潤泰全 (2915)-元富券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
77.8
漲跌
▼0.2
漲幅
-0.26%
成交量
2,505張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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	262	77.80	0	0.00	77.80	262	4,098	6.39%	大買/鉅額交易
2024/11/29	0	76.60	0	0.00	77.40	0	4,118	0.00%
2024/11/28	2	77.20	0	0.00	77.20	2	4,155	0.05%
2024/11/26	12	78.97	0	0.00	78.70	12	4,089	0.29%
2024/11/25	0	0.00	1	80.40	80.40	-1	4,069	-0.02%
2024/11/22	57	81.84	5	80.32	81.90	52	4,064	1.28%
2024/11/21	2	79.20	3.1	79.90	79.60	-1.1	3,926	-0.03%
2024/11/20	30	79.02	0	0.00	79.00	30	3,791	0.79%
2024/11/19	0	0.00	6	80.00	80.00	-6	3,662	-0.16%
2024/11/18	7	78.90	1	79.30	78.90	6	3,478	0.17%
2024/11/14	1	76.40	1,010	76.35	76.20	-1,009	3,387	-29.78%	大賣/鉅額交易
2024/11/11	190	79.57	0	0.00	80.00	190	3,375	5.63%	大買/鉅額交易
2024/11/08	38	77.60	0	0.00	77.60	38	3,359	1.13%
2024/11/07	91	77.50	0	0.00	77.50	91	3,391	2.68%
2024/11/06	30	77.40	0	0.00	77.40	30	3,411	0.88%
2024/11/04	38	78.06	0	0.00	78.30	38	3,547	1.07%
2024/11/01	30	77.90	105	77.75	78.40	-75	3,722	-2.01%	大賣/
2024/10/29	2	77.20	0	0.00	77.20	2	3,826	0.05%
2024/10/25	70	76.07	0	0.00	76.50	70	3,883	1.80%
2024/10/24	1	75.90	0	0.00	75.90	1	3,943	0.03%
2024/10/23	0	0.00	17	74.90	74.90	-17	4,074	-0.42%
2024/10/22	0	74.70	0	0.00	74.60	0	4,168	0.00%
2024/10/21	0	0.00	412	74.79	74.70	-412	4,276	-9.63%	大賣/鉅額交易
2024/10/18	0	0.00	6	75.80	75.50	-6	4,416	-0.14%
2024/10/17	6	76.00	0	0.00	75.70	6	4,530	0.13%
2024/10/15	0	0.00	3	74.30	75.30	-3	4,831	-0.06%
2024/10/14	0.1	74.17	3	74.90	74.80	-2.9	4,966	-0.06%
2024/10/09	0	75.80	0	0.00	75.50	0	5,474	0.00%
2024/10/08	119	77.00	0	0.00	77.00	119	5,480	2.17%	大買/鉅額交易
2024/09/30	0	0.00	15	78.00	78.00	-15	5,556	-0.27%
2024/09/26	0.2	77.70	0	0.00	77.10	0.2	5,910	0.00%
2024/09/24	0	0.00	0.5	77.50	77.60	-0.5	5,912	-0.01%
2024/09/23	0.1	77.70	0	0.00	77.30	0.1	5,901	0.00%
2024/09/20	4	77.23	2.4	79.24	78.20	1.6	5,859	0.03%
2024/09/19	3	80.77	1.1	81.18	81.50	1.9	5,728	0.03%
2024/09/18	410	80.30	1.1	79.25	80.30	408.9	5,651	7.24%	大買/鉅額交易
2024/09/16	0.1	78.10	0	0.00	78.70	0.1	5,603	0.00%
2024/09/13	80	78.29	1	78.30	79.00	79	5,596	1.41%
2024/09/12	0.1	77.10	0	0.00	77.50	0.1	5,634	0.00%
2024/09/11	0.2	77.63	0	0.00	77.50	0.2	5,660	0.00%
2024/09/10	190.2	77.30	0	0.00	77.30	190.2	5,685	3.35%	大買/鉅額交易
2024/09/09	1.5	78.75	0	0.00	79.00	1.5	5,711	0.03%
2024/09/05	76	79.75	2	79.80	79.20	74	5,809	1.27%
2024/09/04	0.2	78.00	31	76.15	77.80	-30.8	5,882	-0.52%
2024/09/03	0.1	79.50	10	79.50	79.60	-9.9	5,977	-0.17%
2024/09/02	17.1	81.28	0.1	81.20	80.60	17	6,045	0.28%
2024/08/30	25	81.06	41.2	80.58	81.30	-16.2	6,048	-0.27%
2024/08/29	12.1	80.12	0	0.00	79.90	12.1	6,020	0.20%
2024/08/28	0	0.00	72.2	79.99	80.60	-72.2	6,039	-1.20%
2024/08/27	5	79.90	27	80.17	80.60	-22	6,071	-0.36%
2024/08/26	125	80.84	3.2	80.21	80.00	121.8	6,098	2.00%	大買/鉅額交易
2024/08/22	2	78.70	40	77.23	78.70	-38	6,165	-0.62%
2024/08/21	3.1	78.11	6	77.90	78.10	-3	6,205	-0.05%
2024/08/20	0	0.00	6	78.60	78.60	-6	6,243	-0.10%
2024/08/19	10	80.10	0	0.00	78.50	10	6,387	0.16%
2024/08/16	258	80.02	0	0.00	80.00	258	6,427	4.01%	大買/鉅額交易
2024/08/15	2	79.00	0	0.00	79.00	2	6,477	0.03%
2024/08/14	22	80.54	3	80.03	80.50	19	6,586	0.29%
2024/08/13	120	77.80	0	0.00	77.80	120	6,677	1.80%	大買/鉅額交易
2024/08/12	0	0.00	0.6	77.10	77.20	-0.6	6,912	-0.01%
2024/08/08	39	73.37	40	72.45	73.60	-1	7,720	-0.01%
2024/08/07	64	73.33	0	0.00	73.20	64	8,143	0.79%
2024/08/06	34	72.10	40	71.60	72.10	-6	8,170	-0.07%
2024/08/05	28	70.80	0	0.00	70.80	28	8,109	0.35%
2024/08/02	1	78.40	60	80.55	78.40	-59	7,988	-0.74%
2024/08/01	44	81.55	3	81.20	81.90	41	7,923	0.52%
2024/07/31	2	79.90	2	80.30	80.30	0	7,936	0.00%
2024/07/30	65	79.86	3.1	78.16	80.00	61.9	7,993	0.77%
2024/07/29	346	79.17	12	79.44	78.40	334	8,236	4.06%	大買/鉅額交易
2024/07/26	376	80.27	52	79.58	80.60	324	8,190	3.96%	大買/鉅額交易
2024/07/23	38	78.76	22	79.81	79.80	16	8,087	0.20%
2024/07/22	140	76.92	2	77.05	77.60	138	8,008	1.72%	大買/鉅額交易
2024/07/19	3	79.40	12.7	80.03	78.80	-9.7	7,906	-0.12%
2024/07/18	22	81.21	28	80.94	81.40	-6	7,775	-0.08%
2024/07/17	117	82.14	4	81.60	82.00	113	7,637	1.48%	大買/鉅額交易
2024/07/16	64	80.50	45	80.55	81.00	19	7,489	0.25%
2024/07/15	17.1	79.87	39	79.50	79.00	-21.9	7,333	-0.30%
2024/07/12	15	80.25	248	80.83	80.00	-233	7,193	-3.24%	大賣/鉅額交易
2024/07/11	240	74.43	3	74.93	75.30	237	6,865	3.45%	大買/鉅額交易
2024/07/10	27	71.93	22	72.02	72.60	5	6,701	0.07%
2024/07/08	30	71.47	0	0.00	71.00	30	6,611	0.45%
2024/07/05	2	70.95	0	0.00	70.90	2	6,607	0.03%
2024/07/04	4	71.83	0	0.00	71.20	4	6,594	0.06%
2024/07/03	1	71.10	4.3	73.49	72.00	-3.3	6,528	-0.05%
2024/07/02	4,000	71.04	1	71.60	71.90	3,999	6,310	63.37%	大買/鉅額交易
2024/06/28	100	68.34	0	0.00	68.20	100	6,077	1.65%
2024/06/26	61	68.43	0	0.00	68.40	61	6,030	1.01%
2024/06/24	120	68.00	0	67.80	67.80	120	5,996	2.00%	大買/鉅額交易
2024/06/21	85	68.15	2	68.20	68.10	83	6,000	1.38%
2024/06/19	1	67.90	0	0.00	67.80	1	5,945	0.02%
2024/06/18	0	0.00	2	68.60	68.60	-2	5,882	-0.03%
2024/06/17	0	0.00	131	68.00	67.50	-131	5,862	-2.23%	大賣/鉅額交易
2024/06/14	0	0.00	1	69.50	68.30	-1	5,879	-0.02%
2024/06/12	3	67.47	28	68.13	68.30	-25	5,870	-0.43%
2024/06/11	63	72.01	20.1	69.77	69.50	42.9	5,843	0.73%
2024/06/07	5	71.58	5	72.08	71.90	0	5,753	0.00%
2024/06/06	0	0.00	1	70.00	70.00	-1	5,620	-0.02%
2024/06/05	12	68.53	0	0.00	68.70	12	5,586	0.21%
2024/06/04	0	0.00	124	68.06	68.80	-124	5,577	-2.22%	大賣/鉅額交易
2024/06/03	34	67.81	2	68.10	68.80	32	5,561	0.58%
2024/05/30	0	0.00	18	67.50	67.00	-18	5,501	-0.33%
2024/05/28	0	0.00	71	68.53	68.80	-71	5,425	-1.31%
2024/05/27	22	67.16	1	67.30	67.00	21	5,376	0.39%
2024/05/24	1	66.10	24	66.60	66.90	-23	5,334	-0.43%
2024/05/23	26	65.69	45	66.31	65.70	-19	5,260	-0.36%
2024/05/22	95	68.08	5	67.70	67.90	90	5,098	1.77%
2024/05/21	0	68.00	201	68.26	67.80	-201	5,034	-3.99%	大賣/鉅額交易
2024/05/20	11	68.92	0	0.00	68.70	11	4,930	0.22%
2024/05/17	4	71.18	1	70.20	70.70	3	4,760	0.06%
2024/05/16	6	73.57	8	74.09	72.10	-2	4,542	-0.04%
2024/05/15	65	72.46	28	72.51	73.20	37	4,294	0.86%
2024/05/14	61	68.96	7	69.07	68.20	54	3,836	1.41%
2024/05/13	329	65.47	5	69.02	69.60	324	3,435	9.43%	大買/鉅額交易
2024/05/09	5	61.90	0	0.00	61.90	5	2,902	0.17%
2024/05/08	0	62.20	149	62.05	62.60	-149	2,873	-5.19%	大賣/鉅額交易
2024/05/07	0	0.00	10	62.90	63.00	-10	2,812	-0.36%
2024/05/06	5	63.74	10	63.70	63.70	-5	2,761	-0.18%
2024/05/03	151	62.99	1	62.70	62.60	150	2,682	5.59%	大買/鉅額交易
2024/04/29	0.1	60.70	0	0.00	61.10	0.1	2,258	0.00%
2024/04/24	0.1	59.70	1	59.80	59.60	-0.9	2,201	-0.04%
2024/04/22	1	60.00	0	0.00	60.00	1	2,260	0.04%
2024/04/18	0	0.00	2	59.80	60.00	-2	2,202	-0.09%
2024/04/12	10	59.80	0	0.00	59.30	10	2,166	0.46%
2024/04/11	0	59.80	1	59.70	59.80	-1	2,169	-0.05%
2024/04/10	0	0.00	0.8	60.00	60.30	-0.8	2,168	-0.04%
2024/04/09	10	59.80	0	0.00	59.90	10	2,194	0.46%
2024/04/02	0	0.00	1	60.10	59.90	-1	2,339	-0.04%
2024/03/28	0.1	59.60	0	0.00	59.60	0.1	2,361	0.00%
2024/03/25	0	0.00	3	59.00	59.30	-3	2,395	-0.13%
2024/03/21	0	0.00	10	58.70	58.80	-10	2,460	-0.41%
2024/03/20	0	0.00	4	58.20	57.80	-4	2,629	-0.15%
2024/03/19	0	0.00	8	58.80	58.20	-8	2,641	-0.30%
2024/03/18	0	0.00	15	59.34	59.10	-15	2,600	-0.58%
2024/03/15	12	59.98	19	59.22	59.20	-7	2,652	-0.26%
2024/03/14	0	59.40	56	59.27	59.60	-56	2,577	-2.17%
2024/03/12	0	0.00	19	61.02	61.20	-19	2,524	-0.75%
2024/03/11	0	0.00	28	60.19	60.80	-28	2,537	-1.10%
2024/03/08	0	0.00	3	59.23	59.30	-3	2,500	-0.12%
2024/03/07	0	0.00	1	59.40	59.50	-1	2,525	-0.04%
2024/03/06	0	59.80	19	59.90	60.00	-19	2,523	-0.75%
2024/03/05	0	0.00	15.1	59.30	59.50	-15.1	2,560	-0.59%
2024/03/04	0	0.00	1	59.30	59.10	-1	2,569	-0.04%
2024/02/27	0	59.90	2	59.60	59.50	-2	2,533	-0.08%
2024/02/22	1	60.60	0	0.00	60.50	1	2,556	0.04%
2024/01/30	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/29	0	0.00	1	61.30	61.30	-1	2,963	-0.03%
2024/01/26	0	0.00	1	60.90	61.10	-1	2,962	-0.03%
2024/01/24	0	0.00	1	60.80	60.50	-1	2,979	-0.03%
2024/01/23	0	0.00	1	60.30	60.20	-1	2,989	-0.03%
2024/01/22	0	0.00	10	60.11	60.10	-10	2,978	-0.34%
2024/01/19	0	60.60	0	0.00	60.30	0	2,970	0.00%
2024/01/18	0	0.00	125.7	60.10	60.30	-125.7	2,970	-4.23%	大賣/鉅額交易
2024/01/16	1	61.30	10	61.60	61.10	-9	2,902	-0.31%
2024/01/15	0	0.00	1.2	62.50	62.20	-1.2	2,852	-0.04%
2024/01/12	5	62.20	0	0.00	62.00	5	2,872	0.17%
2024/01/09	3	63.00	0	0.00	63.00	3	2,973	0.10%
2024/01/08	1	63.30	0	0.00	63.20	1	2,961	0.03%
2024/01/04	3	63.93	0	0.00	63.80	3	2,930	0.10%
2024/01/02	10	64.50	0	65.10	64.90	10	2,881	0.35%
2023/12/29	5	64.10	0	0.00	64.30	5	2,801	0.18%
2023/12/28	6	63.95	0	0.00	64.10	6	2,782	0.22%
2023/12/26	0	0.00	4	63.30	63.40	-4	2,721	-0.15%
2023/12/20	0	0.00	1	62.80	62.60	-1	2,688	-0.04%
2023/12/19	0	62.70	0	0.00	62.60	0	2,667	0.00%
2023/12/11	0	0.00	0.2	63.50	63.50	-0.2	2,352	-0.01%
2023/12/08	5	63.10	0	0.00	63.10	5	2,347	0.21%
2023/12/07	0	0.00	16	63.90	63.70	-16	2,338	-0.68%
2023/12/06	0	0.00	3	64.50	64.50	-3	2,304	-0.13%
2023/12/05	0	63.50	0	0.00	63.70	0	2,257	0.00%
2023/12/04	0	0.00	1.1	64.18	63.90	-1.1	2,232	-0.05%
2023/11/30	0	0.00	2	62.35	63.00	-2	2,181	-0.09%
2023/11/27	1	61.20	0	0.00	61.10	1	2,104	0.05%
2023/11/24	1	61.50	1	61.80	61.40	0	2,108	0.00%
2023/11/23	0	61.60	2	61.55	61.90	-2	2,147	-0.09%
2023/11/21	3	61.83	0	0.00	61.60	3	2,133	0.14%
2023/11/20	2	62.05	0	0.00	61.50	2	2,102	0.10%
2023/11/17	2	63.75	0	0.00	63.30	2	2,026	0.10%
2023/11/16	2	64.15	0	64.00	64.00	2	2,018	0.10%
2023/11/15	2	63.50	13	63.90	64.80	-11	2,009	-0.55%
2023/11/14	0	0.00	3	61.27	62.30	-3	1,838	-0.16%
2023/11/13	0	0.00	14	58.90	58.90	-14	1,712	-0.82%
2023/11/10	0	58.70	0	0.00	58.60	0	1,729	0.00%
2023/11/09	1	58.60	0	0.00	58.60	1	1,737	0.06%
2023/11/08	0	0.00	1	59.00	58.80	-1	1,791	-0.06%
2023/11/07	1	58.40	0	0.00	58.30	1	1,820	0.06%
2023/11/06	0	59.10	0	0.00	58.70	0	1,851	0.00%
2023/11/03	0	0.00	1	58.80	58.70	-1	1,908	-0.05%
2023/11/02	0	0.00	2	58.20	57.90	-2	1,920	-0.10%
2023/10/31	2	56.90	0	0.00	57.20	2	1,919	0.11%
2023/10/23	0	58.10	21	57.30	57.30	-21	2,001	-1.05%
2023/10/20	29	57.39	0	0.00	57.70	29	2,020	1.44%
2023/10/19	44	58.35	0	0.00	58.00	44	2,050	2.15%
2023/10/18	198	58.45	1	59.00	59.00	197	2,054	9.59%	大買/鉅額交易
2023/10/16	38	59.32	0	0.00	59.40	38	2,058	1.85%
2023/10/13	67	59.47	12	59.69	59.30	55	2,087	2.64%
2023/10/12	0	0.00	3	59.33	59.20	-3	2,085	-0.14%
2023/10/11	5	58.40	0	0.00	58.50	5	2,092	0.24%
2023/10/06	16	59.20	0	0.00	59.00	16	2,076	0.77%
2023/10/05	6	58.72	0	0.00	58.70	6	2,089	0.29%
2023/10/04	73	58.48	0	0.00	58.20	73	2,112	3.46%
2023/10/03	59.7	59.28	4	59.70	59.20	55.7	2,109	2.64%
2023/09/26	10	58.80	0	0.00	58.80	10	2,205	0.45%
2023/09/25	8	59.00	0	0.00	59.30	8	2,214	0.36%
2023/09/22	2	58.80	0	0.00	59.50	2	2,207	0.09%
2023/09/21	36	59.94	1	60.00	59.70	35	2,215	1.58%
2023/09/19	1	59.90	0	0.00	60.80	1	2,185	0.05%
2023/09/15	2	60.20	0	0.00	60.00	2	2,205	0.09%
2023/09/13	3	60.17	0	0.00	60.10	3	2,200	0.14%
2023/09/12	3.1	60.54	0	0.00	60.70	3.1	2,250	0.14%
2023/09/07	10	60.54	10	60.50	60.80	0	2,293	0.00%
2023/09/06	8	60.96	0	0.00	61.20	8	2,312	0.35%
2023/09/05	1	61.80	0	0.00	61.90	1	2,318	0.04%
2023/08/30	5	61.90	0	0.00	62.00	5	2,532	0.20%
2023/08/29	1	61.50	2	61.70	62.30	-1	2,537	-0.04%
2023/08/28	0	0.00	2	60.60	60.70	-2	2,489	-0.08%
2023/08/25	0	0.00	9	60.50	60.20	-9	2,493	-0.36%
2023/08/24	0	0.00	40	59.34	59.50	-40	2,478	-1.61%
2023/08/23	8.3	59.52	0	0.00	59.50	8.3	2,478	0.33%
2023/08/22	21	59.71	0	0.00	59.70	21	2,494	0.84%
2023/08/21	0	0.00	8	60.65	60.90	-8	2,498	-0.32%
2023/08/17	3	59.23	0	0.00	59.60	3	2,466	0.12%
2023/08/16	3	60.07	0	0.00	60.20	3	2,440	0.12%
2023/08/15	3	60.67	0	0.00	60.90	3	2,422	0.12%
2023/08/11	132	61.30	0	0.00	61.30	132	2,411	5.47%	大買/鉅額交易
2023/08/10	0	0.00	1	60.00	60.10	-1	2,394	-0.04%
2023/08/09	1	61.80	18	61.59	61.80	-17	2,443	-0.70%
2023/08/08	1	62.00	64	62.31	62.20	-63	2,391	-2.63%
2023/08/07	0	0.00	0	62.30	62.60	0	2,408	0.00%
2023/08/04	2	62.10	79	62.12	62.20	-77	2,405	-3.20%
2023/08/02	11	62.88	32	62.48	62.50	-21	2,421	-0.87%
2023/07/31	1	62.30	0	0.00	62.00	1	2,392	0.04%
2023/07/28	0	0.00	79	61.74	61.70	-79	2,397	-3.30%
2023/07/27	0	0.00	18	61.77	62.10	-18	2,392	-0.75%
2023/07/26	6	61.90	56	61.69	61.20	-50	2,387	-2.09%
2023/07/25	0	0.00	87	60.97	61.00	-87	2,387	-3.64%
2023/07/24	1	60.60	229	60.87	61.30	-228	2,419	-9.42%	大賣/鉅額交易
2023/07/21	3	61.67	107	61.87	61.70	-104	2,424	-4.29%	大賣/鉅額交易
2023/07/20	20	62.50	40	60.88	62.50	-20	2,483	-0.81%
2023/07/19	20	61.80	0	0.00	60.80	20	2,503	0.80%
2023/07/17	0	0.00	58	61.23	61.40	-58	2,506	-2.31%
2023/07/14	0	0.00	4	61.00	61.40	-4	2,522	-0.16%
2023/07/13	0	0.00	126	61.15	60.90	-126	2,540	-4.96%	大賣/鉅額交易
2023/07/12	0	0.00	20	61.40	61.20	-20	2,541	-0.79%
2023/07/11	0	0.00	2	62.50	61.80	-2	2,548	-0.08%
2023/07/10	0	0.00	1	62.10	61.50	-1	2,568	-0.04%
2023/07/07	34	60.14	0	0.00	60.60	34	2,588	1.31%
2023/07/06	20	61.19	0	0.00	60.60	20	2,596	0.77%
2023/07/05	29	62.67	1	62.50	61.90	28	2,579	1.09%
2023/07/04	8	61.85	0	0.00	62.50	8	2,562	0.31%
2023/07/03	0	0.00	21	60.73	61.00	-21	2,547	-0.82%
2023/06/30	3	60.40	13	60.50	60.20	-10	2,549	-0.39%
2023/06/29	1	60.90	8	61.00	60.40	-7	2,569	-0.27%
2023/06/28	20	60.88	0	0.00	60.80	20	2,579	0.78%
2023/06/16	0	0.00	19	60.44	59.60	-19	2,694	-0.71%
2023/06/15	0	0.00	1	60.50	60.70	-1	2,738	-0.04%
2023/06/14	0	0.00	8	60.30	60.50	-8	2,795	-0.29%
2023/06/13	2	60.40	2	60.80	60.70	0	2,879	0.00%
2023/06/07	3	60.57	7	60.94	61.40	-4	3,131	-0.13%
2023/06/06	2	60.60	0	0.00	60.90	2	3,097	0.06%
2023/06/05	1	60.40	24	60.40	60.50	-23	3,067	-0.75%
2023/05/30	7	56.20	0	0.00	56.20	7	2,965	0.24%
2023/05/29	23	56.14	0	0.00	56.40	23	3,006	0.77%
2023/05/26	0	0.00	49	56.12	55.90	-49	3,012	-1.63%
2023/05/25	0	0.00	18	56.90	56.50	-18	2,995	-0.60%
2023/05/23	0	0.00	4	56.80	57.10	-4	3,000	-0.13%
2023/05/22	0	0.00	4	56.70	57.00	-4	2,997	-0.13%
2023/05/19	0	0.00	16.3	56.23	56.10	-16.3	2,997	-0.54%
2023/05/16	0	55.50	0	0.00	55.50	0	3,013	0.00%
2023/05/12	4	56.50	0	0.00	56.50	4	2,950	0.14%
2023/05/09	1	58.00	0	0.00	57.90	1	2,925	0.03%
2023/05/08	33.8	58.70	2	58.55	58.50	31.8	2,929	1.08%
2023/05/04	10.8	58.39	1	58.40	58.40	9.8	2,950	0.33%
2023/05/02	2	57.70	0	0.00	57.50	2	3,014	0.07%
2023/04/28	1	57.90	0	0.00	57.80	1	3,084	0.03%
2023/04/27	7	57.20	0	0.00	58.00	7	3,080	0.23%
2023/04/26	20	57.29	1	57.90	57.60	19	3,038	0.63%
2023/04/25	68	57.93	374	57.73	57.50	-306	2,990	-10.23%	大賣/鉅額交易
2023/04/24	0	0.00	3	57.67	58.20	-3	2,914	-0.10%
2023/04/21	19	56.24	0	0.00	56.00	19	2,856	0.67%
2023/04/20	3	56.40	133	56.40	56.40	-130	2,802	-4.64%	大賣/鉅額交易
2023/04/19	3	56.93	83	56.70	56.70	-80	2,804	-2.85%
2023/04/18	2	57.45	0	0.00	57.20	2	2,794	0.07%
2023/04/17	0	0.00	83	58.00	58.00	-83	2,807	-2.96%
2023/04/14	0	0.00	1	58.00	58.00	-1	2,819	-0.04%
2023/04/12	0	0.00	5	58.90	58.40	-5	2,803	-0.18%
2023/04/11	5	57.50	1	57.40	57.40	4	2,790	0.14%
2023/04/10	0	0.00	118	56.90	56.90	-118	2,807	-4.20%	大賣/鉅額交易
2023/04/07	0	0.00	1	56.70	56.70	-1	2,833	-0.04%
2023/03/31	2	56.95	0	0.00	56.50	2	2,882	0.07%
2023/03/30	0	0.00	0.3	56.80	56.80	-0.3	3,082	-0.01%
2023/03/22	0	0.00	2	57.00	57.00	-2	4,223	-0.05%
2023/03/21	8	56.85	0.1	57.70	56.80	7.9	4,286	0.19%
2023/03/20	38	55.79	0	0.00	55.60	38	4,364	0.87%
2023/03/17	5	58.00	0	0.00	57.90	5	4,349	0.12%
2023/03/16	9.1	58.26	0	0.00	58.30	9.1	4,469	0.20%
2023/03/15	20	59.52	15	58.63	58.50	5	4,473	0.11%
2023/03/14	0	65.20	0	0.00	64.60	0	4,278	0.00%
2023/03/08	0	0.00	1	67.20	67.20	-1	4,630	-0.02%
2023/03/07	52	67.06	2	67.10	67.10	50	4,640	1.08%
2023/03/03	0.1	66.20	0	0.00	66.00	0.1	4,712	0.00%
2023/03/01	18	66.50	0	0.00	66.40	18	4,886	0.37%
2023/02/24	30	67.50	0	0.00	67.60	30	4,899	0.61%
2023/02/21	8	67.80	0.8	67.70	67.70	7.2	5,012	0.14%
2023/02/20	0	0.00	2	68.00	68.10	-2	5,120	-0.04%
2023/02/13	3	66.20	0	0.00	66.10	3	5,500	0.05%
2023/02/10	1	65.91	0	0.00	65.60	1	5,553	0.02%
2023/02/06	4	66.40	0	0.00	66.40	4	5,757	0.07%
2023/02/03	0	67.60	0	0.00	67.50	0	5,774	0.00%
2023/02/02	1	67.80	3	67.70	67.90	-2	5,809	-0.03%
2023/02/01	34	67.40	10	67.09	67.40	24	5,872	0.41%
2023/01/31	1	66.70	1	67.50	66.90	0	5,928	0.00%
2023/01/30	0	0.00	8.1	65.35	65.10	-8.1	5,901	-0.14%
2023/01/17	0	0.00	3	63.77	63.70	-3	5,863	-0.05%
2023/01/16	61	63.80	177.3	63.51	63.80	-116.3	5,931	-1.96%	大賣/鉅額交易
2023/01/13	1.1	64.13	2.1	64.29	64.00	-1	5,991	-0.02%
2023/01/09	0	0.00	10	64.66	64.00	-10	6,329	-0.16%
2023/01/05	19	63.92	0	0.00	63.30	19	6,551	0.29%
2023/01/04	8	64.39	0	0.00	64.20	8	6,812	0.12%
2022/12/29	24	65.95	0	0.00	65.90	24	6,996	0.34%
2022/12/28	7	67.90	0	0.00	66.90	7	7,119	0.10%
2022/12/26	11	67.21	0	66.70	67.30	11	7,293	0.15%
2022/12/23	96	66.70	0.1	66.40	66.70	95.9	7,274	1.32%
2022/12/22	0	0.00	1	67.40	66.60	-1	7,234	-0.01%
2022/12/21	0.1	64.73	2	64.50	64.90	-1.9	7,035	-0.03%
2022/12/20	10.1	65.03	0	0.00	64.10	10.1	6,836	0.15%
2022/12/19	0.1	67.40	1	68.40	67.00	-0.9	6,653	-0.01%
2022/12/16	7,572.1	69.66	0	0.00	68.70	7,572.1	6,402	118.26%	大買/鉅額交易
2022/12/15	0	0.00	21	69.10	69.10	-21	6,149	-0.34%
2022/12/13	3	67.30	7	67.04	66.90	-4	6,097	-0.07%
2022/12/12	1	66.40	0	0.00	66.50	1	6,108	0.02%
2022/12/09	0	0.00	23.2	69.30	68.90	-23.2	6,048	-0.38%
2022/12/08	2.1	69.62	0	0.00	69.10	2.1	5,996	0.03%
2022/12/07	0	0.00	11	71.85	71.30	-11	5,828	-0.19%
2022/12/06	5.1	70.74	6	70.80	70.00	-1	5,757	-0.02%
2022/12/05	5	70.40	3	71.00	70.40	2	5,702	0.03%
2022/12/02	0	0.00	63	67.21	67.20	-63	5,566	-1.13%
2022/12/01	0	0.00	0	66.30	66.30	0	5,549	0.00%
2022/11/29	0	0.00	15	66.10	66.10	-15	5,555	-0.27%
2022/11/24	0	0.00	4	66.90	66.80	-4	5,627	-0.07%
2022/11/22	0	63.80	3	64.00	64.00	-3	5,479	-0.05%
2022/11/21	0	0.00	3	64.10	64.10	-3	5,480	-0.05%
2022/11/18	20	64.40	1	64.00	64.00	19	5,485	0.35%
2022/11/17	0	0.00	4	64.80	63.90	-4	5,456	-0.07%
2022/11/16	2	65.60	2	65.60	65.20	0	5,409	0.00%
2022/11/15	43	66.71	0	0.00	67.10	43	5,317	0.81%
2022/11/14	26	65.02	4	64.95	65.00	22	5,222	0.42%
2022/11/11	0	0.00	1	62.20	62.70	-1	5,066	-0.02%
2022/11/10	0.1	61.20	0	0.00	61.10	0.1	5,028	0.00%
2022/11/09	0.1	61.50	0	0.00	61.50	0.1	5,132	0.00%
2022/11/08	2.1	61.19	0	0.00	61.20	2.1	5,205	0.04%
2022/11/07	0.2	59.12	3	59.33	59.30	-2.8	5,240	-0.05%
2022/11/03	3	58.97	2	58.50	59.20	1	5,334	0.02%
2022/11/02	0	0.00	16	56.76	58.60	-16	5,400	-0.30%
2022/11/01	12	55.88	1	56.70	56.70	11	5,495	0.20%
2022/10/27	0	0.00	4	54.75	54.80	-4	5,593	-0.07%
2022/10/21	0	0.00	1	53.70	53.70	-1	6,112	-0.02%
2022/10/20	1	53.40	2	53.50	53.40	-1	6,148	-0.02%
2022/10/14	0	0.00	0.6	51.30	51.00	-0.6	6,956	-0.01%
2022/10/13	1	52.00	1	51.00	50.90	0	7,122	0.00%
2022/10/12	1	53.10	11	52.54	53.60	-10	6,937	-0.14%
2022/10/11	2	50.10	0	0.00	50.10	2	6,663	0.03%
2022/10/07	0	0.00	1	51.30	51.00	-1	6,601	-0.02%
2022/10/06	0	50.10	3.4	50.48	50.60	-3.4	6,516	-0.05%
2022/10/05	0	50.20	2.5	50.34	50.00	-2.5	6,463	-0.04%
2022/10/04	0	0.00	1,482	49.75	49.65	-1,482	6,343	-23.36%	大賣/鉅額交易
2022/09/28	1	50.90	0	0.00	50.50	1	6,156	0.02%
2022/09/27	4	51.75	0	0.00	52.60	4	6,155	0.06%
2022/09/26	0	0.00	1.7	51.27	51.40	-1.7	6,133	-0.03%
2022/09/23	1	52.10	0	0.00	52.10	1	6,099	0.02%
2022/09/22	0	0.00	2	52.10	52.40	-2	6,093	-0.03%
2022/09/20	0.2	52.50	0	0.00	52.50	0.2	5,984	0.00%
2022/09/16	44	53.25	0	0.00	53.30	44	5,887	0.75%
2022/09/14	6	53.95	0	0.00	54.10	6	5,847	0.10%
2022/09/12	0	0.00	21	55.20	55.10	-21	5,862	-0.36%
2022/09/08	1	54.80	0	0.00	54.90	1	5,858	0.02%
2022/09/07	19	56.18	8	56.38	55.20	11	5,795	0.19%
2022/09/06	5	58.44	5	59.00	57.90	0	5,722	0.00%
2022/09/05	4	59.65	0	0.00	59.40	4	5,698	0.07%
2022/09/02	0	0.00	1	60.00	60.10	-1	5,705	-0.02%
2022/09/01	11	62.35	15	61.93	62.50	-4	5,643	-0.07%
2022/08/30	1	66.00	5	65.60	66.00	-4	5,581	-0.07%
2022/08/23	0	0.00	10	65.20	65.20	-10	5,494	-0.18%
2022/08/17	54	66.29	1	66.30	66.30	53	5,508	0.96%
2022/08/16	0	0.00	21	66.13	66.30	-21	5,509	-0.38%
2022/08/15	48	68.64	2	68.95	68.70	46	5,406	0.85%
2022/08/12	1	64.00	15	64.40	65.30	-14	5,302	-0.26%
2022/08/11	10	63.60	2	63.10	63.70	8	5,286	0.15%
2022/08/10	12	61.74	0	0.00	61.00	12	5,273	0.23%
2022/08/09	1	60.50	2	60.25	60.70	-1	5,321	-0.02%
2022/08/08	0	0.00	1	64.60	64.50	-1	5,342	-0.02%
2022/08/05	1	65.10	1	65.10	65.00	0	5,284	0.00%
2022/08/04	0	0.00	1	63.00	63.70	-1	5,441	-0.02%
2022/08/03	29	65.03	0	0.00	65.00	29	5,496	0.53%
2022/08/01	931	62.61	35	62.57	65.50	896	6,231	14.38%	大買/鉅額交易
2022/07/29	0	0.00	60	61.60	61.60	-60	5,753	-1.04%
2022/07/28	0	0.00	5	68.60	68.40	-5	5,718	-0.09%
2022/07/27	10	68.30	10	68.50	69.10	0	5,796	0.00%
2022/07/26	1	70.20	3.4	70.78	69.30	-2.4	5,796	-0.04%
2022/07/25	2	67.30	2.3	66.80	67.90	-0.3	5,627	-0.01%
2022/07/22	309.6	63.73	94.1	65.57	66.60	215.5	5,429	3.97%	大買/鉅額交易
2022/07/21	4.3	65.70	2	65.70	65.70	2.3	5,007	0.05%
2022/07/20	6	77.18	1	77.60	72.90	5	4,995	0.10%
2022/07/19	0	0.00	10	81.30	80.90	-10	4,811	-0.21%
2022/07/15	0	0.00	1	78.10	78.30	-1	4,784	-0.02%
2022/07/13	1	78.10	0	0.00	78.00	1	4,809	0.02%
2022/07/12	0	0.00	5	77.50	75.50	-5	4,882	-0.10%
2022/07/11	0	0.00	50	76.10	77.60	-50	4,875	-1.03%
2022/07/06	15	75.27	0	0.00	74.50	15	4,955	0.30%
2022/07/01	20.2	76.43	0	0.00	73.50	20.2	5,045	0.40%
2022/06/30	0	0.00	3.4	77.86	77.60	-3.4	4,978	-0.07%
2022/06/29	9.1	79.85	3	79.97	79.80	6.1	4,966	0.12%
2022/06/28	0	0.00	12	80.00	80.00	-12	4,983	-0.24%
2022/06/27	4	80.88	0	0.00	80.80	4	5,006	0.08%
2022/06/24	10	79.90	0	0.00	79.60	10	5,041	0.20%
2022/06/23	6.2	78.33	0	0.00	78.20	6.2	5,069	0.12%
2022/06/22	1	79.20	5	79.10	79.10	-4	5,110	-0.08%
2022/06/21	0	0.00	1	81.30	81.40	-1	5,123	-0.02%
2022/06/20	0.1	80.70	0	0.00	78.80	0.1	5,159	0.00%
2022/06/17	0.1	81.80	0	0.00	82.60	0.1	5,198	0.00%
2022/06/16	0	0.00	3	84.93	82.40	-3	5,186	-0.06%
2022/06/15	0	0.00	2	84.80	84.30	-2	5,201	-0.04%
2022/06/14	2	83.45	3	82.87	84.00	-1	5,223	-0.02%
2022/06/13	3	84.67	0	0.00	84.00	3	5,256	0.06%
2022/06/10	3	86.60	3	86.07	87.20	0	5,238	0.00%
2022/06/09	0	0.00	17	86.10	86.00	-17	5,240	-0.32%
2022/06/06	0	0.00	1	84.50	84.60	-1	5,366	-0.02%
2022/06/02	1	84.80	0	0.00	84.40	1	5,475	0.02%
2022/06/01	0	0.00	1	85.30	85.10	-1	5,590	-0.02%
2022/05/31	0	0.00	1	85.00	85.10	-1	5,623	-0.02%
2022/05/30	2	84.70	2	83.75	85.10	0	5,656	0.00%
2022/05/26	2	82.75	5	82.30	81.80	-3	5,707	-0.05%
2022/05/25	0	0.00	1	82.20	82.30	-1	5,806	-0.02%
2022/05/24	1.1	82.47	0	0.00	81.50	1.1	6,042	0.02%
2022/05/23	0	0.00	1	83.10	83.20	-1	6,136	-0.02%
2022/05/20	0	0.00	5	82.80	82.30	-5	6,238	-0.08%
2022/05/19	11.3	81.37	0	0.00	81.90	11.3	6,341	0.18%
2022/05/18	5	84.34	4	85.00	84.10	1	6,319	0.02%
2022/05/17	2.2	82.01	0	0.00	83.80	2.2	6,370	0.03%
2022/05/16	60.2	83.00	51	81.78	81.00	9.2	6,264	0.15%
2022/05/13	6.5	82.66	3	82.70	82.90	3.5	6,165	0.06%
2022/05/12	10	84.04	20	82.35	82.00	-10	6,064	-0.16%
2022/05/11	3.1	87.12	101	86.50	86.50	-97.9	5,834	-1.68%	大賣/
2022/05/10	14	87.83	10.5	87.79	87.60	3.5	5,686	0.06%
2022/05/09	150.6	94.91	16	93.74	91.00	134.6	5,402	2.49%	大買/鉅額交易
2022/05/06	7	101.00	10	101.00	101.00	-3	4,760	-0.06%
2022/05/04	36	121.35	1	121.43	124.00	35	4,793	0.73%
2022/05/03	100	118.00	3	118.17	119.50	97	4,695	2.07%
2022/04/29	0	0.00	5	114.50	115.50	-5	4,632	-0.11%
2022/04/28	0.4	112.00	0	0.00	112.00	0.4	4,635	0.01%
2022/04/27	8.1	108.91	97	111.22	112.50	-88.9	4,626	-1.92%
2022/04/26	13	109.50	14	110.50	110.50	-1	4,485	-0.02%
2022/04/25	1.4	100.56	0	0.00	100.50	1.4	4,396	0.03%
2022/04/22	0.1	103.00	0	0.00	103.50	0.1	4,382	0.00%
2022/04/21	0.1	103.50	0	0.00	103.50	0.1	4,470	0.00%
2022/04/20	72.2	103.36	2	103.00	103.50	70.2	4,502	1.56%
2022/04/19	1.2	104.33	0	0.00	103.00	1.2	4,538	0.03%
2022/04/18	31.5	103.28	0.3	104.00	102.00	31.2	4,632	0.67%
2022/04/15	1.3	105.50	0	0.00	106.00	1.3	4,564	0.03%
2022/04/14	1.1	107.55	0	0.00	107.50	1.1	4,598	0.02%
2022/04/13	20.3	108.01	0	0.00	108.50	20.3	4,682	0.43%
2022/04/12	60	107.63	0	0.00	107.00	60	4,665	1.29%
2022/04/11	1.5	113.23	0	0.00	113.00	1.5	4,572	0.03%
2022/04/08	2	115.50	1	114.00	116.00	1	4,553	0.02%
2022/04/06	0	0.00	2	117.00	117.50	-2	4,541	-0.04%
2022/04/01	0	0.00	1	116.50	116.50	-1	4,530	-0.02%
2022/03/31	0	0.00	4	116.38	116.00	-4	4,530	-0.09%
2022/03/29	1.5	117.00	4.9	115.51	117.50	-3.4	4,686	-0.07%
2022/03/25	0	0.00	2	116.75	118.00	-2	4,995	-0.04%
2022/03/24	0	0.00	4	115.75	116.00	-4	5,080	-0.08%
2022/03/22	0.2	114.50	1	113.50	114.50	-0.8	5,189	-0.02%
2022/03/18	1	108.50	126	108.50	108.50	-125	5,182	-2.41%	大賣/鉅額交易
2022/03/16	1	104.50	0.6	105.00	104.50	0.4	5,235	0.01%
2022/03/15	3.1	106.04	1.1	106.50	106.00	2	5,194	0.04%
2022/03/14	0	0.00	46	107.50	107.50	-46	5,214	-0.88%
2022/03/11	45	107.50	45	107.83	108.50	0	5,224	0.00%
2022/03/09	0	0.00	5	105.50	107.00	-5	5,237	-0.10%
2022/03/08	1.3	107.32	0	0.00	103.50	1.3	5,279	0.02%
2022/03/07	2.7	110.17	100	110.00	109.50	-97.4	5,186	-1.88%
2022/03/04	0	0.00	5	115.30	115.00	-5	5,094	-0.10%
2022/03/03	0	0.00	3	117.33	117.50	-3	5,115	-0.06%
2022/03/01	1.3	114.23	45	114.50	115.00	-43.7	5,084	-0.86%
2022/02/25	7	114.43	0	0.00	115.00	7	5,061	0.14%
2022/02/24	1	118.00	2	118.75	113.00	-1	5,019	-0.02%
2022/02/23	2	116.50	2.3	116.59	117.50	-0.3	4,797	-0.01%
2022/02/22	5.3	111.51	0	0.00	112.00	5.3	4,706	0.11%
2022/02/21	3.2	110.38	61.4	112.32	113.00	-58.2	4,609	-1.26%
2022/02/18	2	108.00	1.1	107.00	108.00	0.9	4,520	0.02%
2022/02/17	4.5	105.86	5	106.30	107.00	-0.5	4,518	-0.01%
2022/02/16	1	103.00	6	102.50	103.00	-5	4,484	-0.11%
2022/02/15	0.2	102.00	9	102.67	102.00	-8.8	4,479	-0.20%
2022/02/14	2.1	99.99	2	100.00	100.00	0.1	4,450	0.00%
2022/02/11	0.3	100.50	0	0.00	100.50	0.3	4,436	0.01%
2022/02/10	0	0.00	1	99.90	101.00	-1	4,433	-0.02%
2022/02/08	0	0.00	1	98.70	99.50	-1	4,476	-0.02%
2022/02/07	0.3	97.50	4	96.00	98.80	-3.8	4,483	-0.08%
2022/01/26	0	95.30	5	95.00	94.60	-5	4,488	-0.11%
2022/01/25	6	94.85	21.1	94.76	93.80	-15.1	4,598	-0.33%
2022/01/24	2	94.60	0	0.00	95.90	2	4,658	0.04%
2022/01/21	106	97.37	3	97.03	96.10	103	4,708	2.19%	大買/鉅額交易
2022/01/20	1	98.70	0	0.00	98.70	1	4,720	0.02%
2022/01/19	2	99.80	31	99.86	99.20	-29	4,873	-0.60%
2022/01/18	0.5	101.00	161	101.50	101.50	-160.5	4,960	-3.24%	大賣/鉅額交易
2022/01/17	2	100.25	0	0.00	102.00	2	5,044	0.04%
2022/01/14	1	99.70	5	101.50	100.00	-4	5,128	-0.08%
2022/01/13	0	0.00	0.3	102.00	102.50	-0.3	5,120	-0.01%
2022/01/12	0	102.00	0	0.00	101.50	0	5,128	0.00%
2022/01/11	2	103.50	3	102.00	102.50	-1	5,114	-0.02%
2022/01/07	1	98.80	0	0.00	98.90	1	5,042	0.02%
2022/01/05	1	98.50	0	0.00	98.80	1	5,041	0.02%
2022/01/03	72	97.42	3	97.20	97.40	69	5,126	1.35%
2021/12/30	0	0.00	3	97.50	97.50	-3	5,151	-0.06%
2021/12/29	0	0.00	7	97.10	97.20	-7	5,228	-0.13%
2021/12/27	0	0.00	20	96.65	96.10	-20	5,496	-0.36%
2021/12/24	53	96.29	74	95.60	96.30	-21	5,611	-0.37%
2021/12/23	0	0.00	6,284	94.35	94.40	-6,284	5,630	-111.60%	大賣/鉅額交易
2021/12/22	5	94.74	1	94.70	94.10	4	5,572	0.07%
2021/12/21	82	96.29	58	96.65	96.30	24	5,570	0.43%
2021/12/20	110	93.05	0	0.00	94.20	110	5,722	1.92%	大買/鉅額交易
2021/12/17	0	0.00	14	92.37	93.40	-14	5,685	-0.25%
2021/12/16	5	93.72	12	93.80	93.10	-7	5,844	-0.12%
2021/12/15	55.1	94.26	10	94.10	94.20	45.1	6,185	0.73%
2021/12/14	4	92.83	0	0.00	92.50	4	6,310	0.06%
2021/12/13	5	94.95	50	94.60	93.50	-45	6,365	-0.71%
2021/12/10	2	96.20	11	96.10	95.80	-9	6,527	-0.14%
2021/12/09	0	0.00	43	97.81	97.00	-43	6,649	-0.65%
2021/12/08	0	0.00	18	98.82	97.70	-18	6,843	-0.26%
2021/12/07	47	98.00	44	97.33	98.60	3	6,889	0.04%
2021/12/06	1.1	96.51	1	96.40	96.50	0.1	6,922	0.00%
2021/12/03	0	97.40	11	97.63	97.10	-11	6,968	-0.16%
2021/12/02	3	98.50	0	0.00	97.10	3	6,977	0.04%
2021/11/30	0	0.00	5	101.00	100.00	-5	7,034	-0.07%
2021/11/29	4.4	98.97	5	98.70	99.10	-0.6	7,095	-0.01%
2021/11/26	0	0.00	10	100.50	100.50	-10	7,131	-0.14%
2021/11/25	0	0.00	18.4	102.58	103.00	-18.4	7,181	-0.26%
2021/11/24	1.5	102.82	0	0.00	103.50	1.5	7,201	0.02%
2021/11/23	0	0.00	6.2	104.00	104.00	-6.2	7,182	-0.09%
2021/11/22	2.1	105.76	6.5	106.35	106.50	-4.4	7,119	-0.06%
2021/11/19	0	0.00	84.1	108.47	107.50	-84.1	7,089	-1.19%
2021/11/18	33	110.80	81.1	110.59	110.50	-48.1	7,070	-0.68%
2021/11/17	63	108.81	28	108.36	110.00	35	7,049	0.50%
2021/11/16	0	0.00	22	108.36	109.00	-22	7,030	-0.31%
2021/11/15	40	110.26	25.9	109.06	110.50	14.1	7,020	0.20%
2021/11/12	2	104.50	22	105.00	105.00	-20	6,951	-0.29%
2021/11/11	13	104.00	38	103.14	104.00	-25	6,996	-0.36%
2021/11/10	5	103.00	87	104.06	103.00	-82	7,055	-1.16%
2021/11/09	12.5	103.08	50	103.20	103.50	-37.6	7,149	-0.53%
2021/11/08	10	103.50	0	0.00	102.50	10	7,157	0.14%
2021/11/05	0	0.00	20	102.50	102.00	-20	7,166	-0.28%
2021/11/04	2	105.50	30	105.00	104.50	-28	7,128	-0.39%
2021/11/03	1	106.00	90	105.85	106.00	-89	7,109	-1.25%
2021/11/02	25	103.78	49	107.54	104.00	-24	7,065	-0.34%
2021/11/01	24	109.79	110	110.09	110.00	-86	6,976	-1.23%	大賣/
2021/10/29	39	106.68	70	107.64	108.50	-31	6,886	-0.45%
2021/10/28	153	104.89	23	105.22	104.50	130	6,811	1.91%	大買/鉅額交易
2021/10/27	13	101.80	76	103.45	104.00	-63	6,774	-0.93%
2021/10/26	86	97.77	54.1	98.97	98.80	31.9	6,607	0.48%
2021/10/25	118	93.82	136	94.08	93.20	-18	6,519	-0.28%	大買/大賣/
2021/10/22	390	92.98	235	93.20	93.90	155	6,455	2.40%	大買/大賣/鉅額交易
2021/10/21	107	89.20	385	89.39	89.80	-278	6,409	-4.34%	大買/大賣/鉅額交易
2021/10/20	317	88.70	576	88.32	88.80	-259	6,408	-4.04%	大買/大賣/鉅額交易
2021/10/19	59	88.36	380	88.20	88.50	-321	6,448	-4.98%	大賣/鉅額交易
2021/10/18	4.2	89.26	781	89.00	89.00	-776.9	6,436	-12.07%	大賣/鉅額交易
2021/10/15	36	87.84	321	87.67	87.70	-285	6,418	-4.44%	大賣/鉅額交易
2021/10/14	23	86.65	147	87.49	87.20	-124	6,434	-1.93%	大賣/鉅額交易
2021/10/13	65	85.62	737	85.25	85.80	-672	6,473	-10.38%	大賣/鉅額交易
2021/10/12	20	89.20	620	88.91	88.00	-600	6,377	-9.41%	大賣/鉅額交易
2021/10/08	44	91.48	400	90.78	90.60	-356	6,330	-5.62%	大賣/鉅額交易
2021/10/07	84.1	90.13	468	90.06	90.00	-383.9	6,285	-6.11%	大賣/鉅額交易
2021/10/06	100	90.32	677	91.78	89.30	-577	6,285	-9.18%	大賣/鉅額交易
2021/10/05	111	89.37	1,117	89.27	89.20	-1,006	6,247	-16.10%	大買/大賣/鉅額交易
2021/10/04	190.3	90.95	677	91.13	89.70	-486.8	6,383	-7.63%	大買/大賣/鉅額交易
2021/10/01	290	124.20	11	123.09	124.00	279	6,331	4.41%	大買/鉅額交易
2021/09/30	101.3	126.98	24	126.75	128.00	77.3	6,261	1.23%	大買/
2021/09/29	120	123.97	1	125.00	123.50	119	6,174	1.93%	大買/鉅額交易
2021/09/28	40	122.86	3.4	122.06	125.00	36.6	6,113	0.60%
2021/09/27	812.1	127.56	124	122.94	120.50	688.1	5,939	11.58%	大買/大賣/鉅額交易
2021/09/24	567	131.80	166	132.05	132.00	401	5,575	7.19%	大買/大賣/鉅額交易
2021/09/23	2,105.2	130.54	167	131.13	133.50	1,938.2	5,454	35.53%	大買/大賣/鉅額交易
2021/09/22	715.5	132.12	159	131.53	131.50	556.5	5,182	10.74%	大買/大賣/鉅額交易
2021/09/17	3	142.83	2	143.25	146.00	1	4,843	0.02%
2021/09/16	24	136.63	0	0.00	138.00	24	4,705	0.51%
2021/09/15	16	138.78	4	138.38	138.00	12	4,610	0.26%
2021/09/14	490	130.38	10	133.00	135.50	480	4,370	10.98%	大買/鉅額交易
2021/09/13	75.2	130.28	62	131.00	129.50	13.2	4,221	0.31%
2021/09/10	26	128.75	0	0.00	129.50	26	4,038	0.64%
2021/09/09	229.4	120.48	70	125.21	125.00	159.4	3,986	4.00%	大買/鉅額交易
2021/09/08	520	121.44	24	121.50	121.50	496	3,926	12.63%	大買/鉅額交易
2021/09/07	44	121.03	16.4	121.05	125.50	27.6	3,840	0.72%
2021/09/06	450	119.82	5	121.50	121.50	445	3,781	11.77%	大買/鉅額交易
2021/09/03	6	115.50	1	117.00	117.00	5	3,655	0.14%
2021/09/02	18	112.78	20	114.00	116.00	-2	3,598	-0.06%
2021/09/01	24	113.77	51	114.48	117.00	-27	3,509	-0.77%
2021/08/31	121	109.02	90	109.00	111.00	31	3,391	0.91%	大買/
2021/08/30	50	104.50	60	104.71	105.50	-10	3,298	-0.30%
2021/08/27	0	0.00	20	102.00	102.50	-20	3,244	-0.62%
2021/08/26	6	100.00	1	100.50	100.50	5	3,221	0.16%
2021/08/25	0	0.00	2	99.30	99.60	-2	3,237	-0.06%
2021/08/24	338	97.67	0	0.00	98.40	338	3,232	10.46%	大買/鉅額交易
2021/08/23	194	97.20	0	0.00	97.90	194	3,224	6.02%	大買/鉅額交易
2021/08/20	121	95.09	0	0.00	95.00	121	3,223	3.75%	大買/鉅額交易
2021/08/19	389	97.30	0	0.00	95.60	389	3,215	12.10%	大買/鉅額交易
2021/08/18	282	98.94	0	0.00	99.80	282	3,177	8.88%	大買/鉅額交易
2021/08/17	335	99.05	14	99.86	98.10	321	3,157	10.17%	大買/鉅額交易
2021/08/16	287	101.02	18	103.19	102.00	269	3,112	8.64%	大買/鉅額交易
2021/08/13	436	100.18	11	100.15	102.50	425	3,082	13.79%	大買/鉅額交易
2021/08/12	23	96.06	3	96.70	98.20	20	2,985	0.67%
2021/08/11	120	95.82	0	0.00	96.60	120	3,004	3.99%	大買/鉅額交易
2021/08/10	183	93.43	0	0.00	93.00	183	3,018	6.06%	大買/鉅額交易
2021/08/09	66	93.56	0	0.00	93.90	66	3,103	2.13%
2021/08/05	77	94.62	0	0.00	93.80	77	3,263	2.36%
2021/08/02	53	97.57	0	0.00	98.00	53	3,529	1.50%
2021/07/30	2	97.80	47	98.20	98.00	-45	3,496	-1.29%
2021/07/29	4	97.08	12	97.70	98.70	-8	3,513	-0.23%
2021/07/28	57	96.41	0	0.00	96.60	57	3,538	1.61%
2021/07/27	103	99.30	3	98.70	99.00	100	3,565	2.80%	大買/
2021/07/26	23	102.63	0	0.00	103.00	23	3,548	0.65%
2021/07/23	5	101.00	0	0.00	102.00	5	3,488	0.14%
2021/07/22	76	97.67	0	0.00	98.10	76	3,418	2.22%
2021/07/21	117	97.52	0	0.00	97.60	117	3,421	3.42%	大買/鉅額交易
2021/07/20	101	97.53	0	0.00	97.80	101	3,494	2.89%	大買/鉅額交易
2021/07/19	2	99.35	0	0.00	98.20	2	3,473	0.06%
2021/07/16	28	97.23	0	0.00	98.00	28	3,494	0.80%
2021/07/15	11	97.19	0	0.00	97.20	11	3,513	0.31%
2021/07/14	90	95.32	0.7	95.50	95.80	89.3	3,539	2.52%
2021/07/13	52	96.35	0	0.00	96.10	52	3,629	1.43%
2021/07/09	3	95.90	2	96.10	97.70	1	3,592	0.03%
2021/07/08	0	0.00	14.6	97.83	99.00	-14.6	3,394	-0.43%
2021/07/07	12	90.03	1.4	90.58	90.00	10.6	3,301	0.32%
2021/07/05	1	87.40	6	87.70	87.70	-5	3,278	-0.15%
2021/07/02	0	0.00	27	87.94	87.90	-27	3,401	-0.79%
2021/06/30	0	0.00	12	87.90	87.90	-12	3,444	-0.35%
2021/06/29	56	87.78	0	0.00	87.90	56	3,493	1.60%
2021/06/28	3	89.10	0	0.00	88.80	3	3,503	0.09%
2021/06/24	0	0.00	1	84.50	85.20	-1	3,737	-0.03%
2021/06/23	12	84.10	1	84.20	84.20	11	3,779	0.29%
2021/06/22	32	82.75	0	0.00	83.50	32	3,840	0.83%
2021/06/21	42	82.54	0	0.00	82.20	42	4,024	1.04%
2021/06/18	6	83.80	445	83.74	83.00	-439	4,042	-10.86%	大賣/鉅額交易
2021/06/17	11	84.57	0	0.00	84.50	11	4,042	0.27%
2021/06/16	5	84.90	0	0.00	84.90	5	4,174	0.12%
2021/06/15	6	84.70	0	0.00	84.80	6	4,225	0.14%
2021/06/10	5	83.00	0	0.00	83.20	5	4,306	0.12%
2021/06/09	27	82.73	295	82.76	82.90	-268	4,341	-6.17%	大賣/鉅額交易
2021/06/08	6	83.08	47	83.20	83.10	-41	4,370	-0.94%
2021/06/07	36	82.86	0	0.00	83.20	36	4,463	0.81%
2021/06/02	0	0.00	7	82.90	83.40	-7	4,595	-0.15%
2021/06/01	1	82.60	20	82.90	83.30	-19	4,589	-0.41%
2021/05/31	5	83.40	0	0.00	82.90	5	4,651	0.11%
2021/05/28	0	0.00	2	82.90	82.80	-2	4,665	-0.04%
2021/05/27	25	82.28	120	82.31	82.30	-95	4,708	-2.02%	大賣/
2021/05/26	20	82.83	0	0.00	83.10	20	4,747	0.42%
2021/05/25	11	83.03	0	0.00	82.90	11	4,770	0.23%
2021/05/24	26	82.15	0	0.00	82.70	26	4,794	0.54%
2021/05/21	68	81.52	0	0.00	82.20	68	4,866	1.40%
2021/05/20	80	81.21	0	0.00	81.10	80	4,900	1.63%
2021/05/19	28	81.33	0	0.00	81.10	28	4,907	0.57%
2021/05/18	31	81.09	10	81.40	81.80	21	4,954	0.42%
2021/05/17	106	79.60	0	0.00	78.20	106	4,939	2.15%	大買/鉅額交易
2021/05/14	62	82.62	5	82.56	82.90	57	4,847	1.18%
2021/05/13	68	81.20	108	80.84	81.10	-40	4,728	-0.85%	大賣/
2021/05/12	78	81.59	0	0.00	81.70	78	4,657	1.67%
2021/05/11	83	88.12	0	0.00	86.50	83	4,518	1.84%
2021/05/10	0	0.00	0.5	88.00	88.80	-0.5	4,399	-0.01%
2021/05/07	6	85.70	0	0.00	86.00	6	4,331	0.14%
2021/05/06	20	85.23	0	0.00	84.80	20	4,320	0.46%
2021/05/05	47	85.09	1	84.90	84.90	46	4,280	1.07%
2021/05/04	34	83.91	6	83.35	83.20	28	4,211	0.66%
2021/05/03	2	85.45	9	85.50	85.50	-7	4,142	-0.17%
2021/04/29	3	85.53	1	85.40	85.20	2	4,102	0.05%
2021/04/28	3	86.50	0	0.00	86.20	3	4,075	0.07%
2021/04/26	1	86.10	1.4	86.65	86.80	-0.4	4,042	-0.01%
2021/04/21	13	83.97	5	83.60	83.90	8	3,854	0.21%
2021/04/20	0	0.00	7.3	83.45	83.40	-7.3	3,839	-0.19%
2021/04/13	10	79.45	0	0.00	79.20	10	3,647	0.27%
2021/04/12	0	0.00	1	79.40	79.40	-1	3,614	-0.03%
2021/04/01	14	79.50	0	0.00	79.10	14	3,361	0.42%
2021/03/31	1	79.50	10	79.10	79.70	-9	3,306	-0.27%
2021/03/30	69	78.46	0	0.00	78.40	69	3,270	2.11%
2021/03/29	12	77.92	17	78.80	78.70	-5	3,233	-0.15%
2021/03/25	14	78.60	4	79.60	80.10	10	2,951	0.34%
2021/03/24	17	81.46	19	81.38	80.10	-2	2,915	-0.07%
2021/03/23	5	82.90	0	0.00	83.40	5	2,719	0.18%
2021/03/22	165	82.50	45	81.04	82.50	120	2,676	4.48%	大買/鉅額交易
2021/03/19	178	80.12	26	80.68	80.10	152	2,645	5.75%	大買/鉅額交易
2021/03/18	0	0.00	10	83.20	82.50	-10	2,508	-0.40%
2021/03/17	1	83.20	0	0.00	83.10	1	2,457	0.04%
2021/03/16	4	81.43	90	81.58	81.80	-86	2,415	-3.56%
2021/03/15	0	0.00	11	79.35	80.20	-11	2,389	-0.46%
2021/03/12	45	79.32	14	78.52	79.40	31	2,372	1.31%
2021/03/11	0	0.00	5	78.40	78.70	-5	2,364	-0.21%
2021/03/10	0	0.00	10	78.60	78.00	-10	2,283	-0.44%
2021/03/09	5	78.00	11	77.95	78.50	-6	2,267	-0.26%
2021/03/08	0	0.00	26	77.13	77.30	-26	2,218	-1.17%
2021/03/05	5	76.00	0	0.00	75.90	5	2,178	0.23%
2021/03/04	0	0.00	3	75.50	76.00	-3	2,206	-0.14%
2021/03/03	0	0.00	1	74.70	75.50	-1	2,149	-0.05%
2021/03/02	5	75.30	0	0.00	75.30	5	2,122	0.24%
2021/02/26	0	0.00	12	75.23	74.90	-12	2,072	-0.58%
2021/02/24	70	74.47	6	73.63	73.80	64	2,009	3.19%
2021/02/23	35	74.09	65	74.11	74.10	-30	1,964	-1.53%
2021/02/22	0	0.00	25	73.66	73.40	-25	1,876	-1.33%
2021/02/19	0	0.00	0.4	71.70	71.70	-0.4	1,822	-0.02%
2021/02/18	0	0.00	45	71.44	72.30	-45	1,823	-2.47%
2021/02/17	0	0.00	24	69.35	69.90	-24	1,790	-1.34%
2021/02/05	0	0.00	8	69.15	68.60	-8	1,793	-0.45%
2021/02/04	0	0.00	5	68.80	68.80	-5	1,791	-0.28%
2021/02/03	0	0.00	5	68.60	68.60	-5	1,821	-0.27%
2021/02/02	0	0.00	5	68.60	68.70	-5	1,852	-0.27%
2021/02/01	5	68.30	5	68.50	68.30	0	1,846	0.00%
2021/01/29	5	68.30	0	0.00	68.20	5	1,847	0.27%
2021/01/28	0	0.00	11	68.91	68.90	-11	1,834	-0.60%
2021/01/27	0	0.00	5	69.00	68.80	-5	1,825	-0.27%
2021/01/25	0	0.00	5	69.10	69.10	-5	1,824	-0.27%
2021/01/22	11	68.34	51	68.53	68.60	-40	1,821	-2.20%
2021/01/21	0	0.00	5	68.50	68.30	-5	1,816	-0.28%
2021/01/20	35	68.41	0	0.00	68.20	35	1,831	1.91%
2021/01/19	0	0.00	10	68.90	69.50	-10	1,837	-0.54%
2021/01/18	15	68.60	0	0.00	68.70	15	1,830	0.82%
2021/01/15	10	69.30	0	0.00	69.10	10	1,819	0.55%
2021/01/14	10	70.00	74	69.95	70.00	-64	1,820	-3.52%
2021/01/12	7	69.73	0	0.00	69.30	7	1,791	0.39%
2021/01/11	0	0.00	35	70.76	70.90	-35	1,756	-1.99%
2021/01/08	0	0.00	89	70.61	70.90	-89	1,746	-5.10%
2021/01/07	3	70.20	6	70.22	70.20	-3	1,721	-0.17%
2021/01/06	10	71.10	0.6	69.80	69.80	9.4	1,713	0.55%
2021/01/05	0	0.00	80	70.61	71.00	-80	1,698	-4.71%
2021/01/04	0	0.00	66	69.42	69.40	-66	1,655	-3.99%
2020/12/31	0	0.00	1	69.90	69.70	-1	1,648	-0.06%
2020/12/30	0	0.00	35	69.54	69.80	-35	1,641	-2.13%
2020/12/29	0	0.00	55	69.45	69.40	-55	1,631	-3.37%
2020/12/28	8	69.50	7.2	69.06	69.50	0.8	1,621	0.05%
2020/12/25	0	0.00	10	68.80	69.00	-10	1,612	-0.62%
2020/12/24	0	0.00	1	69.00	68.20	-1	1,613	-0.06%
2020/12/23	1	68.40	0	0.00	68.00	1	1,593	0.06%
2020/12/22	0	0.00	5	69.12	68.00	-5	1,587	-0.31%
2020/12/18	5	68.80	32	69.78	70.00	-27	1,568	-1.72%
2020/12/17	0	0.00	1	68.70	69.00	-1	1,541	-0.06%
2020/12/16	1	68.30	6	68.60	68.90	-5	1,544	-0.32%
2020/12/15	32	68.18	0	0.00	68.20	32	1,533	2.09%
2020/12/14	5	68.40	12	68.41	68.40	-7	1,519	-0.46%
2020/12/11	0	0.00	10	69.05	68.70	-10	1,515	-0.66%
2020/12/10	2	68.90	18	69.00	69.10	-16	1,500	-1.07%
2020/12/09	2	69.50	73	69.53	69.30	-71	1,487	-4.77%
2020/12/08	4	70.10	17	70.19	69.90	-13	1,466	-0.89%
2020/12/07	0	0.00	1	70.20	70.40	-1	1,441	-0.07%
2020/12/04	11	70.60	32	70.49	70.60	-21	1,408	-1.49%
2020/12/03	3	69.93	55	69.93	70.50	-52	1,393	-3.73%
2020/12/02	0	0.00	30	70.06	69.80	-30	1,377	-2.18%
2020/12/01	1	69.80	0	0.00	69.80	1	1,364	0.07%
2020/11/30	0	0.00	6	70.40	69.60	-6	1,362	-0.44%
2020/11/27	0	0.00	24	69.25	69.10	-24	1,328	-1.81%
2020/11/26	1	69.10	0	0.00	69.10	1	1,349	0.07%
2020/11/25	12	69.10	2	69.00	68.90	10	1,398	0.72%
2020/11/20	0	0.00	0.6	68.80	68.80	-0.6	1,524	-0.04%
2020/11/19	0	0.00	1	69.10	69.00	-1	1,561	-0.06%
2020/11/18	0	0.00	1	69.60	69.30	-1	1,553	-0.06%
2020/11/17	21	69.21	0	0.00	69.30	21	1,533	1.37%
2020/11/16	35	69.04	5	69.40	68.60	30	1,553	1.93%
2020/11/13	0	0.00	1	68.80	68.60	-1	1,542	-0.06%
2020/11/12	30	67.48	1	67.50	67.30	29	1,502	1.93%
2020/11/11	6	67.50	0	0.00	68.00	6	1,509	0.40%
2020/11/10	36	67.15	110	67.32	67.30	-74	1,546	-4.78%	大賣/
2020/11/06	23	66.30	0	0.00	66.10	23	1,566	1.47%
2020/11/05	6	66.70	0	0.00	66.50	6	1,594	0.38%
2020/11/04	42	66.57	0	0.00	66.30	42	1,598	2.63%
2020/11/03	18	66.63	0	0.00	66.60	18	1,607	1.12%
2020/11/02	90	66.41	5	66.30	66.50	85	1,619	5.25%
2020/10/30	119	66.65	1	66.60	66.20	118	1,629	7.24%	大買/鉅額交易
2020/10/29	143	66.50	0	0.00	66.60	143	1,628	8.78%	大買/鉅額交易
2020/10/28	116	67.06	0	0.00	66.90	116	1,628	7.13%	大買/鉅額交易
2020/10/27	25	66.82	71	66.82	66.80	-46	1,618	-2.84%
2020/10/26	51	66.31	18	66.28	66.20	33	1,604	2.06%
2020/10/23	19	66.37	0	66.20	66.30	19	1,617	1.17%
2020/10/22	2	66.00	1	66.00	66.20	1	1,638	0.06%
2020/10/21	101	65.61	0	0.00	65.80	101	1,653	6.11%	大買/鉅額交易
2020/10/20	25	65.32	0	0.00	65.20	25	1,676	1.49%
2020/10/19	57	65.56	0	0.00	65.40	57	1,702	3.35%
2020/10/16	57	65.53	0	0.00	65.40	57	1,716	3.32%
2020/10/15	76	65.53	0	0.00	65.40	76	1,735	4.38%
2020/10/14	12	65.75	0	0.00	65.60	12	1,757	0.68%
2020/10/13	25	64.88	0	0.00	65.50	25	1,808	1.38%
2020/10/12	69	65.08	83	64.65	64.70	-14	1,923	-0.73%
2020/10/08	0	0.00	0.4	65.00	65.20	-0.4	2,046	-0.02%
2020/10/07	6	65.40	1	65.30	65.20	5	2,114	0.24%
2020/10/05	0	0.00	82	64.73	64.70	-82	2,242	-3.66%
2020/09/30	0	0.00	10	64.80	64.70	-10	2,272	-0.44%
2020/09/29	6	65.10	0	0.00	64.80	6	2,299	0.26%
2020/09/25	98	64.51	0	0.00	64.60	98	2,370	4.13%
2020/09/24	51	64.41	1.6	64.68	64.50	49.4	2,396	2.06%
2020/09/23	38	65.40	0	0.00	65.30	38	2,427	1.57%
2020/09/22	69	65.99	0	0.00	65.80	69	2,459	2.81%
2020/09/17	0	66.50	25	66.45	66.40	-25	2,538	-0.98%
2020/09/16	5	66.40	25	66.70	66.40	-20	2,562	-0.78%
2020/09/15	0.4	66.60	0	0.00	66.60	0.4	2,587	0.02%
2020/09/14	0	0.00	19	66.83	66.80	-19	2,611	-0.73%
2020/09/09	70	67.12	0	0.00	67.60	70	2,669	2.62%
2020/09/08	44	67.47	0	0.00	67.30	44	2,694	1.63%
2020/09/02	1	68.30	0	0.00	67.50	1	2,887	0.03%
2020/09/01	14	68.52	0	0.00	68.30	14	2,925	0.48%
2020/08/31	0	0.00	1	69.40	69.60	-1	2,939	-0.03%
2020/08/26	6	66.97	3	67.10	66.80	3	2,906	0.10%
2020/08/25	0	0.00	18	66.49	66.50	-18	2,979	-0.60%
2020/08/20	32	64.53	12	64.67	64.10	20	3,668	0.55%
2020/08/19	4	66.30	2.5	66.42	66.10	1.5	3,642	0.04%
2020/08/18	2	65.50	0	0.00	65.50	2	3,597	0.06%
2020/08/17	0	65.50	7	65.40	65.40	-7	3,613	-0.19%
2020/08/14	13	64.88	8	65.60	65.50	5	3,624	0.14%
2020/08/13	2	67.00	1	67.50	67.20	1	3,576	0.03%
2020/08/12	10	66.80	6	66.60	67.00	4	3,596	0.11%
2020/08/10	0	0.00	3	65.90	65.90	-3	3,623	-0.08%
2020/08/07	153	65.43	0	0.00	65.60	153	3,648	4.19%	大買/鉅額交易
2020/08/06	151	65.86	5	65.80	66.00	146	3,676	3.97%	大買/鉅額交易
2020/08/05	150	65.44	12	65.20	65.60	138	3,692	3.74%	大買/鉅額交易
2020/08/04	155	64.91	0	0.00	65.10	155	3,719	4.17%	大買/鉅額交易
2020/08/03	150	64.43	0	0.00	64.50	150	3,733	4.02%	大買/鉅額交易
2020/07/31	151	64.54	23	64.28	64.20	128	3,735	3.43%	大買/鉅額交易
2020/07/30	152	64.20	0	0.00	64.10	152	3,724	4.08%	大買/鉅額交易
2020/07/29	150	64.26	0	0.00	64.30	150	3,723	4.03%	大買/鉅額交易
2020/07/28	198	63.39	0	0.00	63.30	198	3,736	5.30%	大買/鉅額交易
2020/07/27	102	63.80	0	0.00	64.00	102	3,752	2.72%	大買/鉅額交易
2020/07/24	250	64.44	12	64.60	64.40	238	3,740	6.36%	大買/鉅額交易
2020/07/23	250	65.22	56	65.24	65.00	194	3,733	5.20%	大買/鉅額交易
2020/07/21	1	65.70	14	65.42	65.70	-13	3,707	-0.35%
2020/07/17	2	65.60	1	65.80	65.30	1	3,679	0.03%
2020/07/16	2	66.45	111.2	66.83	66.10	-109.2	3,652	-2.99%	大賣/鉅額交易
2020/07/15	71	71.41	1	71.50	71.40	70	3,554	1.97%
2020/07/07	6	71.77	19	72.04	72.00	-13	3,292	-0.39%
2020/07/06	6	71.95	18	72.00	72.00	-12	3,271	-0.37%
2020/07/03	2	71.90	19	72.23	71.90	-17	3,245	-0.52%
2020/07/02	0	0.00	5	72.18	72.40	-5	3,233	-0.15%
2020/06/30	2	70.80	3	70.50	70.80	-1	3,182	-0.03%
2020/06/29	2	69.15	1	69.30	69.40	1	3,209	0.03%
2020/06/24	0	0.00	400	69.10	69.10	-400	3,187	-12.55%	大賣/鉅額交易
2020/06/23	37	69.00	699	68.81	69.00	-662	3,176	-20.84%	大賣/鉅額交易
2020/06/22	1	68.70	0	0.00	68.60	1	3,174	0.03%
2020/06/19	0	0.00	311	69.10	68.90	-311	3,158	-9.85%	大賣/鉅額交易
2020/06/18	1	69.20	82	69.20	69.10	-81	3,157	-2.57%
2020/06/17	6	69.10	7	69.10	69.40	-1	3,156	-0.03%
2020/06/16	0	69.10	1	69.30	69.10	-1	3,164	-0.03%
2020/06/15	3	69.13	13	68.98	68.60	-10	3,222	-0.31%
2020/06/12	3.5	68.01	86	68.95	69.00	-82.5	3,255	-2.53%
2020/06/11	1	69.50	0	0.00	68.80	1	3,240	0.03%
2020/06/05	1	68.00	1	68.70	68.30	0	3,195	0.00%
2020/06/04	1	68.40	7	68.10	68.00	-6	3,169	-0.19%
2020/06/03	0	0.00	1	67.90	68.40	-1	3,176	-0.03%
2020/06/02	10	67.11	0	0.00	67.40	10	3,102	0.32%
2020/06/01	7	66.73	3	66.87	66.90	4	3,078	0.13%
2020/05/29	598	65.79	0	0.00	65.30	598	2,978	20.08%	大買/鉅額交易
2020/05/28	0	0.00	27	69.25	68.00	-27	2,349	-1.15%
2020/05/27	0	0.00	2	68.75	69.00	-2	2,332	-0.09%
2020/05/26	0	0.00	2.1	68.20	68.30	-2.1	2,307	-0.09%
2020/05/22	2	67.55	0	0.00	67.10	2	2,294	0.09%
2020/05/21	0	0.00	14	68.00	68.20	-14	2,275	-0.62%
2020/05/20	0	0.00	50	67.61	67.40	-50	2,262	-2.21%
2020/05/19	0	67.80	45	68.10	67.80	-45	2,252	-2.00%
2020/05/15	36	67.07	0	67.10	67.00	36	2,202	1.63%
2020/05/14	21	66.27	0	0.00	66.10	21	2,153	0.98%
2020/05/13	130	66.76	13	66.61	67.00	117	2,125	5.50%	大買/鉅額交易
2020/05/12	3	66.90	70	67.00	66.90	-67	2,100	-3.19%
2020/05/11	4	67.63	130	67.80	67.50	-126	2,082	-6.05%	大賣/鉅額交易
2020/05/08	10	67.50	14	67.25	67.80	-4	2,051	-0.20%
2020/05/07	0	0.00	17	67.46	67.60	-17	2,042	-0.83%
2020/05/05	22	66.93	0	0.00	67.10	22	2,056	1.07%
2020/05/04	2	66.80	41	66.85	67.00	-39	2,060	-1.89%
2020/04/30	98	68.63	0	0.00	68.50	98	2,043	4.80%
2020/04/29	82	67.44	13	67.55	67.40	69	2,033	3.39%
2020/04/28	22	66.65	0	0.00	67.10	22	2,029	1.08%
2020/04/27	97	66.76	22	66.80	66.80	75	2,069	3.62%
2020/04/24	1	66.20	1	66.30	66.30	0	2,063	0.00%
2020/04/23	9	66.47	0	0.00	66.60	9	2,068	0.44%
2020/04/22	4	66.30	0	0.00	66.30	4	2,070	0.19%
2020/04/20	1	66.70	0	0.00	66.80	1	2,036	0.05%
2020/04/17	0	0.00	18	66.57	66.40	-18	2,012	-0.89%
2020/04/16	0	67.40	0	0.00	67.30	0	1,952	0.00%
2020/04/15	0	0.00	1	68.30	68.00	-1	1,936	-0.05%
2020/04/14	0	0.00	30	68.22	68.40	-30	1,926	-1.56%
2020/04/13	0	0.00	69	67.74	67.50	-69	1,914	-3.60%
2020/04/10	0	0.00	51	67.99	68.00	-51	1,926	-2.65%
2020/04/09	30	67.90	98	67.69	67.40	-68	1,935	-3.51%
2020/04/08	1	67.50	51	68.02	67.80	-50	1,923	-2.60%
2020/04/07	2	67.95	0	0.00	67.90	2	1,905	0.10%
2020/04/06	2	67.90	0	0.00	68.90	2	1,887	0.11%
2020/03/31	0	0.00	2	69.90	69.40	-2	1,838	-0.11%
2020/03/27	0	0.00	27	67.80	67.80	-27	1,787	-1.51%
2020/03/26	0	0.00	52	67.17	67.70	-52	1,789	-2.91%
2020/03/24	0	0.00	5	65.82	65.80	-5	1,801	-0.28%
2020/03/23	109	63.63	0	0.00	63.10	109	1,785	6.11%	大買/鉅額交易
2020/03/20	138	63.93	0	0.00	64.90	138	1,779	7.75%	大買/鉅額交易
2020/03/19	308	62.54	5	62.64	61.20	303	1,767	17.14%	大買/鉅額交易
2020/03/18	310	65.57	7	65.33	64.40	303	1,699	17.83%	大買/鉅額交易
2020/03/17	209	63.75	33	63.20	63.30	176	1,651	10.66%	大買/鉅額交易
2020/03/16	171	65.08	2	65.00	65.40	169	1,636	10.33%	大買/鉅額交易
2020/03/13	624	63.93	19	63.56	66.10	605	1,603	37.72%	大買/鉅額交易
2020/03/12	176	66.76	16	67.01	66.10	160	1,541	10.38%	大買/鉅額交易
2020/03/10	88	67.94	0	0.00	68.90	88	1,486	5.92%
2020/03/09	222	67.90	13	67.98	67.70	209	1,484	14.07%	大買/鉅額交易
2020/03/06	48	68.69	0	0.00	68.50	48	1,446	3.32%
2020/03/05	13	69.25	0	0.00	69.30	13	1,452	0.90%
2020/03/04	34	68.84	1	69.00	68.70	33	1,473	2.24%
2020/03/03	47	69.00	2	69.00	68.70	45	1,489	3.02%
2020/03/02	94	67.84	5	68.80	68.50	89	1,491	5.97%
2020/02/27	247	68.00	0	0.00	67.60	247	1,491	16.57%	大買/鉅額交易
2020/02/26	48	67.68	0	0.00	67.90	48	1,486	3.23%
2020/02/20	0	0.00	21	69.47	68.80	-21	1,533	-1.37%
2020/02/19	0	0.00	64	69.06	69.30	-64	1,548	-4.13%
2020/02/17	0	68.00	0	0.00	67.90	0	1,753	0.00%
2020/02/14	1	67.90	13	67.80	67.90	-12	1,775	-0.68%
2020/02/13	0	0.00	34	68.20	67.80	-34	1,777	-1.91%
2020/02/10	39	67.22	0	0.00	67.30	39	1,821	2.14%
2020/02/07	7	67.50	0	0.00	67.20	7	1,828	0.38%
2020/02/04	18	67.19	0	0.00	67.10	18	1,805	1.00%
2020/02/03	48	66.58	0	0.00	66.80	48	1,806	2.66%
2020/01/30	252.3	69.16	0	0.00	68.00	252.3	1,795	14.05%	大買/鉅額交易
2020/01/17	13	71.95	0	0.00	71.60	13	1,762	0.74%
2020/01/16	0	71.90	0	0.00	71.80	0	1,783	0.00%
2020/01/15	0	0.00	10	72.03	71.70	-10	1,829	-0.55%
2020/01/10	0	0.00	40	72.10	72.10	-40	1,896	-2.11%
2020/01/09	7	71.80	0	0.00	71.70	7	1,963	0.36%
2020/01/08	54	71.55	0	0.00	71.30	54	1,985	2.72%
2020/01/03	0	0.00	29	72.96	72.70	-29	1,997	-1.45%
2020/01/02	0	0.00	87	73.49	73.40	-87	2,010	-4.33%
2019/12/31	12	73.50	0	0.00	73.50	12	2,025	0.59%
2019/12/30	0	0.00	3.2	73.89	73.70	-3.2	2,025	-0.16%
2019/12/27	1	73.60	90	73.57	73.60	-89	2,020	-4.40%
2019/12/23	0	0.00	511	72.83	72.60	-511	2,036	-25.10%	大賣/鉅額交易
2019/12/19	0	0.00	24	73.27	73.30	-24	1,986	-1.21%
2019/12/16	1	74.30	302	74.51	74.40	-301	2,026	-14.85%	大賣/鉅額交易
2019/12/12	1	73.80	0	0.00	74.00	1	2,010	0.05%
2019/12/09	1	74.70	0	0.00	74.00	1	1,999	0.05%
2019/12/06	0	0.00	1	74.30	74.20	-1	1,990	-0.05%
2019/12/05	0	0.00	33	75.04	74.40	-33	1,981	-1.67%
2019/12/02	97	75.33	0	0.00	75.30	97	1,967	4.93%
2019/11/28	1	77.40	0	0.00	77.00	1	1,952	0.05%
2019/11/27	8	76.70	0	0.00	76.90	8	1,964	0.41%
2019/11/25	32	75.73	0	0.00	76.00	32	1,946	1.64%
2019/11/22	2	76.10	0	0.00	76.00	2	1,977	0.10%
2019/11/21	33	76.92	6	76.97	76.80	27	1,983	1.36%
2019/11/19	90.5	77.29	0	0.00	77.30	90.5	2,020	4.48%
2019/11/18	0	76.60	0	0.00	76.90	0	2,006	0.00%
2019/11/14	5	75.60	7	77.10	77.00	-2	2,000	-0.10%
2019/11/13	8	74.30	0	0.00	73.00	8	1,855	0.43%
2019/11/12	0	0.00	1	74.60	74.30	-1	1,932	-0.05%
2019/11/11	145	74.55	0	0.00	74.50	145	1,996	7.26%	大買/鉅額交易
2019/11/08	1	75.90	0	0.00	75.10	1	1,988	0.05%
2019/11/07	49	75.21	0	0.00	75.20	49	2,000	2.45%
2019/11/06	16	74.50	0	0.00	74.30	16	1,981	0.81%
2019/11/05	8	74.30	0	0.00	74.20	8	1,979	0.40%
2019/11/04	0	0.00	0.9	73.50	73.90	-0.9	1,986	-0.05%
2019/11/01	0	0.00	1	73.00	73.10	-1	2,007	-0.05%
2019/10/29	59	72.43	0	0.00	72.10	59	2,012	2.93%
2019/10/28	2	72.80	0	0.00	72.80	2	1,998	0.10%
2019/10/25	17	74.04	0	0.00	73.40	17	1,981	0.86%
2019/10/24	6	73.90	0	0.00	74.00	6	1,968	0.30%
2019/10/23	220.3	73.57	10	72.60	73.30	210.3	1,945	10.81%	大買/鉅額交易
2019/10/22	9.3	72.79	0	0.00	72.50	9.3	1,903	0.49%
2019/10/21	43	73.00	6	73.00	72.80	37	1,880	1.97%
2019/10/18	0	0.00	1	72.50	72.60	-1	1,856	-0.05%
2019/10/17	0	0.00	10	72.40	72.60	-10	1,835	-0.54%
2019/10/16	0	70.30	0	0.00	70.70	0	1,772	0.00%
2019/10/15	9	70.40	5	70.00	70.40	4	1,768	0.23%
2019/10/14	0.3	69.10	0	0.00	69.20	0.3	1,777	0.01%
2019/10/09	67	69.59	2	69.75	69.60	65	1,771	3.67%
2019/10/08	50	69.75	5	69.60	69.90	45	1,771	2.54%
2019/10/07	137	68.87	65	68.82	68.40	72	1,752	4.11%	大買/
2019/10/03	0.3	68.00	0	0.00	67.60	0.3	1,755	0.01%
2019/10/01	43	67.46	0	0.00	67.50	43	1,819	2.36%
2019/09/25	0.4	68.00	0	0.00	67.90	0.4	1,853	0.02%
2019/09/24	0	0.00	17	68.32	68.10	-17	1,866	-0.91%
2019/09/23	1	68.20	86	68.14	68.10	-85	1,867	-4.55%
2019/09/20	5	68.70	0	0.00	68.30	5	1,866	0.27%
2019/09/17	0	0.00	18	71.40	71.50	-18	2,027	-0.89%
2019/09/12	0	0.00	17	70.95	70.90	-17	2,141	-0.79%
2019/09/11	0	0.00	9	71.10	70.40	-9	2,188	-0.41%
2019/09/10	10	70.00	0	0.00	70.00	10	2,184	0.46%
2019/09/09	10	70.20	17	70.30	70.00	-7	2,202	-0.32%
2019/09/06	10	70.20	0	0.00	70.10	10	2,209	0.45%
2019/09/05	0	0.00	17	70.86	70.60	-17	2,209	-0.77%
2019/09/04	0	0.00	9	70.60	70.90	-9	2,213	-0.41%
2019/09/03	0	0.00	30	70.70	70.40	-30	2,240	-1.34%
2019/09/02	0	0.00	3	71.00	71.20	-3	2,237	-0.13%
2019/08/28	1	70.30	1	69.90	69.80	0	2,198	0.00%
2019/08/27	29	70.37	0	0.00	70.80	29	2,196	1.32%
2019/08/26	105	70.49	3	70.00	70.30	102	2,162	4.72%	大買/鉅額交易
2019/08/23	9	70.80	3	70.77	70.80	6	2,132	0.28%
2019/08/22	1	70.30	1	69.80	70.80	0	2,125	0.00%
2019/08/16	2	68.90	1	68.60	68.80	1	2,095	0.05%
2019/08/15	11	68.65	1	69.50	69.10	10	2,065	0.48%
2019/08/14	1	67.70	2	66.95	67.20	-1	1,977	-0.05%
2019/08/13	8	63.60	0	0.00	63.60	8	1,915	0.42%
2019/08/08	9	63.10	0	0.00	63.00	9	1,934	0.47%
2019/08/07	29	62.58	0	0.00	62.30	29	1,933	1.50%
2019/08/06	59	62.03	0	0.00	62.50	59	1,939	3.04%
2019/08/05	9	63.70	0	0.00	63.30	9	1,920	0.47%
2019/08/02	42	65.00	0	0.00	64.90	42	1,912	2.20%
2019/07/26	0	0.00	9	66.80	67.10	-9	1,920	-0.47%
2019/07/25	1	66.70	0	0.00	66.60	1	1,921	0.05%
2019/07/24	0	0.00	17	66.95	66.50	-17	1,930	-0.88%
2019/07/23	0	0.00	16	67.15	67.00	-16	1,928	-0.83%
2019/07/22	0	0.00	1.6	67.40	67.20	-1.6	1,941	-0.08%
2019/07/19	0	0.00	1.1	67.25	67.20	-1.1	1,961	-0.06%
2019/07/18	0	67.60	2	67.45	67.40	-2	1,958	-0.10%
2019/07/17	0	0.00	0.6	67.10	66.80	-0.6	1,957	-0.03%
2019/07/16	5	67.98	23	67.76	67.60	-18	1,933	-0.93%
2019/07/12	1	68.80	16	68.80	68.70	-15	1,927	-0.78%
2019/07/11	1	69.40	0	0.00	69.20	1	1,925	0.05%
2019/07/10	0	0.00	9	68.90	68.80	-9	1,943	-0.46%
2019/07/09	2	68.75	0	0.00	68.60	2	1,940	0.10%
2019/07/05	0	0.00	69	70.94	70.50	-69	1,928	-3.58%
2019/07/04	67	75.90	16	75.00	76.00	51	1,898	2.69%
2019/07/03	55	74.74	0	0.00	74.60	55	1,864	2.95%
2019/07/02	0	0.00	24	75.03	74.80	-24	1,871	-1.28%
2019/06/28	0	0.00	8	76.04	75.50	-8	1,854	-0.43%
2019/06/27	0	0.00	8	76.50	76.40	-8	1,850	-0.43%
2019/06/26	1	76.10	0.2	75.80	75.80	0.8	1,874	0.04%
2019/06/25	15	77.68	0	0.00	78.00	15	1,855	0.81%
2019/06/24	0	0.00	3	77.47	78.00	-3	1,752	-0.17%
2019/06/17	0	72.40	0	0.00	72.30	0	1,452	0.00%
2019/06/13	5	70.40	95	70.68	70.60	-90	1,418	-6.34%
2019/06/05	1	68.60	0	0.00	68.60	1	1,350	0.07%
2019/06/04	0	0.00	102	68.78	68.60	-102	1,346	-7.57%	大賣/鉅額交易
2019/06/03	0	0.00	215	69.01	69.00	-215	1,318	-16.31%	大賣/鉅額交易
2019/05/31	1.6	69.11	0	0.00	69.20	1.6	1,308	0.12%
2019/05/28	0	0.00	70	70.25	69.80	-70	1,306	-5.36%
2019/05/27	1	68.90	80.3	69.64	70.00	-79.3	1,233	-6.43%
2019/05/17	0	69.00	0	0.00	68.70	0	1,215	0.00%
2019/05/14	0	0.00	1	70.80	70.70	-1	1,159	-0.09%
2019/05/10	2	69.10	2	69.50	69.50	0	1,148	0.00%
2019/05/08	0	0.00	3.4	72.05	71.90	-3.4	1,120	-0.30%
2019/05/06	0	0.00	16	72.88	72.80	-16	1,105	-1.45%
2019/05/03	1	74.20	0	0.00	74.20	1	1,094	0.09%
2019/04/23	1	75.90	0	0.00	75.80	1	1,022	0.10%
2019/04/18	5	75.90	0	0.00	75.40	5	1,043	0.48%
2019/04/17	3	77.10	0	0.00	77.20	3	1,035	0.29%
2019/04/16	0	77.20	0.1	77.20	77.20	-0.1	1,024	-0.01%
2019/04/15	2	78.20	0	0.00	77.70	2	1,006	0.20%
2019/04/12	1	78.40	1	78.10	78.10	0	994	0.00%
2019/04/09	0	0.00	7	79.80	79.80	-7	959	-0.73%
2019/04/08	77	78.52	10	79.52	79.20	67	951	7.04%
2019/04/03	6	78.58	1	78.50	78.50	5	924	0.54%
2019/04/02	6	78.77	0.1	78.70	78.70	5.9	914	0.65%
2019/04/01	1	79.90	0	0.00	79.60	1	903	0.11%
2019/03/29	1	80.50	1	81.30	80.90	0	888	0.00%
2019/03/28	2	77.85	1	77.70	77.70	1	874	0.11%
2019/03/25	0	0.00	0.2	80.30	80.60	-0.2	874	-0.02%
2019/03/22	6	81.05	0	0.00	81.20	6	872	0.69%
2019/03/20	4	82.33	0	0.00	82.40	4	882	0.45%
2019/03/18	2	82.30	1	82.20	82.20	1	908	0.11%
2019/03/14	1	81.10	0	0.00	81.00	1	945	0.11%
2019/03/12	1	80.10	1.2	80.32	80.40	-0.2	979	-0.02%
2019/03/11	0.2	79.50	0	0.00	79.40	0.2	999	0.02%
2019/03/04	1	81.00	0.1	81.50	81.50	0.9	1,140	0.08%
2019/02/21	1	82.90	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	1	82.30	83.10	-1	1,120	-0.09%
2019/02/18	5	81.40	0	0.00	81.40	5	1,162	0.43%
2019/02/13	1	81.50	0.4	81.20	81.20	0.6	1,173	0.05%
2019/01/17	1	81.70	0.3	81.60	82.00	0.7	1,469	0.05%
2019/01/16	0	81.80	0	0.00	82.00	0	1,505	0.00%
2019/01/15	0	0.00	1	82.30	82.10	-1	1,562	-0.06%
2019/01/11	0	0.00	0	82.00	82.20	0	1,653	0.00%
2019/01/10	0	0.00	1	80.70	82.70	-1	1,680	-0.06%
2019/01/09	0	0.00	2	80.80	81.00	-2	1,707	-0.12%
2019/01/08	1	78.30	0	0.00	78.40	1	1,711	0.06%
2019/01/07	2	78.50	0	0.00	78.40	2	1,749	0.11%
2019/01/04	1.4	77.80	0	0.00	77.80	1.4	1,769	0.08%
2019/01/02	0.4	78.00	0	0.00	77.70	0.4	1,836	0.02%
2018/12/25	0	0.00	45	78.04	78.20	-45	2,005	-2.24%
2018/12/22	1	80.10	0.5	80.40	80.40	0.5	2,046	0.02%
2018/12/20	2	82.90	0	0.00	80.80	2	2,071	0.10%
2018/12/17	0	84.40	0	0.00	84.50	0	2,200	0.00%
2018/12/14	1	84.20	0	0.00	84.40	1	2,231	0.04%
2018/12/13	2.1	84.50	0	0.00	84.30	2.1	2,304	0.09%
2018/12/11	3	84.10	0	0.00	84.00	3	2,359	0.13%
2018/12/10	2	84.30	33	84.64	84.30	-31	2,431	-1.27%
2018/12/07	26	87.02	0	0.00	85.30	26	2,425	1.07%
2018/12/06	2	86.60	72	87.84	86.60	-70	2,437	-2.87%
2018/12/05	1	89.00	0	0.00	89.10	1	2,446	0.04%
2018/12/03	82	90.07	0	0.00	87.70	82	2,499	3.28%
2018/11/21	0	0.00	65	83.15	83.60	-65	2,726	-2.38%
2018/11/19	0	0.00	5	84.60	84.20	-5	2,992	-0.17%
2018/11/16	48	82.84	0	0.00	82.70	48	3,008	1.60%
2018/11/15	0	0.00	0.6	82.60	82.70	-0.6	3,043	-0.02%
2018/11/13	0	0.00	18	78.39	80.00	-18	3,057	-0.59%
2018/11/09	0	0.00	5	78.50	78.20	-5	3,140	-0.16%
2018/11/07	0	0.00	5	78.50	78.50	-5	3,196	-0.16%
2018/11/06	1	77.00	1	77.60	76.50	0	3,214	0.00%
2018/11/05	0	0.00	23	77.79	77.80	-23	3,252	-0.71%
2018/11/02	1.6	78.03	0	0.00	78.90	1.6	3,282	0.05%
2018/10/30	1.2	74.15	34	74.87	75.60	-32.8	3,524	-0.93%
2018/10/29	7	77.04	10	77.50	76.10	-3	3,537	-0.08%
2018/10/17	11	55.16	40	55.10	54.70	-29	3,529	-0.82%
2018/10/16	21	54.03	0.6	53.80	54.10	20.4	3,495	0.58%
2018/10/15	11.2	54.42	5	54.50	54.30	6.2	3,466	0.18%
2018/10/12	16	53.57	0	0.00	55.20	16	3,445	0.46%
2018/10/11	5.2	55.52	122	55.18	54.00	-116.8	3,437	-3.40%	大賣/鉅額交易
2018/10/09	22	59.50	3	59.50	59.10	19	3,391	0.56%
2018/10/08	7	59.04	0	0.00	59.00	7	3,388	0.21%
2018/10/05	3.3	59.90	28	60.45	59.70	-24.7	3,387	-0.73%
2018/10/04	3	61.30	0	0.00	61.30	3	3,380	0.09%
2018/10/03	0	0.00	1	61.70	62.00	-1	3,393	-0.03%
2018/10/02	2	61.30	0.3	61.60	61.70	1.7	3,372	0.05%
2018/10/01	0	0.00	3	60.83	61.40	-3	3,371	-0.09%
2018/09/28	0	0.00	2	60.85	60.70	-2	3,413	-0.06%
2018/09/27	0	0.00	2	60.20	60.00	-2	3,393	-0.06%
2018/09/25	4	59.65	3	59.00	60.00	1	3,374	0.03%
2018/09/19	1	57.50	0	0.00	57.50	1	3,368	0.03%
2018/09/18	1	57.80	0	0.00	57.70	1	3,390	0.03%
2018/09/17	3	58.00	0	0.00	58.20	3	3,401	0.09%
2018/09/14	0	0.00	80	57.74	58.10	-80	3,439	-2.33%
2018/09/13	1	57.50	3	57.10	57.50	-2	3,451	-0.06%
2018/09/12	1	58.30	2	57.75	57.80	-1	3,438	-0.03%
2018/09/11	0	0.00	721	56.33	56.80	-721	3,432	-21.01%	大賣/鉅額交易
2018/09/10	2	55.75	6	56.00	55.90	-4	3,460	-0.12%
2018/09/06	2	58.95	0	0.00	59.30	2	3,475	0.06%
2018/09/05	4	60.05	0	0.00	59.30	4	3,500	0.11%
2018/09/03	2	62.00	0	0.00	61.60	2	3,551	0.06%
2018/08/30	0	0.00	1	62.50	62.80	-1	3,573	-0.03%
2018/08/27	0.2	61.50	0	0.00	61.50	0.2	3,655	0.01%
2018/08/24	9	61.47	41	61.49	61.50	-32	3,642	-0.88%
2018/08/23	2	62.30	85	62.28	62.00	-83	3,715	-2.23%
2018/08/22	3	62.87	8	63.08	62.80	-5	3,725	-0.13%
2018/08/21	2	62.35	1	62.20	62.00	1	3,709	0.03%
2018/08/20	1	62.70	5	62.52	62.20	-4	3,702	-0.11%
2018/08/17	8	63.28	6	63.32	63.00	2	3,793	0.05%
2018/08/16	6	63.12	437	62.90	62.90	-431	3,766	-11.44%	大賣/鉅額交易
2018/08/15	36	62.90	537	62.62	62.50	-501	3,706	-13.52%	大賣/鉅額交易
2018/08/14	1	59.10	573	59.47	59.40	-572	3,595	-15.91%	大賣/鉅額交易
2018/08/13	5	60.34	510	59.64	59.00	-505	3,711	-13.61%	大賣/鉅額交易
2018/08/10	2	60.50	2	60.60	61.00	0	3,694	0.00%
2018/08/09	14	61.41	563	61.32	61.30	-549	3,740	-14.68%	大賣/鉅額交易
2018/08/08	0	0.00	487	61.37	61.80	-487	3,881	-12.55%	大賣/鉅額交易
2018/08/07	14	60.29	451	60.26	60.30	-437	3,861	-11.32%	大賣/鉅額交易
2018/08/06	1	59.80	451	60.16	60.30	-450	3,943	-11.41%	大賣/鉅額交易
2018/08/03	19	59.97	520	59.11	60.10	-501	3,930	-12.75%	大賣/鉅額交易
2018/08/02	0	0.00	462	59.22	58.70	-462	3,914	-11.80%	大賣/鉅額交易
2018/08/01	0	0.00	453	59.26	59.40	-453	3,903	-11.61%	大賣/鉅額交易
2018/07/31	0	0.00	23	58.09	58.60	-23	3,883	-0.59%
2018/07/30	3	58.13	120	58.21	58.00	-117	3,871	-3.02%	大賣/鉅額交易
2018/07/27	160	61.98	0	0.00	62.00	160	3,790	4.22%	大買/鉅額交易
2018/07/26	12	62.40	0	0.00	62.00	12	3,688	0.33%
2018/07/25	1	62.60	14	63.45	62.60	-13	3,689	-0.35%
2018/07/24	0	0.00	1	62.10	62.00	-1	3,654	-0.03%
2018/07/20	3	62.00	0	0.00	61.80	3	3,664	0.08%
2018/07/19	51	62.80	63	62.15	62.20	-12	3,682	-0.33%
2018/07/18	10	63.20	2	63.90	63.00	8	3,718	0.22%
2018/07/17	7	62.67	6	63.00	62.70	1	3,685	0.03%
2018/07/16	0	62.60	0	0.00	62.60	0	3,682	0.00%
2018/07/12	0	0.00	3	62.50	62.50	-3	3,748	-0.08%
2018/07/11	2	61.25	2	62.10	62.00	0	3,791	0.00%
2018/07/09	0	0.00	10	60.65	61.60	-10	3,855	-0.26%
2018/07/06	5	59.56	0	0.00	59.90	5	3,900	0.13%
2018/07/05	0.2	59.80	0	0.00	59.60	0.2	3,902	0.01%
2018/07/04	0	0.00	2	60.70	60.70	-2	3,975	-0.05%
2018/07/03	2	60.80	4	61.28	60.70	-2	4,130	-0.05%
2018/07/02	11	61.80	0	0.00	61.80	11	4,159	0.26%
2018/06/29	7	62.00	3	62.20	62.20	4	4,158	0.10%
2018/06/28	0	0.00	9	61.73	61.20	-9	4,152	-0.22%
2018/06/26	1	61.60	6	62.50	61.60	-5	4,252	-0.12%
2018/06/25	66	63.57	6	63.07	62.60	60	4,338	1.38%
2018/06/20	5	62.74	0	0.00	62.40	5	4,985	0.10%
2018/06/19	0	62.80	150	62.94	62.80	-150	5,034	-2.98%	大賣/鉅額交易
2018/06/12	5	63.84	2	63.00	62.70	3	5,278	0.06%
2018/06/11	1	64.30	0	0.00	64.50	1	5,338	0.02%
2018/06/08	45	64.75	0	0.00	65.00	45	5,401	0.83%
2018/06/07	3	64.60	0	0.00	64.60	3	5,425	0.06%
2018/06/06	2	64.90	2	65.00	65.00	0	5,485	0.00%
2018/06/05	1	64.60	0	0.00	64.40	1	5,501	0.02%
2018/06/04	0	0.00	1	63.40	64.40	-1	5,602	-0.02%
2018/06/01	0	0.00	22	62.47	62.40	-22	5,906	-0.37%
2018/05/31	3	61.40	2	61.50	61.30	1	5,903	0.02%
2018/05/30	1	61.80	1	61.90	61.40	0	5,995	0.00%
2018/05/25	3	62.57	8	62.61	62.70	-5	6,103	-0.08%
2018/05/24	5	61.08	0	0.00	61.40	5	6,106	0.08%
2018/05/23	5	61.40	13	61.60	61.20	-8	6,142	-0.13%
2018/05/22	4	61.55	4	61.90	61.90	0	6,171	0.00%
2018/05/21	24	61.85	104	61.71	62.00	-80	6,146	-1.30%	大賣/
2018/05/18	0	0.00	41	59.76	59.60	-41	6,028	-0.68%
2018/05/17	10	60.17	1	59.80	59.70	9	6,050	0.15%
2018/05/16	14	60.04	6	59.67	60.00	8	6,008	0.13%
2018/05/15	2	59.10	40	58.83	58.60	-38	5,886	-0.65%
2018/05/14	40	59.14	11	58.72	59.00	29	6,001	0.48%
2018/05/11	0	0.00	23	57.93	58.20	-23	5,942	-0.39%
2018/05/10	0	0.00	4	58.00	57.90	-4	5,939	-0.07%
2018/05/08	1	57.00	300	57.30	57.60	-299	5,945	-5.03%	大賣/鉅額交易
2018/05/07	0	0.00	325	57.35	57.60	-325	5,935	-5.48%	大賣/鉅額交易
2018/05/04	1	57.20	350	57.26	57.00	-349	5,920	-5.89%	大賣/鉅額交易
2018/05/03	1	57.90	262	57.91	57.60	-261	5,916	-4.41%	大賣/鉅額交易
2018/05/02	38	57.82	416	58.41	58.80	-378	5,917	-6.39%	大賣/鉅額交易
2018/04/30	18	57.39	350	57.27	57.70	-332	5,881	-5.64%	大賣/鉅額交易
2018/04/27	0	0.00	300	57.25	57.30	-300	5,887	-5.10%	大賣/鉅額交易
2018/04/25	1	57.70	301	57.71	57.80	-300	5,887	-5.10%	大賣/鉅額交易
2018/04/24	0	0.00	120	57.53	58.20	-120	5,892	-2.04%	大賣/鉅額交易
2018/04/20	1	58.40	55	58.48	58.10	-54	5,971	-0.90%
2018/04/19	1	58.30	72	58.38	58.50	-71	5,981	-1.19%
2018/04/18	0	0.00	31	57.71	58.10	-31	5,973	-0.52%
2018/04/17	5	57.38	0	0.00	56.80	5	6,013	0.08%
2018/04/16	3	58.97	38	58.97	58.80	-35	5,966	-0.59%
2018/04/13	0	0.00	0.1	58.60	58.60	-0.1	5,943	0.00%
2018/04/12	0	0.00	26	58.21	58.60	-26	5,904	-0.44%
2018/04/11	1	58.30	7	58.40	58.10	-6	5,899	-0.10%
2018/04/10	4	58.60	20	58.70	58.50	-16	5,854	-0.27%
2018/04/09	0	0.00	21	58.25	58.50	-21	5,787	-0.36%
2018/04/03	0	0.00	6	56.50	56.70	-6	5,628	-0.11%
2018/04/02	19	56.86	0	0.00	56.30	19	5,594	0.34%
2018/03/31	788	56.73	202	56.66	56.40	586	5,597	10.47%	大買/大賣/鉅額交易
2018/03/30	60	56.05	255	56.00	56.40	-195	5,566	-3.50%	大賣/鉅額交易
2018/03/29	4	57.00	1	57.30	56.30	3	5,495	0.05%
2018/03/28	3	56.40	61	56.51	57.00	-58	5,485	-1.06%
2018/03/27	17	58.39	93	58.88	57.00	-76	5,392	-1.41%
2018/03/26	36	58.26	12	58.65	58.00	24	4,942	0.49%
2018/03/23	16	58.29	21	57.20	58.90	-5	4,854	-0.10%
2018/03/22	19	58.85	54	58.52	57.50	-35	4,639	-0.75%
2018/03/21	57	59.33	6	59.15	59.10	51	4,534	1.12%
2018/03/20	6	57.92	78	57.57	58.10	-72	4,400	-1.64%
2018/03/19	8	57.63	40	57.63	58.00	-32	4,319	-0.74%
2018/03/16	7	56.89	10	56.80	57.00	-3	4,292	-0.07%
2018/03/15	39	56.27	15	57.44	57.40	24	4,157	0.58%
2018/03/14	4	55.58	10	55.51	55.60	-6	4,021	-0.15%
2018/03/13	6	55.13	2	55.50	55.50	4	3,960	0.10%
2018/03/12	27	55.50	6	55.27	55.40	21	3,927	0.53%
2018/03/09	8	54.38	0	0.00	54.20	8	3,880	0.21%
2018/03/08	18	55.26	14	55.05	54.70	4	3,864	0.10%
2018/03/07	81	54.68	13	54.15	55.30	68	3,723	1.83%
2018/03/06	4	52.20	0	0.00	52.30	4	3,379	0.12%
2018/03/05	1	51.80	0	0.00	51.90	1	3,440	0.03%
2018/03/02	2	51.70	0	0.00	51.40	2	3,274	0.06%
2018/03/01	10	51.49	0	0.00	51.90	10	3,230	0.31%
2018/02/27	2	52.00	0	0.00	51.30	2	3,205	0.06%
2018/02/26	69	51.71	1	52.00	52.00	68	3,204	2.12%
2018/02/23	1	51.30	1	51.30	50.70	0	3,190	0.00%
2018/02/22	40	50.80	0	0.00	50.80	40	3,327	1.20%
2018/02/21	1	49.30	0	0.00	49.30	1	3,556	0.03%
2018/02/12	60	47.70	0	0.00	47.60	60	4,078	1.47%
2018/02/09	1	46.85	1	47.60	47.65	0	4,123	0.00%
2018/02/08	1	48.40	0	0.00	48.40	1	4,130	0.02%
2018/02/07	69	48.46	2	48.43	48.40	67	4,307	1.56%
2018/02/06	104	47.32	0	0.00	47.30	104	4,428	2.35%	大買/鉅額交易
2018/02/05	2	49.40	25	50.22	50.50	-23	4,549	-0.51%
2018/02/02	14	51.00	16	50.83	51.00	-2	4,559	-0.04%
2018/02/01	0	0.00	3	51.40	51.40	-3	4,662	-0.06%
2018/01/31	0	0.00	31	51.16	51.50	-31	4,921	-0.63%
2018/01/30	2	51.70	25	51.98	51.60	-23	5,010	-0.46%
2018/01/29	3	52.33	52	52.49	52.50	-49	5,010	-0.98%
2018/01/26	0	0.00	2	52.60	52.60	-2	5,004	-0.04%
2018/01/25	12	52.90	0	0.00	52.80	12	4,987	0.24%
2018/01/24	0	0.00	6	51.90	52.30	-6	4,986	-0.12%
2018/01/23	1	52.00	33	51.95	51.90	-32	5,006	-0.64%
2018/01/22	0	0.00	28	52.35	52.60	-28	5,025	-0.56%
2018/01/19	6	53.03	78	52.69	52.70	-72	5,106	-1.41%
2018/01/18	0	0.00	0.3	52.70	53.00	-0.3	5,075	-0.01%
2018/01/17	40	52.98	50	52.64	53.10	-10	5,056	-0.20%
2018/01/16	251	52.85	2	53.25	53.40	249	5,001	4.98%	大買/鉅額交易
2018/01/15	137	52.62	3	52.73	52.50	134	4,965	2.70%	大買/鉅額交易
2018/01/12	40	52.12	3	52.17	52.10	37	4,958	0.75%
2018/01/11	17	52.13	2	53.08	52.00	15	4,944	0.30%
2018/01/10	46	51.78	0	0.00	51.50	46	4,850	0.95%
2018/01/09	32	51.51	7	51.51	51.50	25	4,840	0.52%
2018/01/08	11	51.67	509.2	51.61	51.70	-498.2	4,842	-10.29%	大賣/鉅額交易
2018/01/05	85	51.37	1	51.00	51.80	84	4,806	1.75%
2018/01/04	1	50.40	9	50.36	50.60	-8	4,759	-0.17%
2018/01/03	9	50.70	0	0.00	50.80	9	4,753	0.19%
2018/01/02	0	0.00	4.3	50.39	50.50	-4.3	4,720	-0.09%