中磊 (5388)-元富券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
115.0
漲跌
▼0.5
漲幅
-0.43%
成交量
3,105張
產業
上市通信網路類股
737人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－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
2024/05/14	7	116.07	20	115.35	115.00	-13	5,394	-0.24%
2024/05/13	7	116.21	7	115.57	115.50	0	5,367	0.00%
2024/05/10	22	114.48	6	115.00	114.50	16	5,355	0.30%
2024/05/09	24.2	115.86	6	116.50	115.00	18.2	5,348	0.34%
2024/05/08	81.5	115.90	11	116.50	115.50	70.5	5,349	1.32%
2024/05/07	43.2	118.72	0.1	118.50	118.50	43.1	5,265	0.82%
2024/05/06	24.1	121.92	6	121.58	121.50	18.1	5,202	0.35%
2024/05/03	2.3	121.73	0	0.00	121.50	2.3	5,192	0.04%
2024/05/02	2.1	124.46	3	123.50	125.00	-0.9	5,182	-0.02%
2024/04/30	33	124.55	3.2	125.34	124.00	29.8	5,216	0.57%
2024/04/29	11	123.68	3	123.00	124.50	8	5,187	0.15%
2024/04/26	2	122.00	2	123.50	123.00	0	5,163	0.00%
2024/04/25	2.2	122.55	0	0.00	122.00	2.2	5,156	0.04%
2024/04/24	4	124.88	0.2	125.50	124.00	3.8	5,159	0.07%
2024/04/23	0	0.00	3	123.17	123.00	-3	5,128	-0.06%
2024/04/22	9	121.00	123	120.51	121.00	-114	5,120	-2.23%	大賣/鉅額交易
2024/04/19	4.3	122.63	10	121.00	121.50	-5.7	5,100	-0.11%
2024/04/18	14	123.43	0	0.00	124.00	14	5,068	0.28%
2024/04/17	25.8	124.11	12	122.92	123.50	13.8	5,025	0.27%
2024/04/16	51.5	127.00	34	127.12	125.00	17.5	4,942	0.35%
2024/04/15	4.2	131.76	5	131.50	130.50	-0.8	4,918	-0.02%
2024/04/12	0	0.00	2	134.00	134.00	-2	4,925	-0.04%
2024/04/11	1.2	134.75	0	135.00	134.00	1.2	4,909	0.02%
2024/04/10	7	134.36	18	134.11	134.00	-11	4,902	-0.22%
2024/04/09	11.2	135.39	10	134.60	134.00	1.2	4,878	0.02%
2024/04/08	3	135.17	13	134.73	135.50	-10	4,850	-0.21%
2024/04/03	7	137.57	7	136.36	136.00	0	4,843	0.00%
2024/04/02	17	138.00	5	137.00	137.50	12	4,821	0.25%
2024/04/01	62	136.72	8	137.00	137.50	54	4,801	1.12%
2024/03/29	84	135.27	40	135.48	135.50	44	4,769	0.92%
2024/03/28	64.1	147.25	198	147.40	144.00	-133.9	4,646	-2.88%	大賣/鉅額交易
2024/03/27	53	145.68	110.2	145.70	148.50	-57.2	4,535	-1.26%	大賣/
2024/03/26	36.2	142.75	48.2	144.54	145.00	-12	4,469	-0.27%
2024/03/25	10	148.20	54.2	149.07	147.00	-44.2	4,390	-1.01%
2024/03/22	77	149.34	32.1	148.17	149.00	44.9	4,355	1.03%
2024/03/21	39.4	146.11	170	145.27	147.00	-130.6	4,299	-3.04%	大賣/鉅額交易
2024/03/20	158.1	147.85	80	146.94	143.50	78.1	4,290	1.82%	大買/
2024/03/19	50	142.12	8	141.81	143.00	42	4,364	0.96%
2024/03/18	4	138.50	3	138.67	138.00	1	4,498	0.02%
2024/03/15	3	136.83	45	136.89	137.50	-42	4,535	-0.93%
2024/03/14	14	137.18	41	138.15	137.00	-27	4,493	-0.60%
2024/03/13	2	138.50	153.3	137.34	138.00	-151.3	4,441	-3.41%	大賣/鉅額交易
2024/03/12	8	134.69	71	136.09	136.00	-63	4,401	-1.43%
2024/03/11	33.4	132.54	2	134.25	132.00	31.4	4,374	0.72%
2024/03/08	23.3	136.94	121.2	137.91	135.50	-97.9	4,320	-2.27%	大賣/
2024/03/07	13	140.50	97.1	141.06	140.00	-84.1	4,282	-1.96%
2024/03/06	58.1	140.81	265	140.35	138.50	-206.9	4,202	-4.92%	大賣/鉅額交易
2024/03/05	125	145.30	60	144.11	145.50	65	3,978	1.63%	大買/
2024/03/04	78	139.90	42.5	140.28	141.50	35.5	3,796	0.94%
2024/03/01	6	137.00	5	137.10	135.50	1	3,706	0.03%
2024/02/29	9	136.44	14	136.29	135.50	-5	3,692	-0.14%
2024/02/27	20	135.33	17	134.59	135.50	3	3,654	0.08%
2024/02/26	13	137.04	15.2	136.88	136.00	-2.2	3,604	-0.06%
2024/02/23	45.2	137.76	30.4	137.14	139.50	14.8	3,543	0.42%
2024/02/22	26	133.58	71.3	134.12	136.50	-45.3	3,357	-1.35%
2024/02/21	13	128.42	13	128.54	128.00	0	3,206	0.00%
2024/02/20	235	129.44	3	129.83	129.00	232	3,213	7.22%	大買/鉅額交易
2024/02/19	77	127.77	11	128.16	128.00	66	3,201	2.06%
2024/02/16	3	124.50	13	124.38	125.00	-10	3,191	-0.31%
2024/02/15	106.2	124.38	5	124.50	124.50	101.2	3,268	3.10%	大買/鉅額交易
2024/02/05	1	125.50	0	0.00	125.50	1	3,269	0.03%
2024/02/02	1	127.50	0	0.00	127.00	1	3,411	0.03%
2024/02/01	23	127.93	0	0.00	127.50	23	3,511	0.65%
2024/01/31	0	0.00	5	129.30	130.00	-5	3,509	-0.14%
2024/01/30	3.1	128.50	7	127.93	128.00	-3.9	3,476	-0.11%
2024/01/29	2	128.50	2	128.00	128.50	0	3,467	0.00%
2024/01/26	2	129.00	2	128.50	128.50	0	3,495	0.00%
2024/01/25	125.2	128.00	1	128.00	128.00	124.2	3,542	3.51%	大買/鉅額交易
2024/01/24	1	128.00	10	127.10	127.50	-9	3,542	-0.25%
2024/01/23	2	130.00	0	0.00	130.00	2	3,519	0.06%
2024/01/22	0	0.00	2.2	128.05	128.50	-2.2	3,518	-0.06%
2024/01/19	2	126.50	18	125.97	127.00	-16	3,534	-0.45%
2024/01/18	2.3	125.89	0	0.00	126.00	2.3	3,525	0.06%
2024/01/17	0	0.00	234	127.10	126.50	-234	3,523	-6.64%	大賣/鉅額交易
2024/01/16	1	129.00	3	128.67	128.00	-2	3,534	-0.06%
2024/01/15	0	0.00	1	129.50	129.50	-1	3,532	-0.03%
2024/01/12	4	126.00	5.1	128.90	128.00	-1.1	3,547	-0.03%
2024/01/11	2	127.50	1	127.00	127.00	1	3,543	0.03%
2024/01/10	71	125.44	3	125.33	125.50	68	3,590	1.89%
2024/01/09	52.4	125.63	6	125.08	125.50	46.4	3,616	1.28%
2024/01/08	3.3	128.05	12	127.13	127.00	-8.7	3,606	-0.24%
2024/01/05	0	0.00	18	130.94	130.50	-18	3,613	-0.50%
2024/01/04	2.2	131.09	12	133.33	130.50	-9.8	3,649	-0.27%
2024/01/03	6	133.67	2	134.75	133.00	4	3,677	0.11%
2024/01/02	0	0.00	9	136.33	136.00	-9	3,667	-0.25%
2023/12/29	126	134.55	1	133.00	134.50	125	3,670	3.41%	大買/鉅額交易
2023/12/28	198.3	134.50	1.2	133.92	134.50	197.1	3,690	5.34%	大買/鉅額交易
2023/12/27	15	133.10	0	0.00	134.00	15	3,720	0.40%
2023/12/26	1	133.00	0	0.00	133.50	1	3,733	0.03%
2023/12/25	0	134.00	4	132.13	131.50	-4	3,760	-0.11%
2023/12/22	143	134.75	0	0.00	133.00	143	3,865	3.70%	大買/鉅額交易
2023/12/21	2	132.50	3	132.50	131.00	-1	3,822	-0.03%
2023/12/20	10	133.95	124	133.15	133.00	-114	3,821	-2.98%	大賣/鉅額交易
2023/12/19	13.3	134.04	116.9	133.71	133.50	-103.5	3,811	-2.72%	大賣/鉅額交易
2023/12/18	17	138.29	17	137.68	136.50	0	3,802	0.00%
2023/12/15	11.2	138.34	4	137.25	137.00	7.2	3,741	0.19%
2023/12/14	34	139.40	243	140.82	141.00	-209	3,682	-5.67%	大賣/鉅額交易
2023/12/13	51	133.18	24	135.60	136.50	27	3,371	0.80%
2023/12/12	124	128.96	74.7	129.25	128.50	49.3	3,142	1.57%	大買/
2023/12/11	33	124.62	147.3	125.64	126.00	-114.3	3,098	-3.69%	大賣/鉅額交易
2023/12/08	0	0.00	10	123.65	123.50	-10	3,094	-0.32%
2023/12/07	95	124.32	4	124.13	123.00	91	3,129	2.91%
2023/12/06	10	125.80	62	125.94	125.00	-52	3,228	-1.61%
2023/12/05	85	126.20	7	125.79	127.00	78	3,230	2.41%
2023/12/04	11	127.41	19	127.11	127.00	-8	3,302	-0.24%
2023/12/01	52	126.45	20	126.23	125.50	32	3,433	0.93%
2023/11/30	5	124.00	2	124.50	124.00	3	3,442	0.09%
2023/11/29	1	124.00	16	123.81	124.00	-15	3,435	-0.44%
2023/11/28	10	121.75	3	122.00	123.00	7	3,453	0.20%
2023/11/27	2	119.50	0.1	120.50	119.50	2	3,476	0.06%
2023/11/22	0	0.00	1	123.00	123.00	-1	3,581	-0.03%
2023/11/21	0	0.00	22	123.07	123.50	-22	3,621	-0.61%
2023/11/20	0	0.00	3	122.00	122.00	-3	3,669	-0.08%
2023/11/17	0	0.00	4	120.25	121.50	-4	3,769	-0.11%
2023/11/16	1	123.00	11	121.73	122.50	-10	3,815	-0.26%
2023/11/15	5	122.11	200	121.73	121.00	-195	3,881	-5.02%	大賣/鉅額交易
2023/11/14	5	123.50	325	123.17	123.00	-320	3,883	-8.24%	大賣/鉅額交易
2023/11/13	59	121.88	7	120.50	120.00	52	3,893	1.34%
2023/11/10	72	120.32	91	121.30	121.50	-19	3,887	-0.49%
2023/11/09	267	115.12	138	114.27	113.50	129	3,781	3.41%	大買/大賣/鉅額交易
2023/11/08	140	120.66	50	120.02	120.00	90	3,751	2.40%	大買/
2023/11/07	10	118.80	4	119.25	119.50	6	3,783	0.16%
2023/11/06	109	118.83	10	118.85	118.50	99	3,833	2.58%	大買/
2023/11/03	248	117.47	3	118.33	118.00	245	3,870	6.33%	大買/鉅額交易
2023/11/02	109	117.19	3	117.17	116.50	106	3,910	2.71%	大買/鉅額交易
2023/11/01	55	112.13	2	111.50	112.50	53	4,043	1.31%
2023/10/31	2.4	117.50	5	113.80	112.50	-2.6	4,146	-0.06%
2023/10/30	5	115.50	2	116.50	115.50	3	4,467	0.07%
2023/10/27	2	113.00	0	0.00	112.50	2	4,977	0.04%
2023/10/26	0	0.00	10	115.50	115.00	-10	5,299	-0.19%
2023/10/25	0	0.00	1	117.00	116.50	-1	5,373	-0.02%
2023/10/24	0	0.00	4	116.25	116.50	-4	5,385	-0.07%
2023/10/23	0	0.00	2	115.00	114.00	-2	5,401	-0.04%
2023/10/18	30	117.83	2.7	116.00	115.50	27.3	5,527	0.49%
2023/10/17	1	118.50	1	121.00	118.50	0	5,537	0.00%
2023/10/16	2	119.00	42	118.86	118.50	-40	5,613	-0.71%
2023/10/13	4	120.38	16	121.38	121.50	-12	5,699	-0.21%
2023/10/12	16	119.66	1	120.50	119.00	15	5,766	0.26%
2023/10/11	43	119.40	140	118.55	117.00	-97	5,809	-1.67%	大賣/
2023/10/06	8	121.00	1	121.00	121.00	7	5,975	0.12%
2023/10/05	5	122.00	0	0.00	121.50	5	6,046	0.08%
2023/10/04	56	121.54	84	120.45	121.50	-28	6,148	-0.46%
2023/10/03	5	121.00	115	122.11	120.50	-110	6,252	-1.76%	大賣/鉅額交易
2023/10/02	20	123.88	131.4	123.95	123.50	-111.4	6,502	-1.71%	大賣/鉅額交易
2023/09/28	18	121.50	40	122.45	123.00	-22	6,793	-0.32%
2023/09/27	35	121.17	485.1	121.13	123.00	-450.1	6,869	-6.55%	大賣/鉅額交易
2023/09/26	2	126.51	0	0.00	126.50	2	6,952	0.03%
2023/09/25	51	129.95	10	129.80	130.00	41	7,322	0.56%
2023/09/22	11	128.36	45	127.07	128.50	-34	7,519	-0.45%
2023/09/21	19	125.50	0	0.00	125.50	19	7,988	0.24%
2023/09/20	3	130.17	9	129.06	129.00	-6	8,283	-0.07%
2023/09/19	68	132.46	45	131.87	132.00	23	8,272	0.28%
2023/09/18	13	128.50	25	129.24	129.00	-12	8,245	-0.15%
2023/09/15	2	129.50	7	130.00	129.50	-5	8,227	-0.06%
2023/09/14	5	131.00	46	130.71	131.50	-41	8,259	-0.50%
2023/09/13	2	126.51	1	128.50	128.00	1	8,254	0.01%
2023/09/12	3	126.17	1	127.50	127.50	2	8,282	0.02%
2023/09/11	93	128.42	4	128.38	126.50	89	8,262	1.08%
2023/09/08	50	126.97	21	126.17	127.00	29	8,152	0.36%
2023/09/07	8	125.50	38	126.99	126.00	-30	8,141	-0.37%
2023/09/06	18	126.78	150	125.76	125.50	-132	8,068	-1.64%	大賣/鉅額交易
2023/09/05	23	122.24	37	121.73	122.50	-14	7,903	-0.18%
2023/09/04	30.8	117.76	0	0.00	118.00	30.8	7,875	0.39%
2023/09/01	57	118.37	17	118.38	117.50	40	7,921	0.50%
2023/08/31	94	122.29	62	122.00	121.50	32	7,935	0.40%
2023/08/30	9	120.28	8	121.06	120.00	1	7,966	0.01%
2023/08/29	2	121.00	22	120.41	120.50	-20	7,982	-0.25%
2023/08/28	9	119.06	22	119.05	118.50	-13	8,008	-0.16%
2023/08/25	0	0.00	3	120.33	118.50	-3	8,125	-0.04%
2023/08/24	6	120.75	22	120.05	119.00	-16	8,105	-0.20%
2023/08/23	38.5	120.55	10	120.40	120.00	28.5	8,112	0.35%
2023/08/22	3	118.83	3	118.17	118.00	0	8,066	0.00%
2023/08/21	54	117.62	7	117.57	117.00	47	7,998	0.59%
2023/08/18	1	116.50	2	113.50	113.00	-1	7,910	-0.01%
2023/08/17	51	116.41	0	0.00	116.00	51	7,921	0.64%
2023/08/15	1	113.00	2	114.00	114.00	-1	7,846	-0.01%
2023/08/14	2	108.50	3	109.00	110.50	-1	7,876	-0.01%
2023/08/11	0	0.00	1	112.00	112.00	-1	7,835	-0.01%
2023/08/10	0	0.00	10	113.20	111.00	-10	7,810	-0.13%
2023/08/09	6	114.17	4	114.63	114.00	2	7,740	0.03%
2023/08/08	72	113.79	5	112.50	112.00	67	7,740	0.87%
2023/08/07	143	113.55	21	112.60	115.50	122	7,700	1.58%	大買/鉅額交易
2023/08/04	4	119.00	21	117.69	118.00	-17	7,523	-0.23%
2023/08/02	20	119.10	150	120.42	117.00	-130	7,407	-1.75%	大賣/鉅額交易
2023/08/01	337	122.05	1,199.1	123.29	116.00	-862.1	7,110	-12.12%	大買/大賣/鉅額交易
2023/07/31	1,059	121.83	73	119.08	122.00	986	6,588	14.96%	大買/鉅額交易
2023/07/28	9	110.94	5	110.60	111.00	4	6,283	0.06%
2023/07/27	10	107.90	5	108.00	108.00	5	6,217	0.08%
2023/07/26	2	109.74	2	107.00	107.00	0	6,208	0.00%
2023/07/25	5	107.50	1	108.00	107.50	4	6,191	0.06%
2023/07/24	2	111.00	1.1	110.55	110.50	1	6,145	0.02%
2023/07/21	3	106.83	4	107.88	108.50	-1	6,114	-0.02%
2023/07/20	6	109.83	4	109.25	109.50	2	6,082	0.03%
2023/07/19	13	112.38	3	113.00	111.00	10	6,028	0.17%
2023/07/18	43	114.56	26	114.37	114.50	17	5,972	0.28%
2023/07/17	6	116.58	6	115.17	115.00	0	5,911	0.00%
2023/07/14	0	0.00	17	116.35	117.00	-17	5,830	-0.29%
2023/07/13	20	118.88	79	118.54	116.00	-59	5,767	-1.02%
2023/07/12	0	0.00	6	115.08	116.00	-6	5,548	-0.11%
2023/07/11	17	116.76	14	115.61	117.00	3	5,505	0.05%
2023/07/10	21	113.50	26	113.35	113.00	-5	5,547	-0.09%
2023/07/07	21	114.83	27	114.13	114.00	-6	5,483	-0.11%
2023/07/06	25	117.26	51	118.30	119.50	-26	5,280	-0.49%
2023/07/05	5	115.70	35	115.09	113.50	-30	5,019	-0.60%
2023/07/04	15	112.80	7	113.00	115.00	8	4,973	0.16%
2023/07/03	70	112.73	24	112.50	114.00	46	4,827	0.95%
2023/06/30	30	104.45	20	105.60	105.00	10	4,488	0.22%
2023/06/29	243	109.06	57	106.64	106.50	186	4,411	4.22%	大買/鉅額交易
2023/06/28	63	101.68	135	100.77	99.60	-72	3,984	-1.81%	大賣/
2023/06/27	1	97.40	2	96.25	96.50	-1	3,650	-0.03%
2023/06/26	3	95.43	5	95.96	97.00	-2	3,648	-0.05%
2023/06/20	3	96.60	3	96.63	95.70	0	3,649	0.00%
2023/06/19	2	98.15	4	97.93	98.50	-2	3,581	-0.06%
2023/06/16	1,374	96.67	1	97.50	97.00	1,373	3,543	38.75%	大買/鉅額交易
2023/06/15	101	97.34	1	97.00	97.20	100	3,493	2.86%	大買/
2023/06/14	1	96.10	2	96.40	96.70	-1	3,493	-0.03%
2023/06/13	0	0.00	26	95.19	95.40	-26	3,545	-0.73%
2023/06/12	1	95.70	1	95.30	95.30	0	3,647	0.00%
2023/06/09	6	95.47	7	95.19	95.40	-1	3,704	-0.03%
2023/06/08	1	95.80	7	95.63	94.70	-6	3,797	-0.16%
2023/06/07	4	94.83	0	0.00	94.80	4	3,905	0.10%
2023/06/06	3	97.07	2	96.30	96.30	1	3,923	0.03%
2023/06/05	12	98.03	6	98.25	98.40	6	3,934	0.15%
2023/06/02	2	96.10	11	95.12	95.60	-9	4,004	-0.22%
2023/06/01	323	96.29	131	96.02	95.70	192	4,024	4.77%	大買/大賣/鉅額交易
2023/05/31	4.5	94.77	306	94.63	95.50	-301.5	3,959	-7.62%	大賣/鉅額交易
2023/05/30	1	92.60	5	92.70	92.40	-4	3,811	-0.10%
2023/05/29	16	92.73	44	92.89	93.30	-28	3,830	-0.73%
2023/05/26	4	90.13	6	90.40	90.60	-2	3,801	-0.05%
2023/05/25	57	88.97	1	89.20	89.20	56	3,767	1.49%
2023/05/24	6	89.20	1	89.30	89.20	5	3,790	0.13%
2023/05/23	100	89.08	380	89.03	88.50	-280	3,806	-7.36%	大賣/鉅額交易
2023/05/22	4	89.00	364	88.67	89.70	-360	3,783	-9.51%	大賣/鉅額交易
2023/05/19	2	88.50	303	87.61	88.50	-301	3,778	-7.97%	大賣/鉅額交易
2023/05/18	1	88.00	318	87.72	87.90	-317	3,834	-8.27%	大賣/鉅額交易
2023/05/17	8	86.58	209	85.59	86.80	-201	3,779	-5.32%	大賣/鉅額交易
2023/05/16	137	86.63	2	86.45	86.70	135	3,748	3.60%	大買/鉅額交易
2023/05/15	0	0.00	8	84.33	84.80	-8	3,738	-0.21%
2023/05/12	8	86.10	5	84.40	84.40	3	3,769	0.08%
2023/05/11	0	0.00	7	84.90	84.90	-7	3,728	-0.19%
2023/05/10	1	88.30	0	0.00	87.50	1	3,719	0.03%
2023/05/09	1	87.30	2	87.85	87.60	-1	3,745	-0.03%
2023/05/08	12	87.26	7	86.43	88.40	5	3,740	0.13%
2023/05/05	4	85.80	8	85.43	84.80	-4	3,728	-0.11%
2023/05/04	9	85.01	7	85.03	85.30	2	3,803	0.05%
2023/05/03	1	83.10	5	82.80	82.90	-4	3,836	-0.10%
2023/05/02	4	82.88	1	83.30	82.90	3	3,857	0.08%
2023/04/28	5	82.16	0	0.00	82.10	5	3,868	0.13%
2023/04/27	7	82.11	2	81.55	81.20	5	3,854	0.13%
2023/04/26	1	80.90	0	0.00	81.10	1	3,841	0.03%
2023/04/25	3	81.93	11	80.33	80.30	-8	3,838	-0.21%
2023/04/21	13	83.59	810	83.39	82.70	-797	3,827	-20.82%	大賣/鉅額交易
2023/04/20	2	86.50	0	0.00	85.50	2	3,812	0.05%
2023/04/19	10	87.50	0	0.00	88.10	10	3,842	0.26%
2023/04/18	2	87.80	0	0.00	88.00	2	3,828	0.05%
2023/04/17	1	89.00	3	88.53	88.30	-2	3,811	-0.05%
2023/04/14	0	0.00	25	88.90	88.60	-25	3,822	-0.65%
2023/04/13	12	89.37	0	0.00	87.70	12	3,788	0.32%
2023/04/11	2	94.55	3	94.53	94.60	-1	3,562	-0.03%
2023/04/10	4	93.03	5	92.60	93.60	-1	3,490	-0.03%
2023/04/07	12	94.23	1	96.40	93.50	11	3,441	0.32%
2023/04/06	3	96.30	9	95.22	96.60	-6	3,367	-0.18%
2023/03/31	1	94.60	10	94.70	94.80	-9	3,315	-0.27%
2023/03/30	13	94.68	13	95.07	95.10	0	3,279	0.00%
2023/03/29	10	93.09	8	92.55	92.80	2	3,145	0.06%
2023/03/28	3	92.10	4	91.45	90.90	-1	3,160	-0.03%
2023/03/27	3	92.13	1	92.20	91.80	2	3,138	0.06%
2023/03/23	0	0.00	2	90.70	91.80	-2	3,240	-0.06%
2023/03/22	15	90.90	14.1	90.88	90.70	0.9	3,260	0.03%
2023/03/21	5	90.84	1	90.30	90.80	4	3,276	0.12%
2023/03/20	121	89.92	1	89.40	89.60	120	3,268	3.67%	大買/鉅額交易
2023/03/17	203	89.73	600	89.70	89.70	-397	3,292	-12.06%	大買/大賣/鉅額交易
2023/03/16	510	89.26	17	88.30	88.10	493	3,291	14.98%	大買/鉅額交易
2023/03/15	9	91.36	8	91.85	91.00	1	3,298	0.03%
2023/03/14	2	91.30	9	90.95	91.50	-7	3,266	-0.22%
2023/03/13	8	90.54	2	90.75	91.00	6	3,256	0.18%
2023/03/10	38	89.45	19.4	89.98	89.10	18.6	3,186	0.58%
2023/03/09	6	91.20	406	90.22	91.10	-400	3,171	-12.61%	大賣/鉅額交易
2023/03/08	22	90.76	30	89.61	91.30	-8	3,213	-0.25%
2023/03/07	27	89.27	8	89.19	89.60	19	3,307	0.57%
2023/03/06	9	87.58	4	87.05	87.20	5	3,216	0.16%
2023/03/03	5	85.80	4	85.73	85.70	1	3,409	0.03%
2023/03/02	2	85.75	1	85.60	85.80	1	3,478	0.03%
2023/03/01	4	85.38	114	83.46	85.60	-110	3,540	-3.11%	大賣/鉅額交易
2023/02/24	12	85.15	175	84.77	84.30	-163	3,577	-4.56%	大賣/鉅額交易
2023/02/23	35	84.19	175	84.34	84.80	-140	3,636	-3.85%	大賣/鉅額交易
2023/02/22	11	84.26	3	84.40	84.40	8	3,897	0.21%
2023/02/21	1	84.10	136	84.19	83.90	-135	4,086	-3.30%	大賣/鉅額交易
2023/02/20	32.4	84.46	0	0.00	84.20	32.4	4,123	0.79%
2023/02/17	6	84.68	1	84.60	84.70	5	4,171	0.12%
2023/02/16	263	84.25	27	83.51	84.90	236	4,171	5.66%	大買/鉅額交易
2023/02/15	208	82.33	15	82.50	82.30	193	4,188	4.61%	大買/鉅額交易
2023/02/14	2	81.80	0	0.00	81.50	2	4,229	0.05%
2023/02/13	0	0.00	7	81.23	81.30	-7	4,257	-0.16%
2023/02/10	5	80.94	1	80.50	80.50	4	4,281	0.09%
2023/02/09	8	82.19	0	0.00	82.10	8	4,282	0.19%
2023/02/08	4	83.05	4	82.88	82.50	0	4,282	0.00%
2023/02/07	1	83.30	1	83.20	83.30	0	4,269	0.00%
2023/02/06	3	82.37	2	83.05	82.50	1	4,254	0.02%
2023/02/03	6	82.95	4	83.23	82.70	2	4,261	0.05%
2023/02/02	3	81.53	8	82.68	83.00	-5	4,238	-0.12%
2023/02/01	331	81.85	2	82.10	81.90	329	4,184	7.86%	大買/鉅額交易
2023/01/31	2	79.70	1	80.70	80.30	1	4,144	0.02%
2023/01/30	27	80.17	3.1	80.00	79.90	23.9	4,147	0.58%
2023/01/17	0	0.00	2	79.00	79.00	-2	4,160	-0.05%
2023/01/13	5	79.04	3	79.90	78.20	2	4,264	0.05%
2023/01/12	1	79.50	0	0.00	79.50	1	4,296	0.02%
2023/01/11	8	79.91	63	79.85	79.30	-55	4,356	-1.26%
2023/01/10	4.1	79.50	121.4	79.07	78.60	-117.3	4,393	-2.67%	大賣/鉅額交易
2023/01/09	127	80.11	23.2	80.02	79.80	103.8	4,419	2.35%	大買/鉅額交易
2023/01/06	61.1	77.56	8	77.58	77.70	53.1	4,382	1.21%
2023/01/05	40	77.41	14	76.95	76.90	26	4,423	0.59%
2023/01/04	110	78.14	39	77.47	77.30	71	4,556	1.56%	大買/
2022/12/30	100	76.87	7	76.60	76.30	93	4,738	1.96%
2022/12/29	60	75.66	0	0.00	75.90	60	4,775	1.26%
2022/12/28	110	77.89	8	76.60	76.30	102	4,834	2.11%	大買/鉅額交易
2022/12/27	101	78.50	6	78.38	78.10	95	4,920	1.93%	大買/
2022/12/26	78.2	77.40	6	77.40	77.30	72.2	5,014	1.44%
2022/12/23	1.1	77.73	1	77.50	77.40	0.1	5,083	0.00%
2022/12/22	12	77.86	2	77.70	77.50	10	5,139	0.19%
2022/12/21	2	76.80	1	76.70	76.50	1	5,228	0.02%
2022/12/20	22	77.25	2	76.70	76.00	20	5,242	0.38%
2022/12/19	7	80.70	0	0.00	80.20	7	5,218	0.13%
2022/12/16	31.1	82.05	1	81.80	81.20	30.1	5,240	0.57%
2022/12/15	62	83.60	50	83.52	83.40	12	5,220	0.23%
2022/12/14	1	79.90	5.1	82.25	82.20	-4.1	5,163	-0.08%
2022/12/13	7	79.59	0	0.00	79.40	7	5,129	0.14%
2022/12/12	2	81.10	6	81.20	81.50	-4	5,161	-0.08%
2022/12/09	101	81.76	1	81.40	80.90	100	5,185	1.93%	大買/
2022/12/08	0	0.00	8	82.05	81.70	-8	5,228	-0.15%
2022/12/07	7.1	81.40	1	80.60	80.40	6.1	5,247	0.12%
2022/12/06	6	84.45	6	84.63	83.20	0	5,271	0.00%
2022/12/05	150	85.11	3	85.07	84.90	147	5,258	2.80%	大買/鉅額交易
2022/12/02	0	0.00	0	84.40	83.90	0	5,234	0.00%
2022/12/01	0	84.00	7	84.17	83.90	-7	5,260	-0.13%
2022/11/30	5	84.70	1	83.80	83.50	4	5,230	0.08%
2022/11/29	12	83.82	13	83.64	84.10	-1	5,229	-0.02%
2022/11/28	13	81.94	1	81.90	81.60	12	5,157	0.23%
2022/11/25	7	82.51	122	82.24	82.70	-115	5,168	-2.23%	大賣/鉅額交易
2022/11/24	3	81.13	12	81.28	81.10	-9	4,974	-0.18%
2022/11/23	1	81.30	0	80.80	79.80	1	4,998	0.02%
2022/11/22	14	80.03	1	80.00	80.40	13	5,052	0.26%
2022/11/21	245	79.72	0	0.00	79.10	245	5,104	4.80%	大買/鉅額交易
2022/11/18	152	81.26	30	81.84	80.40	122	5,068	2.41%	大買/鉅額交易
2022/11/17	10	79.53	4	78.90	78.30	6	4,928	0.12%
2022/11/16	3	76.23	1	76.80	76.80	2	4,910	0.04%
2022/11/15	12	76.59	8	76.83	76.90	4	4,983	0.08%
2022/11/14	6	76.97	10	77.47	77.40	-4	5,111	-0.08%
2022/11/11	28	79.57	3	78.63	77.00	25	5,187	0.48%
2022/11/10	18	78.74	1	78.30	78.20	17	5,206	0.33%
2022/11/09	1	78.30	0	0.00	78.60	1	5,299	0.02%
2022/11/08	8	77.88	1	77.90	77.20	7	5,540	0.13%
2022/11/04	6	77.48	1	76.90	77.50	5	6,027	0.08%
2022/11/03	1	77.30	2	77.50	77.90	-1	6,235	-0.02%
2022/11/01	0	0.00	51	75.97	76.40	-51	7,150	-0.71%
2022/10/31	1	75.80	1	75.40	75.60	0	7,262	0.00%
2022/10/28	2	74.60	1	74.50	73.90	1	7,343	0.01%
2022/10/26	2	74.25	168	74.25	74.00	-166	7,400	-2.24%	大賣/鉅額交易
2022/10/25	0	0.00	1	75.90	75.20	-1	7,478	-0.01%
2022/10/24	0	0.00	4.1	75.63	75.40	-4.1	7,562	-0.05%
2022/10/21	3	76.37	23	76.55	75.20	-20	7,615	-0.26%
2022/10/20	7	78.91	0	0.00	78.70	7	7,592	0.09%
2022/10/19	3	82.37	0	0.00	80.20	3	7,595	0.04%
2022/10/18	2	82.90	5	82.80	82.90	-3	7,586	-0.04%
2022/10/17	11	79.48	168	78.91	80.80	-157	7,594	-2.07%	大賣/鉅額交易
2022/10/14	0	0.00	8	81.59	81.80	-8	7,601	-0.11%
2022/10/13	2	79.15	22	79.00	78.50	-20	7,776	-0.26%
2022/10/12	53	81.12	67	81.39	82.40	-14	7,812	-0.18%
2022/10/11	4	84.30	3	84.50	85.10	1	7,829	0.01%
2022/10/07	64	86.42	13	86.55	86.10	51	8,067	0.63%
2022/10/06	9	85.34	3	86.23	85.90	6	8,315	0.07%
2022/10/05	4	84.70	406	85.43	84.50	-402	8,449	-4.76%	大賣/鉅額交易
2022/10/04	58	83.21	6	83.78	84.50	52	8,540	0.61%
2022/10/03	9	80.97	1	80.70	81.70	8	8,769	0.09%
2022/09/30	8	76.78	16	76.96	78.80	-8	8,946	-0.09%
2022/09/29	9	79.57	6	80.10	78.70	3	8,984	0.03%
2022/09/28	32	80.42	61	79.13	78.70	-29	8,948	-0.32%
2022/09/27	4	83.63	0	0.00	83.90	4	8,872	0.05%
2022/09/26	1	86.00	75	85.17	84.30	-74	8,862	-0.83%
2022/09/23	31	89.44	17	88.32	87.80	14	8,842	0.16%
2022/09/22	0	0.00	1	90.30	90.40	-1	8,853	-0.01%
2022/09/21	2	90.90	4	90.00	89.50	-2	8,866	-0.02%
2022/09/20	2	91.50	2	91.25	91.30	0	8,865	0.00%
2022/09/19	9	88.71	6	90.07	89.80	3	8,966	0.03%
2022/09/16	5	92.46	12	91.93	91.00	-7	9,048	-0.08%
2022/09/15	63	94.68	3	92.20	91.10	60	9,083	0.66%
2022/09/14	5	92.14	7	92.60	93.00	-2	9,181	-0.02%
2022/09/13	2	94.50	12	95.57	94.30	-10	9,219	-0.11%
2022/09/12	17	97.24	4	97.20	97.00	13	9,138	0.14%
2022/09/08	3	94.00	10	94.31	94.10	-7	9,151	-0.08%
2022/09/07	25	93.70	64	93.07	93.90	-39	9,240	-0.42%
2022/09/06	45	95.21	5	97.30	94.30	40	9,197	0.43%
2022/09/05	12	99.44	10	96.70	96.70	2	9,117	0.02%
2022/09/02	1	97.00	1	97.90	97.50	0	9,017	0.00%
2022/09/01	3	94.80	2	95.30	95.50	1	8,941	0.01%
2022/08/31	3	96.77	3	97.10	97.30	0	8,915	0.00%
2022/08/30	92	97.03	4	96.00	97.00	88	8,901	0.99%
2022/08/29	7	92.94	2	91.35	93.20	5	8,830	0.06%
2022/08/26	42	98.02	2	98.75	97.30	40	8,717	0.46%
2022/08/25	5	97.20	4	97.43	97.60	1	8,594	0.01%
2022/08/24	4	96.00	45	95.43	96.00	-41	8,542	-0.48%
2022/08/23	11	97.97	29	97.58	97.40	-18	8,437	-0.21%
2022/08/22	9	95.76	198	96.15	95.00	-189	8,272	-2.28%	大賣/鉅額交易
2022/08/19	22	97.75	47	98.40	98.40	-25	8,172	-0.31%
2022/08/18	0	0.00	6	98.42	98.50	-6	8,029	-0.07%
2022/08/17	16	97.74	4	97.53	97.40	12	7,930	0.15%
2022/08/16	32	99.34	128	98.55	99.00	-96	7,872	-1.22%	大賣/
2022/08/15	12	98.49	187	98.58	99.00	-175	7,812	-2.24%	大賣/鉅額交易
2022/08/12	5	102.20	3	105.50	102.50	2	7,569	0.03%
2022/08/11	126	104.45	73	104.95	104.50	53	7,378	0.72%	大買/
2022/08/10	335	105.64	2	104.00	103.50	333	7,075	4.71%	大買/鉅額交易
2022/08/09	6	103.58	264	100.71	105.50	-258	6,933	-3.72%	大賣/鉅額交易
2022/08/08	358.2	100.66	137.4	100.18	101.00	220.8	6,612	3.34%	大買/大賣/鉅額交易
2022/08/05	19	90.66	68	90.72	92.00	-49	6,108	-0.80%
2022/08/04	14	87.80	10	87.31	89.70	4	6,026	0.07%
2022/08/03	0	0.00	74	86.48	86.30	-74	5,972	-1.24%
2022/08/02	6	86.73	110	87.50	86.80	-104	6,013	-1.73%	大賣/鉅額交易
2022/08/01	18	90.44	14	89.92	89.50	4	6,004	0.07%
2022/07/29	6	90.00	1	89.40	90.40	5	5,973	0.08%
2022/07/28	24	88.32	12	88.62	88.00	12	6,009	0.20%
2022/07/27	1	87.00	1	87.00	87.00	0	5,970	0.00%
2022/07/26	10	86.30	1	85.30	86.00	9	5,991	0.15%
2022/07/25	6	86.27	4	86.00	86.40	2	6,077	0.03%
2022/07/22	202	87.22	5	85.86	85.50	197	6,196	3.18%	大買/鉅額交易
2022/07/21	3	87.73	7	87.29	88.00	-4	6,380	-0.06%
2022/07/20	11	86.87	9	87.39	87.70	2	6,531	0.03%
2022/07/19	3	87.97	269	88.36	87.80	-266	6,383	-4.17%	大賣/鉅額交易
2022/07/18	15	88.50	3	88.27	88.50	12	6,420	0.19%
2022/07/15	215	87.81	16	89.47	88.20	199	6,451	3.08%	大買/鉅額交易
2022/07/14	63	88.85	314.3	90.47	90.50	-251.3	6,197	-4.06%	大賣/鉅額交易
2022/07/13	31.1	83.13	4	83.08	82.30	27.1	5,844	0.46%
2022/07/12	0	84.40	0	0.00	84.00	0	5,685	0.00%
2022/07/11	111	86.82	26.1	86.82	85.60	84.9	5,535	1.53%	大買/
2022/07/08	9	86.70	24	85.89	86.90	-15	5,213	-0.29%
2022/07/07	11	77.86	35	80.35	82.10	-24	4,951	-0.48%
2022/07/06	18	76.14	3	76.13	76.00	15	4,868	0.31%
2022/07/05	4	75.95	0	0.00	76.10	4	4,897	0.08%
2022/07/04	4	75.20	1	77.20	75.00	3	4,909	0.06%
2022/07/01	8	77.19	1	76.40	75.90	7	4,966	0.14%
2022/06/30	0	0.00	23	81.15	81.10	-23	4,985	-0.46%
2022/06/29	14	82.42	3	82.20	82.60	11	5,025	0.22%
2022/06/28	0	0.00	8	83.66	83.70	-8	5,017	-0.16%
2022/06/27	6	82.58	22	85.02	83.80	-16	5,104	-0.31%
2022/06/24	3	83.63	34.1	83.30	83.60	-31.1	5,033	-0.62%
2022/06/23	0	0.00	36	81.24	81.10	-36	4,909	-0.73%
2022/06/22	60	82.41	20.3	83.15	81.20	39.7	4,888	0.81%
2022/06/21	14	78.54	19	80.84	81.20	-5	4,782	-0.10%
2022/06/20	2.1	75.89	7	75.83	75.50	-4.9	4,722	-0.10%
2022/06/17	25	76.76	13	77.76	76.80	12	4,741	0.25%
2022/06/16	0	0.00	64	81.85	79.60	-64	4,693	-1.36%
2022/06/15	0	0.00	3	79.97	79.60	-3	4,602	-0.07%
2022/06/14	1	76.20	2	78.30	79.10	-1	4,639	-0.02%
2022/06/13	1	77.70	60	77.52	77.30	-59	4,700	-1.26%
2022/06/10	5	80.40	3	80.13	80.20	2	4,773	0.04%
2022/06/09	1	79.30	4	78.90	79.80	-3	4,911	-0.06%
2022/06/08	5	80.90	190	80.29	79.00	-185	4,985	-3.71%	大賣/鉅額交易
2022/06/07	1.1	80.59	286	80.24	80.30	-284.9	4,971	-5.73%	大賣/鉅額交易
2022/06/06	0	80.69	1	81.00	80.30	-1	4,929	-0.02%
2022/06/02	10.1	80.75	3	80.73	80.30	7.1	4,927	0.14%
2022/06/01	42.1	80.62	13	80.64	80.50	29.1	4,928	0.59%
2022/05/31	0.1	79.80	20	80.12	79.50	-19.9	4,901	-0.41%
2022/05/30	0	0.00	11	80.62	80.60	-11	4,863	-0.23%
2022/05/26	11	77.05	3	77.90	77.50	8	4,793	0.17%
2022/05/25	1	78.60	26	78.80	79.00	-25	4,742	-0.53%
2022/05/24	0	0.00	16	79.59	79.10	-16	4,743	-0.34%
2022/05/23	11	80.36	34	80.27	79.60	-23	4,673	-0.49%
2022/05/20	20	77.10	22	77.65	77.10	-2	4,599	-0.04%
2022/05/19	1	77.80	87	77.68	77.60	-86	4,562	-1.88%
2022/05/18	23	78.10	14	78.13	78.00	9	4,537	0.20%
2022/05/17	10	78.60	7	78.03	78.10	3	4,537	0.07%
2022/05/16	221	77.81	24	77.43	77.40	197	4,485	4.39%	大買/鉅額交易
2022/05/13	126	75.00	4	73.30	74.90	122	4,417	2.76%	大買/鉅額交易
2022/05/12	0	0.00	6	71.80	72.00	-6	4,409	-0.14%
2022/05/11	3	73.67	1	73.80	73.50	2	4,412	0.05%
2022/05/10	15	74.57	26	73.05	74.30	-11	4,446	-0.25%
2022/05/09	2	76.10	267	74.90	74.20	-265	4,448	-5.96%	大賣/鉅額交易
2022/05/06	152	76.25	69	76.69	76.20	83	4,492	1.85%	大買/
2022/05/05	132.1	81.78	171	79.94	79.00	-38.9	4,596	-0.85%	大買/大賣/
2022/05/04	1	82.00	204	82.15	82.30	-203	4,626	-4.39%	大賣/鉅額交易
2022/05/03	9	83.41	3	82.70	82.70	6	4,687	0.13%
2022/04/29	32.1	85.32	18	85.20	83.40	14.1	4,705	0.30%
2022/04/28	12	86.01	22	83.98	83.60	-10	4,617	-0.22%
2022/04/27	183	86.50	62	86.30	87.40	121	4,487	2.70%	大買/鉅額交易
2022/04/26	72	85.74	4	85.38	86.70	68	4,372	1.56%
2022/04/25	19	81.95	2	81.00	81.50	17	4,279	0.40%
2022/04/22	1	84.90	17	84.31	86.30	-16	4,356	-0.37%
2022/04/21	3	83.83	19	85.19	85.60	-16	4,281	-0.37%
2022/04/20	28	80.10	78	80.55	80.10	-50	4,094	-1.22%
2022/04/19	1	78.50	1	78.20	78.10	0	4,059	0.00%
2022/04/18	0	0.00	2	75.70	76.10	-2	4,079	-0.05%
2022/04/15	6	76.93	7	77.33	76.40	-1	4,115	-0.02%
2022/04/14	0	78.50	0	0.00	78.00	0	4,240	0.00%
2022/04/12	0	0.00	33	77.98	77.90	-33	4,318	-0.76%
2022/04/11	12	76.88	0	0.00	77.50	12	4,378	0.27%
2022/04/07	2	77.50	12	76.71	75.20	-10	4,871	-0.21%
2022/04/06	10	81.15	3	81.13	81.00	7	4,809	0.15%
2022/04/01	5	81.00	1	81.20	81.10	4	4,744	0.08%
2022/03/31	2	80.00	8	79.50	79.10	-6	4,662	-0.13%
2022/03/30	503	80.89	2	80.95	80.40	501	4,650	10.77%	大買/鉅額交易
2022/03/29	0	0.00	29	78.01	78.40	-29	4,548	-0.64%
2022/03/28	0	0.00	8	78.65	78.80	-8	4,492	-0.18%
2022/03/25	0	0.00	0.3	78.87	79.30	-0.3	4,463	-0.01%
2022/03/24	90	78.57	5	79.02	77.90	85	4,421	1.92%
2022/03/22	37	76.13	1	77.20	77.90	36	4,336	0.83%
2022/03/21	1	78.00	21	76.65	76.30	-20	4,320	-0.46%
2022/03/17	184	77.06	0	0.00	76.20	184	4,236	4.34%	大買/鉅額交易
2022/03/16	1	76.10	10	75.70	76.10	-9	4,169	-0.22%
2022/03/15	454	77.97	14	78.64	78.80	440	4,087	10.76%	大買/鉅額交易
2022/03/14	115	78.23	8	79.13	79.30	107	3,988	2.68%	大買/鉅額交易
2022/03/11	30	75.90	2	76.50	75.90	28	3,855	0.73%
2022/03/10	15	74.40	1	74.00	74.40	14	3,735	0.37%
2022/03/08	1	69.80	63	70.31	69.70	-62	3,687	-1.68%
2022/03/07	0	0.00	5	70.60	71.20	-5	3,658	-0.14%
2022/03/04	0	0.00	6	74.50	73.90	-6	3,640	-0.16%
2022/03/03	37	74.31	0	0.00	74.50	37	3,636	1.02%
2022/03/02	17	74.30	0	0.00	74.10	17	3,635	0.47%
2022/03/01	0	0.00	10	74.38	74.50	-10	3,623	-0.28%
2022/02/25	0	0.00	10	72.20	72.30	-10	3,617	-0.28%
2022/02/24	2	72.40	26	72.76	72.00	-24	3,634	-0.66%
2022/02/23	0	0.00	11	73.79	73.70	-11	3,635	-0.30%
2022/02/22	0	0.00	4	74.00	73.60	-4	3,640	-0.11%
2022/02/21	0	0.00	20	74.20	74.00	-20	3,617	-0.55%
2022/02/18	0.2	74.60	0	0.00	74.40	0.2	3,634	0.00%
2022/02/16	74	74.61	0	0.00	75.00	74	3,630	2.04%
2022/02/14	1	74.80	0	0.00	74.50	1	3,561	0.03%
2022/02/11	5.1	75.16	1	76.30	75.50	4.1	3,524	0.12%
2022/02/10	10	76.30	2	76.65	76.50	8	3,469	0.23%
2022/02/09	6	78.60	95	77.99	78.60	-89	3,406	-2.61%
2022/02/08	651	78.38	112	78.30	78.80	539	3,354	16.07%	大買/大賣/鉅額交易
2022/02/07	32	77.17	3	76.47	77.50	29	3,256	0.89%
2022/01/26	4	76.95	38	76.49	77.00	-34	3,058	-1.11%
2022/01/25	82	75.73	26	75.79	74.30	56	2,862	1.96%
2022/01/24	226	74.96	2	75.00	75.90	224	2,748	8.15%	大買/鉅額交易
2022/01/21	0	0.00	69.2	73.56	73.30	-69.2	2,662	-2.60%
2022/01/19	4	75.25	1	75.00	75.50	3	2,556	0.12%
2022/01/18	54	75.03	14	74.29	74.80	40	2,407	1.66%
2022/01/17	25.2	73.70	2	73.35	73.50	23.2	2,271	1.02%
2022/01/14	0	0.00	1	71.30	70.00	-1	2,128	-0.05%
2022/01/13	30	69.00	0	0.00	69.10	30	2,076	1.45%
2022/01/12	1	69.80	0	0.00	68.50	1	2,068	0.05%
2022/01/11	1	68.50	9	67.89	67.80	-8	2,037	-0.39%
2022/01/10	0	0.00	11	70.57	70.20	-11	1,990	-0.55%
2022/01/07	21	71.20	2	70.95	71.00	19	1,928	0.98%
2022/01/06	0	0.00	300	67.88	67.40	-300	1,787	-16.79%	大賣/鉅額交易
2022/01/05	0.4	69.70	2	70.40	69.30	-1.6	1,732	-0.09%
2022/01/04	1.2	70.38	2	71.45	70.30	-0.8	1,674	-0.05%
2022/01/03	1,063	73.18	1,904	73.18	72.60	-841	1,580	-53.20%	大買/大賣/鉅額交易
2021/12/30	869	74.87	25	73.99	75.70	844	1,373	61.46%	大買/鉅額交易
2021/12/29	64	70.12	1	70.10	70.30	63	978	6.44%
2021/12/24	0	0.00	1	69.40	68.40	-1	952	-0.10%
2021/12/23	301	69.98	2	69.65	69.70	299	931	32.08%	大買/鉅額交易
2021/12/15	0	0.00	1	70.10	69.20	-1	846	-0.12%
2021/12/14	0.4	68.90	2	68.70	68.50	-1.6	806	-0.20%
2021/12/13	3.1	69.61	0	0.00	69.90	3.1	808	0.39%
2021/12/09	0	0.00	3	69.00	68.80	-3	797	-0.38%
2021/12/07	0	0.00	1	68.00	68.30	-1	774	-0.13%
2021/12/03	1	65.70	0	0.00	66.00	1	762	0.13%
2021/12/02	1	66.40	0	0.00	66.40	1	762	0.13%
2021/11/29	1	65.10	0	0.00	65.40	1	751	0.13%
2021/11/26	2	65.60	0	0.00	65.50	2	744	0.27%
2021/11/24	1	67.00	0	0.00	67.20	1	730	0.14%
2021/11/23	1	69.40	1	68.80	67.20	0	718	0.00%
2021/11/22	2	70.05	1	70.00	70.20	1	704	0.14%
2021/11/19	1	68.40	0	0.00	68.00	1	689	0.15%
2021/11/18	1.6	69.01	0	0.00	68.60	1.6	683	0.23%
2021/11/17	1	68.50	1	69.10	69.00	0	679	0.00%
2021/11/16	0	0.00	1.1	68.42	69.20	-1.1	660	-0.17%
2021/11/11	0	0.00	1	65.80	65.50	-1	607	-0.16%
2021/11/08	1	67.90	0	0.00	67.50	1	616	0.16%
2021/11/04	0	0.00	1	66.10	66.70	-1	570	-0.18%
2021/10/20	1	62.00	0	0.00	62.00	1	543	0.18%
2021/09/09	0	0.00	1	67.00	67.20	-1	749	-0.13%
2021/08/27	0	0.00	78	65.44	65.50	-78	786	-9.92%
2021/08/26	0	0.00	301	65.57	66.00	-301	797	-37.75%	大賣/鉅額交易
2021/08/25	0	0.00	101	65.22	66.80	-101	792	-12.74%	大賣/鉅額交易
2021/08/24	0	0.00	108	64.29	64.40	-108	776	-13.92%	大賣/鉅額交易
2021/08/23	0	0.00	95	63.19	63.70	-95	776	-12.24%
2021/08/20	0	0.00	91	62.24	62.30	-91	778	-11.68%
2021/08/11	0	0.00	100	63.95	63.90	-100	857	-11.67%
2021/08/10	0	0.00	67	64.05	63.80	-67	859	-7.80%
2021/08/09	0	0.00	75	64.59	64.70	-75	884	-8.48%
2021/08/06	0	0.00	58	65.12	65.10	-58	898	-6.45%
2021/08/05	0	0.00	38	65.57	65.60	-38	923	-4.12%
2021/08/04	0	0.00	55	65.47	65.80	-55	967	-5.68%
2021/08/03	0	0.00	60	65.50	65.60	-60	1,003	-5.98%
2021/08/02	0	0.00	75	65.17	65.50	-75	1,013	-7.40%
2021/07/30	0	0.00	150	65.07	64.90	-150	1,016	-14.76%	大賣/鉅額交易
2021/07/29	0	0.00	90	65.74	65.70	-90	1,012	-8.89%
2021/07/16	0	0.00	4	67.20	67.60	-4	1,163	-0.34%
2021/07/15	4	69.20	0	0.00	69.20	4	1,167	0.34%
2021/07/14	0	0.00	1	69.70	70.00	-1	1,162	-0.09%
2021/07/08	0	0.00	250	66.97	66.90	-250	1,211	-20.64%	大賣/鉅額交易
2021/07/07	1	67.20	150	67.49	67.40	-149	1,250	-11.91%	大賣/鉅額交易
2021/07/06	0	0.00	128	68.35	68.10	-128	1,268	-10.09%	大賣/鉅額交易
2021/06/29	0	0.00	118	68.44	68.50	-118	1,520	-7.76%	大賣/鉅額交易
2021/06/28	1	68.40	150	68.16	68.40	-149	1,577	-9.45%	大賣/鉅額交易
2021/06/21	121	65.97	0	0.00	66.20	121	1,718	7.04%	大買/鉅額交易
2021/06/18	0	0.00	112	66.56	66.50	-112	1,745	-6.42%	大賣/鉅額交易
2021/06/17	100.1	66.20	105	66.08	65.90	-4.9	1,776	-0.28%	大賣/
2021/06/16	0	0.00	120	66.26	66.20	-120	1,833	-6.54%	大賣/鉅額交易
2021/06/15	0	0.00	95	65.78	65.90	-95	1,963	-4.84%
2021/06/11	0	0.00	80	65.68	65.50	-80	1,973	-4.05%
2021/06/08	0	0.00	44	64.27	64.10	-44	2,004	-2.19%
2021/06/07	0	0.00	129	63.80	64.00	-129	2,027	-6.36%	大賣/鉅額交易
2021/06/04	0	0.00	150	64.86	64.60	-150	2,036	-7.36%	大賣/鉅額交易
2021/05/28	0	0.00	9	65.61	66.00	-9	2,115	-0.43%
2021/05/26	3	64.43	0	0.00	65.00	3	2,141	0.14%
2021/05/24	8	64.14	2	64.40	64.30	6	2,149	0.28%
2021/05/21	0	0.00	1	66.70	66.20	-1	2,132	-0.05%
2021/05/19	0	0.00	1.3	64.97	63.70	-1.3	2,091	-0.06%
2021/05/14	0	0.00	1	63.00	63.30	-1	2,081	-0.05%
2021/05/13	1	61.60	0	0.00	61.60	1	2,065	0.05%
2021/05/12	0	0.00	4	63.33	63.30	-4	2,041	-0.20%
2021/05/05	0	0.00	1	69.80	69.80	-1	1,978	-0.05%
2021/04/27	0	0.00	1	74.30	74.30	-1	1,960	-0.05%
2021/04/26	1	73.30	0	0.00	73.80	1	1,961	0.05%
2021/04/23	0	0.00	2	73.45	73.30	-2	1,969	-0.10%
2021/04/22	2	74.55	0	0.00	73.30	2	1,981	0.10%
2021/04/20	2	75.50	0	0.00	75.50	2	1,976	0.10%
2021/04/16	1	76.10	5	76.38	76.20	-4	1,989	-0.20%
2021/04/15	1	75.70	0	0.00	75.50	1	1,993	0.05%
2021/04/14	2	75.90	4	76.30	75.00	-2	2,001	-0.10%
2021/04/13	0	0.00	1	77.00	75.80	-1	1,997	-0.05%
2021/04/12	1	77.20	1	76.50	76.50	0	1,975	0.00%
2021/04/09	4	76.80	0	0.00	76.70	4	1,937	0.21%
2021/04/08	2	77.00	4	77.00	76.50	-2	1,897	-0.11%
2021/04/06	1	75.40	0	0.00	75.70	1	1,799	0.06%
2021/03/31	1	74.00	18	74.11	74.10	-17	1,672	-1.02%
2021/03/25	5	74.34	17	74.59	73.40	-12	1,559	-0.77%
2021/03/22	1	72.50	0	0.00	73.20	1	1,451	0.07%
2021/03/19	0	0.00	3	73.60	73.70	-3	1,428	-0.21%
2021/03/18	3	74.13	9	74.40	74.40	-6	1,378	-0.44%
2021/03/17	0	0.00	1	71.80	71.70	-1	1,267	-0.08%
2021/03/16	22	71.85	0	0.00	71.80	22	1,333	1.65%
2021/03/09	2	70.40	0	0.00	71.30	2	1,391	0.14%
2021/03/08	1	71.90	10	71.60	71.10	-9	1,377	-0.65%
2021/02/24	2	73.40	0	0.00	73.10	2	1,496	0.13%
2021/02/19	20	73.88	0	0.00	73.90	20	1,474	1.36%
2021/02/03	16	73.33	0	0.00	72.80	16	1,489	1.07%
2021/01/21	7	71.93	0	0.00	71.20	7	1,455	0.48%
2021/01/20	1	72.00	0	0.00	72.00	1	1,438	0.07%
2021/01/18	0	0.00	70	75.01	74.20	-70	1,392	-5.03%
2021/01/12	10	79.62	48	78.55	77.10	-38	1,328	-2.86%
2021/01/11	1	78.80	0	0.00	78.80	1	1,306	0.08%
2021/01/08	1	79.00	302	78.77	79.00	-301	1,285	-23.42%	大賣/鉅額交易
2021/01/05	0	0.00	1	80.10	80.70	-1	1,194	-0.08%
2021/01/04	0	0.00	1	78.60	78.90	-1	1,151	-0.09%
2020/12/31	0	0.00	1	77.70	78.00	-1	1,146	-0.09%
2020/12/25	10	78.00	0	0.00	77.80	10	1,123	0.89%
2020/12/24	50	77.83	0	0.00	77.50	50	1,118	4.47%
2020/12/21	0	0.00	1	77.90	77.90	-1	1,140	-0.09%
2020/12/18	0	0.00	1	79.20	78.30	-1	1,141	-0.09%
2020/12/15	0	0.00	15	79.33	78.80	-15	1,127	-1.33%
2020/12/10	5	82.46	1	82.50	81.70	4	1,097	0.36%
2020/12/09	2	81.00	3	80.80	81.00	-1	1,020	-0.10%
2020/12/07	0	0.00	7	78.60	78.60	-7	938	-0.75%
2020/12/04	0	0.00	1	78.50	78.50	-1	942	-0.11%
2020/12/02	0	0.00	11	78.54	79.30	-11	924	-1.19%
2020/12/01	0	0.00	1	78.40	78.40	-1	910	-0.11%
2020/11/30	1	79.40	0	0.00	79.00	1	905	0.11%
2020/11/27	1	79.10	40	79.74	79.60	-39	894	-4.36%
2020/11/26	3	79.07	26	79.30	80.50	-23	838	-2.74%
2020/11/25	4	77.95	0	0.00	77.60	4	780	0.51%
2020/11/24	9	78.56	0	0.00	78.60	9	759	1.18%
2020/11/23	0	0.00	1	77.10	77.90	-1	741	-0.13%
2020/11/17	15	77.01	0	0.00	76.30	15	758	1.98%
2020/11/13	4	76.10	0	0.00	76.20	4	779	0.51%
2020/11/12	26	76.77	0	0.00	76.90	26	787	3.30%
2020/11/11	65	76.69	0	0.00	76.20	65	766	8.48%
2020/11/10	1	75.20	2	76.15	76.00	-1	761	-0.13%
2020/11/06	0	0.00	3	74.30	73.80	-3	751	-0.40%
2020/11/05	5	73.50	0	0.00	73.40	5	753	0.66%
2020/10/29	0	0.00	2	73.50	73.70	-2	875	-0.23%
2020/10/28	0	0.00	1	74.10	74.10	-1	887	-0.11%
2020/10/27	0	0.00	5	75.00	75.30	-5	917	-0.55%
2020/10/22	0	0.00	55	75.13	76.40	-55	1,007	-5.46%
2020/10/21	57	75.74	6	75.90	75.80	51	1,040	4.90%
2020/10/15	3	73.00	0	0.00	74.50	3	1,155	0.26%
2020/10/12	2	73.20	0	0.00	73.10	2	1,222	0.16%
2020/10/06	1	72.50	0	0.00	72.80	1	1,286	0.08%
2020/09/24	1	73.90	0	0.00	73.90	1	1,683	0.06%
2020/09/23	0	0.00	80	73.56	73.50	-80	1,683	-4.75%
2020/09/16	3	75.30	0	0.00	75.20	3	1,824	0.16%
2020/09/10	1	74.40	0	0.00	74.40	1	2,020	0.05%
2020/09/03	1	78.50	0	0.00	78.40	1	2,057	0.05%
2020/08/28	80	79.21	3	78.80	79.00	77	2,179	3.53%
2020/08/27	4	80.27	2	79.80	79.80	2	2,178	0.09%
2020/08/20	0	0.00	5	77.20	74.70	-5	2,119	-0.24%
2020/08/19	0	0.00	2	78.90	78.60	-2	2,091	-0.10%
2020/08/18	5	79.00	0	0.00	78.50	5	2,092	0.24%
2020/08/14	6	79.25	0	0.00	79.40	6	2,080	0.29%
2020/08/13	1	79.50	0	0.00	79.20	1	2,078	0.05%
2020/08/07	0	0.00	35	80.50	80.90	-35	2,046	-1.71%
2020/08/06	0	0.00	1	83.40	83.40	-1	2,009	-0.05%
2020/08/05	4	80.85	0	0.00	81.90	4	2,003	0.20%
2020/07/29	0	0.00	182	79.31	78.80	-182	2,022	-9.00%	大賣/鉅額交易
2020/07/28	1	80.60	0	0.00	78.60	1	2,032	0.05%
2020/07/27	0	0.00	1	83.60	81.30	-1	2,016	-0.05%
2020/07/24	0	0.00	2	85.20	83.00	-2	1,986	-0.10%
2020/07/23	0	0.00	1	84.80	84.50	-1	1,950	-0.05%
2020/07/21	0	0.00	32	84.13	82.70	-32	1,933	-1.66%
2020/07/20	42	82.00	0	0.00	83.70	42	1,894	2.22%
2020/07/17	2	81.70	1	81.70	81.70	1	1,861	0.05%
2020/07/16	1	80.60	0	0.00	80.50	1	1,856	0.05%
2020/07/13	1	82.40	0	0.00	82.00	1	1,806	0.06%
2020/07/10	0	0.00	250	82.15	81.30	-250	1,801	-13.88%	大賣/鉅額交易
2020/07/09	2	83.20	55	85.38	83.30	-53	1,772	-2.99%
2020/07/08	55	86.07	5	85.92	86.20	50	1,684	2.97%
2020/07/07	2	85.20	6	85.00	84.90	-4	1,604	-0.25%
2020/07/06	0	0.00	1	84.00	83.60	-1	1,511	-0.07%
2020/07/03	250	81.46	3	80.80	81.90	247	1,478	16.70%	大買/鉅額交易
2020/07/01	0	0.00	4	79.10	80.00	-4	1,439	-0.28%
2020/06/30	0	0.00	1	78.70	78.10	-1	1,421	-0.07%
2020/06/29	150	77.89	7	77.57	77.80	143	1,402	10.20%	大買/鉅額交易
2020/06/23	356	78.69	0	0.00	78.10	356	1,390	25.60%	大買/鉅額交易
2020/06/22	8	80.98	1	79.90	78.50	7	1,347	0.52%
2020/06/19	304	77.91	0	0.00	77.10	304	1,261	24.11%	大買/鉅額交易
2020/06/11	0	0.00	3	77.00	75.60	-3	1,280	-0.23%
2020/06/10	0	0.00	20	77.40	77.20	-20	1,267	-1.58%
2020/06/09	450	77.69	2	77.65	77.40	448	1,299	34.47%	大買/鉅額交易
2020/06/08	3	76.70	2	76.70	76.70	1	1,301	0.08%
2020/06/05	252	76.49	2	76.70	76.00	250	1,281	19.52%	大買/鉅額交易
2020/06/04	3	74.50	5	74.36	74.00	-2	1,230	-0.16%
2020/06/02	1	73.60	0	0.00	73.20	1	1,254	0.08%
2020/05/28	1	72.00	0	0.00	72.10	1	1,289	0.08%
2020/05/27	0	0.00	1	73.00	72.80	-1	1,313	-0.08%
2020/05/26	0	0.00	1	73.90	73.20	-1	1,324	-0.08%
2020/05/25	1	73.50	1	73.90	73.60	0	1,323	0.00%
2020/05/22	2	72.70	1	72.30	72.40	1	1,327	0.08%
2020/05/21	1	72.60	0	0.00	72.60	1	1,333	0.08%
2020/05/14	2	72.30	0	0.00	72.20	2	1,370	0.15%
2020/05/12	1	72.80	0	0.00	72.00	1	1,385	0.07%
2020/05/08	0	0.00	1	73.40	73.30	-1	1,368	-0.07%
2020/05/07	1	73.50	0	0.00	73.30	1	1,370	0.07%
2020/05/04	0	0.00	1	74.30	73.50	-1	1,314	-0.08%
2020/04/30	1	74.70	0	0.00	74.90	1	1,301	0.08%
2020/04/28	1	74.20	0	0.00	74.20	1	1,295	0.08%
2020/04/27	0	0.00	1	73.40	73.10	-1	1,319	-0.08%
2020/04/24	0	0.00	1	70.00	70.00	-1	1,302	-0.08%
2020/04/22	0	0.00	6	68.50	69.60	-6	1,329	-0.45%
2020/04/21	1	68.90	0	0.00	69.00	1	1,328	0.08%
2020/04/17	6	71.10	0	0.00	70.50	6	1,312	0.46%
2020/04/16	0	0.00	2	70.75	70.70	-2	1,302	-0.15%
2020/04/15	0	0.00	1	70.40	70.20	-1	1,305	-0.08%
2020/04/08	1	67.80	0	0.00	67.80	1	1,334	0.07%
2020/03/27	150	63.09	0	0.00	62.50	150	1,271	11.79%	大買/鉅額交易
2020/03/17	0	0.00	36	60.10	61.30	-36	1,206	-2.99%
2020/03/11	0	0.00	1	72.80	72.30	-1	1,115	-0.09%
2020/03/10	0	0.00	41	70.17	71.80	-41	1,108	-3.70%
2020/03/09	0	0.00	5	70.90	70.50	-5	1,099	-0.45%
2020/03/06	3	72.73	0	0.00	72.70	3	1,082	0.28%
2020/03/03	0	0.00	1	71.60	71.70	-1	1,069	-0.09%
2020/03/02	1	72.60	0	0.00	71.30	1	1,051	0.10%
2020/02/20	0	0.00	4	77.40	77.10	-4	1,025	-0.39%
2020/02/13	0	0.00	5	75.00	75.70	-5	1,037	-0.48%
2020/02/06	0	0.00	19	74.86	74.90	-19	1,091	-1.74%
2020/02/03	1	71.50	0	0.00	71.50	1	1,097	0.09%
2020/01/31	100	74.10	0	0.00	74.30	100	1,100	9.09%
2020/01/30	10	73.90	0	0.00	73.30	10	1,125	0.89%
2020/01/13	10	76.10	0	0.00	76.30	10	1,241	0.81%
2020/01/10	10	75.60	0	0.00	75.30	10	1,281	0.78%
2020/01/07	5	74.30	0	0.00	74.40	5	1,333	0.38%
2020/01/03	30	77.56	0	0.00	77.00	30	1,412	2.12%
2019/12/27	18	76.62	0	0.00	76.80	18	1,555	1.16%
2019/12/26	2	76.30	0	0.00	76.40	2	1,567	0.13%
2019/12/23	10	76.60	0	0.00	76.50	10	1,715	0.58%
2019/12/16	0	0.00	4	76.50	76.50	-4	1,749	-0.23%
2019/12/12	2	75.70	1	76.30	75.30	1	1,775	0.06%
2019/12/11	0	0.00	17	75.57	75.40	-17	1,775	-0.96%
2019/12/10	17	75.26	0	0.00	74.90	17	1,789	0.95%
2019/12/05	2	75.80	0	0.00	76.20	2	1,964	0.10%
2019/11/28	0	0.00	36	77.21	76.80	-36	2,128	-1.69%
2019/11/12	0	0.00	1	77.50	77.70	-1	3,163	-0.03%
2019/11/11	2	75.80	0	0.00	75.20	2	3,346	0.06%
2019/11/07	1	78.30	1	77.50	77.90	0	3,381	0.00%
2019/11/06	1	79.30	0	0.00	79.20	1	3,395	0.03%
2019/10/30	0	0.00	2	80.90	81.20	-2	3,598	-0.06%
2019/10/29	1	81.20	0	0.00	79.90	1	3,639	0.03%
2019/10/25	40	81.95	8	81.94	81.50	32	3,771	0.85%
2019/10/24	0	0.00	7	81.74	82.10	-7	3,957	-0.18%
2019/10/23	7	83.37	3	84.67	81.90	4	4,055	0.10%
2019/10/18	0	0.00	2	81.80	82.70	-2	4,127	-0.05%
2019/10/16	1	82.20	0	0.00	81.10	1	4,085	0.02%
2019/10/14	2	82.70	3	83.37	82.80	-1	4,050	-0.02%
2019/10/09	1	82.70	2	82.95	82.50	-1	4,013	-0.02%
2019/10/08	5	82.00	1	81.50	81.00	4	4,009	0.10%
2019/10/07	0	0.00	1	82.70	82.40	-1	3,976	-0.03%
2019/10/04	1	80.70	1	80.60	80.70	0	3,879	0.00%
2019/10/03	1	79.80	0	0.00	79.90	1	3,860	0.03%
2019/10/02	0	0.00	3	80.80	80.70	-3	3,860	-0.08%
2019/09/27	0	0.00	1	78.80	79.00	-1	3,871	-0.03%
2019/09/26	2	79.80	0	0.00	80.40	2	3,849	0.05%
2019/09/23	1	79.00	1	79.00	79.00	0	3,799	0.00%
2019/09/20	1	78.70	0	0.00	78.20	1	3,805	0.03%
2019/09/19	1	78.20	1	78.20	78.20	0	3,798	0.00%
2019/09/18	1	78.00	1	77.70	77.50	0	3,812	0.00%
2019/09/17	1	78.80	1	78.50	78.20	0	3,760	0.00%
2019/09/16	0	0.00	2	78.20	78.20	-2	3,767	-0.05%
2019/09/12	2	79.10	0	0.00	78.10	2	3,771	0.05%
2019/09/11	0	0.00	1	78.60	78.60	-1	3,764	-0.03%
2019/09/10	2	77.80	1	77.90	78.10	1	3,744	0.03%
2019/09/09	5	77.28	1,204	77.17	77.20	-1,199	3,704	-32.37%	大賣/鉅額交易
2019/09/06	0	0.00	1	81.90	81.80	-1	3,547	-0.03%
2019/09/05	2	81.75	11	81.13	82.50	-9	3,530	-0.25%
2019/09/04	3	80.83	77	80.98	81.70	-74	3,491	-2.12%
2019/09/03	2	82.10	26	81.30	80.90	-24	3,464	-0.69%
2019/09/02	5	81.82	1	81.90	82.00	4	3,435	0.12%
2019/08/30	36	82.89	7	82.74	82.50	29	3,402	0.85%
2019/08/29	18	83.66	2	82.75	82.80	16	3,356	0.48%
2019/08/28	8	83.60	4	84.23	84.00	4	3,290	0.12%
2019/08/27	21	83.91	60	83.64	83.00	-39	3,165	-1.23%
2019/08/26	3	79.30	1	79.10	79.00	2	2,974	0.07%
2019/08/23	1	82.10	0	0.00	81.00	1	2,921	0.03%
2019/08/22	0	0.00	2	82.95	82.20	-2	2,873	-0.07%
2019/08/21	3	82.63	1	82.90	82.80	2	2,828	0.07%
2019/08/20	12	83.21	1	84.40	82.50	11	2,791	0.39%
2019/08/19	41	82.36	0	0.00	81.90	41	2,666	1.54%
2019/08/16	2	82.10	2	81.55	81.00	0	2,600	0.00%
2019/08/15	1	80.00	0	0.00	81.50	1	2,487	0.04%
2019/08/14	5	80.70	12	80.56	80.80	-7	2,360	-0.30%
2019/08/13	0	0.00	2	76.60	76.30	-2	2,148	-0.09%
2019/08/08	0	0.00	1	76.70	77.30	-1	2,088	-0.05%
2019/08/07	2	76.85	2	76.40	76.40	0	2,055	0.00%
2019/08/05	0	0.00	39	73.51	73.50	-39	1,965	-1.98%
2019/08/01	2	74.70	1	74.50	74.90	1	1,956	0.05%
2019/07/31	4	74.63	14	74.52	74.20	-10	1,941	-0.52%
2019/07/30	3	74.03	14	73.72	74.00	-11	1,890	-0.58%
2019/07/29	64	77.84	25	75.62	75.30	39	1,848	2.11%
2019/07/26	53	75.44	4	75.60	77.10	49	1,759	2.78%
2019/07/25	5	73.10	27	72.96	73.30	-22	1,565	-1.41%
2019/07/24	5	71.16	65	71.34	71.10	-60	1,482	-4.05%
2019/07/23	32	71.07	1	70.80	69.90	31	1,466	2.11%
2019/07/22	2	70.20	2	69.50	70.50	0	1,474	0.00%
2019/07/19	1	68.00	0	0.00	68.00	1	1,404	0.07%
2019/07/12	1	68.90	0	0.00	68.70	1	1,829	0.05%
2019/07/11	0	0.00	1	67.90	67.70	-1	1,808	-0.06%
2019/07/08	0	0.00	10	68.00	68.00	-10	1,864	-0.54%
2019/07/04	0	0.00	100	65.89	66.00	-100	1,866	-5.36%
2019/07/03	100	67.63	0	0.00	67.60	100	1,875	5.33%
2019/06/26	5	67.00	0	0.00	67.00	5	1,994	0.25%
2019/06/25	0	0.00	1	67.00	67.00	-1	2,012	-0.05%
2019/06/24	10	66.95	0	0.00	67.70	10	2,018	0.50%
2019/06/19	0	0.00	1	67.70	67.90	-1	2,081	-0.05%
2019/06/14	5	67.30	0	0.00	67.00	5	2,242	0.22%
2019/06/13	5	67.30	0	0.00	67.30	5	2,333	0.21%
2019/06/12	0	0.00	1	66.70	66.70	-1	2,346	-0.04%
2019/06/11	1	67.40	0	0.00	66.80	1	2,357	0.04%
2019/05/29	4	64.00	0	0.00	64.30	4	3,040	0.13%
2019/05/16	0	0.00	0.4	65.00	65.00	-0.4	3,429	-0.01%
2019/05/14	0	0.00	10	63.20	64.80	-10	3,513	-0.28%
2019/05/08	0	0.00	1	66.70	66.70	-1	3,481	-0.03%
2019/05/07	0	0.00	5	67.50	67.30	-5	3,503	-0.14%
2019/05/03	0	0.00	3	68.30	69.30	-3	3,502	-0.09%
2019/05/02	1	68.50	1	68.30	68.50	0	3,502	0.00%
2019/04/30	0.1	68.70	0	0.00	68.00	0.1	3,519	0.00%
2019/04/29	1	67.70	3	68.60	67.70	-2	3,503	-0.06%
2019/04/26	3	68.97	2	69.20	69.10	1	3,501	0.03%
2019/04/25	0	0.00	1	71.00	71.30	-1	3,459	-0.03%
2019/04/24	8	71.33	3	71.43	71.30	5	3,510	0.14%
2019/04/23	7	71.56	56	71.18	70.80	-49	3,497	-1.40%
2019/04/22	43	70.87	3	71.93	72.50	40	3,430	1.17%
2019/04/19	5	67.80	0	0.00	67.70	5	3,190	0.16%
2019/04/18	1	67.10	0	0.00	67.10	1	3,202	0.03%
2019/04/16	20	68.50	0	0.00	68.40	20	3,299	0.61%
2019/04/15	5	67.60	10	68.00	67.60	-5	3,341	-0.15%
2019/04/03	0	67.80	0	0.00	67.70	0	3,528	0.00%
2019/04/02	0	68.50	0	0.00	68.20	0	3,545	0.00%
2019/04/01	0.1	69.00	2	68.30	68.90	-1.9	3,597	-0.05%
2019/03/29	0	0.00	1	67.50	67.50	-1	3,561	-0.03%
2019/03/22	0	0.00	1	67.50	67.60	-1	3,700	-0.03%
2019/03/20	11	68.61	25	69.16	68.60	-14	3,893	-0.36%
2019/03/19	6	70.17	4	69.83	68.90	2	3,916	0.05%
2019/03/18	3	68.53	0	0.00	68.60	3	3,907	0.08%
2019/03/14	0	0.00	1	66.30	66.30	-1	4,001	-0.02%
2019/03/13	1	66.30	0	0.00	65.90	1	4,055	0.02%
2019/03/11	0	0.00	19	66.03	65.90	-19	4,218	-0.45%
2019/03/08	1	65.20	30	65.00	65.90	-29	4,260	-0.68%
2019/03/07	1	67.10	0	0.00	66.80	1	4,273	0.02%
2019/03/06	24	70.65	1	69.60	69.60	23	4,231	0.54%
2019/03/05	1	68.40	9	68.50	67.90	-8	4,114	-0.19%
2019/03/04	13.1	67.85	10	68.16	69.20	3.1	4,093	0.07%
2019/02/27	6	65.43	1	65.50	65.50	5	4,055	0.12%
2019/02/26	0	0.00	5	63.20	63.10	-5	4,043	-0.12%
2019/02/22	0	0.00	20	62.07	62.10	-20	4,562	-0.44%
2019/02/19	3	62.07	0	0.00	62.20	3	4,699	0.06%
2019/02/18	4	61.18	0	0.00	61.40	4	4,682	0.09%
2019/02/15	2	62.30	25	61.38	61.40	-23	4,670	-0.49%
2019/02/14	0	0.00	30	63.67	63.50	-30	4,587	-0.65%
2019/02/13	0	0.00	1	65.60	65.00	-1	4,557	-0.02%
2019/02/12	5	65.60	0	0.00	65.20	5	4,536	0.11%
2019/01/30	0.1	64.00	2	64.10	63.60	-1.9	4,487	-0.04%
2019/01/29	0	0.00	2	63.70	64.10	-2	4,451	-0.04%
2019/01/28	0	0.00	1	65.00	64.50	-1	4,444	-0.02%
2019/01/25	1	64.10	10	64.20	64.20	-9	4,412	-0.20%
2019/01/22	0	0.00	4	62.70	62.80	-4	4,370	-0.09%
2019/01/21	0	0.00	7	63.70	63.50	-7	4,353	-0.16%
2019/01/18	0	0.00	35	64.10	63.80	-35	4,342	-0.81%
2019/01/17	2	64.75	25	64.84	64.30	-23	4,313	-0.53%
2019/01/16	4	65.60	22	65.12	65.80	-18	4,275	-0.42%
2019/01/15	5	64.58	1	65.20	64.50	4	4,208	0.10%
2019/01/11	5	64.80	2	64.85	64.90	3	4,157	0.07%
2019/01/10	0	0.00	3	64.87	65.80	-3	4,135	-0.07%
2019/01/09	3	65.60	7	66.06	64.80	-4	4,120	-0.10%
2019/01/08	21	67.27	2	67.20	66.20	19	4,089	0.46%
2019/01/07	6	66.83	5	67.54	66.30	1	4,018	0.02%
2019/01/04	23	65.83	7	66.27	66.20	16	3,965	0.40%
2019/01/03	1	65.20	3	65.87	65.40	-2	3,911	-0.05%
2019/01/02	89.1	65.34	9.4	65.82	64.90	79.7	3,870	2.06%
2018/12/28	5	63.70	5	64.20	64.20	0	3,810	0.00%
2018/12/27	9	64.21	25	64.42	63.70	-16	3,803	-0.42%
2018/12/26	1	62.80	2	62.30	61.70	-1	3,736	-0.03%
2018/12/25	15	63.91	0	0.00	63.30	15	3,717	0.40%
2018/12/24	27	64.02	18	64.73	65.50	9	3,668	0.25%
2018/12/21	1	62.10	50	61.69	61.60	-49	3,564	-1.37%
2018/12/20	15	61.33	1	60.50	61.20	14	3,520	0.40%
2018/12/19	2	62.50	0	0.00	63.00	2	3,475	0.06%
2018/12/18	4	64.45	0	0.00	63.20	4	3,445	0.12%
2018/12/17	9	66.28	20	67.60	65.70	-11	3,398	-0.32%
2018/12/14	7	67.06	28	67.01	67.80	-21	3,354	-0.63%
2018/12/13	12	67.66	9	68.56	68.20	3	3,305	0.09%
2018/12/12	9	65.11	5	65.40	65.10	4	3,106	0.13%
2018/12/11	20	65.35	10	66.00	65.20	10	3,059	0.33%
2018/12/10	11	64.12	2	64.90	65.00	9	2,973	0.30%
2018/12/07	8	64.58	7	64.03	64.60	1	2,895	0.03%
2018/12/06	5	64.00	15	63.30	60.50	-10	2,820	-0.35%
2018/12/05	7	64.03	27	64.12	64.50	-20	2,756	-0.73%
2018/12/04	93	65.59	40	66.12	65.00	53	2,709	1.96%
2018/12/03	6	63.97	4	64.60	63.60	2	2,567	0.08%
2018/11/30	67.1	63.46	14	64.29	62.60	53.1	2,493	2.13%
2018/11/29	0	0.00	7	63.47	62.50	-7	2,426	-0.29%
2018/11/28	36	63.73	6	63.57	63.00	30	2,375	1.26%
2018/11/27	17	63.14	2	62.90	63.10	15	2,317	0.65%
2018/11/26	22	62.36	23	63.26	64.00	-1	2,242	-0.04%
2018/11/23	111	61.89	6	61.75	60.20	105	2,078	5.05%	大買/鉅額交易
2018/11/22	15	65.37	148	63.13	62.40	-133	1,911	-6.96%	大賣/鉅額交易
2018/11/21	12	62.92	39	63.87	63.60	-27	1,669	-1.62%
2018/11/20	52	59.19	3	59.57	60.50	49	1,347	3.64%
2018/11/15	1	52.00	0	0.00	52.30	1	1,180	0.08%
2018/11/09	2	52.70	0	0.00	52.90	2	1,273	0.16%
2018/11/01	0	0.00	60	50.03	50.20	-60	1,492	-4.02%
2018/10/31	0	49.80	60	49.16	49.30	-60	1,488	-4.03%
2018/10/30	0.1	48.00	5	46.60	47.80	-4.9	1,485	-0.33%
2018/10/29	28	47.88	0	0.00	47.50	28	1,482	1.89%
2018/10/26	16	47.72	1	49.40	48.75	15	1,475	1.02%
2018/10/24	5	49.50	0	0.00	49.70	5	1,477	0.34%
2018/10/22	80	49.30	0	0.00	49.05	80	1,482	5.40%
2018/10/16	1	45.40	0	0.00	45.85	1	1,455	0.07%
2018/10/15	2	45.50	6	45.31	45.40	-4	1,428	-0.28%
2018/10/12	0	0.00	2	44.35	45.05	-2	1,419	-0.14%
2018/10/09	93	46.87	10	46.65	47.50	83	1,389	5.97%
2018/10/08	0	0.00	4	47.65	47.50	-4	1,398	-0.29%
2018/10/03	0	0.00	3	49.05	49.50	-3	1,377	-0.22%
2018/10/02	0	50.50	0	0.00	50.10	0	1,360	0.00%
2018/10/01	0.1	51.80	0	0.00	50.30	0.1	1,386	0.01%
2018/09/28	0	0.00	2	50.30	50.00	-2	1,394	-0.14%
2018/09/27	6	49.97	0	0.00	50.00	6	1,397	0.43%
2018/09/26	1	49.95	0	0.00	49.85	1	1,402	0.07%
2018/09/21	8	51.60	42	50.75	51.60	-34	1,380	-2.46%
2018/09/19	0	0.00	200	50.66	50.50	-200	1,362	-14.68%	大賣/鉅額交易
2018/09/12	0	0.00	100	52.03	51.70	-100	1,323	-7.56%
2018/09/10	0	0.00	4	49.00	49.00	-4	1,295	-0.31%
2018/09/03	0	53.10	0	0.00	52.30	0	1,291	0.00%
2018/08/31	0	55.00	0	0.00	54.00	0	1,310	0.00%
2018/08/30	0.1	54.70	0	0.00	54.50	0.1	1,356	0.01%
2018/08/21	0	0.00	75	53.93	53.60	-75	1,558	-4.81%
2018/08/20	0	0.00	16	54.24	54.20	-16	1,567	-1.02%
2018/08/16	1	52.20	0	0.00	52.20	1	1,542	0.06%
2018/08/15	1	52.40	3	53.73	54.00	-2	1,520	-0.13%
2018/08/13	2	56.30	15	57.72	56.30	-13	1,441	-0.90%
2018/08/10	8	64.75	8	65.79	62.50	0	1,353	0.00%
2018/08/08	0	0.00	2	69.40	69.00	-2	1,326	-0.15%
2018/07/13	3	67.40	0	0.00	67.50	3	1,468	0.20%
2018/07/05	0	0.00	72	66.60	64.80	-72	1,421	-5.06%
2018/07/04	72	70.00	0	0.00	70.00	72	1,413	5.09%
2018/07/03	2	71.00	0	0.00	70.70	2	1,439	0.14%
2018/06/29	1	71.00	0	0.00	70.90	1	1,434	0.07%
2018/06/26	0	0.00	2	69.70	69.70	-2	1,435	-0.14%
2018/06/25	0	0.00	3	70.70	70.20	-3	1,433	-0.21%
2018/06/19	2	70.60	0	0.00	70.40	2	1,439	0.14%
2018/06/15	0	0.00	279	71.04	71.00	-279	1,428	-19.53%	大賣/鉅額交易
2018/06/14	0	0.00	276	71.52	71.30	-276	1,413	-19.53%	大賣/鉅額交易
2018/06/13	1.1	72.82	0	0.00	72.60	1.1	1,408	0.08%
2018/06/12	16	73.36	0	0.00	73.60	16	1,417	1.13%
2018/06/08	2	73.85	0	0.00	73.70	2	1,441	0.14%
2018/06/06	2	74.90	0	0.00	73.70	2	1,404	0.14%
2018/06/05	1	74.40	0	0.00	73.90	1	1,375	0.07%
2018/06/04	0	0.00	50	72.11	72.00	-50	1,265	-3.95%
2018/06/01	0	0.00	8	69.80	70.20	-8	1,232	-0.65%
2018/05/31	1	69.80	5	69.90	69.20	-4	1,212	-0.33%
2018/05/29	1	71.50	0	0.00	70.60	1	1,175	0.09%
2018/05/28	0	0.00	97	72.10	72.70	-97	1,165	-8.32%
2018/05/24	20	69.84	0	0.00	69.50	20	1,100	1.82%
2018/05/21	1	69.60	0	0.00	70.10	1	1,089	0.09%
2018/05/15	1	70.50	0	0.00	69.90	1	1,058	0.09%
2018/05/11	0	0.00	32	72.40	72.50	-32	1,044	-3.06%
2018/05/09	0	0.00	20	72.60	72.70	-20	1,008	-1.98%
2018/05/03	50	78.73	0	0.00	78.70	50	942	5.30%
2018/04/27	0	0.00	3	80.17	78.30	-3	972	-0.31%
2018/04/26	0	0.00	5	80.00	80.00	-5	988	-0.51%
2018/04/25	0	0.00	2	80.10	80.30	-2	993	-0.20%
2018/04/24	0	0.00	2	81.60	80.90	-2	1,004	-0.20%
2018/04/23	0	0.00	3	81.37	81.60	-3	1,013	-0.30%
2018/04/19	0	0.00	100	81.74	81.70	-100	1,033	-9.68%
2018/04/16	0	0.00	50	81.98	82.10	-50	1,074	-4.65%
2018/04/12	0	0.00	20	82.00	81.60	-20	1,152	-1.74%
2018/04/11	0	0.00	9	81.90	82.00	-9	1,215	-0.74%
2018/04/10	1	82.00	11	82.13	82.00	-10	1,340	-0.75%
2018/04/09	11	84.82	2	83.80	83.10	9	1,345	0.67%
2018/04/03	0	0.00	9	81.60	81.90	-9	1,323	-0.68%
2018/03/31	4	81.78	0	0.00	82.10	4	1,335	0.30%
2018/03/29	1	79.40	42	79.48	79.80	-41	1,356	-3.02%
2018/03/28	0	0.00	122	79.85	79.90	-122	1,358	-8.98%	大賣/鉅額交易
2018/03/26	20	79.50	0	0.00	79.20	20	1,451	1.38%
2018/03/23	0	0.00	20	79.40	79.90	-20	1,467	-1.36%
2018/03/22	10	80.90	0	0.00	80.60	10	1,531	0.65%
2018/03/19	0	0.00	1	80.70	81.10	-1	1,602	-0.06%
2018/03/16	1	80.20	0	0.00	80.50	1	1,599	0.06%
2018/03/15	2	80.55	25	80.74	80.70	-23	1,586	-1.45%
2018/03/13	0	0.00	10	82.20	81.70	-10	1,544	-0.65%
2018/03/09	8	81.73	0	0.00	82.40	8	1,507	0.53%
2018/03/07	0	0.00	1	81.60	81.70	-1	1,507	-0.07%
2018/03/05	0	0.00	10	81.50	81.20	-10	1,542	-0.65%
2018/03/02	0	0.00	1	82.90	82.20	-1	1,538	-0.06%
2018/02/27	5	85.30	0	0.00	84.90	5	1,524	0.33%
2018/02/23	1	84.70	0	0.00	84.20	1	1,529	0.07%
2018/02/22	100	84.57	1	85.00	84.50	99	1,537	6.44%
2018/02/21	152	83.95	0	0.00	84.20	152	1,543	9.85%	大買/鉅額交易
2018/02/12	1	82.00	0	0.00	82.40	1	1,538	0.07%
2018/02/07	11	82.91	0	0.00	82.70	11	1,520	0.72%
2018/02/06	21	82.18	71	81.64	81.40	-50	1,513	-3.30%
2018/02/05	0	0.00	3	81.60	84.00	-3	1,490	-0.20%
2018/01/31	0	0.00	30	82.90	83.70	-30	1,534	-1.96%
2018/01/30	10	84.80	0	0.00	83.20	10	1,567	0.64%
2018/01/24	0	0.00	3	84.00	83.70	-3	1,634	-0.18%
2018/01/23	153	83.26	0	0.00	83.00	153	1,632	9.37%	大買/鉅額交易
2018/01/22	0	0.00	101	84.42	84.00	-101	1,620	-6.23%	大賣/鉅額交易
2018/01/19	17	84.10	81	83.95	84.10	-64	1,643	-3.89%
2018/01/18	15	84.00	0	0.00	83.50	15	1,659	0.90%
2018/01/16	14	84.49	1	83.80	84.10	13	1,653	0.79%
2018/01/15	3	84.00	0	0.00	84.10	3	1,640	0.18%
2018/01/12	28	85.13	0	0.00	84.50	28	1,646	1.70%
2018/01/11	0	0.00	3	83.90	84.30	-3	1,647	-0.18%
2018/01/10	10	84.50	9	85.02	84.50	1	1,673	0.06%
2018/01/09	21	86.23	12	87.43	85.10	9	1,671	0.54%
2018/01/08	1	86.70	2	86.75	86.00	-1	1,726	-0.06%
2018/01/05	0	0.00	3	87.80	87.70	-3	1,715	-0.17%
2018/01/04	44	88.31	2	86.50	89.00	42	1,656	2.54%
2018/01/03	0	0.00	15	85.36	85.20	-15	1,570	-0.96%