/01/23	3	117.83	27	117.48	117.00	-24	8,270	-0.29%
2024/01/22	26	117.85	134	117.57	118.50	-108	8,375	-1.29%	大賣/鉅額交易
2024/01/19	24	115.06	585	113.00	115.00	-561	8,337	-6.73%	大賣/鉅額交易
2024/01/18	10	113.10	11	116.05	113.00	-1	8,290	-0.01%
2024/01/17	17	117.15	20.3	117.60	116.50	-3.3	8,260	-0.04%
2024/01/16	24	116.33	26	115.63	116.50	-2	8,224	-0.02%
2024/01/15	4	115.25	2	116.25	116.50	2	8,198	0.02%
2024/01/12	5	114.40	321	113.64	113.50	-316	8,208	-3.85%	大賣/鉅額交易
2024/01/11	13	114.73	9	115.78	114.50	4	8,179	0.05%
2024/01/10	19	115.55	27	115.76	115.50	-8	8,148	-0.10%
2024/01/09	23.3	117.46	22	118.73	117.00	1.3	8,130	0.02%
2024/01/08	102	118.39	103	118.72	117.00	-1	8,104	-0.01%	大買/大賣/
2024/01/05	52	117.11	72	118.88	117.00	-20	8,054	-0.25%
2024/01/04	111.1	122.76	362	119.87	118.50	-250.9	7,944	-3.16%	大買/大賣/鉅額交易
2024/01/03	24	123.23	47	122.33	120.00	-23	7,701	-0.30%
2024/01/02	41	130.29	325	129.35	129.00	-284	7,612	-3.73%	大賣/鉅額交易
2023/12/29	41	131.23	20	130.73	131.00	21	7,661	0.27%
2023/12/28	14	130.93	30	129.75	128.00	-16	7,880	-0.20%
2023/12/27	24	131.44	23.2	131.14	132.00	0.8	7,841	0.01%
2023/12/26	119	129.74	44	129.80	130.00	75	7,810	0.96%	大買/
2023/12/25	36	128.71	14	127.68	129.50	22	7,736	0.28%
2023/12/22	248	123.99	5	123.90	123.50	243	7,629	3.19%	大買/鉅額交易
2023/12/21	53.7	119.87	77	119.22	119.00	-23.3	7,557	-0.31%
2023/12/20	46	122.32	31	121.11	122.00	15	7,532	0.20%
2023/12/19	9.1	125.32	10	124.75	122.50	-0.9	7,433	-0.01%
2023/12/18	14.3	130.77	40.5	130.88	129.50	-26.2	7,350	-0.36%
2023/12/15	33.3	136.53	4	135.25	134.50	29.3	7,320	0.40%
2023/12/14	12	134.29	316	135.59	134.00	-304	7,408	-4.10%	大賣/鉅額交易
2023/12/13	6	136.75	9	136.83	136.00	-3	7,405	-0.04%
2023/12/12	30.9	140.47	25	140.58	138.00	5.9	7,399	0.08%
2023/12/11	13	141.65	51	140.00	140.50	-38	7,360	-0.52%
2023/12/08	53	141.17	60	140.16	139.00	-7	7,394	-0.09%
2023/12/07	50	140.45	97	142.06	137.50	-47	7,512	-0.63%
2023/12/06	451	141.06	305	140.39	142.00	146	7,637	1.91%	大買/大賣/鉅額交易
2023/12/05	168	138.52	282	140.36	139.00	-114	7,538	-1.51%	大買/大賣/鉅額交易
2023/12/04	449	138.95	62	140.37	139.50	387	7,401	5.23%	大買/鉅額交易
2023/12/01	98.2	137.47	186	137.70	137.50	-87.8	7,428	-1.18%	大賣/
2023/11/30	2,131	139.27	535.5	139.82	139.00	1,595.5	7,508	21.25%	大買/大賣/鉅額交易
2023/11/29	164	129.98	126	128.39	130.50	38	7,336	0.52%	大買/大賣/
2023/11/28	214	126.97	226	125.55	127.50	-12	7,309	-0.16%	大買/大賣/
2023/11/27	378.1	136.16	1,364.7	132.31	125.50	-986.6	7,161	-13.78%	大買/大賣/鉅額交易
2023/11/24	1,057.7	137.40	122.1	132.75	139.00	935.6	6,737	13.89%	大買/大賣/鉅額交易
2023/11/22	47.5	122.46	308	121.66	122.50	-260.5	6,286	-4.14%	大賣/鉅額交易
2023/11/21	90	123.35	213	122.70	124.00	-123	6,247	-1.97%	大賣/鉅額交易
2023/11/20	11	123.55	507	122.93	123.00	-496	6,208	-7.99%	大賣/鉅額交易
2023/11/17	15	127.77	75	127.08	127.00	-60	6,142	-0.98%
2023/11/16	7.4	129.25	2.1	129.71	129.50	5.4	6,124	0.09%
2023/11/15	157	129.83	16	131.66	129.00	141	6,074	2.32%	大買/鉅額交易
2023/11/14	9	129.44	36	128.71	131.00	-27	6,020	-0.45%
2023/11/13	26.2	131.22	109.3	131.97	131.00	-83.1	5,958	-1.40%	大賣/
2023/11/10	282.1	130.05	242.3	130.28	132.00	39.8	5,855	0.68%	大買/大賣/
2023/11/09	1,233	126.48	152	124.67	129.50	1,081	5,621	19.23%	大買/大賣/鉅額交易
2023/11/08	197	122.32	127	120.88	123.00	70	5,388	1.30%	大買/大賣/
2023/11/07	191	121.63	140	120.56	120.00	51	5,235	0.97%	大買/大賣/
2023/11/06	492	117.28	40.2	116.93	116.50	451.8	4,945	9.14%	大買/鉅額交易
2023/11/03	28	113.71	16	114.41	112.00	12	4,829	0.25%
2023/11/02	44	112.05	59	112.67	112.00	-15	4,675	-0.32%
2023/11/01	392	112.86	513	112.58	112.50	-121	4,719	-2.56%	大買/大賣/鉅額交易
2023/10/31	449	111.64	368	104.75	112.50	81	4,614	1.76%	大買/大賣/
2023/10/30	378	103.26	36	102.36	102.50	342	4,409	7.76%	大買/鉅額交易
2023/10/27	12	96.57	7	96.23	95.80	5	4,291	0.12%
2023/10/26	2	96.15	22.9	96.10	96.00	-20.9	4,311	-0.49%
2023/10/25	26	100.36	2.2	100.16	99.80	23.8	4,325	0.55%
2023/10/24	6	97.40	16.7	98.11	97.50	-10.7	4,317	-0.25%
2023/10/23	16	100.55	1	99.60	98.80	15	4,354	0.34%
2023/10/20	14.5	98.71	15	100.43	99.00	-0.5	4,363	-0.01%
2023/10/19	9	101.67	10.6	103.17	101.50	-1.6	4,417	-0.04%
2023/10/18	8.4	105.39	36	104.36	104.50	-27.6	4,446	-0.62%
2023/10/17	29	105.36	23	107.57	104.50	6	4,526	0.13%
2023/10/16	29	107.90	2	106.00	107.50	27	4,590	0.59%
2023/10/13	4	106.50	15	107.17	106.50	-11	4,614	-0.24%
2023/10/12	11.5	106.37	1	105.50	107.50	10.5	4,638	0.23%
2023/10/11	8	105.63	6.2	105.03	104.50	1.8	4,650	0.04%
2023/10/06	0	0.00	7	107.64	107.50	-7	4,674	-0.15%
2023/10/05	55	107.59	78.6	109.30	107.50	-23.6	4,711	-0.50%
2023/10/04	70	112.09	18.7	112.05	109.00	51.3	4,741	1.08%
2023/10/03	1	110.50	1	111.00	108.50	0	4,573	0.00%
2023/10/02	7	111.50	0.5	111.00	109.50	6.5	4,710	0.14%
2023/09/28	31	108.53	27.5	108.30	107.50	3.5	4,924	0.07%
2023/09/27	11.5	107.85	11	107.73	108.00	0.5	5,086	0.01%
2023/09/26	7	109.93	0	0.00	108.50	7	5,103	0.14%
2023/09/25	14	111.00	23	112.09	111.00	-9	5,119	-0.18%
2023/09/22	30	111.72	17	109.74	111.50	13	5,146	0.25%
2023/09/21	17	110.74	13.5	111.26	110.50	3.5	5,139	0.07%
2023/09/20	25	112.38	26	112.67	112.50	-1	5,107	-0.02%
2023/09/19	46.1	115.12	89.1	117.55	113.50	-43	5,073	-0.85%
2023/09/18	60	119.91	4	118.38	119.00	56	4,963	1.13%
2023/09/15	33	118.50	68	117.76	117.00	-35	4,928	-0.71%
2023/09/14	55	119.22	14	117.46	118.00	41	4,887	0.84%
2023/09/13	69	118.19	232	118.29	118.00	-163	4,824	-3.38%	大賣/鉅額交易
2023/09/12	127	120.69	186	118.04	120.50	-59	4,754	-1.24%	大買/大賣/
2023/09/11	342	121.40	123.8	121.12	117.50	218.2	4,616	4.73%	大買/大賣/鉅額交易
2023/09/08	57	116.41	60.1	114.34	116.50	-3.1	4,370	-0.07%
2023/09/07	59.2	115.84	83.1	116.63	115.00	-23.8	4,311	-0.55%
2023/09/06	75.2	114.37	98	112.85	114.00	-22.8	4,118	-0.55%
2023/09/05	129.8	112.12	230.1	111.80	112.00	-100.3	3,955	-2.54%	大買/大賣/
2023/09/04	242	107.09	267	103.30	110.00	-25	3,740	-0.67%	大買/大賣/
2023/09/01	123.1	100.93	37	99.98	100.00	86.1	3,578	2.41%	大買/
2023/08/31	23.1	98.26	45	97.46	97.00	-21.9	3,519	-0.62%
2023/08/30	131	96.96	14	96.58	97.70	117	3,555	3.29%	大買/鉅額交易
2023/08/29	5	91.36	2	91.30	91.70	3	3,535	0.08%
2023/08/28	8	90.83	61	91.62	90.60	-53	3,558	-1.49%
2023/08/25	3	95.10	14	93.59	93.20	-11	3,585	-0.31%
2023/08/24	28	95.03	54	94.38	94.40	-26	3,576	-0.73%
2023/08/23	55	93.82	38	92.52	94.60	17	3,561	0.48%
2023/08/22	222	89.61	141	89.93	90.40	81	3,524	2.30%	大買/大賣/
2023/08/21	4	87.60	83	87.39	87.50	-79	3,506	-2.25%
2023/08/18	3	88.07	20	89.06	87.50	-17	3,505	-0.48%
2023/08/17	33	89.91	21	87.78	89.90	12	3,515	0.34%
2023/08/16	7	88.83	1.7	88.77	88.90	5.3	3,512	0.15%
2023/08/15	3	88.43	3	88.00	88.00	0	3,502	0.00%
2023/08/14	1	89.50	5	90.24	89.50	-4	3,488	-0.11%
2023/08/11	6.1	92.58	66	92.73	91.80	-59.9	3,487	-1.72%
2023/08/10	13	93.98	51	94.10	93.60	-38	3,487	-1.09%
2023/08/09	13	95.44	27	99.17	94.90	-14	3,499	-0.40%
2023/08/08	14	99.11	64	99.16	99.20	-50	3,431	-1.46%
2023/08/07	133	100.40	101	99.77	100.00	32	3,397	0.94%	大買/大賣/
2023/08/04	152	99.24	86	97.43	99.50	66	3,254	2.03%	大買/
2023/08/02	33	93.62	2	92.50	90.50	31	3,095	1.00%
2023/08/01	22	92.48	45	92.45	92.50	-23	3,084	-0.75%
2023/07/31	33	94.18	20	93.68	92.30	13	3,097	0.42%
2023/07/28	30	92.71	24	90.88	91.60	6	3,081	0.19%
2023/07/27	16.1	92.02	6	91.68	91.10	10.1	3,068	0.33%
2023/07/26	7.1	91.70	33	91.52	90.00	-25.9	3,101	-0.83%
2023/07/25	0	0.00	7	95.67	95.50	-7	3,086	-0.23%
2023/07/24	13	96.56	17	98.90	95.90	-4	3,095	-0.13%
2023/07/21	16	97.73	72	97.90	97.50	-56	3,030	-1.85%
2023/07/20	58.7	100.40	87	98.95	100.00	-28.3	3,024	-0.93%
2023/07/19	39	100.90	14	98.11	96.20	25	2,932	0.85%
2023/07/18	13	97.46	19.1	96.03	96.50	-6.1	2,905	-0.21%
2023/07/17	5	97.78	8	96.41	96.60	-3	2,913	-0.10%
2023/07/14	4	97.70	10	98.09	97.60	-6	2,935	-0.20%
2023/07/13	2.1	100.45	18	99.36	97.60	-15.9	2,963	-0.54%
2023/07/12	22	100.73	26	101.45	99.20	-4	2,963	-0.13%
2023/07/11	84	102.70	84	100.87	103.00	0	2,923	0.00%
2023/07/10	81	99.70	146	98.35	99.90	-65	2,853	-2.28%	大賣/
2023/07/07	106	96.85	260	98.55	96.40	-154	2,797	-5.50%	大買/大賣/鉅額交易
2023/07/06	293	101.50	34.1	98.10	101.00	258.9	2,753	9.40%	大買/鉅額交易
2023/07/05	25	97.14	64	96.62	93.90	-39	2,569	-1.52%
2023/07/04	63	92.18	25.4	91.41	92.20	37.6	2,486	1.51%
2023/07/03	35.3	90.88	0	0.00	91.30	35.3	2,511	1.41%
2023/06/30	10	90.56	4	90.80	90.30	6	2,543	0.24%
2023/06/29	4	87.45	4	88.33	88.50	0	2,648	0.00%
2023/06/28	0	0.00	14	87.61	88.00	-14	2,944	-0.48%
2023/06/27	14	88.36	1	86.30	86.00	13	3,058	0.43%
2023/06/26	2	87.00	3	87.10	86.30	-1	3,127	-0.03%
2023/06/21	28.2	87.29	32	87.21	87.10	-3.8	3,190	-0.12%
2023/06/20	2	88.70	5	88.96	88.50	-3	3,180	-0.09%
2023/06/19	2	89.60	6	89.33	89.30	-4	3,181	-0.13%
2023/06/16	4	90.78	86	90.74	90.50	-82	3,177	-2.58%
2023/06/15	98	91.90	16	91.71	92.00	82	3,176	2.58%
2023/06/14	1	88.70	18	89.49	88.60	-17	3,176	-0.54%
2023/06/13	8	91.11	11	90.66	90.70	-3	3,171	-0.09%
2023/06/12	3	89.80	9	90.01	89.80	-6	3,162	-0.19%
2023/06/09	3	91.23	35	90.17	90.30	-32	3,153	-1.01%
2023/06/08	34	90.87	110	92.40	90.10	-76	3,136	-2.42%	大賣/
2023/06/07	92	93.70	6	91.58	93.20	86	3,092	2.78%
2023/06/06	1	86.80	120	89.36	89.60	-119	2,970	-4.01%	大賣/鉅額交易
2023/06/05	645.1	89.69	73.4	89.46	90.00	571.7	2,919	19.58%	大買/鉅額交易
2023/06/02	192	88.03	55	87.07	88.10	137	2,829	4.84%	大買/鉅額交易
2023/06/01	76.2	84.79	11	83.71	84.10	65.2	2,751	2.37%
2023/05/31	24	83.58	7	83.87	82.90	17	2,754	0.62%
2023/05/30	0	82.00	1	80.90	81.00	-1	2,709	-0.04%
2023/05/29	2	82.55	4	82.75	81.70	-2	2,708	-0.07%
2023/05/26	6	81.53	8	80.55	81.30	-2	2,705	-0.07%
2023/05/25	2	80.20	2	80.00	80.00	0	2,704	0.00%
2023/05/24	3	80.80	26	80.70	80.70	-23	2,717	-0.85%
2023/05/23	43	82.18	25	81.56	81.00	18	2,793	0.64%
2023/05/22	12	79.91	24	79.67	80.20	-12	2,834	-0.42%
2023/05/18	73	78.24	0	0.00	78.00	73	2,834	2.58%
2023/05/17	5	77.46	6	77.60	77.40	-1	2,828	-0.04%
2023/05/16	4	78.43	12	79.00	77.20	-8	2,814	-0.28%
2023/05/15	13	76.93	60	76.80	76.80	-47	2,805	-1.68%
2023/05/12	2	79.30	10	78.92	79.30	-8	2,795	-0.29%
2023/05/11	4	78.70	21	79.13	78.70	-17	2,804	-0.61%
2023/05/10	8	78.93	10	80.34	80.40	-2	2,821	-0.07%
2023/05/09	7	79.63	36	79.56	78.80	-29	2,816	-1.03%
2023/05/08	19	81.27	2	81.05	81.00	17	2,812	0.60%
2023/05/05	17	80.26	17	80.84	80.10	0	2,834	0.00%
2023/05/04	15	81.33	72	82.14	81.20	-57	2,828	-2.01%
2023/05/03	1	82.10	14	82.91	82.10	-13	2,846	-0.46%
2023/05/02	75	84.98	45	84.23	84.30	30	2,862	1.05%
2023/04/28	72	83.17	2	83.70	82.80	70	2,943	2.38%
2023/04/27	0	0.00	5	80.24	79.60	-5	2,979	-0.17%
2023/04/26	8	83.05	274	83.00	82.00	-266	2,971	-8.95%	大賣/鉅額交易
2023/04/25	6.2	87.48	34	85.55	83.00	-27.8	2,969	-0.94%
2023/04/24	2	89.60	2.6	88.39	88.30	-0.6	2,943	-0.02%
2023/04/21	7	90.03	35	90.10	89.00	-28	2,953	-0.95%
2023/04/20	23	91.63	31	92.90	90.60	-8	2,945	-0.27%
2023/04/19	43	94.78	11	94.85	94.10	32	3,037	1.05%
2023/04/18	28	93.84	62	93.89	93.00	-34	3,004	-1.13%
2023/04/17	125	92.78	16	92.42	93.90	109	3,010	3.62%	大買/鉅額交易
2023/04/14	51	90.71	2	91.40	90.40	49	2,968	1.65%
2023/04/13	17.1	91.57	18	91.72	90.40	-0.9	2,945	-0.03%
2023/04/12	30	93.28	52.1	92.36	93.40	-22.1	2,911	-0.76%
2023/04/11	137	93.79	69.2	93.80	93.70	67.8	2,871	2.36%	大買/
2023/04/10	52	91.09	58.1	90.78	91.00	-6.1	2,772	-0.22%
2023/04/07	130	90.60	94	89.39	90.60	36	2,734	1.32%	大買/
2023/04/06	49.1	88.62	11	87.52	89.00	38.1	2,638	1.44%
2023/03/31	29	86.62	101	86.05	87.20	-72	2,585	-2.78%	大賣/
2023/03/30	128.3	87.54	37	86.73	87.80	91.3	2,526	3.61%	大買/
2023/03/29	177	88.42	126	88.33	85.10	51	2,387	2.14%	大買/大賣/
2023/03/28	12	81.81	90	81.60	82.30	-78	2,095	-3.72%
2023/03/27	177	82.44	149	81.52	82.80	28	1,974	1.42%	大買/大賣/
2023/03/24	80	80.61	15	81.24	80.90	65	1,894	3.43%
2023/03/23	75	78.64	2	78.10	78.10	73	1,841	3.96%
2023/03/22	2	78.10	44	77.73	78.10	-42	1,842	-2.28%
2023/03/21	4	77.65	0	0.00	78.00	4	1,844	0.22%
2023/03/20	1	78.30	13	77.52	77.30	-12	1,850	-0.65%
2023/03/17	26	76.73	16	77.06	77.00	10	1,844	0.54%
2023/03/16	4	73.90	8	71.99	72.10	-4	1,803	-0.22%
2023/03/15	2	75.10	0	0.00	74.00	2	1,808	0.11%
2023/03/14	2	74.10	5	74.34	74.10	-3	1,819	-0.16%
2023/03/13	2	75.30	2	73.80	75.50	0	1,855	0.00%
2023/03/10	8	76.49	31	76.16	75.30	-23	1,871	-1.23%
2023/03/09	12	78.28	9	78.00	77.80	3	1,897	0.16%
2023/03/08	5	79.10	8	78.55	78.90	-3	1,918	-0.16%
2023/03/07	1	78.60	64	78.63	78.50	-63	1,953	-3.23%
2023/03/06	66	79.17	9.1	79.00	79.30	56.9	1,982	2.87%
2023/03/03	18	76.57	22	75.43	77.50	-4	2,067	-0.19%
2023/03/01	2	77.10	2	77.00	77.10	0	2,428	0.00%
2023/02/24	6	77.87	30	76.89	76.70	-24	2,435	-0.99%
2023/02/23	3	77.70	6	78.05	78.00	-3	2,420	-0.12%
2023/02/22	8	77.78	11	77.61	77.50	-3	2,422	-0.12%
2023/02/21	20	80.73	85	81.04	79.20	-65	2,423	-2.68%
2023/02/20	90	79.69	11	79.75	81.00	79	2,353	3.36%
2023/02/17	4	77.48	45	77.14	76.90	-41	2,309	-1.77%
2023/02/15	8	77.30	4	76.25	76.10	4	2,374	0.17%
2023/02/14	5	76.24	24	76.55	76.20	-19	2,405	-0.79%
2023/02/13	22	76.84	7	76.51	76.30	15	2,419	0.62%
2023/02/10	4	76.05	16	75.45	76.30	-12	2,431	-0.49%
2023/02/09	3	78.03	23	77.33	77.30	-20	2,420	-0.83%
2023/02/08	23	78.58	10	78.47	78.80	13	2,417	0.54%
2023/02/07	12	77.26	43	77.04	77.30	-31	2,404	-1.29%
2023/02/06	43	77.14	18	76.77	76.70	25	2,413	1.04%
2023/02/03	9	76.21	49	76.52	75.60	-40	2,440	-1.64%
2023/02/02	18	78.48	6	78.53	78.40	12	2,458	0.49%
2023/02/01	71	78.70	50	78.24	77.90	21	2,486	0.84%
2023/01/31	11	78.84	55	78.95	79.50	-44	2,460	-1.79%
2023/01/30	151	79.65	12	79.36	79.90	139	2,435	5.71%	大買/鉅額交易
2023/01/17	69	72.61	6	72.75	74.20	63	2,326	2.71%
2023/01/16	2	71.25	12	70.63	69.90	-10	2,254	-0.44%
2023/01/13	0	0.00	18	71.84	70.50	-18	2,238	-0.80%
2023/01/12	0	0.00	13	73.78	72.50	-13	2,229	-0.58%
2023/01/11	2	74.35	17	74.39	74.10	-15	2,223	-0.67%
2023/01/10	7	74.21	184	74.19	74.20	-177	2,221	-7.97%	大賣/鉅額交易
2023/01/09	203	75.66	36	75.32	75.20	167	2,193	7.61%	大買/鉅額交易
2023/01/06	46	72.89	12	72.63	73.10	34	2,076	1.64%
2023/01/05	27	73.29	21	73.50	71.90	6	2,069	0.29%
2023/01/04	8	71.09	10	70.89	70.80	-2	2,021	-0.10%
2023/01/03	9	68.76	3	69.10	69.10	6	2,013	0.30%
2022/12/30	0	0.00	4	68.93	68.10	-4	2,013	-0.20%
2022/12/29	21	68.24	7	68.41	69.10	14	2,026	0.69%
2022/12/28	2	67.20	4	66.98	66.90	-2	2,073	-0.10%
2022/12/27	6	68.42	0	0.00	68.20	6	2,079	0.29%
2022/12/26	3	67.40	3	67.60	67.00	0	2,084	0.00%
2022/12/23	10	67.76	0	0.00	67.70	10	2,102	0.48%
2022/12/21	3	66.50	5	66.70	66.60	-2	2,129	-0.09%
2022/12/20	4	71.20	13	68.10	67.10	-9	2,140	-0.42%
2022/12/19	12	71.74	1	71.70	71.20	11	2,137	0.51%
2022/12/16	3	71.03	9	70.46	71.40	-6	2,139	-0.28%
2022/12/15	4	72.30	24	72.09	71.90	-20	2,144	-0.93%
2022/12/14	24	72.82	3	73.37	73.50	21	2,131	0.99%
2022/12/13	0	0.00	3	71.50	71.10	-3	2,120	-0.14%
2022/12/12	3	70.63	0	0.00	70.90	3	2,117	0.14%
2022/12/09	1	71.30	2	71.70	69.80	-1	2,110	-0.05%
2022/12/08	0	0.00	4	70.80	70.60	-4	2,100	-0.19%
2022/12/07	2	71.50	4	72.45	71.50	-2	2,092	-0.10%
2022/12/06	0	0.00	4	73.30	73.20	-4	2,080	-0.19%
2022/12/05	1	75.20	5	74.74	74.50	-4	2,069	-0.19%
2022/12/02	14	75.94	38	75.81	76.10	-24	2,032	-1.18%
2022/12/01	33	75.68	44	76.24	75.40	-11	2,018	-0.54%
2022/11/30	34	77.09	104	76.53	75.40	-70	1,996	-3.51%	大賣/
2022/11/29	28	76.03	102	76.34	76.40	-74	1,991	-3.71%	大賣/
2022/11/28	1	78.20	51	78.71	78.80	-50	1,970	-2.54%
2022/11/25	96	79.89	87	79.98	79.30	9	1,999	0.45%
2022/11/24	106	78.83	80	77.30	81.50	26	2,007	1.30%	大買/
2022/11/23	137	74.27	24	72.98	75.50	113	1,717	6.58%	大買/鉅額交易
2022/11/22	3	68.50	4	69.23	68.70	-1	1,617	-0.06%
2022/11/21	1	68.30	3	68.67	67.60	-2	1,615	-0.12%
2022/11/18	5	70.46	13	70.13	68.80	-8	1,630	-0.49%
2022/11/17	22	70.02	0	0.00	70.50	22	1,689	1.30%
2022/11/16	13	68.01	14	68.07	68.60	-1	1,764	-0.06%
2022/11/15	13	68.32	16.2	68.01	68.50	-3.2	1,755	-0.18%
2022/11/14	12	67.23	13	66.88	67.20	-1	1,735	-0.06%
2022/11/11	13	65.88	6	66.92	65.80	7	1,720	0.41%
2022/11/10	9	66.99	43	66.42	66.90	-34	1,656	-2.05%
2022/11/09	4	64.80	42	64.72	64.50	-38	1,622	-2.34%
2022/11/08	32	64.36	22.1	64.10	62.70	9.9	1,608	0.62%
2022/11/07	4	63.88	1	63.30	63.60	3	1,598	0.19%
2022/11/04	11	63.14	28	63.00	63.50	-17	1,608	-1.06%
2022/11/03	14	62.16	42	62.42	63.40	-28	1,598	-1.75%
2022/11/02	1	63.80	25	63.17	63.30	-24	1,583	-1.52%
2022/11/01	9	62.26	41	62.05	63.10	-32	1,571	-2.04%
2022/10/31	56	61.03	24	61.46	61.80	32	1,530	2.09%
2022/10/28	47	56.90	75	57.38	56.20	-28	1,509	-1.85%
2022/10/27	5	59.44	6	60.37	60.30	-1	1,465	-0.07%
2022/10/26	25	57.93	34	58.13	58.20	-9	1,457	-0.62%
2022/10/25	20	58.96	10	59.49	58.00	10	1,444	0.69%
2022/10/24	30	60.67	35	60.85	60.00	-5	1,433	-0.35%
2022/10/21	2	60.80	0	0.00	58.70	2	1,443	0.14%
2022/10/20	42	61.37	60	60.38	61.00	-18	1,492	-1.21%
2022/10/19	41.1	60.87	13	61.04	60.60	28.1	1,494	1.88%
2022/10/18	21	60.33	26	60.80	60.60	-5	1,485	-0.34%
2022/10/17	14	59.43	37	59.71	60.50	-23	1,477	-1.56%
2022/10/14	17	57.59	52	57.68	58.70	-35	1,464	-2.39%
2022/10/13	30	56.66	9	57.31	55.20	21	1,456	1.44%
2022/10/12	10	59.70	8	59.43	58.80	2	1,436	0.14%
2022/10/11	9	59.51	21	59.55	59.60	-12	1,429	-0.84%
2022/10/07	1	62.80	2	62.50	62.50	-1	1,429	-0.07%
2022/10/06	115.2	63.40	7	63.01	63.70	108.2	1,440	7.51%	大買/鉅額交易
2022/10/05	22	64.50	47	63.92	65.00	-25	1,425	-1.75%
2022/10/04	3	61.37	2	61.30	61.40	1	1,376	0.07%
2022/10/03	13	60.49	9	60.58	59.90	4	1,373	0.29%
2022/09/30	36	58.76	36	59.68	60.90	0	1,383	0.00%
2022/09/29	33	60.11	6	59.80	60.20	27	1,383	1.95%
2022/09/28	6	61.60	124	60.04	59.70	-118	1,402	-8.41%	大賣/鉅額交易
2022/09/27	7	64.29	3	64.27	63.50	4	1,407	0.28%
2022/09/26	77	67.20	12	67.65	66.10	65	1,423	4.57%
2022/09/23	5	70.96	14	71.02	70.20	-9	1,429	-0.63%
2022/09/22	22	69.55	49	69.69	71.50	-27	1,445	-1.87%
2022/09/21	39	71.57	6	71.40	71.40	33	1,442	2.29%
2022/09/20	1	73.10	0	0.00	72.80	1	1,452	0.07%
2022/09/19	14	73.12	0	0.00	72.60	14	1,460	0.96%
2022/09/16	4	75.35	4	75.63	74.50	0	1,459	0.00%
2022/09/15	8	76.88	40	76.64	76.50	-32	1,465	-2.18%
2022/09/14	39	75.07	1	75.00	75.60	38	1,480	2.57%
2022/09/13	5	77.96	55	78.71	76.20	-50	1,498	-3.34%
2022/09/12	7	76.93	33	77.12	77.10	-26	1,525	-1.70%
2022/09/08	15	75.16	9	75.20	75.00	6	1,543	0.39%
2022/09/07	20	74.23	9	74.31	74.10	11	1,564	0.70%
2022/09/06	30	75.69	18	76.22	75.50	12	1,579	0.76%
2022/09/05	36	77.96	33	78.29	78.00	3	1,578	0.19%
2022/09/02	38	79.79	30	79.92	80.50	8	1,593	0.50%
2022/09/01	12	81.55	45	81.83	80.80	-33	1,578	-2.09%
2022/08/31	12	81.65	56	80.97	82.00	-44	1,524	-2.89%
2022/08/29	4	74.53	8	74.60	74.90	-4	1,447	-0.28%
2022/08/26	1	77.70	0	0.00	77.60	1	1,501	0.07%
2022/08/24	36	77.93	34	79.58	77.20	2	1,540	0.13%
2022/08/23	313	78.71	314	79.17	82.00	-1	1,536	-0.07%	大買/大賣/
2022/08/22	1	75.80	0	0.00	75.60	1	1,469	0.07%
2022/08/19	10	77.25	0	0.00	76.70	10	1,507	0.66%
2022/08/18	0	0.00	3	76.27	76.60	-3	1,507	-0.20%
2022/08/17	178	77.08	0	0.00	76.80	178	1,514	11.75%	大買/鉅額交易
2022/08/16	3	76.43	23	76.23	76.10	-20	1,520	-1.32%
2022/08/15	6	76.12	28	76.42	76.50	-22	1,532	-1.44%
2022/08/12	16	74.31	5	75.80	75.80	11	1,539	0.71%
2022/08/11	11	74.20	20	74.14	73.50	-9	1,545	-0.58%
2022/08/10	0	0.00	4	71.00	70.80	-4	1,578	-0.25%
2022/08/08	0	0.00	19	71.75	72.30	-19	1,647	-1.15%
2022/08/05	4	70.93	13	71.46	70.80	-9	1,650	-0.55%
2022/08/04	32	69.40	6	69.00	69.20	26	1,658	1.57%
2022/08/03	3	71.67	2	71.25	71.30	1	1,638	0.06%
2022/08/02	2	71.60	0	0.00	71.60	2	1,654	0.12%
2022/08/01	20	73.05	2	71.10	72.40	18	1,664	1.08%
2022/07/29	19	71.98	15	71.80	72.10	4	1,696	0.24%
2022/07/28	16	70.63	20	70.15	70.50	-4	1,747	-0.23%
2022/07/27	32	68.39	51	68.98	70.90	-19	1,751	-1.08%
2022/07/26	55	74.63	19	74.72	73.70	36	1,710	2.10%
2022/07/25	11	77.85	0	0.00	77.50	11	1,713	0.64%
2022/07/22	12	77.78	6	77.95	77.60	6	1,727	0.35%
2022/07/21	1	77.60	35	77.71	78.70	-34	1,764	-1.93%
2022/07/20	25	76.35	7	75.81	76.40	18	1,792	1.00%
2022/07/19	2	74.50	9	74.26	74.40	-7	1,796	-0.39%
2022/07/18	38	74.15	3	74.60	74.30	35	1,826	1.92%
2022/07/15	34	74.10	5	73.86	73.50	29	1,835	1.58%
2022/07/14	89	72.04	4	69.30	72.80	85	1,835	4.63%
2022/07/13	3	69.90	2	70.95	69.30	1	1,821	0.05%
2022/07/12	22	69.22	68	68.97	68.60	-46	1,825	-2.52%
2022/07/11	4	72.20	0	0.00	71.40	4	1,825	0.22%
2022/07/08	10	71.54	2	73.00	72.30	8	1,823	0.44%
2022/07/07	27	67.99	44	69.02	69.10	-17	1,815	-0.94%
2022/07/06	41	66.58	10	67.35	66.10	31	1,824	1.70%
2022/07/05	5	71.44	2	71.00	70.70	3	1,812	0.17%
2022/07/04	2.2	72.33	0	0.00	72.00	2.2	1,807	0.12%
2022/07/01	1.3	79.00	1	78.00	77.10	0.3	1,816	0.01%
2022/06/30	1	81.90	84	81.92	85.00	-83	1,806	-4.60%
2022/06/29	2	83.50	128	84.30	84.60	-126	1,799	-7.00%	大賣/鉅額交易
2022/06/28	0	0.00	4	84.50	84.30	-4	1,797	-0.22%
2022/06/27	4	85.00	5	85.20	84.90	-1	1,802	-0.06%
2022/06/24	8	82.20	0	0.00	82.20	8	1,808	0.44%
2022/06/23	67	80.24	2	81.05	80.70	65	1,818	3.57%
2022/06/22	21	80.95	1	81.50	80.20	20	1,829	1.09%
2022/06/21	49	82.77	3	82.10	83.20	46	1,825	2.52%
2022/06/20	8	80.55	9	81.04	79.50	-1	1,819	-0.05%
2022/06/17	1	84.30	0	0.00	82.60	1	1,799	0.06%
2022/06/16	1	88.90	5	89.18	86.20	-4	1,825	-0.22%
2022/06/15	97	89.96	11	88.85	91.00	86	1,818	4.73%
2022/06/14	3	87.80	0	0.00	88.50	3	1,838	0.16%
2022/06/13	0	0.00	1	88.00	88.10	-1	1,867	-0.05%
2022/06/10	0	0.00	1	93.00	93.40	-1	1,872	-0.05%
2022/06/09	1	94.20	0	0.00	93.70	1	1,920	0.05%
2022/06/08	28	92.91	31	94.88	92.90	-3	1,988	-0.15%
2022/06/07	6	94.60	6	95.40	94.60	0	1,983	0.00%
2022/06/06	15	97.00	14	95.20	96.70	1	1,972	0.05%
2022/06/02	4	94.73	10	94.83	94.10	-6	1,939	-0.31%
2022/06/01	8	95.23	7	94.53	95.40	1	1,958	0.05%
2022/05/31	4	93.38	4	93.38	94.40	0	1,934	0.00%
2022/05/30	22	89.73	2	90.00	90.10	20	1,943	1.03%
2022/05/27	2	88.40	1	86.40	88.20	1	1,926	0.05%
2022/05/26	0	0.00	8	84.96	84.10	-8	1,914	-0.42%
2022/05/25	0	0.00	2	84.70	84.90	-2	1,933	-0.10%
2022/05/24	53	85.09	4	84.45	83.60	49	1,972	2.48%
2022/05/23	1	85.70	13	86.75	85.70	-12	1,975	-0.61%
2022/05/20	3	86.83	7	88.24	87.80	-4	1,996	-0.20%
2022/05/19	2	86.70	5	87.18	88.00	-3	1,989	-0.15%
2022/05/18	9	88.03	2	90.30	88.00	7	2,001	0.35%
2022/05/17	4	88.30	3	84.53	88.80	1	1,971	0.05%
2022/05/16	13	83.92	0	0.00	82.00	13	1,938	0.67%
2022/05/12	0	0.00	36	83.94	81.30	-36	2,035	-1.77%
2022/05/11	8	83.25	4	81.80	83.40	4	2,082	0.19%
2022/05/10	12	80.78	4	80.93	82.30	8	2,107	0.38%
2022/05/09	1	81.00	5	80.80	80.00	-4	2,170	-0.18%
2022/05/06	2	82.10	0	0.00	82.10	2	2,175	0.09%
2022/05/05	5	84.06	2	84.70	85.30	3	2,191	0.14%
2022/05/04	209	84.86	7	85.66	84.30	202	2,143	9.43%	大買/鉅額交易
2022/05/03	2	84.30	10	84.74	85.60	-8	2,129	-0.38%
2022/04/29	1	84.00	14	84.59	84.00	-13	2,152	-0.60%
2022/04/28	5.1	84.38	20	84.81	83.90	-15	2,166	-0.69%
2022/04/27	20	83.39	7	84.01	83.10	13	2,167	0.60%
2022/04/26	3	91.20	22	91.12	89.80	-19	2,145	-0.89%
2022/04/25	0	0.00	89	92.33	92.10	-89	2,135	-4.17%
2022/04/22	0	0.00	18	93.59	94.00	-18	2,131	-0.85%
2022/04/21	2	92.80	26	92.68	92.90	-24	2,136	-1.12%
2022/04/20	21	90.88	1	90.30	90.60	20	2,184	0.92%
2022/04/19	1	92.00	0	0.00	91.40	1	2,299	0.04%
2022/04/18	10	91.84	1	92.30	91.50	9	2,333	0.39%
2022/04/15	2	94.70	4	95.00	94.40	-2	2,345	-0.09%
2022/04/14	0	97.90	1	98.60	97.80	-1	2,434	-0.04%
2022/04/13	2	98.20	23	98.25	98.00	-21	2,452	-0.86%
2022/04/12	4	94.05	13	97.03	97.60	-9	2,501	-0.36%
2022/04/11	14	95.89	1	97.80	95.00	13	2,500	0.52%
2022/04/08	15	95.79	19	97.64	97.60	-4	2,513	-0.16%
2022/04/07	27	95.30	1	95.60	95.70	26	2,509	1.04%
2022/04/06	14	98.80	131	99.07	98.40	-117	2,477	-4.72%	大賣/鉅額交易
2022/04/01	7	98.77	0	0.00	98.80	7	2,510	0.28%
2022/03/31	2	101.00	10	101.00	100.50	-8	2,508	-0.32%
2022/03/30	0	0.00	1	102.00	101.50	-1	2,521	-0.04%
2022/03/29	19	103.00	18	101.50	103.00	1	2,559	0.04%
2022/03/28	17	101.35	10	101.00	101.50	7	2,593	0.27%
2022/03/25	0	102.50	0	0.00	103.00	0	2,609	0.00%
2022/03/24	8	100.13	0	0.00	102.00	8	2,627	0.30%
2022/03/21	8	101.88	28	102.61	101.50	-20	2,741	-0.73%
2022/03/18	1	102.50	6	101.50	102.50	-5	2,723	-0.18%
2022/03/17	14	100.67	9	99.12	101.50	5	2,748	0.18%
2022/03/16	27	97.13	5	96.94	98.00	22	2,722	0.81%
2022/03/15	11	95.77	8	94.68	93.50	3	2,697	0.11%
2022/03/14	31	96.95	6	96.62	97.70	25	2,684	0.93%
2022/03/11	3	99.40	6	98.58	98.20	-3	2,642	-0.11%
2022/03/10	1	103.00	3	103.00	103.00	-2	2,574	-0.08%
2022/03/09	8	100.88	0	0.00	100.50	8	2,586	0.31%
2022/03/08	12	102.67	15	100.51	99.60	-3	2,604	-0.12%
2022/03/07	3	101.33	2	101.50	101.50	1	2,589	0.04%
2022/03/04	0	0.00	5	106.10	106.00	-5	2,595	-0.19%
2022/03/03	2	109.75	7	110.07	110.00	-5	2,628	-0.19%
2022/03/02	5	106.80	2	105.00	107.00	3	2,610	0.11%
2022/03/01	5	104.00	20	106.55	106.50	-15	2,633	-0.57%
2022/02/25	0	0.00	4	101.75	101.50	-4	2,676	-0.15%
2022/02/24	11	102.86	17	102.79	101.00	-6	2,723	-0.22%
2022/02/23	10	106.90	8	106.88	108.00	2	2,710	0.07%
2022/02/22	6	106.33	9	104.67	104.50	-3	2,759	-0.11%
2022/02/21	6	109.50	7	109.43	109.50	-1	2,769	-0.04%
2022/02/18	9	109.11	6	109.33	110.00	3	2,858	0.10%
2022/02/17	2	109.50	7	111.21	111.50	-5	2,913	-0.17%
2022/02/16	6	109.17	14	108.64	109.00	-8	2,929	-0.27%
2022/02/15	3.2	109.72	1	107.50	107.50	2.2	2,937	0.07%
2022/02/14	4	109.62	6	109.08	108.50	-2	2,902	-0.07%
2022/02/11	10	114.60	3	114.33	113.50	7	2,876	0.24%
2022/02/10	17	115.94	8	115.38	118.00	9	2,850	0.32%
2022/02/09	3	112.83	11.1	113.86	114.50	-8.1	2,845	-0.28%
2022/02/08	4.1	115.54	0	0.00	116.00	4.1	2,795	0.15%
2022/02/07	3	115.67	6	114.00	115.00	-3	2,876	-0.10%
2022/01/26	2	117.50	2	115.50	116.50	0	2,887	0.00%
2022/01/25	0.3	118.50	8	117.13	116.50	-7.7	2,991	-0.26%
2022/01/24	18	116.67	12	115.79	118.50	6	3,051	0.20%
2022/01/21	8	120.00	247	118.66	117.00	-239	3,215	-7.43%	大賣/鉅額交易
2022/01/20	1	119.50	2	119.50	121.50	-1	3,291	-0.03%
2022/01/19	4	121.50	11	121.77	119.50	-7	3,567	-0.20%
2022/01/18	0	0.00	19.4	122.93	122.00	-19.4	3,646	-0.53%
2022/01/17	0	0.00	2	124.50	124.50	-2	3,659	-0.05%
2022/01/14	5	119.80	1	122.50	123.00	4	3,713	0.11%
2022/01/13	17	119.53	21	118.36	119.50	-4	3,747	-0.11%
2022/01/12	23	120.85	72	119.83	119.00	-49	3,707	-1.32%
2022/01/11	2.1	128.96	43	127.41	125.50	-40.9	3,610	-1.13%
2022/01/10	18	128.47	19	129.21	130.50	-1	3,587	-0.03%
2022/01/07	39	130.23	43	129.91	130.50	-4	3,580	-0.11%
2022/01/06	0	136.00	16	135.72	136.00	-16	3,506	-0.46%
2022/01/05	21	140.52	41	140.05	138.50	-20	3,510	-0.57%
2022/01/04	1	144.50	62.1	144.08	144.50	-61.1	3,482	-1.75%
2022/01/03	13	144.27	7.2	143.76	143.50	5.8	3,523	0.16%
2021/12/30	6	142.92	5	142.10	142.00	1	3,549	0.03%
2021/12/29	1	141.50	8	141.81	142.00	-7	3,609	-0.19%
2021/12/28	6	143.00	19	144.45	143.00	-13	3,672	-0.35%
2021/12/27	10	142.80	12	142.38	142.50	-2	3,682	-0.05%
2021/12/24	4.1	142.38	18	141.67	141.50	-13.9	3,727	-0.37%
2021/12/23	22.2	140.75	11	139.32	141.00	11.2	3,746	0.30%
2021/12/22	12	138.96	14	137.46	139.50	-2	3,769	-0.05%
2021/12/21	22.4	136.33	21	135.95	137.50	1.4	3,741	0.04%
2021/12/20	4.2	134.12	24	133.63	133.50	-19.8	3,731	-0.53%
2021/12/17	23	136.28	16	136.31	137.50	7	3,723	0.19%
2021/12/16	3	143.33	6	141.75	142.50	-3	3,647	-0.08%
2021/12/15	7.1	140.15	11	139.32	140.00	-3.9	3,687	-0.11%
2021/12/14	4	140.75	10	140.10	139.50	-6	3,746	-0.16%
2021/12/13	10.3	145.89	21.3	144.90	144.00	-11	3,887	-0.28%
2021/12/10	54	142.80	221	142.27	141.50	-167	4,011	-4.16%	大賣/鉅額交易
2021/12/09	28	144.18	22	144.52	144.00	6	4,040	0.15%
2021/12/08	13	145.73	7	146.29	145.00	6	4,087	0.15%
2021/12/07	2	147.00	2	145.50	146.00	0	4,097	0.00%
2021/12/06	14	144.29	4	144.50	144.00	10	4,114	0.24%
2021/12/03	16	146.41	21	145.12	146.00	-5	4,183	-0.12%
2021/12/02	37.1	145.07	1	143.50	146.00	36.1	4,229	0.85%
2021/12/01	1	146.00	7	144.57	146.50	-6	4,262	-0.14%
2021/11/30	11	149.91	11	149.59	147.00	0	4,382	0.00%
2021/11/29	18	146.08	5	147.90	147.00	13	4,439	0.29%
2021/11/26	11	144.05	35	143.86	145.00	-24	4,498	-0.53%
2021/11/25	8	152.00	16	150.28	148.00	-8	4,473	-0.18%
2021/11/24	39	149.86	16	149.63	149.00	23	4,490	0.51%
2021/11/23	18.1	155.61	36	153.60	151.00	-17.9	4,467	-0.40%
2021/11/22	8	157.00	17	156.12	156.00	-9	4,482	-0.20%
2021/11/19	47	158.77	24.2	157.89	156.00	22.9	4,636	0.49%
2021/11/18	18	157.81	17.2	156.96	156.00	0.9	4,675	0.02%
2021/11/17	31	156.73	38	155.71	157.50	-7	4,698	-0.15%
2021/11/16	122	154.36	95	154.30	154.50	27	4,643	0.58%	大買/
2021/11/15	10	152.75	8	152.56	151.50	2	4,594	0.04%
2021/11/12	6.3	153.57	4	151.75	152.50	2.3	4,614	0.05%
2021/11/11	11	150.91	6	150.50	150.00	5	4,616	0.11%
2021/11/10	19	151.29	14	149.79	151.50	5	4,664	0.11%
2021/11/09	2	149.75	7	149.64	148.50	-5	4,682	-0.11%
2021/11/08	29	149.16	38	150.86	149.00	-9	4,654	-0.19%
2021/11/05	30	151.48	26	150.29	152.00	4	4,661	0.09%
2021/11/04	36	150.33	230	151.42	150.00	-194	4,693	-4.13%	大賣/鉅額交易
2021/11/03	5	158.10	24	157.81	155.00	-19	4,630	-0.41%
2021/11/02	43	158.33	90	160.47	154.00	-47	4,621	-1.02%
2021/11/01	32	160.58	66	159.53	161.00	-34	4,584	-0.74%
2021/10/29	114	164.60	92	160.70	159.50	22	4,642	0.47%	大買/
2021/10/28	44	159.65	97	159.38	158.50	-53	4,492	-1.18%
2021/10/27	179	159.10	127	158.70	161.50	52	4,457	1.17%	大買/大賣/
2021/10/26	116	148.39	35	148.03	149.00	81	4,249	1.91%	大買/
2021/10/25	84	140.24	2	139.50	143.00	82	4,228	1.94%
2021/10/22	16	140.34	37	140.05	140.00	-21	4,315	-0.49%
2021/10/21	27	146.20	24	144.98	143.50	3	4,357	0.07%
2021/10/20	29	143.93	33	143.11	143.50	-4	4,338	-0.09%
2021/10/19	28	142.45	1	140.50	143.00	27	4,470	0.60%
2021/10/18	15	138.93	17	139.68	139.00	-2	4,745	-0.04%
2021/10/15	48	139.56	25	138.98	140.00	23	4,962	0.46%
2021/10/14	4	136.00	129	136.17	136.00	-125	5,063	-2.47%	大賣/鉅額交易
2021/10/13	98	135.12	32	133.59	133.50	66	5,126	1.29%
2021/10/12	0	0.00	4	137.13	136.50	-4	5,191	-0.08%
2021/10/08	98	143.61	279	143.10	142.00	-181	5,281	-3.43%	大賣/鉅額交易
2021/10/07	46	143.16	14	141.32	141.50	32	5,378	0.59%
2021/10/06	27	140.11	5	138.30	137.50	22	5,607	0.39%
2021/10/05	39	133.23	135	133.34	138.50	-96	5,874	-1.63%	大賣/
2021/10/04	15	134.47	58	132.42	132.00	-43	6,024	-0.71%
2021/10/01	7	137.43	64	135.69	136.50	-57	6,243	-0.91%
2021/09/30	32	140.47	2	141.00	143.50	30	6,511	0.46%
2021/09/29	7	140.64	23	140.96	140.50	-16	6,543	-0.24%
2021/09/28	1	148.00	1	145.50	148.00	0	6,625	0.00%
2021/09/27	13	149.50	13	151.50	149.50	0	6,785	0.00%
2021/09/24	22	150.77	9	150.67	150.50	13	6,839	0.19%
2021/09/23	5	150.00	96	150.04	150.00	-91	6,992	-1.30%
2021/09/22	20	149.73	30	150.43	149.50	-10	7,012	-0.14%
2021/09/17	61	149.87	29	146.34	150.50	32	7,006	0.46%
2021/09/16	244.1	146.28	187	147.19	144.50	57.1	7,056	0.81%	大買/大賣/
2021/09/15	76	149.51	58	151.49	150.00	18	7,098	0.25%
2021/09/14	7	159.86	165	159.15	159.50	-158	7,042	-2.24%	大賣/鉅額交易
2021/09/13	66	157.86	188	158.49	157.00	-122	7,067	-1.73%	大賣/鉅額交易
2021/09/10	42	163.43	64	163.31	163.50	-22	7,043	-0.31%
2021/09/09	28	166.48	30	164.55	165.00	-2	7,066	-0.03%
2021/09/08	59	165.21	67	162.93	164.00	-8	7,095	-0.11%
2021/09/07	29	165.50	54	168.46	165.00	-25	7,193	-0.35%
2021/09/06	32	172.48	54	173.72	172.00	-22	7,207	-0.31%
2021/09/03	54	176.60	52	177.03	174.00	2	7,311	0.03%
2021/09/02	38	175.78	62	175.02	175.00	-24	7,603	-0.32%
2021/09/01	64	173.35	40	171.16	175.00	24	7,580	0.32%
2021/08/31	92.2	166.24	18	166.97	168.50	74.2	7,481	0.99%
2021/08/30	39	166.27	44	170.06	166.00	-5	7,499	-0.07%
2021/08/27	181.2	169.66	18	169.64	170.50	163.2	7,502	2.18%	大買/鉅額交易
2021/08/26	391	168.93	54	168.87	170.50	337	7,514	4.48%	大買/鉅額交易
2021/08/25	124	166.55	106	167.18	170.00	18	7,537	0.24%	大買/大賣/
2021/08/24	465	160.71	29	159.09	162.00	436	7,398	5.89%	大買/鉅額交易
2021/08/23	81	153.72	26	151.73	155.00	55	7,405	0.74%
2021/08/20	30	143.75	39	144.01	145.00	-9	7,416	-0.12%
2021/08/19	14	146.25	36	144.31	144.50	-22	7,559	-0.29%
2021/08/18	34	143.07	32	141.17	150.00	2	7,845	0.03%
2021/08/17	3	147.67	25	147.08	145.50	-22	7,965	-0.28%
2021/08/16	14	145.39	16	142.31	147.50	-2	7,970	-0.03%
2021/08/13	11.2	148.42	43	147.53	145.00	-31.8	7,943	-0.40%
2021/08/12	2	153.75	4	152.25	153.50	-2	7,946	-0.03%
2021/08/11	133	151.69	37.5	152.38	152.00	95.5	8,010	1.19%	大買/
2021/08/10	57	154.11	32	154.30	154.00	25	8,085	0.31%
2021/08/09	108	158.73	25	160.16	158.50	83	8,142	1.02%	大買/
2021/08/06	20	163.83	7	162.93	162.50	13	8,227	0.16%
2021/08/05	35	162.97	88.1	162.94	163.50	-53.1	8,291	-0.64%
2021/08/04	90.1	166.41	32	165.45	165.50	58.1	8,341	0.70%
2021/08/03	87	162.71	173	161.50	162.00	-86	8,289	-1.04%	大賣/
2021/08/02	73	163.35	148	164.23	161.50	-75	8,306	-0.90%	大賣/
2021/07/30	231	168.45	178.1	169.11	164.00	52.9	8,322	0.64%	大買/大賣/
2021/07/29	77.2	164.53	38	164.55	167.00	39.2	8,323	0.47%
2021/07/28	39	166.42	86.6	162.93	165.00	-47.6	8,391	-0.57%
2021/07/27	181.1	172.54	82.5	175.38	169.50	98.6	8,463	1.17%	大買/
2021/07/26	68	179.29	35	177.39	177.50	33	8,524	0.39%
2021/07/23	69.2	181.65	248.3	180.51	176.00	-179.1	8,542	-2.10%	大賣/鉅額交易
2021/07/22	305.4	189.10	362	188.92	183.50	-56.6	8,500	-0.67%	大買/大賣/
2021/07/21	319	183.66	185.1	182.79	187.50	133.9	8,323	1.61%	大買/大賣/鉅額交易
2021/07/20	36	179.33	99	178.65	173.50	-63	8,132	-0.77%
2021/07/19	154	180.22	113	179.79	181.00	41	8,090	0.51%	大買/大賣/
2021/07/16	41	182.83	49	180.38	178.00	-8	8,076	-0.10%
2021/07/15	104	185.13	60	186.78	186.00	44	8,031	0.55%	大買/
2021/07/14	164	186.08	82.3	184.79	187.00	81.8	7,974	1.03%	大買/
2021/07/13	222	188.76	284	189.28	181.50	-62	7,875	-0.79%	大買/大賣/
2021/07/12	499	182.90	256.6	181.32	187.00	242.4	7,644	3.17%	大買/大賣/鉅額交易
2021/07/09	130	174.25	71.6	172.97	171.00	58.4	7,354	0.79%	大買/
2021/07/08	188	169.70	234	170.00	170.00	-46	7,228	-0.64%	大買/大賣/
2021/07/07	289	166.26	176	167.80	167.50	113	7,034	1.61%	大買/大賣/鉅額交易
2021/07/06	10	161.90	24	161.69	160.50	-14	6,822	-0.21%
2021/07/05	49	162.59	114	161.46	161.50	-65	6,856	-0.95%	大賣/
2021/07/02	140	157.59	23	157.02	160.50	117	6,846	1.71%	大買/鉅額交易
2021/07/01	27.5	155.29	77	153.02	150.00	-49.5	6,993	-0.71%
2021/06/30	224	160.74	195	156.27	155.50	29	6,981	0.42%	大買/大賣/
2021/06/29	12	156.13	44	155.69	154.00	-32	6,883	-0.46%
2021/06/28	33	156.23	18	155.33	156.50	15	6,977	0.21%
2021/06/25	41.1	157.42	100	156.42	155.00	-58.9	6,965	-0.85%
2021/06/24	156	156.59	121.9	155.42	155.50	34.1	6,906	0.49%	大買/大賣/
2021/06/23	113	151.41	11	151.68	152.00	102	6,737	1.51%	大買/鉅額交易
2021/06/22	61	151.09	39.1	150.24	148.50	21.9	6,674	0.33%
2021/06/21	35	149.60	15	148.17	149.50	20	6,650	0.30%
2021/06/18	16	150.97	22	150.86	149.00	-6	6,656	-0.09%
2021/06/17	57	148.29	23	146.48	151.00	34	6,696	0.51%
2021/06/16	49	153.05	58	150.17	148.50	-9	6,684	-0.13%
2021/06/15	38	150.91	52	149.66	151.00	-14	6,544	-0.21%
2021/06/11	43	150.09	41	148.27	147.00	2	6,582	0.03%
2021/06/10	402.3	149.72	51	148.77	147.00	351.3	6,566	5.35%	大買/鉅額交易
2021/06/09	50	140.40	20	141.18	141.00	30	6,218	0.48%
2021/06/08	4	139.13	16	138.78	138.00	-12	6,244	-0.19%
2021/06/07	2	139.00	40	138.59	138.50	-38	6,302	-0.60%
2021/06/04	2	140.25	28	139.00	140.00	-26	6,304	-0.41%
2021/06/03	5	138.20	7	138.14	137.50	-2	6,390	-0.03%
2021/06/02	12.1	137.60	67	138.88	136.00	-54.9	6,376	-0.86%
2021/06/01	67	143.70	8	142.81	143.00	59	6,310	0.93%
2021/05/28	28	140.14	38	141.00	141.50	-10	6,278	-0.16%
2021/05/27	81	139.94	68	138.99	138.00	13	6,266	0.21%
2021/05/26	147	137.34	471	135.03	135.50	-324	6,186	-5.24%	大買/大賣/鉅額交易
2021/05/25	418	130.99	73	134.07	135.00	345	5,925	5.82%	大買/鉅額交易
2021/05/24	11	121.95	16	121.69	123.00	-5	5,848	-0.09%
2021/05/21	17	120.41	3	121.00	122.00	14	5,878	0.24%
2021/05/20	18	121.42	13	119.46	117.00	5	5,981	0.08%
2021/05/19	22	119.98	17	119.56	121.50	5	6,021	0.08%
2021/05/18	238	121.68	10	121.25	123.00	228	6,011	3.79%	大買/鉅額交易
2021/05/17	90	116.03	17	114.59	117.00	73	6,035	1.21%
2021/05/14	21	121.17	26	117.12	116.00	-5	6,001	-0.08%
2021/05/13	18	117.17	28	118.02	121.50	-10	6,052	-0.17%
2021/05/12	428	111.39	46	112.66	113.00	382	6,237	6.12%	大買/鉅額交易
2021/05/11	5.1	121.53	18	121.64	119.00	-12.9	6,303	-0.20%
2021/05/10	6	130.50	13	131.23	129.50	-7	6,376	-0.11%
2021/05/07	35	131.57	13	131.42	134.50	22	6,490	0.34%
2021/05/06	5	126.80	8	125.25	124.00	-3	6,531	-0.05%
2021/05/05	98	131.34	26.1	129.83	127.00	71.9	6,646	1.08%
2021/05/04	41.2	132.10	198	129.54	129.00	-156.8	6,867	-2.28%	大賣/鉅額交易
2021/05/03	30.2	146.39	783	142.40	141.50	-752.8	7,454	-10.10%	大賣/鉅額交易
2021/04/29	29	158.16	41	156.15	156.00	-12	7,692	-0.16%
2021/04/28	68	160.31	30	158.87	158.00	38	7,845	0.48%
2021/04/27	31	157.45	17	156.24	159.00	14	7,982	0.18%
2021/04/26	13	153.00	20.1	152.27	152.00	-7.1	8,109	-0.09%
2021/04/23	31	151.45	213	150.42	152.00	-182	8,168	-2.23%	大賣/鉅額交易
2021/04/22	16	153.97	91	152.29	148.50	-75	8,232	-0.91%
2021/04/21	28	156.48	184	156.03	156.00	-156	8,435	-1.85%	大賣/鉅額交易
2021/04/20	79	157.67	26	157.87	159.00	53	8,825	0.60%
2021/04/19	52	156.04	10	154.55	158.00	42	9,012	0.47%
2021/04/16	27	154.80	24	155.19	152.50	3	9,471	0.03%
2021/04/15	18	155.00	9	154.17	156.00	9	9,474	0.09%
2021/04/14	41	154.06	139	155.11	155.00	-98	9,509	-1.03%	大賣/
2021/04/13	20	161.73	73	160.56	158.50	-53	9,638	-0.55%
2021/04/12	20	166.95	40	165.23	163.00	-20	9,678	-0.21%
2021/04/09	28	167.54	17	167.50	164.00	11	9,762	0.11%
2021/04/08	38	169.68	164.3	169.26	166.50	-126.3	9,878	-1.28%	大賣/鉅額交易
2021/04/07	630.2	164.78	566	164.73	165.50	64.2	9,876	0.65%	大買/大賣/
2021/04/06	48	155.60	12	155.92	157.00	36	9,798	0.37%
2021/04/01	58.3	155.86	33.7	155.37	153.00	24.6	10,358	0.24%
2021/03/31	170	153.65	42	154.45	156.00	128	10,433	1.23%	大買/鉅額交易
2021/03/30	7	147.50	10	148.25	149.00	-3	10,451	-0.03%
2021/03/29	9	147.17	6	146.25	147.50	3	10,529	0.03%
2021/03/26	62	143.38	4.3	144.32	145.50	57.8	10,544	0.55%
2021/03/25	9	141.44	9	141.22	141.00	0	10,589	0.00%
2021/03/24	6	143.58	5	143.40	142.50	1	10,613	0.01%
2021/03/23	2	142.50	228	142.14	142.50	-226	10,681	-2.12%	大賣/鉅額交易
2021/03/22	36	141.70	72	140.99	141.00	-36	10,744	-0.33%
2021/03/19	34	145.29	32	145.22	144.50	2	10,707	0.02%
2021/03/18	6	147.84	18	147.67	148.00	-12	10,725	-0.11%
2021/03/17	462.2	149.48	22	147.68	146.00	440.2	10,821	4.07%	大買/鉅額交易
2021/03/16	128	146.74	27	147.09	146.50	101	10,811	0.93%	大買/鉅額交易
2021/03/15	7	148.14	14	149.21	147.50	-7	10,953	-0.06%
2021/03/12	74	154.60	18	153.69	152.00	56	10,983	0.51%
2021/03/11	21	150.00	7	149.71	150.50	14	11,073	0.13%
2021/03/10	26	150.83	13	149.62	148.00	13	11,186	0.12%
2021/03/09	55.1	146.39	497	146.30	149.50	-441.9	11,559	-3.82%	大賣/鉅額交易
2021/03/08	3	158.94	54	153.77	152.50	-51	12,197	-0.42%
2021/03/05	15	157.20	22	156.25	156.50	-7	12,262	-0.06%
2021/03/04	13.1	159.95	41	159.73	158.00	-27.9	12,337	-0.23%
2021/03/03	31	161.27	297	159.15	163.00	-266	12,440	-2.14%	大賣/鉅額交易
2021/03/02	3	162.00	69	162.03	161.00	-66	12,817	-0.51%
2021/02/26	17	159.80	36	159.89	159.50	-19	12,899	-0.15%
2021/02/25	15	169.27	19	168.58	166.00	-4	12,939	-0.03%
2021/02/24	21	170.98	61.7	168.83	166.50	-40.7	13,244	-0.31%
2021/02/23	19	168.03	29	168.27	167.50	-10	13,435	-0.07%
2021/02/22	33	170.98	23	170.07	171.00	10	13,582	0.07%
2021/02/19	199	166.77	62	165.73	167.00	137	13,916	0.98%	大買/鉅額交易
2021/02/18	56	164.04	77	163.08	164.50	-21	14,899	-0.14%
2021/02/17	20	163.83	182	162.40	164.50	-162	15,466	-1.05%	大賣/鉅額交易
2021/02/05	15	157.63	207.6	158.02	156.00	-192.6	15,559	-1.24%	大賣/鉅額交易
2021/02/04	32	158.64	212	158.40	159.50	-180	15,583	-1.16%	大賣/鉅額交易
2021/02/03	158	167.78	191	167.67	163.00	-33	15,439	-0.21%	大買/大賣/
2021/02/02	608.5	161.67	44	161.76	168.00	564.5	15,199	3.71%	大買/鉅額交易
2021/02/01	94	152.61	47	152.44	155.50	47	15,066	0.31%
2021/01/29	105	160.04	155	159.11	155.00	-50	14,987	-0.33%	大買/大賣/
2021/01/28	13	161.54	58	161.50	160.00	-45	14,856	-0.30%
2021/01/27	236.2	166.37	82	166.10	166.50	154.2	14,893	1.04%	大買/鉅額交易
2021/01/26	207.4	170.52	189	164.85	163.00	18.4	14,728	0.12%	大買/大賣/
2021/01/25	213	171.65	427.4	171.04	167.00	-214.4	14,401	-1.49%	大買/大賣/鉅額交易
2021/01/22	445	158.61	184	160.57	166.00	261	13,660	1.91%	大買/大賣/鉅額交易
2021/01/21	194	152.55	46.6	151.56	151.00	147.4	13,328	1.11%	大買/鉅額交易
2021/01/20	50	148.05	293	147.62	146.50	-243	13,151	-1.85%	大賣/鉅額交易
2021/01/19	415	149.47	55.1	149.05	150.00	359.9	12,974	2.77%	大買/鉅額交易
2021/01/18	11	141.64	91	140.25	142.50	-80	12,790	-0.63%
2021/01/15	38.2	144.98	185	143.66	142.50	-146.9	12,768	-1.15%	大賣/鉅額交易
2021/01/14	303	150.16	213	148.19	146.00	90	12,692	0.71%	大買/大賣/
2021/01/13	444	148.18	127	147.15	149.00	317	12,473	2.54%	大買/大賣/鉅額交易
2021/01/12	111	143.79	195	142.85	140.00	-84	12,074	-0.70%	大買/大賣/
2021/01/11	286	142.73	136	142.20	144.50	150	11,881	1.26%	大買/大賣/鉅額交易
2021/01/08	6	133.25	32	133.16	134.00	-26	11,457	-0.23%
2021/01/07	20	133.18	17	133.59	132.50	3	11,486	0.03%
2021/01/06	38	134.41	128.5	136.57	133.50	-90.4	11,728	-0.77%	大賣/
2021/01/05	105.2	138.05	27	137.93	138.50	78.2	11,645	0.67%	大買/
2021/01/04	82	137.24	54	137.05	138.50	28	11,776	0.24%
2020/12/31	66.1	138.01	193	139.76	135.00	-126.9	11,690	-1.09%	大賣/鉅額交易
2020/12/30	172.3	137.98	21	137.31	137.00	151.3	11,732	1.29%	大買/鉅額交易
2020/12/29	31.2	137.19	66.1	137.01	136.50	-35	11,841	-0.30%
2020/12/28	229.3	136.81	116	136.45	138.00	113.3	11,835	0.96%	大買/大賣/鉅額交易
2020/12/25	28	130.14	20	128.80	131.00	8	11,339	0.07%
2020/12/24	41.2	128.96	42	128.71	127.00	-0.8	11,406	-0.01%
2020/12/23	59	126.77	28	125.05	128.00	31	11,591	0.27%
2020/12/22	66	126.30	7	123.86	122.00	59	11,699	0.50%
2020/12/21	10	123.00	25	122.16	126.00	-15	11,830	-0.13%
2020/12/18	6	124.92	69.1	123.21	123.00	-63.1	11,962	-0.53%
2020/12/17	26.1	124.98	26	124.33	125.50	0.1	12,014	0.00%
2020/12/16	113	123.81	210	123.46	123.50	-97	12,000	-0.81%	大買/大賣/
2020/12/15	12	119.25	25	119.98	119.00	-13	12,041	-0.11%
2020/12/14	115	122.32	22	122.23	121.00	93	12,254	0.76%	大買/
2020/12/11	40	121.43	77	121.42	121.50	-37	12,564	-0.29%
2020/12/10	10	125.20	107	125.22	125.00	-97	12,969	-0.75%	大賣/
2020/12/09	433	129.49	54	128.91	128.50	379	13,476	2.81%	大買/鉅額交易
2020/12/08	42	124.30	73	123.92	124.50	-31	13,588	-0.23%
2020/12/07	47	123.70	109	124.82	123.00	-62	13,556	-0.46%	大賣/
2020/12/04	11	129.09	140	127.73	129.00	-129	13,392	-0.96%	大賣/鉅額交易
2020/12/03	176	131.89	316	130.85	128.00	-140	13,218	-1.06%	大買/大賣/鉅額交易
2020/12/02	614	129.96	186	128.09	131.00	428	12,834	3.34%	大買/大賣/鉅額交易
2020/12/01	82	122.24	22	121.41	123.50	60	12,089	0.50%
2020/11/30	27	123.06	26	122.69	121.50	1	12,080	0.01%
2020/11/27	18	123.03	43	122.56	122.00	-25	11,996	-0.21%
2020/11/26	60	123.73	166	123.10	124.50	-106	11,870	-0.89%	大賣/鉅額交易
2020/11/25	93	117.42	54.1	119.63	117.00	38.9	11,431	0.34%
2020/11/24	14	121.79	218	121.07	120.50	-204	11,304	-1.80%	大賣/鉅額交易
2020/11/23	67	125.33	345	123.96	122.00	-278	11,216	-2.48%	大賣/鉅額交易
2020/11/20	317	123.49	228	120.44	126.00	89	10,951	0.81%	大買/大賣/
2020/11/19	83	122.19	96	121.23	121.00	-13	10,676	-0.12%
2020/11/18	169	120.83	599.2	120.01	121.50	-430.1	10,487	-4.10%	大買/大賣/鉅額交易
2020/11/17	1,203	122.12	427.6	122.62	118.50	775.5	10,075	7.70%	大買/大賣/鉅額交易
2020/11/16	430.5	117.93	156.7	117.57	119.00	273.8	9,131	3.00%	大買/大賣/鉅額交易
2020/11/13	150	107.18	40	106.13	108.50	110	8,563	1.28%	大買/鉅額交易
2020/11/12	62	103.76	29	103.66	104.50	33	8,433	0.39%
2020/11/11	7	102.93	14	102.07	102.50	-7	8,359	-0.08%
2020/11/10	6	101.33	65	101.78	100.50	-59	8,369	-0.70%
2020/11/09	12	103.83	197	103.73	104.00	-185	8,364	-2.21%	大賣/鉅額交易
2020/11/06	18	103.94	2	103.50	103.00	16	8,358	0.19%
2020/11/05	2	102.00	9	101.83	103.00	-7	8,347	-0.08%
2020/11/04	44	103.86	33	103.59	102.50	11	8,368	0.13%
2020/11/03	25	100.96	9	100.61	100.50	16	8,487	0.19%
2020/11/02	3	98.17	59	98.09	99.50	-56	8,522	-0.66%
2020/10/30	8	100.14	43	99.84	98.50	-35	8,509	-0.41%
2020/10/29	7	99.81	36	100.03	100.50	-29	8,513	-0.34%
2020/10/28	28	103.55	20	103.30	102.00	8	8,516	0.09%
2020/10/27	64	102.45	10.5	102.64	104.50	53.5	8,513	0.63%
2020/10/26	9	103.44	1	104.50	102.00	8	8,498	0.09%
2020/10/23	15	103.37	14	102.61	104.00	1	8,564	0.01%
2020/10/22	10	101.30	20	101.85	101.00	-10	8,547	-0.12%
2020/10/21	12	103.88	24	102.73	102.50	-12	8,582	-0.14%
2020/10/20	6	103.08	38	103.05	102.50	-32	8,585	-0.37%
2020/10/19	17	102.97	48	102.51	103.00	-31	8,628	-0.36%
2020/10/16	100	103.94	61	103.13	101.00	39	8,639	0.45%
2020/10/15	8	104.00	144	104.27	103.50	-136	8,629	-1.58%	大賣/鉅額交易
2020/10/14	475	108.64	101.1	107.44	105.00	373.9	8,754	4.27%	大買/大賣/鉅額交易
2020/10/13	273	104.94	77	104.49	106.00	196	8,527	2.30%	大買/鉅額交易
2020/10/12	448	104.73	73	104.96	106.00	375	8,498	4.41%	大買/鉅額交易
2020/10/08	12	101.71	107	101.93	101.00	-95	8,424	-1.13%	大賣/
2020/10/07	141	105.73	329.8	104.26	102.50	-188.8	8,470	-2.23%	大買/大賣/鉅額交易
2020/10/06	152.8	104.85	28	104.43	104.50	124.8	8,478	1.47%	大買/鉅額交易
2020/10/05	55	102.62	26.9	102.57	103.50	28.1	8,798	0.32%
2020/09/30	68	100.58	68	100.48	101.50	0	9,160	0.00%
2020/09/29	65	100.51	44	100.23	101.00	21	9,258	0.23%
2020/09/28	111	100.24	70.2	99.45	102.00	40.8	9,259	0.44%	大買/
2020/09/25	31	95.67	91	96.35	94.60	-60	9,281	-0.65%
2020/09/24	43	98.95	415	98.47	97.10	-372	9,450	-3.94%	大賣/鉅額交易
2020/09/23	204	99.82	72	99.58	102.00	132	9,534	1.38%	大買/鉅額交易
2020/09/22	44	98.00	101	97.11	98.00	-57	9,348	-0.61%	大賣/
2020/09/21	47	99.52	43	98.81	97.40	4	9,295	0.04%
2020/09/18	35	99.14	157	98.95	98.60	-122	9,229	-1.32%	大賣/鉅額交易
2020/09/17	384	102.30	80	100.99	100.00	304	9,114	3.34%	大買/鉅額交易
2020/09/16	270	101.08	419	101.10	100.00	-149	8,922	-1.67%	大買/大賣/鉅額交易
2020/09/15	358	101.49	175	98.68	102.00	183	8,637	2.12%	大買/大賣/鉅額交易
2020/09/14	317	98.72	391.1	99.16	96.70	-74.1	8,137	-0.91%	大買/大賣/
2020/09/11	512	93.54	321.2	92.96	95.30	190.8	7,562	2.52%	大買/大賣/鉅額交易
2020/09/10	18	89.84	22	89.74	89.20	-4	7,233	-0.06%
2020/09/09	162	88.43	4	86.88	89.00	158	7,201	2.19%	大買/鉅額交易
2020/09/08	4	88.03	11	88.01	88.20	-7	7,241	-0.10%
2020/09/07	6	88.90	10	88.26	87.40	-4	7,315	-0.05%
2020/09/04	1	85.10	7	86.56	87.40	-6	7,363	-0.08%
2020/09/03	35	89.58	58	89.01	88.00	-23	7,371	-0.31%
2020/09/02	13	87.18	6.5	86.80	87.30	6.5	7,348	0.09%
2020/09/01	7	85.56	8	85.16	85.10	-1	7,370	-0.01%
2020/08/31	4	86.50	6	87.65	86.30	-2	7,492	-0.03%
2020/08/28	0	0.00	5	87.20	87.20	-5	7,879	-0.06%
2020/08/27	3	88.37	54	88.98	88.10	-51	7,968	-0.64%
2020/08/26	67	88.14	25	88.33	89.50	42	8,010	0.52%
2020/08/25	7	85.20	1	85.00	85.00	6	7,989	0.08%
2020/08/24	1	84.40	18	83.78	85.00	-17	8,016	-0.21%
2020/08/21	33	83.79	1	82.50	84.50	32	8,076	0.40%
2020/08/20	33	81.82	30	82.77	81.50	3	8,083	0.04%
2020/08/19	17	89.27	117	87.81	86.20	-100	8,041	-1.24%	大賣/
2020/08/18	30	89.54	27	89.04	88.80	3	8,071	0.04%
2020/08/17	1.1	91.71	7	91.86	91.70	-6	8,058	-0.07%
2020/08/14	3	91.70	30	91.94	92.60	-27	8,104	-0.33%
2020/08/13	15	92.49	12	92.23	91.60	3	8,157	0.04%
2020/08/12	16	92.95	25	93.04	93.10	-9	8,303	-0.11%
2020/08/11	26	96.22	28	94.93	94.60	-2	8,348	-0.02%
2020/08/10	17	97.20	30	97.25	96.10	-13	8,378	-0.16%
2020/08/07	119	100.07	116	100.43	98.50	3	8,401	0.04%	大買/大賣/
2020/08/05	6	97.52	4	97.35	97.50	2	8,329	0.02%
2020/08/04	6	96.57	6	96.55	96.60	0	8,709	0.00%
2020/08/03	7	97.36	30	96.89	96.10	-23	9,128	-0.25%
2020/07/31	34	96.08	3	94.20	97.20	31	9,216	0.34%
2020/07/30	4	94.23	9	94.36	94.50	-5	9,312	-0.05%
2020/07/29	18	93.06	3	91.77	93.80	15	9,369	0.16%
2020/07/28	22	96.48	92	94.67	91.90	-70	9,396	-0.74%
2020/07/27	31	97.38	29	96.01	95.90	2	9,428	0.02%
2020/07/24	40	98.33	70	97.18	96.10	-30	9,679	-0.31%
2020/07/23	26	99.25	17	98.87	98.60	9	9,680	0.09%
2020/07/22	37	98.97	13	98.68	99.10	24	9,783	0.25%
2020/07/21	67	97.24	8.1	97.23	97.70	58.9	9,763	0.60%
2020/07/20	15	95.65	158	95.49	95.40	-143	9,771	-1.46%	大賣/鉅額交易
2020/07/17	159	99.14	122	99.25	97.20	37	9,794	0.38%	大買/大賣/
2020/07/16	37	96.62	277.1	96.46	96.30	-240.1	9,711	-2.47%	大賣/鉅額交易
2020/07/15	25	96.66	41	98.36	96.00	-16	9,738	-0.16%
2020/07/14	40	98.38	203	98.58	97.70	-163	9,932	-1.64%	大賣/鉅額交易
2020/07/13	141	101.81	30	102.32	102.00	111	9,837	1.13%	大買/鉅額交易
2020/07/10	64	102.61	146	103.58	101.00	-82	9,772	-0.84%	大賣/
2020/07/09	178	109.72	680	108.79	107.00	-502	9,605	-5.23%	大買/大賣/鉅額交易
2020/07/08	674	105.75	419	103.07	110.50	255	9,125	2.79%	大買/大賣/鉅額交易
2020/07/07	62	100.96	59	100.72	101.00	3	8,593	0.03%
2020/07/06	170	100.62	401	99.84	101.00	-231	8,494	-2.72%	大買/大賣/鉅額交易
2020/07/03	278	101.18	207.1	101.32	98.20	70.9	8,424	0.84%	大買/大賣/
2020/07/02	629	99.01	352	97.79	99.10	277	8,282	3.34%	大買/大賣/鉅額交易
2020/07/01	328	95.95	73	95.82	95.60	255	7,965	3.20%	大買/鉅額交易
2020/06/30	8	90.41	56	90.09	90.50	-48	7,750	-0.62%
2020/06/29	51	90.59	17	90.40	90.60	34	7,847	0.43%
2020/06/24	15	92.85	6	92.20	91.90	9	7,896	0.11%
2020/06/23	15	93.25	39	92.87	92.20	-24	8,098	-0.30%
2020/06/22	78	94.57	75.1	93.56	93.40	2.9	8,226	0.04%
2020/06/19	30	94.32	19	93.99	93.40	11	8,300	0.13%
2020/06/18	19	93.12	15	93.03	93.10	4	8,361	0.05%
2020/06/17	9	93.33	6	93.47	93.00	3	8,467	0.04%
2020/06/16	19	92.43	16	92.64	93.30	3	8,585	0.03%
2020/06/15	8	91.51	22	91.05	89.90	-14	8,755	-0.16%
2020/06/12	65	88.72	16	88.53	91.40	49	8,897	0.55%
2020/06/11	21	92.79	69	93.34	90.10	-48	9,037	-0.53%
2020/06/10	61	94.49	19	94.71	94.50	42	9,128	0.46%
2020/06/09	9	93.51	5	93.56	93.70	4	9,272	0.04%
2020/06/08	9	94.02	10	94.73	93.00	-1	9,412	-0.01%
2020/06/05	6	94.00	4	94.05	94.00	2	9,435	0.02%
2020/06/04	24	94.50	58	94.16	93.50	-34	9,492	-0.36%
2020/06/03	298	95.73	352	94.54	93.70	-54	9,494	-0.57%	大買/大賣/
2020/06/02	83	93.12	353	92.36	91.10	-270	9,284	-2.91%	大賣/鉅額交易
2020/06/01	45.4	91.35	28	91.29	91.90	17.4	9,379	0.19%
2020/05/29	42	88.63	19	88.65	90.80	23	9,702	0.24%
2020/05/28	8	88.96	28	89.36	87.80	-20	9,720	-0.21%
2020/05/27	37	89.53	9	89.50	88.80	28	9,788	0.29%
2020/05/26	108	88.90	37	89.30	88.50	71	9,806	0.72%	大買/
2020/05/25	81	86.66	4	86.73	88.80	77	9,789	0.79%
2020/05/22	4	86.63	19	87.19	85.90	-15	9,781	-0.15%
2020/05/21	35	87.59	11	87.12	88.80	24	9,752	0.25%
2020/05/20	48	85.74	23	85.55	85.30	25	9,695	0.26%
2020/05/19	18	86.18	35	86.73	86.70	-17	9,667	-0.18%
2020/05/18	262	87.40	181	87.88	85.80	81	9,616	0.84%	大買/大賣/
2020/05/15	25	92.45	7	91.53	91.10	18	9,483	0.19%
2020/05/14	11	93.43	18	93.16	92.30	-7	9,493	-0.07%
2020/05/13	35	93.85	24	94.11	95.30	11	9,489	0.12%
2020/05/12	17	94.68	43	94.45	93.40	-26	9,548	-0.27%
2020/05/11	272	100.02	216.5	99.04	97.50	55.5	9,540	0.58%	大買/大賣/
2020/05/08	371	95.78	256.1	94.61	96.10	114.9	9,189	1.25%	大買/大賣/鉅額交易
2020/05/07	61	91.27	28	90.97	91.40	33	8,821	0.37%
2020/05/06	66	90.71	360	89.91	89.00	-294	8,781	-3.35%	大賣/鉅額交易
2020/05/05	37	88.97	9	88.34	88.50	28	8,759	0.32%
2020/05/04	7	89.04	13	88.85	88.50	-6	9,065	-0.07%
2020/04/30	31	92.33	36	91.74	90.60	-5	9,148	-0.05%
2020/04/29	238	93.09	90	92.39	91.50	148	9,139	1.62%	大買/鉅額交易
2020/04/28	36	89.31	22	89.04	89.80	14	8,958	0.16%
2020/04/27	33	89.44	431	88.88	88.70	-398	9,014	-4.42%	大賣/鉅額交易
2020/04/24	17	87.72	2	87.70	87.60	15	8,918	0.17%
2020/04/23	42	88.92	36	88.33	87.00	6	8,920	0.07%
2020/04/22	42	85.28	48	85.48	87.50	-6	8,959	-0.07%
2020/04/21	28	87.46	17	87.28	86.10	11	8,978	0.12%
2020/04/20	21	86.91	54	87.91	87.90	-33	9,018	-0.37%
2020/04/17	79	91.33	120	90.87	88.10	-41	8,971	-0.46%	大賣/
2020/04/16	3	88.37	605.5	87.52	87.80	-602.5	8,827	-6.83%	大賣/鉅額交易
2020/04/15	17	88.27	17	87.81	87.80	0	8,853	0.00%
2020/04/14	143	87.18	49	87.77	88.00	94	9,047	1.04%	大買/
2020/04/13	36	84.89	68	84.52	85.30	-32	9,083	-0.35%
2020/04/10	30	86.86	21	86.51	86.20	9	9,123	0.10%
2020/04/09	42	88.05	83	87.97	86.50	-41	9,195	-0.45%
2020/04/08	9	90.58	33	89.49	89.60	-24	9,340	-0.26%
2020/04/07	345	87.59	24	87.09	87.30	321	9,232	3.48%	大買/鉅額交易
2020/04/06	19	81.06	61.6	80.60	81.20	-42.6	9,085	-0.47%
2020/04/01	18	78.58	24	78.42	79.50	-6	9,076	-0.07%
2020/03/31	292	78.93	90	78.75	77.90	202	9,050	2.23%	大買/鉅額交易
2020/03/30	45	75.92	82	76.90	78.40	-37	9,000	-0.41%
2020/03/27	129	77.78	103	77.13	75.70	26	8,991	0.29%	大買/大賣/
2020/03/26	20	73.98	46	73.52	75.70	-26	8,840	-0.29%
2020/03/25	83	75.74	10	75.19	75.70	73	8,754	0.83%
2020/03/24	43	68.60	13	68.78	69.80	30	8,674	0.35%
2020/03/23	15	63.40	30.1	60.68	63.80	-15.1	8,641	-0.17%
2020/03/20	32	62.21	31	61.58	63.30	1	8,804	0.01%
2020/03/19	52	60.41	51	60.96	57.60	1	8,700	0.01%
2020/03/18	29	70.91	72.9	68.18	64.00	-43.9	8,591	-0.51%
2020/03/17	102	74.96	162	72.85	70.50	-60	8,513	-0.70%	大買/大賣/
2020/03/16	25	79.47	209	77.40	75.60	-184	8,509	-2.16%	大賣/鉅額交易
2020/03/13	45	79.77	586	79.62	83.50	-541	8,405	-6.44%	大賣/鉅額交易
2020/03/12	19	86.71	182	87.64	87.70	-163	8,233	-1.98%	大賣/鉅額交易
2020/03/11	23	93.29	83	93.48	92.40	-60	8,168	-0.73%
2020/03/10	87	93.44	124	93.02	95.90	-37	8,272	-0.45%	大賣/
2020/03/09	93	95.51	95	94.89	92.40	-2	8,457	-0.02%
2020/03/06	140	100.04	108	100.01	98.60	32	8,419	0.38%	大買/大賣/
2020/03/05	247	99.83	207	99.80	99.60	40	8,434	0.47%	大買/大賣/
2020/03/04	303	97.92	116	98.99	96.80	187	8,409	2.22%	大買/大賣/鉅額交易
2020/03/03	85	96.42	66	96.42	95.70	19	8,435	0.23%
2020/03/02	50	91.88	44	92.41	94.40	6	8,804	0.07%
2020/02/27	42	96.27	18	92.87	90.00	24	9,012	0.27%
2020/02/26	2	96.00	22	97.03	96.00	-20	8,934	-0.22%
2020/02/25	39	95.64	29	95.50	97.80	10	8,892	0.11%
2020/02/24	4	95.38	62	95.59	95.00	-58	8,833	-0.66%
2020/02/21	19	97.43	13	97.81	97.80	6	8,794	0.07%
2020/02/20	23	98.61	14	98.50	97.60	9	8,782	0.10%
2020/02/19	25	97.44	21	97.61	97.70	4	8,733	0.05%
2020/02/18	6	98.03	23	97.48	96.50	-17	8,702	-0.20%
2020/02/17	26	97.32	280	97.52	97.20	-254	8,639	-2.94%	大賣/鉅額交易
2020/02/14	18	99.86	40	99.66	99.90	-22	8,553	-0.26%
2020/02/13	94	102.88	185	103.79	100.00	-91	8,543	-1.07%	大賣/
2020/02/12	528	102.06	31	102.18	101.00	497	8,589	5.79%	大買/鉅額交易
2020/02/11	49	98.38	25	97.87	99.70	24	8,629	0.28%
2020/02/10	23	96.02	15	96.33	95.40	8	8,773	0.09%
2020/02/07	57	99.62	17	99.16	97.00	40	9,047	0.44%
2020/02/06	62	99.20	20	99.21	100.50	42	9,113	0.46%
2020/02/05	56	99.62	79	99.77	97.80	-23	9,034	-0.25%
2020/02/04	64	95.97	27	95.69	96.40	37	8,705	0.43%
2020/02/03	6	88.47	58	90.07	94.90	-52	8,610	-0.60%
2020/01/31	10	89.57	24	90.36	91.20	-14	8,511	-0.16%
2020/01/30	18	91.94	33	87.48	87.30	-15	8,531	-0.18%
2020/01/20	2	95.35	2	95.70	96.90	0	8,456	0.00%
2020/01/17	6	95.02	141	95.75	94.50	-135	8,431	-1.60%	大賣/鉅額交易
2020/01/16	23	94.23	166	94.11	95.30	-143	8,427	-1.70%	大賣/鉅額交易
2020/01/15	63	96.72	85	96.13	95.80	-22	8,401	-0.26%
2020/01/14	177	94.40	12	93.09	95.20	165	8,835	1.87%	大買/鉅額交易
2020/01/13	29	90.89	11	90.28	90.70	18	9,053	0.20%
2020/01/10	31	89.25	320	88.77	89.30	-289	9,268	-3.12%	大賣/鉅額交易
2020/01/09	59	91.61	30	91.68	91.80	29	9,510	0.30%
2020/01/08	112	92.60	327	93.59	90.20	-215	10,031	-2.14%	大買/大賣/鉅額交易
2020/01/07	56	98.51	90	98.92	97.60	-34	10,026	-0.34%
2020/01/06	78	101.85	102	101.49	100.00	-24	10,400	-0.23%	大賣/
2020/01/03	72	102.90	653	104.76	101.50	-581	10,881	-5.34%	大賣/鉅額交易
2020/01/02	800	104.03	71	104.20	105.00	729	11,064	6.59%	大買/鉅額交易
2019/12/31	43	99.78	40	98.59	99.50	3	10,948	0.03%
2019/12/30	14	99.28	82	100.29	99.00	-68	11,076	-0.61%
2019/12/27	122	102.34	66	101.42	101.50	56	11,597	0.48%	大買/
2019/12/26	42	100.48	92	100.55	100.00	-50	11,658	-0.43%
2019/12/25	114	100.12	104	99.97	100.00	10	11,688	0.09%	大買/大賣/
2019/12/24	35	99.35	82	98.93	98.30	-47	11,747	-0.40%
2019/12/23	20	101.74	90	101.04	99.90	-70	11,804	-0.59%
2019/12/20	75	104.97	103	104.09	103.50	-28	11,897	-0.24%	大賣/
2019/12/19	37	105.12	15	105.50	105.50	22	12,162	0.18%
2019/12/18	29	107.74	171	108.30	106.00	-142	12,220	-1.16%	大賣/鉅額交易
2019/12/17	286	110.05	50	108.02	109.50	236	12,325	1.91%	大買/鉅額交易
2019/12/16	74	104.82	24	104.58	104.50	50	12,218	0.41%
2019/12/13	56	106.51	86	105.83	104.50	-30	12,755	-0.24%
2019/12/12	53	105.15	220	104.15	104.50	-167	13,105	-1.27%	大賣/鉅額交易
2019/12/11	296	104.74	47	105.30	104.00	249	13,238	1.88%	大買/鉅額交易
2019/12/10	20	102.73	47	101.06	102.00	-27	13,436	-0.20%
2019/12/09	1	103.50	277	104.78	103.50	-276	13,574	-2.03%	大賣/鉅額交易
2019/12/06	78	105.75	6	105.67	105.50	72	13,831	0.52%
2019/12/05	41	105.84	31	104.32	104.00	10	14,405	0.07%
2019/12/04	138	110.57	342	109.23	107.50	-204	14,663	-1.39%	大買/大賣/鉅額交易
2019/12/03	68	107.50	13	103.31	108.50	55	14,865	0.37%
2019/12/02	98	106.15	220	105.84	106.00	-122	15,401	-0.79%	大賣/鉅額交易
2019/11/29	238	112.74	109	113.07	111.50	129	15,404	0.84%	大買/大賣/鉅額交易
2019/11/28	256	115.19	243	112.70	112.00	13	15,298	0.08%	大買/大賣/
2019/11/27	134	111.46	719	110.13	111.00	-585	14,921	-3.92%	大買/大賣/鉅額交易
2019/11/26	965	107.34	499	103.73	108.50	466	14,529	3.21%	大買/大賣/鉅額交易
2019/11/25	154	99.19	278	98.33	98.90	-124	14,310	-0.87%	大買/大賣/鉅額交易
2019/11/22	44	96.17	76	96.32	97.40	-32	14,415	-0.22%
2019/11/21	128	93.58	14	92.60	94.20	114	14,551	0.78%	大買/鉅額交易
2019/11/20	95	93.62	85	95.00	94.20	10	14,664	0.07%
2019/11/19	60	97.81	22	97.45	97.50	38	14,688	0.26%
2019/11/18	30	102.00	16	102.25	101.00	14	14,718	0.10%
2019/11/15	31	102.03	11	102.77	99.90	20	14,824	0.13%
2019/11/14	35	99.65	0	0.00	101.00	35	14,868	0.24%
2019/11/13	19	101.33	87	101.45	102.00	-68	14,962	-0.45%
2019/11/12	160	97.16	262	97.58	98.10	-102	15,137	-0.67%	大買/大賣/鉅額交易
2019/11/11	24	105.79	151	104.08	103.00	-127	15,473	-0.82%	大賣/鉅額交易
2019/11/08	118	110.97	85	109.44	108.50	33	15,364	0.21%	大買/
2019/11/07	51	111.82	359	110.56	109.50	-308	15,210	-2.02%	大賣/鉅額交易
2019/11/06	150	119.54	415	120.50	115.00	-265	15,132	-1.75%	大買/大賣/鉅額交易
2019/11/05	286	122.16	361	121.28	124.00	-75	14,872	-0.50%	大買/大賣/
2019/11/04	103	114.76	354	114.68	115.00	-251	14,941	-1.68%	大買/大賣/鉅額交易
2019/11/01	48	113.06	143	110.73	114.50	-95	15,078	-0.63%	大賣/
2019/10/31	57	108.81	27	110.26	108.50	30	15,118	0.20%
2019/10/30	132	111.07	9	110.17	112.00	123	15,199	0.81%	大買/鉅額交易
2019/10/29	165	111.46	216	110.50	109.50	-51	15,252	-0.33%	大買/大賣/
2019/10/28	60	117.47	6	117.75	116.50	54	15,252	0.35%
2019/10/25	47	115.32	8	114.50	113.50	39	15,235	0.26%
2019/10/24	19	115.21	77	114.86	115.50	-58	15,301	-0.38%
2019/10/23	61	116.45	141	116.90	115.00	-80	15,372	-0.52%	大賣/
2019/10/22	708	118.76	280	117.63	119.00	428	15,430	2.77%	大買/大賣/鉅額交易
2019/10/21	515	111.29	461	111.12	113.00	54	15,094	0.36%	大買/大賣/
2019/10/18	148	109.77	179	109.22	108.00	-31	15,045	-0.21%	大買/大賣/
2019/10/17	447	105.78	359	106.05	110.00	88	15,039	0.59%	大買/大賣/
2019/10/16	301	109.07	407	106.90	100.50	-106	14,737	-0.72%	大買/大賣/鉅額交易
2019/10/15	202	106.26	172.1	106.46	106.00	29.9	14,272	0.21%	大買/大賣/
2019/10/14	624	107.90	964	105.70	107.50	-340	14,100	-2.41%	大買/大賣/鉅額交易
2019/10/09	983	99.48	542	97.90	100.50	441	13,740	3.21%	大買/大賣/鉅額交易
2019/10/08	783	90.37	227	90.68	91.40	556	13,266	4.19%	大買/大賣/鉅額交易
2019/10/07	89	88.64	60	88.36	88.70	29	13,351	0.22%
2019/10/04	59	87.86	146	88.56	87.60	-87	13,312	-0.65%	大賣/
2019/10/03	364	88.87	472	88.59	88.30	-108	13,326	-0.81%	大買/大賣/鉅額交易
2019/10/02	92	85.48	55	85.43	85.80	37	12,862	0.29%
2019/10/01	87	84.00	85	83.99	84.70	2	12,819	0.02%
2019/09/27	48	82.28	43	82.50	83.90	5	12,934	0.04%
2019/09/26	15	84.21	77	83.62	84.40	-62	12,980	-0.48%
2019/09/25	122	83.53	230	83.12	83.90	-108	12,975	-0.83%	大買/大賣/鉅額交易
2019/09/24	146	83.93	479	83.75	82.60	-333	13,061	-2.55%	大買/大賣/鉅額交易
2019/09/23	164	87.73	46	87.90	87.50	118	12,912	0.91%	大買/鉅額交易
2019/09/20	91	87.35	146	87.14	87.30	-55	13,227	-0.42%	大賣/
2019/09/19	145	86.26	158	86.53	86.60	-13	13,442	-0.10%	大買/大賣/
2019/09/18	410	87.22	514	87.04	86.00	-104	13,397	-0.78%	大買/大賣/鉅額交易
2019/09/17	489	86.36	443	85.26	85.40	46	12,890	0.36%	大買/大賣/
2019/09/16	336	83.48	126	82.88	84.00	210	12,510	1.68%	大買/大賣/鉅額交易
2019/09/12	470	83.28	261	82.41	82.00	209	12,372	1.69%	大買/大賣/鉅額交易
2019/09/11	103	81.26	53	81.25	80.50	50	12,101	0.41%	大買/
2019/09/10	256	80.69	323	80.83	81.20	-67	11,925	-0.56%	大買/大賣/
2019/09/09	564	81.04	403	81.05	83.00	161	11,628	1.38%	大買/大賣/鉅額交易
2019/09/06	445	78.96	219	78.67	78.00	226	10,977	2.06%	大買/大賣/鉅額交易
2019/09/05	544	77.20	422	77.24	76.20	122	10,564	1.15%	大買/大賣/鉅額交易
2019/09/04	587	73.58	224	73.75	77.10	363	10,169	3.57%	大買/大賣/鉅額交易
2019/09/03	112	70.08	77	69.86	70.10	35	9,589	0.36%	大買/
2019/09/02	67	68.44	20	68.41	68.70	47	9,455	0.50%
2019/08/30	54	68.23	25	67.90	67.00	29	9,453	0.31%
2019/08/29	11	66.48	44	66.27	67.50	-33	9,601	-0.34%
2019/08/28	5	65.24	114	65.03	65.90	-109	9,688	-1.13%	大賣/鉅額交易
2019/08/27	27	66.34	101	65.79	66.00	-74	9,756	-0.76%	大賣/
2019/08/26	59	65.93	109	66.45	66.00	-50	9,649	-0.52%	大賣/
2019/08/23	9	69.36	235	69.73	69.50	-226	9,512	-2.38%	大賣/鉅額交易
2019/08/22	4	71.85	34	71.87	71.50	-30	9,384	-0.32%
2019/08/21	3	70.77	17	70.82	71.40	-14	9,339	-0.15%
2019/08/20	25	72.04	47	72.15	70.50	-22	9,302	-0.24%
2019/08/19	31	70.94	68	70.68	70.80	-37	9,206	-0.40%
2019/08/16	7	70.97	130	71.36	70.10	-123	9,176	-1.34%	大賣/鉅額交易
2019/08/15	66	72.38	330	71.68	71.20	-264	9,143	-2.89%	大賣/鉅額交易
2019/08/14	696	74.88	156	74.98	74.20	540	9,003	6.00%	大買/大賣/鉅額交易
2019/08/13	46	71.32	60	71.57	71.30	-14	8,675	-0.16%
2019/08/12	74	71.80	61	71.87	71.10	13	8,647	0.15%
2019/08/08	141	71.66	158	71.17	71.40	-17	8,592	-0.20%	大買/大賣/
2019/08/07	55	69.49	66	69.54	69.90	-11	8,444	-0.13%
2019/08/06	248	66.95	103	67.21	69.20	145	8,398	1.73%	大買/大賣/鉅額交易
2019/08/05	103	69.53	171	69.03	66.80	-68	8,224	-0.83%	大買/大賣/
2019/08/02	36	71.12	87	71.47	72.70	-51	8,045	-0.63%
2019/08/01	77	71.62	53	72.17	73.50	24	7,985	0.30%
2019/07/31	17	71.03	41	70.38	71.00	-24	7,850	-0.31%
2019/07/30	66	71.98	84	71.82	71.70	-18	7,746	-0.23%
2019/07/29	149	73.68	31	74.22	73.80	118	7,627	1.55%	大買/鉅額交易
2019/07/26	134	74.02	41	73.88	74.30	93	7,588	1.23%	大買/
2019/07/25	147	73.27	31	73.32	74.60	116	7,550	1.54%	大買/鉅額交易
2019/07/24	78	73.59	29	73.77	72.80	49	7,436	0.66%
2019/07/23	74	74.06	56	74.54	72.80	18	7,315	0.25%
2019/07/22	294	74.05	171	74.04	74.00	123	7,166	1.72%	大買/大賣/鉅額交易
2019/07/19	304	71.44	331	71.33	72.40	-27	6,836	-0.39%	大買/大賣/
2019/07/18	69	68.77	103	68.83	68.90	-34	6,579	-0.52%	大賣/
2019/07/17	223.3	69.67	91	69.87	69.00	132.3	6,507	2.03%	大買/鉅額交易
2019/07/16	44.3	69.43	11	70.28	68.50	33.3	6,374	0.52%
2019/07/15	93	70.43	121	71.13	69.80	-28	6,340	-0.44%	大賣/
2019/07/12	128	72.03	132	71.97	72.00	-4	6,566	-0.06%	大買/大賣/
2019/07/11	619	72.39	514	72.03	72.50	105	6,451	1.63%	大買/大賣/鉅額交易
2019/07/10	375	67.86	92	67.60	68.40	283	6,067	4.66%	大買/鉅額交易
2019/07/09	144	67.48	121	67.48	67.50	23	5,994	0.38%	大買/大賣/
2019/07/08	77	66.18	86	66.11	66.40	-9	5,837	-0.15%
2019/07/05	27	64.88	48	64.58	65.10	-21	5,746	-0.37%
2019/07/04	53	64.53	105	64.62	64.00	-52	5,678	-0.92%	大賣/
2019/07/03	185	65.90	207	66.33	65.00	-22	5,522	-0.40%	大買/大賣/
2019/07/02	182	65.05	242	65.16	66.00	-60	5,438	-1.10%	大買/大賣/
2019/07/01	271	65.72	237	65.84	65.60	34	5,352	0.64%	大買/大賣/
2019/06/28	60	64.24	32	64.37	64.50	28	5,160	0.54%
2019/06/27	163	63.20	207	63.14	65.00	-44	5,060	-0.87%	大買/大賣/
2019/06/26	206	60.44	189	60.80	60.20	17	4,783	0.36%	大買/大賣/
2019/06/25	3	57.30	29	56.91	57.10	-26	4,876	-0.53%
2019/06/24	12	57.25	37	57.33	57.40	-25	5,093	-0.49%
2019/06/21	32	56.63	14	57.76	56.10	18	5,048	0.36%
2019/06/20	13	55.58	51.1	56.04	56.60	-38.1	4,983	-0.76%
2019/06/19	199	54.66	59	54.65	55.10	140	5,046	2.77%	大買/鉅額交易
2019/06/18	11	52.94	30	53.15	53.00	-19	4,947	-0.38%
2019/06/17	9	52.57	7	52.13	52.80	2	4,964	0.04%
2019/06/14	26	52.02	10	52.83	52.00	16	5,048	0.32%
2019/06/13	22	52.70	24	52.15	53.00	-2	5,187	-0.04%
2019/06/12	47	52.50	74	52.83	52.10	-27	5,480	-0.49%
2019/06/11	51.1	52.02	29	51.45	52.10	22.1	5,405	0.41%
2019/06/10	54	51.32	69	51.73	51.50	-15	5,338	-0.28%
2019/06/06	57	50.29	23	49.71	50.80	34	5,275	0.64%
2019/06/05	210	50.54	115	50.42	49.95	95	5,209	1.82%	大買/大賣/
2019/06/04	111	48.75	111	48.34	48.55	0	5,016	0.00%	大買/大賣/
2019/06/03	71	47.61	108	46.93	48.15	-37	4,902	-0.75%	大賣/
2019/05/31	3	43.78	8	44.26	43.80	-5	4,754	-0.11%
2019/05/30	8	42.33	4	42.15	42.50	4	4,751	0.08%
2019/05/29	3	41.65	0	0.00	41.65	3	4,759	0.06%
2019/05/28	0	0.00	1	41.70	41.90	-1	4,771	-0.02%
2019/05/27	8	41.10	0	0.00	41.35	8	4,812	0.17%
2019/05/24	1	41.25	1	42.10	41.50	0	4,878	0.00%
2019/05/23	18	41.18	17	40.60	41.25	1	4,893	0.02%
2019/05/22	29	42.82	38	43.27	41.80	-9	4,936	-0.18%
2019/05/21	44	40.53	30	41.35	42.20	14	5,003	0.28%
2019/05/20	63	41.78	36	42.07	41.40	27	5,012	0.54%
2019/05/17	122	43.79	67	44.15	43.80	55	5,016	1.10%	大買/
2019/05/16	4	45.80	13	46.35	45.25	-9	5,312	-0.17%
2019/05/15	1	47.50	1	47.40	47.50	0	5,368	0.00%
2019/05/14	68	45.58	24	45.78	46.70	44	5,442	0.81%
2019/05/13	18	48.27	87	48.44	47.80	-69	5,543	-1.24%
2019/05/10	4	50.93	0	0.00	51.00	4	5,558	0.07%
2019/05/09	18	51.18	13	50.65	50.40	5	5,544	0.09%
2019/05/08	11	50.17	11	50.32	50.70	0	5,517	0.00%
2019/05/07	2	50.90	6	51.03	51.20	-4	5,530	-0.07%
2019/05/06	6	50.80	8	51.10	50.70	-2	5,630	-0.04%
2019/05/03	4	52.78	1	52.80	52.70	3	5,628	0.05%
2019/05/02	29	52.46	56	52.41	53.00	-27	5,637	-0.48%
2019/04/30	10	50.39	5	50.50	50.50	5	5,604	0.09%
2019/04/29	20	50.33	26	50.47	50.00	-6	5,725	-0.10%
2019/04/26	39	50.96	24	50.94	51.70	15	5,741	0.26%
2019/04/25	1	52.70	0	0.00	52.50	1	5,731	0.02%
2019/04/24	6	52.83	0	0.00	52.90	6	5,765	0.10%
2019/04/23	5	53.10	0	0.00	53.50	5	5,780	0.09%
2019/04/22	20	54.01	18	54.60	54.00	2	5,789	0.03%
2019/04/19	44	53.89	36	54.18	54.00	8	5,830	0.14%
2019/04/18	100	55.07	100	55.33	53.70	0	5,847	0.00%
2019/04/17	5	52.62	0	0.00	52.70	5	5,583	0.09%
2019/04/16	0	0.00	25	52.61	52.70	-25	5,734	-0.44%
2019/04/15	7	52.07	44	51.93	53.00	-37	5,824	-0.64%
2019/04/12	2	51.65	139	51.75	52.00	-137	5,956	-2.30%	大賣/鉅額交易
2019/04/11	7	53.86	5	52.98	53.10	2	6,111	0.03%
2019/04/10	5	53.84	5	54.00	54.00	0	6,532	0.00%
2019/04/09	39	53.98	34	54.22	54.00	5	7,067	0.07%
2019/04/08	58	54.78	75	54.80	54.30	-17	7,208	-0.24%
2019/04/03	36	53.26	115	53.07	53.30	-79	7,461	-1.06%	大賣/
2019/04/02	41	55.01	0	0.00	54.30	41	7,776	0.53%
2019/04/01	22	54.54	95	55.35	54.00	-73	7,759	-0.94%
2019/03/29	86	54.18	369	54.10	54.00	-283	7,666	-3.69%	大賣/鉅額交易
2019/03/28	839	54.79	485	54.92	52.80	354	7,511	4.71%	大買/大賣/鉅額交易
2019/03/27	454	52.80	92	52.53	53.90	362	7,012	5.16%	大買/鉅額交易
2019/03/26	2	48.83	3	49.10	49.00	-1	6,655	-0.02%
2019/03/25	26	48.69	6	48.91	48.45	20	6,643	0.30%
2019/03/22	16	49.73	30	50.17	49.90	-14	6,623	-0.21%
2019/03/21	6	48.88	5	49.07	48.85	1	6,491	0.02%
2019/03/20	14	49.25	6	49.05	48.80	8	6,638	0.12%
2019/03/19	28	49.26	25	48.81	49.05	3	6,655	0.05%
2019/03/18	40	48.92	25	48.93	48.70	15	6,553	0.23%
2019/03/15	71	48.60	83	48.89	47.50	-12	6,382	-0.19%
2019/03/14	4	46.60	1	46.40	46.25	3	6,063	0.05%
2019/03/13	2	46.13	2	46.05	46.10	0	6,087	0.00%
2019/03/12	0	0.00	1	46.50	46.00	-1	6,160	-0.02%
2019/03/08	2	44.73	10	44.87	45.20	-8	6,283	-0.13%
2019/03/07	1	45.60	0	0.00	45.40	1	6,448	0.02%
2019/03/06	1	46.95	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.80	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	5	46.85	47.80	-5	6,592	-0.08%
2019/02/27	5	47.00	0	0.00	46.90	5	6,590	0.08%
2019/02/26	11	47.90	12	48.08	47.80	-1	6,617	-0.02%
2019/02/25	3	48.15	7	48.04	47.80	-4	6,610	-0.06%
2019/02/22	21	47.72	32	47.89	47.55	-11	6,555	-0.17%
2019/02/21	11	48.16	8	48.32	48.45	3	6,544	0.05%
2019/02/20	8	48.69	10	48.69	47.95	-2	6,498	-0.03%
2019/02/19	17	48.07	15	47.75	48.00	2	6,403	0.03%
2019/02/18	11	47.85	5	47.91	47.60	6	6,414	0.09%
2019/02/15	71	49.03	64	49.04	47.55	7	6,359	0.11%
2019/02/14	19	46.68	10	46.66	46.75	9	6,030	0.15%
2019/02/13	9	46.18	2	46.73	46.10	7	5,949	0.12%
2019/02/12	1	45.00	21	45.40	46.20	-20	5,884	-0.34%
2019/02/11	19	44.42	15	44.50	44.55	4	5,769	0.07%
2019/01/30	3	43.32	109	43.09	43.00	-106	5,735	-1.85%	大賣/鉅額交易
2019/01/29	8	43.10	0	0.00	43.15	8	5,798	0.14%
2019/01/25	29	44.26	54	44.75	44.15	-25	5,810	-0.43%
2019/01/24	3	43.65	0	0.00	43.40	3	5,742	0.05%
2019/01/23	0	0.00	10	43.19	43.30	-10	5,746	-0.17%
2019/01/22	11	42.61	5	43.09	42.50	6	5,729	0.10%
2019/01/21	17	42.60	262	42.70	42.90	-245	5,709	-4.29%	大賣/鉅額交易
2019/01/18	11	42.74	7	43.19	42.95	4	5,604	0.07%
2019/01/17	17	43.30	3	43.23	43.05	14	5,601	0.25%
2019/01/16	1	44.40	11	44.92	44.40	-10	5,581	-0.18%
2019/01/15	2	45.20	11	44.98	44.95	-9	5,569	-0.16%
2019/01/14	8	45.49	29	45.29	44.70	-21	5,556	-0.38%
2019/01/11	1	45.70	17	45.51	45.25	-16	5,558	-0.29%
2019/01/10	4	45.63	9	45.82	45.50	-5	5,491	-0.09%
2019/01/09	23	45.94	13	45.73	45.10	10	5,407	0.18%
2019/01/08	25	45.74	33	45.87	45.70	-8	5,307	-0.15%
2019/01/07	16	45.34	19	45.62	44.15	-3	5,135	-0.06%
2019/01/04	19	44.33	211	44.35	45.00	-192	5,047	-3.80%	大賣/鉅額交易
2019/01/03	106	46.77	195	47.08	45.85	-89	4,916	-1.81%	大買/大賣/
2019/01/02	246	48.13	844	48.42	48.50	-598	4,756	-12.57%	大買/大賣/鉅額交易
2018/12/28	888	47.47	142	46.88	47.90	746	4,319	17.27%	大買/大賣/鉅額交易
2018/12/27	35	43.77	42	43.75	43.90	-7	3,808	-0.18%
2018/12/26	118	44.08	687	46.10	42.00	-569	3,655	-15.57%	大買/大賣/鉅額交易
2018/12/25	741	44.57	155	44.05	44.85	586	3,311	17.70%	大買/大賣/鉅額交易
2018/12/24	1	40.85	11	41.04	41.75	-10	2,931	-0.34%
2018/12/22	2	38.55	1	38.95	39.10	1	2,883	0.03%
2018/12/21	17	39.22	23	38.33	39.40	-6	2,892	-0.21%
2018/12/20	24	38.63	20	39.14	38.50	4	2,885	0.14%
2018/12/19	1	40.20	10	40.82	40.15	-9	2,911	-0.31%
2018/12/18	23	41.04	12	40.55	40.25	11	2,911	0.38%
2018/12/17	4	41.60	3	42.03	41.80	1	2,892	0.03%
2018/12/14	9	41.78	0	0.00	41.85	9	2,893	0.31%
2018/12/13	8	43.16	17	43.74	43.00	-9	2,877	-0.31%
2018/12/12	10	41.44	35	41.13	42.45	-25	2,716	-0.92%
2018/12/11	2	39.20	2	39.80	39.45	0	2,657	0.00%
2018/12/10	2	38.95	0	0.00	39.40	2	2,707	0.07%
2018/12/07	4	39.79	54	40.18	39.90	-50	2,766	-1.81%
2018/12/06	61	39.43	92	39.62	39.50	-31	2,882	-1.08%
2018/12/05	18	41.69	9	41.96	41.55	9	2,854	0.32%
2018/12/04	34	41.98	17	42.51	41.80	17	2,842	0.60%
2018/12/03	3	42.20	35	41.88	42.45	-32	2,839	-1.13%
2018/11/30	103	41.06	18	41.31	40.25	85	2,770	3.07%	大買/
2018/11/29	8	39.98	20	39.91	40.40	-12	2,639	-0.45%
2018/11/28	44	38.32	8	38.44	38.60	36	2,650	1.36%
2018/11/27	24	37.56	10	37.52	37.95	14	2,627	0.53%
2018/11/26	10	36.63	0	0.00	36.70	10	2,557	0.39%
2018/11/23	39	36.62	28	36.69	36.15	11	2,564	0.43%
2018/11/22	4	36.74	5	37.18	36.50	-1	2,519	-0.04%
2018/11/21	0	0.00	3	36.37	36.45	-3	2,504	-0.12%
2018/11/20	1	36.10	0	0.00	36.05	1	2,495	0.04%
2018/11/19	1	36.40	27	36.59	36.55	-26	2,480	-1.05%
2018/11/16	3	36.23	4	36.63	36.10	-1	2,479	-0.04%
2018/11/15	7	36.78	0	0.00	36.20	7	2,482	0.28%
2018/11/14	22	38.67	8	38.86	38.00	14	2,415	0.58%
2018/11/13	11	36.70	27	37.91	39.65	-16	2,406	-0.66%
2018/11/12	4	38.85	7	39.32	39.20	-3	2,402	-0.12%
2018/11/09	9	39.21	4	39.45	39.35	5	2,445	0.20%
2018/11/08	26	41.34	1	41.90	40.15	25	2,469	1.01%
2018/11/07	8	41.43	2	41.88	41.35	6	2,494	0.24%
2018/11/06	13	41.13	34	41.50	41.00	-21	2,523	-0.83%
2018/11/05	10	40.71	18	40.69	40.90	-8	2,478	-0.32%
2018/11/02	11	40.30	12	40.55	40.30	-1	2,474	-0.04%
2018/11/01	9	39.63	13	39.88	39.80	-4	2,459	-0.16%
2018/10/31	4	38.18	10	38.14	38.40	-6	2,464	-0.24%
2018/10/30	1	35.95	3	36.68	36.80	-2	2,458	-0.08%
2018/10/29	4	35.78	5	35.94	36.20	-1	2,473	-0.04%
2018/10/26	4	36.15	4	36.53	35.90	0	2,504	0.00%
2018/10/25	19	36.47	19	36.52	36.50	0	2,539	0.00%
2018/10/24	27	39.39	32	39.36	39.40	-5	2,583	-0.19%
2018/10/23	34	40.65	28	41.16	40.25	6	2,666	0.23%
2018/10/22	6	42.67	21	42.51	42.35	-15	2,671	-0.56%
2018/10/19	4	41.15	8	41.56	42.45	-4	2,701	-0.15%
2018/10/18	1	39.95	1	41.00	40.45	0	2,745	0.00%
2018/10/17	0	0.00	1	40.65	40.45	-1	2,849	-0.04%
2018/10/16	14	39.96	10	40.48	39.95	4	2,978	0.13%
2018/10/15	4	40.10	4	39.80	40.00	0	3,010	0.00%
2018/10/12	13	38.58	10	38.36	39.30	3	3,074	0.10%
2018/10/11	8	37.62	2	37.80	37.50	6	3,112	0.19%
2018/10/09	16	42.08	19	42.37	41.65	-3	3,142	-0.10%
2018/10/08	8	43.09	4	43.06	42.75	4	3,154	0.13%
2018/10/05	12	44.62	89	45.01	43.55	-77	3,258	-2.36%
2018/10/04	7	46.55	4	46.54	46.20	3	3,325	0.09%
2018/10/03	8	48.07	5	48.35	47.70	3	3,350	0.09%
2018/10/02	2	49.28	1	49.95	49.20	1	3,405	0.03%
2018/10/01	1	49.10	3	49.27	49.40	-2	3,436	-0.06%
2018/09/28	5	48.40	2	48.78	48.35	3	3,507	0.09%
2018/09/27	4	48.79	2	49.20	48.75	2	3,577	0.06%
2018/09/26	14	49.48	20	50.40	49.40	-6	3,633	-0.17%
2018/09/25	10	48.46	7	48.66	49.10	3	3,761	0.08%
2018/09/21	3	48.00	2	47.93	48.20	1	3,890	0.03%
2018/09/20	5	47.58	105	47.00	46.70	-100	4,035	-2.48%	大賣/
2018/09/19	4	48.36	4	49.19	47.70	0	4,123	0.00%
2018/09/18	8	48.31	8	48.51	48.55	0	4,365	0.00%
2018/09/17	12	48.88	12	48.68	49.00	0	4,447	0.00%
2018/09/14	12	47.74	28	47.42	48.70	-16	4,592	-0.35%
2018/09/13	13	46.03	13	46.26	46.70	0	4,756	0.00%
2018/09/12	19	46.98	30	47.02	45.70	-11	4,871	-0.23%
2018/09/11	2	49.90	4	50.00	50.50	-2	4,994	-0.04%
2018/09/10	52	52.54	41	49.81	49.55	11	5,604	0.20%
2018/09/07	8	54.95	33	54.27	54.50	-25	6,257	-0.40%
2018/09/06	29	56.36	2	56.60	56.30	27	6,334	0.43%
2018/09/05	32	57.27	5	57.86	57.00	27	6,570	0.41%
2018/09/04	9	58.60	38	58.44	57.90	-29	6,611	-0.44%
2018/09/03	2	56.25	32	55.83	55.80	-30	6,561	-0.46%
2018/08/31	2	57.20	1	57.50	57.50	1	6,616	0.02%
2018/08/30	2	58.20	3	58.47	58.00	-1	6,861	-0.01%
2018/08/29	0	0.00	2	57.70	58.00	-2	6,964	-0.03%
2018/08/28	2	57.80	1	58.60	57.60	1	7,024	0.01%
2018/08/27	0	0.00	3	57.23	57.60	-3	7,060	-0.04%
2018/08/24	3	56.13	4	56.28	56.30	-1	7,115	-0.01%
2018/08/23	9	57.04	5	57.22	56.80	4	7,142	0.06%
2018/08/22	34	58.02	6	58.52	57.80	28	7,151	0.39%
2018/08/21	20	56.60	6	56.98	57.40	14	7,158	0.20%
2018/08/20	59	55.55	4	55.63	55.60	55	7,213	0.76%
2018/08/17	2	56.90	6	57.13	55.90	-4	7,281	-0.05%
2018/08/16	28	55.48	70	56.46	56.80	-42	7,284	-0.58%
2018/08/15	55	57.41	4	58.05	57.40	51	7,251	0.70%
2018/08/14	7	56.49	191	56.77	59.00	-184	7,260	-2.53%	大賣/鉅額交易
2018/08/13	10	56.24	214	56.12	55.10	-204	7,271	-2.81%	大賣/鉅額交易
2018/08/10	4	59.05	74	59.07	58.70	-70	7,230	-0.97%
2018/08/09	9	59.54	2	59.40	59.50	7	7,274	0.10%
2018/08/08	2	61.10	5	61.34	60.40	-3	7,342	-0.04%
2018/08/07	5	61.06	27	61.26	61.00	-22	7,403	-0.30%
2018/08/06	6	60.02	6	60.47	60.60	0	7,457	0.00%
2018/08/03	4	60.15	5	60.42	60.30	-1	7,509	-0.01%
2018/08/02	3	59.90	7	59.69	60.20	-4	7,587	-0.05%
2018/08/01	4	60.18	49	60.09	60.60	-45	7,627	-0.59%
2018/07/31	11	58.79	81	58.59	58.50	-70	7,749	-0.90%
2018/07/30	35	59.64	220	57.18	57.10	-185	7,696	-2.40%	大賣/鉅額交易
2018/07/27	4	62.25	12	62.22	62.20	-8	7,659	-0.10%
2018/07/26	8	61.98	11	62.51	62.00	-3	7,659	-0.04%
2018/07/25	8	61.43	15	61.96	61.40	-7	7,631	-0.09%
2018/07/24	33	60.53	98	60.94	61.60	-65	7,564	-0.86%
2018/07/23	12	61.33	25	61.66	61.00	-13	7,538	-0.17%
2018/07/20	43	67.61	117	67.98	67.70	-74	7,467	-0.99%	大賣/
2018/07/19	17	68.55	18	68.68	68.50	-1	7,479	-0.01%
2018/07/18	16	70.14	118	70.55	69.20	-102	7,561	-1.35%	大賣/鉅額交易
2018/07/17	10	71.84	4	71.60	71.10	6	7,634	0.08%
2018/07/16	6	73.70	4	73.48	73.00	2	7,668	0.03%
2018/07/13	23	74.63	41	75.48	74.10	-18	7,717	-0.23%
2018/07/12	144	73.99	87	73.35	74.30	57	7,777	0.73%	大買/
2018/07/11	1	70.00	8	70.65	71.50	-7	7,951	-0.09%
2018/07/10	19	70.98	25	70.66	71.20	-6	8,152	-0.07%
2018/07/09	2	68.95	3	69.07	68.80	-1	8,229	-0.01%
2018/07/06	27	68.97	15	68.15	70.00	12	8,437	0.14%
2018/07/05	50	70.11	33	70.28	69.30	17	8,417	0.20%
2018/07/04	12	69.68	28	69.49	69.50	-16	8,517	-0.19%
2018/07/03	39	70.69	165	71.64	69.30	-126	8,542	-1.47%	大賣/鉅額交易
2018/07/02	77	76.66	168	76.13	74.00	-91	8,382	-1.09%	大賣/
2018/06/29	86.2	76.56	34	76.49	76.80	52.2	8,241	0.63%
2018/06/28	53	76.29	56	76.20	75.00	-3	8,087	-0.04%
2018/06/27	741	77.09	93	76.53	75.20	648	7,997	8.10%	大買/鉅額交易
2018/06/26	3	72.97	38	72.72	73.30	-35	7,753	-0.45%
2018/06/25	59	75.47	223	75.08	74.00	-164	7,689	-2.13%	大賣/鉅額交易
2018/06/22	138	75.70	114	77.05	74.60	24	7,564	0.32%	大買/大賣/
2018/06/21	42	73.24	62	74.12	74.50	-20	7,364	-0.27%
2018/06/20	148	72.49	34	71.89	70.10	114	7,220	1.58%	大買/鉅額交易
2018/06/19	256	78.13	585	79.31	75.80	-329	6,988	-4.71%	大買/大賣/鉅額交易
2018/06/15	954	77.92	374	77.41	78.70	580	6,386	9.08%	大買/大賣/鉅額交易
2018/06/14	54	72.63	52	72.00	71.60	2	5,697	0.04%
2018/06/13	88	71.75	117	72.39	72.80	-29	5,649	-0.51%	大賣/
2018/06/12	203	69.59	31	69.58	68.80	172	5,449	3.16%	大買/鉅額交易
2018/06/11	21	68.03	3	68.87	67.80	18	5,399	0.33%
2018/06/08	5	69.78	17	69.70	69.10	-12	5,381	-0.22%
2018/06/07	75	71.90	208	71.38	70.40	-133	5,354	-2.48%	大賣/鉅額交易
2018/06/06	186	69.08	93	68.76	68.80	93	5,211	1.78%	大買/
2018/06/05	14	67.70	105	66.87	66.70	-91	5,110	-1.78%	大賣/
2018/06/04	9	68.03	125	67.62	67.40	-116	5,120	-2.27%	大賣/鉅額交易
2018/06/01	13	66.57	16	67.29	67.30	-3	5,098	-0.06%
2018/05/31	4	65.65	135	65.50	66.00	-131	5,079	-2.58%	大賣/鉅額交易
2018/05/30	7	65.16	51	64.74	65.50	-44	5,094	-0.86%
2018/05/29	29	66.71	5	66.74	66.30	24	5,095	0.47%
2018/05/28	59	67.40	19	67.36	67.70	40	5,067	0.79%
2018/05/25	0	0.00	6	66.33	66.30	-6	5,030	-0.12%
2018/05/24	5	64.86	2	64.85	64.40	3	4,960	0.06%
2018/05/23	21	63.97	24	63.56	63.60	-3	4,964	-0.06%
2018/05/22	3	64.90	3	64.63	64.20	0	5,011	0.00%
2018/05/21	9	64.81	3	64.43	64.80	6	5,012	0.12%
2018/05/18	12	63.39	2	63.55	63.30	10	4,974	0.20%
2018/05/17	16	64.06	8	64.44	63.60	8	5,028	0.16%
2018/05/16	29	63.83	24	64.20	63.40	5	5,027	0.10%
2018/05/15	29	67.32	22	68.63	65.70	7	5,024	0.14%
2018/05/14	39	68.49	38	68.55	68.00	1	5,097	0.02%
2018/05/11	24	69.18	25	68.71	67.50	-1	5,060	-0.02%
2018/05/10	78	68.86	55	68.73	68.60	23	5,084	0.45%
2018/05/09	24	67.88	46	68.48	67.20	-22	5,131	-0.43%
2018/05/08	463	67.25	47	67.46	67.10	416	5,160	8.06%	大買/鉅額交易
2018/05/07	101	64.73	2	64.55	64.60	99	5,373	1.84%	大買/
2018/05/04	85	64.81	27	64.76	64.00	58	5,382	1.08%
2018/05/03	52	63.96	2	63.75	62.50	50	5,331	0.94%
2018/05/02	41	62.89	31	62.92	63.30	10	5,381	0.19%
2018/04/30	29	61.65	0	0.00	62.20	29	5,457	0.53%
2018/04/27	15	61.85	16	61.68	61.00	-1	5,518	-0.02%
2018/04/26	25	61.76	0	0.00	59.70	25	5,516	0.45%
2018/04/25	113	62.75	10	62.14	62.50	103	5,500	1.87%	大買/鉅額交易
2018/04/24	156	61.33	17	61.16	61.90	139	5,534	2.51%	大買/鉅額交易
2018/04/23	80	67.03	91	66.21	65.10	-11	5,446	-0.20%
2018/04/20	17	70.31	25	69.96	68.80	-8	5,457	-0.15%
2018/04/19	15	72.33	81	72.14	72.00	-66	5,521	-1.20%
2018/04/18	159	71.00	135	72.10	72.60	24	5,457	0.44%	大買/大賣/
2018/04/17	194	73.65	178	74.51	71.00	16	5,323	0.30%	大買/大賣/
2018/04/16	85	72.14	160	71.73	73.90	-75	5,120	-1.46%	大賣/
2018/04/13	45	69.57	45	69.65	69.50	0	5,003	0.00%
2018/04/12	462	68.85	144	68.79	68.10	318	4,916	6.47%	大買/大賣/鉅額交易
2018/04/11	178	65.93	31	65.65	65.60	147	4,770	3.08%	大買/鉅額交易
2018/04/10	201	66.64	93	66.11	65.20	108	4,870	2.22%	大買/鉅額交易
2018/04/09	63	65.23	4	64.78	65.60	59	4,948	1.19%
2018/04/03	0	0.00	3	59.00	59.70	-3	4,918	-0.06%
2018/04/02	0	0.00	3	60.70	60.70	-3	4,969	-0.06%
2018/03/31	1	60.60	7	60.71	60.60	-6	5,078	-0.12%
2018/03/30	1	61.00	0	0.00	61.00	1	5,215	0.02%
2018/03/28	18	62.49	7	62.17	62.80	11	5,551	0.20%
2018/03/27	8	63.58	0	0.00	62.40	8	5,731	0.14%
2018/03/23	4	62.53	50	62.31	63.20	-46	6,013	-0.76%
2018/03/22	7	66.20	2	65.80	64.20	5	6,360	0.08%
2018/03/21	4	65.18	4	65.38	65.80	0	6,585	0.00%
2018/03/20	6	63.92	2	64.70	64.90	4	6,685	0.06%
2018/03/19	3	64.23	100	63.50	63.60	-97	6,963	-1.39%
2018/03/16	16	67.31	79	66.86	65.60	-63	7,111	-0.89%
2018/03/15	2	67.75	0	0.00	67.30	2	7,364	0.03%
2018/03/14	4	67.48	12	67.63	67.30	-8	7,818	-0.10%
2018/03/13	6	67.67	4	67.75	67.60	2	8,097	0.02%
2018/03/12	108	67.33	21	66.68	66.80	87	8,360	1.04%	大買/
2018/03/09	1	64.00	3	64.33	64.50	-2	8,627	-0.02%
2018/03/08	89	64.36	19	63.32	64.20	70	9,055	0.77%
2018/03/07	11	63.29	29	63.04	62.00	-18	9,434	-0.19%
2018/03/06	4	63.25	52	63.34	63.00	-48	9,910	-0.48%
2018/03/05	10	65.02	7	64.93	63.50	3	10,312	0.03%
2018/03/02	5	66.34	14	66.21	66.00	-9	10,928	-0.08%
2018/03/01	1	67.10	0	0.00	67.30	1	11,114	0.01%
2018/02/27	1	68.50	2	68.95	67.90	-1	11,471	-0.01%
2018/02/23	24	68.25	7	68.60	68.20	17	12,693	0.13%
2018/02/22	34	68.30	42	68.43	68.00	-8	12,907	-0.06%
2018/02/21	73	67.76	8	66.84	67.80	65	12,973	0.50%
2018/02/12	3	63.50	7	63.90	63.20	-4	13,107	-0.03%
2018/02/09	8	61.29	20	61.09	63.10	-12	13,187	-0.09%
2018/02/08	16	65.35	140	63.15	64.00	-124	13,132	-0.94%	大賣/鉅額交易
2018/02/07	7	67.61	80	67.76	66.70	-73	13,079	-0.56%
2018/02/06	37	67.93	131	68.27	65.30	-94	13,028	-0.72%	大賣/
2018/02/05	12	70.58	19	71.01	72.50	-7	12,926	-0.05%
2018/02/02	35	73.87	34	74.21	73.10	1	12,932	0.01%
2018/02/01	16	73.63	16	73.69	73.90	0	12,910	0.00%
2018/01/31	12	72.37	27	72.46	72.50	-15	12,812	-0.12%
2018/01/30	397	73.52	71	74.13	71.60	326	12,766	2.55%	大買/鉅額交易
2018/01/29	4	69.75	1	69.80	69.80	3	12,415	0.02%
2018/01/26	74	69.82	7	69.70	69.60	67	12,561	0.53%
2018/01/25	39	68.89	24	68.38	69.70	15	12,866	0.12%
2018/01/24	26	68.89	54	68.85	68.70	-28	12,819	-0.22%
2018/01/23	4	71.03	100	70.97	70.20	-96	12,762	-0.75%
2018/01/22	75	71.72	4	71.90	71.50	71	12,869	0.55%
2018/01/19	14	70.53	11	70.73	70.80	3	12,893	0.02%
2018/01/18	51	72.79	20	71.67	70.10	31	13,001	0.24%
2018/01/17	22	72.07	78	72.22	72.30	-56	13,148	-0.43%
2018/01/16	140	72.61	50	72.40	71.30	90	13,100	0.69%	大買/
2018/01/15	213	70.81	46	71.33	71.70	167	12,963	1.29%	大買/鉅額交易
2018/01/12	0	0.00	11	68.47	68.50	-11	12,811	-0.09%
2018/01/11	6	68.18	6	68.07	67.90	0	12,812	0.00%
2018/01/10	8	67.55	5	68.32	67.40	3	12,790	0.02%
2018/01/09	16	69.37	7	69.84	68.80	9	12,750	0.07%
2018/01/08	17	72.08	24	73.14	71.90	-7	12,615	-0.06%
2018/01/05	4	73.90	6	74.33	73.60	-2	12,565	-0.02%
2018/01/04	212	73.39	60	73.88	73.20	152	12,503	1.22%	大買/鉅額交易
2018/01/03	82	72.25	62	74.20	74.50	20	12,357	0.16%
2018/01/02	7	67.84	36	67.29	69.10	-29	12,118	-0.24%