致伸 (4915)-國泰券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.9
漲跌
▼3.5
漲幅
-4.20%
成交量
4,410張
產業
上市電子零組件類股
722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

致伸 (4915)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/12/02	0	0.00	699	80.28	83.40	-699	2,254	-31.00%	大賣/鉅額交易
2024/11/26	200	81.66	3	80.60	81.50	197	2,255	8.73%	大買/鉅額交易
2024/11/25	3	81.87	0	0.00	82.10	3	2,263	0.13%
2024/11/22	0	0.00	1	79.90	79.60	-1	2,255	-0.04%
2024/11/21	0	0.00	1	79.80	79.20	-1	2,265	-0.04%
2024/11/20	1	81.00	6	80.75	80.00	-5	2,261	-0.22%
2024/11/19	6	78.28	0	0.00	78.10	6	2,246	0.27%
2024/11/18	0	0.00	1	79.00	79.00	-1	2,224	-0.04%
2024/11/15	1	81.00	0	0.00	81.00	1	2,218	0.05%
2024/11/14	428	79.48	1	79.60	79.60	427	2,230	19.14%	大買/鉅額交易
2024/11/08	501	79.36	309	78.83	79.00	192	2,191	8.76%	大買/大賣/鉅額交易
2024/11/07	2	77.45	1	78.00	77.90	1	2,169	0.05%
2024/11/06	1	76.80	0	0.00	77.10	1	2,170	0.05%
2024/11/05	0	0.00	1	77.20	77.20	-1	2,189	-0.05%
2024/11/04	0	0.00	125	79.90	78.80	-125	2,263	-5.52%	大賣/鉅額交易
2024/11/01	12	81.22	12	80.03	81.10	0	2,351	0.00%
2024/10/30	7	83.57	69	82.83	81.00	-62	2,373	-2.61%
2024/10/29	0	0.00	43	86.97	86.50	-43	2,339	-1.84%
2024/10/28	0	0.00	133	89.08	88.80	-133	2,451	-5.42%	大賣/鉅額交易
2024/10/25	1	93.30	8	92.10	92.10	-7	2,539	-0.28%
2024/10/23	1	93.50	4	92.25	93.60	-3	2,722	-0.11%
2024/10/22	0	0.00	2	92.50	92.50	-2	2,739	-0.07%
2024/10/21	2	94.00	0	0.00	94.00	2	2,773	0.07%
2024/10/17	2	93.20	7	92.21	92.50	-5	2,876	-0.17%
2024/10/16	415	92.67	0	0.00	93.70	415	2,953	14.05%	大買/鉅額交易
2024/10/15	0	0.00	22	90.60	90.70	-22	2,967	-0.74%
2024/10/14	25	91.80	1	90.30	92.70	24	2,990	0.80%
2024/10/11	2	89.60	1	91.10	89.60	1	3,016	0.03%
2024/10/09	0	0.00	5	90.40	90.40	-5	3,039	-0.16%
2024/10/08	11	89.93	29	88.45	90.40	-18	3,049	-0.59%
2024/10/07	25	92.30	4	91.90	91.50	21	3,071	0.68%
2024/10/04	2	92.95	98	93.27	90.20	-96	3,069	-3.13%
2024/10/01	158	96.07	2	93.50	98.40	156	2,995	5.21%	大買/鉅額交易
2024/09/30	21	91.73	7	90.77	90.60	14	2,970	0.47%
2024/09/27	47.7	91.82	3	91.17	91.90	44.7	3,252	1.37%
2024/09/26	250	88.49	0	0.00	88.60	250	3,267	7.65%	大買/鉅額交易
2024/09/25	5	88.90	0	0.00	88.90	5	3,319	0.15%
2024/09/24	0	0.00	5	86.70	86.70	-5	3,396	-0.15%
2024/09/23	6	87.80	0	0.00	87.80	6	3,417	0.18%
2024/09/20	0	0.00	25	86.77	86.70	-25	3,436	-0.73%
2024/09/19	15	88.38	9	87.89	87.90	6	3,440	0.17%
2024/09/18	32	87.43	19	88.07	85.80	13	3,453	0.38%
2024/09/16	5	86.84	3	87.50	86.60	2	3,519	0.06%
2024/09/13	441	86.61	5	86.14	86.70	436	3,777	11.54%	大買/鉅額交易
2024/09/12	3	85.60	5	85.50	85.50	-2	3,856	-0.05%
2024/09/11	1	87.30	15	86.29	85.80	-14	3,935	-0.36%
2024/09/10	0	0.00	8	86.85	86.40	-8	3,963	-0.20%
2024/09/09	14	88.15	0	0.00	87.90	14	4,004	0.35%
2024/09/06	4	88.80	0.1	87.70	87.50	4	4,081	0.10%
2024/09/05	4	89.30	10	87.61	87.40	-6	4,143	-0.14%
2024/09/04	41.4	89.88	16	87.80	89.40	25.4	4,235	0.60%
2024/09/03	28	91.71	1	91.50	90.80	27	4,276	0.63%
2024/09/02	0	0.00	17	90.76	91.10	-17	4,358	-0.39%
2024/08/30	13	90.14	7	89.76	89.70	6	4,510	0.13%
2024/08/29	71	89.72	2	89.75	90.80	69	4,609	1.50%
2024/08/28	84	90.34	10	89.13	88.90	74	4,697	1.58%
2024/08/27	68.1	89.21	1	87.90	89.80	67.1	4,861	1.38%
2024/08/26	2	88.30	12	88.39	88.20	-10	4,939	-0.20%
2024/08/23	2	86.45	0	0.00	86.50	2	4,945	0.04%
2024/08/22	8	86.98	0	0.00	87.10	8	4,959	0.16%
2024/08/19	1	86.00	8	86.05	86.10	-7	5,086	-0.14%
2024/08/16	5	86.02	0	0.00	85.50	5	5,187	0.10%
2024/08/15	0	0.00	7	84.77	84.60	-7	5,265	-0.13%
2024/08/13	15	84.80	11	84.98	84.80	4	5,425	0.07%
2024/08/12	12	85.08	2	85.05	85.00	10	5,471	0.18%
2024/08/09	2	85.75	50	85.57	85.50	-48	5,505	-0.87%
2024/08/08	34	82.97	16	82.88	83.00	18	5,534	0.33%
2024/08/07	26	84.25	4	82.50	83.00	22	5,553	0.40%
2024/08/06	21	81.34	7	81.31	82.00	14	5,569	0.25%
2024/08/05	7	83.96	15	82.27	84.00	-8	5,528	-0.14%
2024/08/02	212	89.89	0	0.00	90.10	212	5,525	3.84%	大買/鉅額交易
2024/08/01	12	89.78	4	91.38	90.10	8	5,533	0.14%
2024/07/31	31.2	91.71	6	92.20	91.50	25.2	5,559	0.45%
2024/07/30	95	89.16	41	92.03	90.30	54	5,552	0.97%
2024/07/29	44.1	90.10	18	89.54	89.30	26.1	5,625	0.46%
2024/07/26	19	89.43	7	89.84	91.00	12	5,912	0.20%
2024/07/23	37	91.80	0	0.00	92.90	37	5,814	0.64%
2024/07/22	68	88.72	0	0.00	88.70	68	5,814	1.17%
2024/07/19	0	0.00	8	90.06	90.00	-8	5,790	-0.14%
2024/07/18	4	91.90	11	91.24	91.20	-7	5,834	-0.12%
2024/07/17	24	92.56	20	92.56	92.90	4	5,828	0.07%
2024/07/16	7	90.71	0	0.00	90.50	7	5,802	0.12%
2024/07/15	954	90.21	4	89.95	90.50	950	5,845	16.25%	大買/鉅額交易
2024/07/12	519	90.18	2	88.60	90.10	517	5,885	8.78%	大買/鉅額交易
2024/07/11	24	89.73	18	89.72	89.70	6	5,885	0.10%
2024/07/10	6	89.80	0	0.00	89.20	6	5,924	0.10%
2024/07/09	33	89.51	0	0.00	89.40	33	5,976	0.55%
2024/07/08	2	88.55	9	88.68	88.70	-7	5,953	-0.12%
2024/07/05	8	90.51	18	90.97	90.00	-10	5,987	-0.17%
2024/07/04	55	89.32	26	89.18	89.80	29	5,978	0.49%
2024/07/03	0	0.00	5	87.48	85.90	-5	5,915	-0.08%
2024/07/02	31	93.01	0	0.00	92.90	31	5,634	0.55%
2024/07/01	0	0.00	4	91.48	92.30	-4	5,630	-0.07%
2024/06/28	1	94.20	3	93.60	94.20	-2	5,597	-0.04%
2024/06/27	0	0.00	2	95.10	95.20	-2	5,572	-0.04%
2024/06/26	4	96.23	0	0.00	96.00	4	5,791	0.07%
2024/06/25	19	95.90	1	95.60	95.90	18	6,016	0.30%
2024/06/24	0	0.00	3	96.57	96.10	-3	6,132	-0.05%
2024/06/21	4	95.88	0	0.00	96.00	4	6,165	0.06%
2024/06/20	7	96.03	734.5	95.55	95.40	-727.5	6,152	-11.83%	大賣/鉅額交易
2024/06/19	5	113.60	263	112.44	110.00	-258	5,999	-4.30%	大賣/鉅額交易
2024/06/18	22	113.73	6	114.33	114.00	16	6,064	0.26%
2024/06/17	2	112.00	1	110.50	112.50	1	6,211	0.02%
2024/06/14	0	0.00	21.8	110.14	110.00	-21.8	6,366	-0.34%
2024/06/13	15	111.93	6	113.00	110.50	9	6,398	0.14%
2024/06/12	6	110.42	210	109.85	110.00	-204	6,366	-3.20%	大賣/鉅額交易
2024/06/11	10	108.55	1	108.00	107.50	9	6,387	0.14%
2024/06/07	1	109.50	7	109.21	107.50	-6	6,395	-0.09%
2024/06/06	146	109.58	14	108.00	108.00	132	6,393	2.06%	大買/鉅額交易
2024/06/05	14.1	110.70	108	109.94	110.00	-93.9	6,321	-1.48%	大賣/
2024/06/04	10.1	106.65	1,169	106.84	107.00	-1,159	6,316	-18.35%	大賣/鉅額交易
2024/06/03	61	102.79	2	103.00	104.00	59	6,252	0.94%
2024/05/31	3.1	102.84	113	103.87	101.00	-110	6,226	-1.77%	大賣/鉅額交易
2024/05/30	137	99.31	0	0.00	99.30	137	6,117	2.24%	大買/鉅額交易
2024/05/29	0	0.00	6	96.68	96.80	-6	6,139	-0.10%
2024/05/28	5	97.20	5	96.50	96.60	0	6,183	0.00%
2024/05/24	7	95.20	354	94.23	94.90	-347	6,259	-5.54%	大賣/鉅額交易
2024/05/23	0.1	95.00	0	0.00	93.90	0.1	6,276	0.00%
2024/05/22	1	96.89	1	96.00	96.40	0	6,265	0.00%
2024/05/21	2	93.80	4	94.53	93.70	-2	6,315	-0.03%
2024/05/20	2	93.95	0.1	93.20	93.50	2	6,270	0.03%
2024/05/17	384	93.21	7	93.67	92.50	377	6,193	6.09%	大買/鉅額交易
2024/05/16	7	94.40	0	0.00	95.20	7	6,186	0.11%
2024/05/15	49	93.60	0	0.00	93.60	49	6,167	0.79%
2024/05/10	0	0.00	1	94.80	94.90	-1	6,168	-0.02%
2024/05/09	0	0.00	9	96.17	96.00	-9	6,135	-0.15%
2024/05/08	9	99.53	2	96.60	99.20	7	6,069	0.12%
2024/05/07	19.6	95.44	16	95.21	96.20	3.6	5,972	0.06%
2024/05/06	0	0.00	18	97.00	96.20	-18	5,933	-0.30%
2024/05/03	33	95.56	13	96.40	96.40	20	5,857	0.34%
2024/05/02	0	0.00	1	96.80	94.60	-1	5,742	-0.02%
2024/04/30	17.2	92.76	21	97.24	97.00	-3.9	5,565	-0.07%
2024/04/29	1	88.10	0	0.00	89.10	1	5,238	0.02%
2024/04/25	62	85.65	0	0.00	85.50	62	5,202	1.19%
2024/04/24	1	87.70	2	88.30	87.70	-1	5,205	-0.02%
2024/04/22	62	85.85	0	0.00	85.80	62	5,116	1.21%
2024/04/19	500	86.49	0	0.00	85.40	500	5,068	9.86%	大買/鉅額交易
2024/04/18	5	86.80	14	86.26	87.00	-9	4,989	-0.18%
2024/04/17	168	85.08	0	0.00	85.30	168	4,938	3.40%	大買/鉅額交易
2024/04/16	80	84.72	0	0.00	84.70	80	4,932	1.62%
2024/04/15	240	85.75	0	0.00	85.30	240	4,895	4.90%	大買/鉅額交易
2024/04/12	172	85.00	1	85.00	85.00	171	4,934	3.47%	大買/鉅額交易
2024/04/11	56	84.83	1	86.40	86.80	55	4,916	1.12%
2024/04/10	1	84.70	2.1	84.70	84.70	-1.1	4,936	-0.02%
2024/04/08	0	0.00	8	82.50	82.50	-8	4,973	-0.16%
2024/04/03	0	0.00	1	82.30	83.00	-1	5,001	-0.02%
2024/04/02	0	0.00	5.1	82.90	82.70	-5.1	4,986	-0.10%
2024/04/01	0	0.00	2	83.80	82.70	-2	5,017	-0.04%
2024/03/29	3.1	86.17	2	83.60	83.70	1.1	4,986	0.02%
2024/03/28	0	0.00	283	86.51	85.80	-283	4,785	-5.91%	大賣/鉅額交易
2024/03/27	2	85.35	4	83.43	85.20	-2	4,614	-0.04%
2024/03/26	20	81.17	29.1	81.25	82.10	-9.1	4,584	-0.20%
2024/03/25	0	0.00	6	83.75	82.80	-6	4,669	-0.13%
2024/03/22	4	85.98	4	83.95	84.50	0	4,739	0.00%
2024/03/21	3	85.63	1,255	85.51	86.70	-1,252	4,831	-25.91%	大賣/鉅額交易
2024/03/20	7	88.43	11	88.36	85.50	-4	4,867	-0.08%
2024/03/19	20	84.30	6	84.22	85.00	14	4,775	0.29%
2024/03/18	4	80.10	0	0.00	80.20	4	4,679	0.09%
2024/03/15	1	78.70	105	78.91	78.70	-104	4,653	-2.24%	大賣/鉅額交易
2024/03/14	0.1	78.10	3	78.37	79.50	-3	4,607	-0.06%
2024/03/13	4	79.15	27.2	79.14	78.70	-23.2	4,524	-0.51%
2024/03/12	26	76.29	17	76.46	77.50	9	4,410	0.20%
2024/03/11	14	74.75	4	73.63	74.60	10	4,378	0.23%
2024/03/08	3	73.73	15	74.37	73.30	-12	4,365	-0.27%
2024/03/07	6	76.67	7	75.71	75.80	-1	4,238	-0.02%
2024/03/06	1	76.70	1	75.70	76.90	0	4,203	0.00%
2024/03/05	9	76.24	14	75.19	76.80	-5	4,210	-0.12%
2024/03/04	206	75.63	42	74.33	75.70	164	4,155	3.95%	大買/鉅額交易
2024/03/01	7	73.00	11	73.39	73.10	-4	4,067	-0.10%
2024/02/29	41	72.43	133	72.42	72.80	-92	4,014	-2.29%	大賣/
2024/02/27	2	71.80	57	71.99	72.00	-55	3,969	-1.39%
2024/02/26	113	72.00	46	71.81	72.00	67	3,924	1.71%	大買/
2024/02/23	11	72.26	82	72.14	72.40	-71	3,887	-1.83%
2024/02/22	148	70.90	11	70.95	71.20	137	3,832	3.57%	大買/鉅額交易
2024/02/21	13	70.12	8	69.58	68.90	5	3,686	0.14%
2024/02/20	5	69.20	9	68.83	68.90	-4	3,651	-0.11%
2024/02/19	2	68.95	15	69.19	69.10	-13	3,650	-0.36%
2024/02/16	3	68.53	1	68.60	68.30	2	3,645	0.05%
2024/02/15	4	68.05	15	68.27	68.50	-11	3,661	-0.30%
2024/02/05	125	66.60	0	0.00	66.60	125	3,579	3.49%	大買/鉅額交易
2024/02/01	243	66.38	10	66.00	66.50	233	3,653	6.38%	大買/鉅額交易
2024/01/31	0	0.00	1	65.70	65.70	-1	3,689	-0.03%
2024/01/30	1	65.80	0	0.00	65.80	1	3,775	0.03%
2024/01/29	0	0.00	7	66.70	66.70	-7	3,831	-0.18%
2024/01/26	0	0.00	4	65.45	65.80	-4	3,864	-0.10%
2024/01/25	5	65.60	0	0.00	65.80	5	3,975	0.13%
2024/01/24	0	0.00	11	64.84	65.10	-11	4,247	-0.26%
2024/01/23	10	65.11	140	65.10	65.10	-130	4,255	-3.05%	大賣/鉅額交易
2024/01/22	74	64.80	0	0.00	64.80	74	4,254	1.74%
2024/01/19	1	65.10	0	0.00	65.20	1	4,249	0.02%
2024/01/18	1	64.40	1	64.80	64.80	0	4,279	0.00%
2024/01/17	0	0.00	2	65.25	65.30	-2	4,274	-0.05%
2024/01/16	0	0.00	1	65.90	65.90	-1	4,329	-0.02%
2024/01/15	0	65.60	5	65.50	65.80	-5	4,353	-0.11%
2024/01/11	4	65.10	0	0.00	65.00	4	4,394	0.09%
2024/01/10	62	65.60	16	65.53	65.60	46	4,427	1.04%
2024/01/09	66	64.91	13	65.57	64.90	53	4,406	1.20%
2024/01/08	20	64.70	12	65.23	65.50	8	4,407	0.18%
2024/01/05	11	66.82	40	66.44	66.40	-29	4,324	-0.67%
2024/01/04	39	66.32	6	66.53	67.20	33	4,322	0.76%
2024/01/03	1	67.80	1	67.90	67.20	0	4,297	0.00%
2024/01/02	121	67.59	2	67.50	67.50	119	4,282	2.78%	大買/鉅額交易
2023/12/29	3	67.57	9	67.10	67.70	-6	4,260	-0.14%
2023/12/28	470	66.65	3	66.57	67.10	467	4,221	11.06%	大買/鉅額交易
2023/12/27	266	66.00	3	65.97	66.40	263	4,208	6.25%	大買/鉅額交易
2023/12/26	995	66.00	1	66.10	66.10	994	4,168	23.85%	大買/鉅額交易
2023/12/25	59	65.99	0	0.00	66.00	59	4,151	1.42%
2023/12/22	21	65.35	3	65.93	65.70	18	4,124	0.44%
2023/12/21	8	66.33	0	0.00	66.20	8	4,084	0.20%
2023/12/20	0	0.00	17	67.04	67.10	-17	4,009	-0.42%
2023/12/19	4	65.50	4	67.60	65.90	0	3,879	0.00%
2023/12/18	7	67.47	56	67.11	66.60	-49	3,773	-1.30%
2023/12/15	14	67.04	33	66.71	66.20	-19	3,702	-0.51%
2023/12/14	7	66.21	2	65.70	66.80	5	3,588	0.14%
2023/12/13	1	65.70	1	65.50	65.70	0	3,517	0.00%
2023/12/12	106	64.39	0	0.00	64.20	106	3,520	3.01%	大買/鉅額交易
2023/12/11	0	0.00	1	63.70	63.50	-1	3,570	-0.03%
2023/12/08	6	63.80	440	63.83	63.80	-434	3,727	-11.64%	大賣/鉅額交易
2023/12/07	0	0.00	2.1	64.08	63.80	-2.1	4,022	-0.05%
2023/12/06	2	64.00	0	0.00	63.90	2	4,072	0.05%
2023/12/05	86	64.79	1	64.50	64.70	85	4,088	2.08%
2023/12/04	0	0.00	2	64.75	64.80	-2	4,222	-0.05%
2023/12/01	0	0.00	2	65.10	65.20	-2	4,303	-0.05%
2023/11/30	0	0.00	2	65.00	64.50	-2	4,396	-0.05%
2023/11/29	3	65.63	1	65.50	65.50	2	4,342	0.05%
2023/11/28	2	65.15	1.1	64.93	65.10	0.9	4,353	0.02%
2023/11/27	7	64.60	0	0.00	64.40	7	4,359	0.16%
2023/11/22	0	0.00	1	64.20	64.20	-1	4,419	-0.02%
2023/11/21	0	0.00	13	64.13	64.10	-13	4,436	-0.29%
2023/11/20	6	64.35	6	64.03	64.40	0	4,419	0.00%
2023/11/17	3	63.90	0.1	64.00	63.70	2.9	4,417	0.07%
2023/11/16	2	63.90	1	64.00	63.80	1	4,407	0.02%
2023/11/15	6	63.70	46	63.71	63.70	-40	4,398	-0.91%
2023/11/14	3	64.10	251	63.92	63.70	-248	4,358	-5.69%	大賣/鉅額交易
2023/11/13	5	64.50	5	64.44	64.50	0	4,336	0.00%
2023/11/10	7.2	64.37	1	64.30	64.30	6.2	4,368	0.14%
2023/11/09	0	0.00	23	63.80	64.00	-23	4,355	-0.53%
2023/11/08	14	64.46	0	0.00	64.30	14	4,333	0.32%
2023/11/07	9	63.70	7	63.36	63.40	2	4,293	0.05%
2023/11/06	7	64.71	5	63.94	64.60	2	4,229	0.05%
2023/11/03	2	63.30	13	62.92	63.30	-11	4,184	-0.26%
2023/11/02	9	62.81	16	63.06	63.10	-7	4,161	-0.17%
2023/11/01	832	62.80	109	65.03	62.40	723	4,091	17.67%	大買/大賣/鉅額交易
2023/10/31	0	0.00	10	69.00	69.00	-10	3,844	-0.26%
2023/10/30	75	69.98	0	0.00	70.00	75	3,906	1.92%
2023/10/27	327	69.34	0	0.00	69.00	327	3,948	8.28%	大買/鉅額交易
2023/10/25	0	0.00	3	71.00	70.70	-3	4,103	-0.07%
2023/10/24	79	71.39	1	72.00	70.50	78	4,120	1.89%
2023/10/23	154	68.97	0	0.00	70.20	154	4,025	3.83%	大買/鉅額交易
2023/10/19	3	70.30	320	69.45	70.30	-317	4,015	-7.89%	大賣/鉅額交易
2023/10/18	493	70.20	20	70.10	70.00	473	4,099	11.54%	大買/鉅額交易
2023/10/13	0	0.00	290	71.71	71.70	-290	4,124	-7.03%	大賣/鉅額交易
2023/10/12	67	71.90	6	71.60	71.90	61	4,126	1.48%
2023/10/11	23	71.50	0	0.00	71.20	23	4,123	0.56%
2023/10/06	34	70.86	52	71.00	70.00	-18	4,156	-0.43%
2023/10/05	20	70.86	200	71.00	71.00	-180	4,178	-4.31%	大賣/鉅額交易
2023/10/02	0	0.00	10	69.00	69.10	-10	4,167	-0.24%
2023/09/27	0	0.00	1	69.00	69.40	-1	4,276	-0.02%
2023/09/25	49	71.68	0	0.00	71.70	49	4,468	1.10%
2023/09/21	1	70.40	13	70.92	70.00	-12	4,626	-0.26%
2023/09/20	2	70.90	0	0.00	70.90	2	4,615	0.04%
2023/09/19	0	0.00	123	73.38	73.00	-123	4,529	-2.72%	大賣/鉅額交易
2023/09/18	0	0.00	57	72.84	72.30	-57	4,483	-1.27%
2023/09/14	3	72.40	7	72.14	71.80	-4	4,349	-0.09%
2023/09/13	21	71.66	53	71.97	71.70	-32	4,260	-0.75%
2023/09/12	6	70.08	2	70.85	70.40	4	4,110	0.10%
2023/09/11	0	0.00	4	68.80	67.90	-4	3,817	-0.10%
2023/09/08	4	68.80	0	0.00	68.30	4	3,782	0.11%
2023/09/07	275	68.48	0	0.00	68.30	275	3,796	7.24%	大買/鉅額交易
2023/09/06	7	67.56	4	67.93	68.00	3	3,658	0.08%
2023/09/05	3	67.63	5	67.10	67.80	-2	3,589	-0.06%
2023/09/04	2	65.70	1	65.60	65.80	1	3,513	0.03%
2023/09/01	289	65.93	1	65.90	65.90	288	3,514	8.19%	大買/鉅額交易
2023/08/31	1	66.30	0	0.00	66.30	1	3,556	0.03%
2023/08/30	1	66.00	0	0.00	65.90	1	3,579	0.03%
2023/08/29	409	65.25	0	0.00	65.40	409	3,574	11.44%	大買/鉅額交易
2023/08/25	3	65.30	0	0.00	65.20	3	3,587	0.08%
2023/08/23	1	64.50	0	0.00	64.50	1	3,630	0.03%
2023/08/22	3	63.77	1	63.90	63.90	2	3,721	0.05%
2023/08/21	318	64.35	0	0.00	64.10	318	3,866	8.22%	大買/鉅額交易
2023/08/17	0	0.00	12	64.19	64.50	-12	3,928	-0.31%
2023/08/16	12	63.92	3	63.30	64.50	9	3,929	0.23%
2023/08/15	3	63.00	0	0.00	62.90	3	3,902	0.08%
2023/08/11	160	62.95	0	0.00	62.80	160	3,924	4.08%	大買/鉅額交易
2023/08/10	1	62.90	6	63.42	63.30	-5	3,934	-0.13%
2023/08/08	0	0.00	10	63.24	63.60	-10	3,916	-0.26%
2023/08/07	8	64.35	10	64.50	64.60	-2	3,912	-0.05%
2023/08/04	2	63.10	10	63.27	63.30	-8	3,897	-0.21%
2023/08/02	16	63.86	6	64.20	64.00	10	3,880	0.26%
2023/08/01	0	0.00	2	65.50	65.90	-2	3,874	-0.05%
2023/07/31	0	0.00	2	64.60	64.50	-2	3,913	-0.05%
2023/07/28	16.5	66.09	2	66.00	66.00	14.5	3,870	0.37%
2023/07/27	189	64.64	19	64.84	64.40	170	3,885	4.38%	大買/鉅額交易
2023/07/26	68	64.93	15	64.47	64.70	53	3,849	1.38%
2023/07/25	91.1	64.65	0	0.00	64.70	91.1	3,848	2.37%
2023/07/24	0	0.00	28	63.66	63.60	-28	3,823	-0.73%
2023/07/21	34	64.89	31	65.60	64.40	3	3,803	0.08%
2023/07/20	25	63.21	0	0.00	63.40	25	3,723	0.67%
2023/07/19	5	64.30	0	0.00	62.90	5	3,724	0.13%
2023/07/18	82	64.13	3	64.37	64.60	79	3,711	2.13%
2023/07/14	0	0.00	5	64.00	63.60	-5	3,723	-0.13%
2023/07/13	241	64.12	11	64.11	63.30	230	3,730	6.16%	大買/鉅額交易
2023/07/12	19.1	62.69	4	63.00	62.90	15.1	3,709	0.41%
2023/07/11	27	62.00	5	61.60	62.00	22	3,679	0.60%
2023/07/07	19	60.75	0	0.00	60.60	19	3,693	0.51%
2023/07/06	1	61.90	12	62.01	61.70	-11	3,673	-0.30%
2023/07/05	11	62.84	0	0.00	63.00	11	3,596	0.31%
2023/07/04	3	62.40	733	61.50	61.40	-730	3,530	-20.68%	大賣/鉅額交易
2023/07/03	32	66.04	0	0.00	65.90	32	3,373	0.95%
2023/06/30	0	0.00	8	66.01	65.80	-8	3,307	-0.24%
2023/06/29	11	67.66	6	66.57	65.80	5	3,259	0.15%
2023/06/28	3	65.67	24	65.31	65.50	-21	3,103	-0.68%
2023/06/27	23	64.99	31.1	64.39	64.50	-8.1	3,082	-0.26%
2023/06/26	1	64.60	14	64.66	64.60	-13	3,075	-0.42%
2023/06/21	2	65.65	15	65.67	65.90	-13	3,081	-0.42%
2023/06/19	0	0.00	23	65.26	65.40	-23	3,115	-0.74%
2023/06/16	0	0.00	2	65.90	65.70	-2	3,124	-0.06%
2023/06/15	249	65.81	2	65.70	66.00	247	3,130	7.89%	大買/鉅額交易
2023/06/14	0.1	65.80	14	65.69	65.70	-13.9	3,189	-0.44%
2023/06/13	18	66.07	4	66.10	66.30	14	3,252	0.43%
2023/06/12	0	0.00	10	65.24	65.00	-10	3,212	-0.31%
2023/06/09	3	65.33	0	0.00	65.40	3	3,219	0.09%
2023/06/08	478	65.00	0	0.00	64.90	478	3,243	14.74%	大買/鉅額交易
2023/06/07	0	0.00	20	64.42	64.50	-20	3,259	-0.61%
2023/06/06	241	64.46	77.8	64.47	64.60	163.2	3,312	4.93%	大買/鉅額交易
2023/06/05	80	65.81	16	65.53	65.40	64	3,279	1.95%
2023/06/02	1	64.70	2	64.55	64.50	-1	3,338	-0.03%
2023/06/01	16	64.78	28	64.70	64.70	-12	3,416	-0.35%
2023/05/31	75	64.00	0	0.00	64.60	75	3,537	2.12%
2023/05/30	1	64.20	1	64.00	64.00	0	3,695	0.00%
2023/05/29	34	63.98	2	64.15	64.40	32	3,896	0.82%
2023/05/26	202	64.26	8	64.39	64.10	194	3,999	4.85%	大買/鉅額交易
2023/05/25	10	64.25	200	64.58	64.60	-190	3,927	-4.84%	大賣/鉅額交易
2023/05/24	0	0.00	56	62.48	62.70	-56	3,816	-1.47%
2023/05/23	389	63.15	0	0.00	63.40	389	3,802	10.23%	大買/鉅額交易
2023/05/22	1	63.10	1	63.00	63.10	0	3,776	0.00%
2023/05/19	1	62.70	24.7	62.43	62.70	-23.7	3,766	-0.63%
2023/05/18	17	62.58	3.1	62.50	62.50	14	3,817	0.37%
2023/05/17	2	62.70	19	62.69	62.60	-17	3,832	-0.44%
2023/05/16	25	62.30	0	0.00	62.50	25	3,798	0.66%
2023/05/15	2	61.70	7	61.59	61.70	-5	3,781	-0.13%
2023/05/12	12	61.87	0	0.00	61.80	12	3,888	0.31%
2023/05/11	3.2	60.95	44	61.88	60.80	-40.9	3,938	-1.04%
2023/05/10	148	62.47	182	62.12	62.20	-34	3,932	-0.86%	大買/大賣/
2023/05/09	1	61.70	7	61.70	61.70	-6	3,953	-0.15%
2023/05/08	2	62.30	11	61.58	61.60	-9	3,971	-0.23%
2023/05/05	50	62.78	6	62.32	62.50	44	4,006	1.10%
2023/05/04	0	0.00	41	62.32	62.20	-41	3,977	-1.03%
2023/05/03	51	62.21	48	61.43	62.50	3	4,012	0.07%
2023/05/02	33	60.56	1	60.60	60.60	32	3,946	0.81%
2023/04/28	4	59.85	0	0.00	60.00	4	3,983	0.10%
2023/04/27	1	59.70	0	0.00	59.70	1	3,982	0.03%
2023/04/26	0	0.00	1	58.50	58.80	-1	3,982	-0.03%
2023/04/25	331	59.89	1	58.90	58.90	330	3,991	8.27%	大買/鉅額交易
2023/04/24	0	0.00	19	59.88	59.90	-19	3,977	-0.48%
2023/04/21	10	60.12	15	60.39	59.80	-5	3,965	-0.13%
2023/04/20	20	60.55	4	60.53	60.50	16	3,968	0.40%
2023/04/19	1	62.30	13	62.17	61.40	-12	3,951	-0.30%
2023/04/18	80	61.75	36	61.60	61.40	44	3,944	1.12%
2023/04/17	51	61.66	18	61.50	61.60	33	3,932	0.84%
2023/04/14	7	60.90	1	60.80	60.80	6	3,885	0.15%
2023/04/13	2	61.20	2	61.20	61.00	0	3,865	0.00%
2023/04/12	4	61.10	8	61.10	61.10	-4	3,848	-0.10%
2023/04/11	15	60.57	9	60.86	60.70	6	3,841	0.16%
2023/04/10	22	60.94	395	60.80	60.80	-373	3,833	-9.73%	大賣/鉅額交易
2023/04/07	17	60.75	2	60.45	60.40	15	3,821	0.39%
2023/04/06	5	60.46	0	0.00	61.00	5	3,809	0.13%
2023/03/31	1	60.80	22	60.57	60.40	-21	3,827	-0.55%
2023/03/30	49	60.96	8	60.98	61.10	41	3,831	1.07%
2023/03/29	5	60.72	9	60.50	60.80	-4	3,865	-0.10%
2023/03/28	52	60.72	13	60.20	60.30	39	3,947	0.99%
2023/03/27	87	61.64	14	61.94	61.30	73	3,941	1.85%
2023/03/24	13	61.84	29	61.32	61.20	-16	3,943	-0.41%
2023/03/23	30	61.16	0	0.00	61.50	30	3,967	0.76%
2023/03/22	101	60.87	17	60.99	61.00	84	3,959	2.12%	大買/
2023/03/21	0	0.00	58	60.70	60.80	-58	4,037	-1.44%
2023/03/20	79	60.12	0	0.00	60.20	79	4,076	1.94%
2023/03/17	3	59.37	2	59.40	59.50	1	4,114	0.02%
2023/03/16	5	59.58	5	59.34	59.30	0	4,099	0.00%
2023/03/15	1	61.60	29	61.02	60.70	-28	4,078	-0.69%
2023/03/14	12	61.75	58	61.25	61.00	-46	4,117	-1.12%
2023/03/13	41	61.43	13	61.35	61.80	28	4,171	0.67%
2023/03/10	26	61.52	13.1	61.58	61.60	12.9	4,244	0.30%
2023/03/09	6	62.35	15	62.94	62.30	-9	4,331	-0.21%
2023/03/08	39	62.43	48	62.34	62.80	-9	4,351	-0.21%
2023/03/07	107	62.50	15	63.00	62.30	92	4,460	2.06%	大買/
2023/03/06	17	62.68	6	61.88	62.40	11	4,434	0.25%
2023/03/03	10.1	62.12	27	62.73	62.00	-16.9	4,488	-0.38%
2023/03/02	94	62.66	286	62.37	62.70	-192	4,582	-4.19%	大賣/鉅額交易
2023/03/01	430	60.34	62	60.03	61.00	368	4,677	7.87%	大買/鉅額交易
2023/02/24	56	59.69	11	59.91	59.70	45	4,599	0.98%
2023/02/23	0	0.00	64	58.24	58.20	-64	4,526	-1.41%
2023/02/22	41	58.11	177	58.32	58.10	-136	4,701	-2.89%	大賣/鉅額交易
2023/02/21	130	59.21	279	59.21	59.00	-149	4,795	-3.11%	大買/大賣/鉅額交易
2023/02/20	20	59.00	49	59.18	59.20	-29	4,865	-0.60%
2023/02/17	83	58.81	0	0.00	58.80	83	5,006	1.66%
2023/02/16	2	58.90	69	58.78	58.50	-67	5,127	-1.31%
2023/02/15	32	59.02	12	59.00	59.00	20	5,358	0.37%
2023/02/14	4	58.60	30	58.60	58.60	-26	5,444	-0.48%
2023/02/13	27	58.51	9	58.30	58.50	18	5,537	0.33%
2023/02/10	23	59.58	22	58.89	58.10	1	5,676	0.02%
2023/02/09	20	59.04	1	58.60	59.30	19	5,673	0.33%
2023/02/08	4	58.53	24	58.70	58.50	-20	5,727	-0.35%
2023/02/07	33	58.49	261	58.10	58.60	-228	5,831	-3.91%	大賣/鉅額交易
2023/02/06	8	58.90	435	58.79	58.70	-427	5,979	-7.14%	大賣/鉅額交易
2023/02/03	20	59.45	0	0.00	59.70	20	6,177	0.32%
2023/02/02	0	0.00	79	58.93	59.10	-79	6,313	-1.25%
2023/02/01	62	58.64	0	0.00	58.50	62	6,371	0.97%
2023/01/31	94	57.88	3	57.90	57.50	91	6,330	1.44%
2023/01/30	10	57.32	0	0.00	57.00	10	6,281	0.16%
2023/01/16	19	56.40	6	56.22	56.40	13	6,323	0.21%
2023/01/13	0	0.00	24	56.48	56.40	-24	6,329	-0.38%
2023/01/12	496	57.21	1	57.00	57.20	495	6,403	7.73%	大買/鉅額交易
2023/01/11	2	56.95	2	56.50	56.70	0	6,406	0.00%
2023/01/10	22	57.02	146	56.60	57.00	-124	6,435	-1.93%	大賣/鉅額交易
2023/01/09	10	57.59	1	57.10	57.10	9	6,421	0.14%
2023/01/06	14	56.73	3	56.93	57.00	11	6,442	0.17%
2023/01/05	1	56.70	120	56.67	56.60	-119	6,443	-1.85%	大賣/鉅額交易
2023/01/04	22	56.19	7	55.90	56.10	15	6,455	0.23%
2023/01/03	0	0.00	1	55.90	55.90	-1	6,474	-0.02%
2022/12/30	164.2	55.85	21	55.79	55.50	143.2	6,521	2.20%	大買/鉅額交易
2022/12/29	20	55.50	0	0.00	55.80	20	6,559	0.30%
2022/12/28	8	55.30	0	0.00	55.30	8	6,635	0.12%
2022/12/26	18	55.10	0	0.00	55.10	18	6,822	0.26%
2022/12/23	0	0.00	11	55.00	55.10	-11	6,882	-0.16%
2022/12/22	11	56.60	0	0.00	55.60	11	6,896	0.16%
2022/12/21	0	0.00	12	55.70	55.90	-12	6,928	-0.17%
2022/12/20	615	55.91	0	0.00	55.20	615	6,955	8.84%	大買/鉅額交易
2022/12/19	281.8	57.61	0	0.00	57.60	281.8	6,889	4.09%	大買/鉅額交易
2022/12/12	20	56.75	40	57.30	57.60	-20	6,701	-0.30%
2022/12/09	0	0.00	3	58.00	57.80	-3	6,669	-0.04%
2022/12/08	50	57.82	35	57.30	57.70	15	6,649	0.23%
2022/12/07	600	57.41	20	58.00	57.20	580	6,615	8.77%	大買/鉅額交易
2022/12/06	5	57.50	0	0.00	57.20	5	6,594	0.08%
2022/11/29	20	56.50	52	57.10	56.70	-32	6,446	-0.50%
2022/11/28	0	0.00	4	57.90	57.40	-4	6,312	-0.06%
2022/11/25	8	58.45	0	0.00	57.80	8	6,251	0.13%
2022/11/24	28	58.50	0	0.00	58.20	28	6,154	0.45%
2022/11/23	801	58.38	1	58.70	58.20	800	5,985	13.37%	大買/鉅額交易
2022/11/22	20	56.60	20	57.00	56.70	0	5,716	0.00%
2022/11/21	318	55.97	0	0.00	56.20	318	5,601	5.68%	大買/鉅額交易
2022/11/17	8	56.80	0	0.00	56.90	8	5,371	0.15%
2022/11/16	10	55.00	10	55.30	55.70	0	5,318	0.00%
2022/11/08	10	54.45	0	0.00	53.90	10	4,775	0.21%
2022/11/04	10	54.00	10	54.30	54.00	0	4,657	0.00%
2022/11/02	1	54.10	1	54.90	54.50	0	4,583	0.00%
2022/11/01	80	53.38	0	0.00	53.20	80	4,436	1.80%
2022/10/28	1	55.30	0	0.00	54.60	1	4,116	0.02%
2022/10/25	0	0.00	70	55.18	54.70	-70	4,335	-1.61%
2022/10/24	20	57.60	20	57.88	57.50	0	4,658	0.00%
2022/10/20	0	0.00	235	57.20	57.20	-235	5,012	-4.69%	大賣/鉅額交易
2022/10/18	0	0.00	194	60.70	60.10	-194	5,323	-3.64%	大賣/鉅額交易
2022/10/17	2	60.00	2	60.80	61.30	0	5,553	0.00%
2022/10/13	50	61.75	0	0.00	59.90	50	5,887	0.85%
2022/10/07	0	0.00	1	63.60	63.60	-1	6,313	-0.02%
2022/10/04	20	59.95	20	60.20	59.90	0	6,223	0.00%
2022/09/29	829.6	65.94	4	65.85	65.60	825.6	6,167	13.39%	大買/鉅額交易
2022/09/28	0	0.00	1	64.30	64.20	-1	6,213	-0.02%
2022/09/23	0	0.00	2	65.10	63.40	-2	6,295	-0.03%
2022/09/16	1	65.80	0	0.00	66.10	1	6,856	0.01%
2022/09/15	1	67.30	1	68.20	66.70	0	6,969	0.00%
2022/09/13	11.1	69.41	5	69.40	69.10	6.1	7,170	0.09%
2022/09/12	3	69.90	8	69.45	69.70	-5	7,223	-0.07%
2022/09/08	313	68.71	31	68.77	68.80	282	7,282	3.87%	大買/鉅額交易
2022/09/07	1	67.00	0	0.00	66.90	1	7,243	0.01%
2022/09/01	0	0.00	5	66.80	66.60	-5	7,471	-0.07%
2022/08/30	0	0.00	1	66.60	66.60	-1	7,579	-0.01%
2022/08/29	1	64.80	1	65.50	65.80	0	7,629	0.00%
2022/08/26	2	66.65	3	66.90	66.70	-1	7,661	-0.01%
2022/08/23	11	66.88	0	0.00	66.70	11	7,850	0.14%
2022/08/22	16	69.64	1	70.40	68.90	15	7,861	0.19%
2022/08/18	21	68.83	3	69.30	69.40	18	8,013	0.22%
2022/08/17	3	67.47	5	66.80	67.20	-2	8,182	-0.02%
2022/08/16	4	68.63	0	0.00	68.60	4	8,279	0.05%
2022/08/10	0	0.00	150	70.87	70.80	-150	8,682	-1.73%	大賣/鉅額交易
2022/08/09	2	69.75	0	0.00	69.70	2	8,617	0.02%
2022/08/04	50.9	68.75	0	0.00	69.00	50.9	8,518	0.60%
2022/08/03	1	68.90	15	69.19	68.60	-14	8,453	-0.17%
2022/08/02	3	70.10	0	0.00	70.10	3	8,399	0.04%
2022/08/01	107	70.93	15	69.90	71.00	92	8,329	1.10%	大買/
2022/07/29	27	70.88	47	69.69	69.80	-20	8,187	-0.24%
2022/07/28	312	68.43	297	68.61	68.50	15	7,925	0.19%	大買/大賣/
2022/07/27	10	65.30	1	66.90	67.40	9	7,758	0.12%
2022/07/26	2	65.20	24	66.53	64.90	-22	7,867	-0.28%
2022/07/25	21	67.69	0	0.00	67.30	21	7,869	0.27%
2022/07/22	33	65.60	5	66.10	66.90	28	7,719	0.36%
2022/07/21	9	63.80	17	64.11	65.30	-8	7,550	-0.11%
2022/07/20	41	65.08	36	64.60	64.20	5	7,507	0.07%
2022/07/19	28	63.67	150	64.55	65.40	-122	7,307	-1.67%	大賣/鉅額交易
2022/07/18	5	62.30	149	62.05	62.50	-144	7,032	-2.05%	大賣/鉅額交易
2022/07/15	0	0.00	1	61.00	61.30	-1	7,157	-0.01%
2022/07/14	2	59.70	0	0.00	60.50	2	7,210	0.03%
2022/07/12	30	59.47	1	59.20	59.20	29	7,249	0.40%
2022/07/08	1	61.30	5	61.22	61.30	-4	7,550	-0.05%
2022/07/07	0	0.00	38	58.60	60.40	-38	7,559	-0.50%
2022/07/06	11	60.00	0	0.00	58.50	11	7,551	0.15%
2022/07/05	27	60.80	0	0.00	59.10	27	7,519	0.36%
2022/07/04	0	0.00	0.2	59.30	59.50	-0.2	7,515	0.00%
2022/07/01	2	60.45	6	61.30	60.30	-4	7,626	-0.05%
2022/06/30	5	63.00	0	0.00	61.80	5	7,740	0.06%
2022/06/29	0	0.00	199	62.40	62.90	-199	7,647	-2.60%	大賣/鉅額交易
2022/06/28	11	61.13	10	61.30	61.40	1	7,381	0.01%
2022/06/27	1.1	57.63	3	57.50	59.00	-1.9	7,233	-0.03%
2022/06/24	20	57.00	41	56.98	57.10	-21	7,179	-0.29%
2022/06/23	50	56.43	54	56.06	56.60	-4	7,130	-0.06%
2022/06/22	52	58.97	52.1	60.13	58.80	-0.1	6,997	0.00%
2022/06/21	20	62.47	27	61.73	62.40	-7	6,851	-0.10%
2022/06/20	91	61.14	9	62.47	60.20	82	6,741	1.22%
2022/06/17	8	62.41	178	62.32	62.90	-170	6,645	-2.56%	大賣/鉅額交易
2022/06/16	468	63.40	61	62.86	62.40	407	6,508	6.25%	大買/鉅額交易
2022/06/15	10	63.35	52	63.88	63.90	-42	6,403	-0.66%
2022/06/14	11	62.05	11.1	63.81	63.20	-0.1	6,341	0.00%
2022/06/13	1	63.40	32	62.88	64.00	-31	6,202	-0.50%
2022/06/10	13	63.70	12	63.23	64.00	1	6,153	0.02%
2022/06/09	7	63.60	160	63.22	63.10	-153	6,073	-2.52%	大賣/鉅額交易
2022/06/08	11	62.59	63	62.35	63.10	-52	5,989	-0.87%
2022/06/07	57	62.16	4	62.00	62.20	53	5,902	0.90%
2022/06/06	0	0.00	2	60.35	60.40	-2	5,809	-0.03%
2022/06/02	1	62.50	4	62.13	61.30	-3	5,794	-0.05%
2022/06/01	1	62.00	101.1	61.80	62.00	-100.1	5,680	-1.76%	大賣/
2022/05/31	0	0.00	29	61.01	61.80	-29	5,638	-0.51%
2022/05/30	7	62.00	25	60.62	61.00	-18	5,626	-0.32%
2022/05/27	0	0.00	9	61.81	61.10	-9	5,544	-0.16%
2022/05/26	13	61.70	65	61.33	61.00	-52	5,480	-0.95%
2022/05/25	31	60.99	220	60.49	60.60	-189	5,322	-3.55%	大賣/鉅額交易
2022/05/24	167	60.90	409	60.42	60.80	-242	5,147	-4.70%	大買/大賣/鉅額交易
2022/05/23	213	59.70	60	59.87	60.00	153	4,944	3.09%	大買/鉅額交易
2022/05/20	465	59.25	119	58.97	59.30	346	4,734	7.31%	大買/大賣/鉅額交易
2022/05/19	90	57.00	14	56.61	57.90	76	4,500	1.69%
2022/05/18	10	56.31	36	56.31	56.20	-26	4,418	-0.59%
2022/05/17	29	56.20	0	0.00	56.00	29	4,431	0.65%
2022/05/16	6	54.53	2	55.25	54.70	4	4,462	0.09%
2022/05/13	0	0.00	34	55.68	55.80	-34	4,427	-0.77%
2022/05/12	19	55.39	10	55.56	55.10	9	4,434	0.20%
2022/05/11	1	55.90	17	55.60	55.80	-16	4,429	-0.36%
2022/05/10	18	56.11	13	55.76	56.70	5	4,417	0.11%
2022/05/09	11	55.88	73	56.10	55.40	-62	4,452	-1.39%
2022/05/06	0	0.00	159	57.34	57.50	-159	4,419	-3.60%	大賣/鉅額交易
2022/05/05	275.1	58.64	17	58.55	58.70	258.1	4,418	5.84%	大買/鉅額交易
2022/05/04	22	57.96	49	57.66	57.60	-27	4,313	-0.63%
2022/05/03	67	57.67	22	57.90	58.10	45	4,264	1.06%
2022/04/29	22	56.85	36	57.79	55.90	-14	4,076	-0.34%
2022/04/28	40	56.71	9	56.43	58.10	31	3,956	0.78%
2022/04/27	16	55.96	7	55.90	56.10	9	3,904	0.23%
2022/04/26	6	57.65	0.1	57.00	57.90	6	3,839	0.15%
2022/04/25	117	56.68	5	56.52	56.50	112	3,770	2.97%	大買/鉅額交易
2022/04/22	3	57.83	55	57.68	57.90	-52	3,714	-1.40%
2022/04/21	28	57.75	144	57.47	58.00	-116	3,677	-3.15%	大賣/鉅額交易
2022/04/20	152	56.44	20	55.98	56.40	132	3,549	3.72%	大買/鉅額交易
2022/04/19	19	55.28	13	55.26	55.30	6	3,499	0.17%
2022/04/18	54	55.28	56	54.99	54.80	-2	3,509	-0.06%
2022/04/15	10	55.93	46	55.53	55.60	-36	3,474	-1.04%
2022/04/14	53	55.95	17	55.20	55.30	36	3,450	1.04%
2022/04/13	15	54.45	17	54.34	54.20	-2	3,216	-0.06%
2022/04/12	52	52.24	6	52.40	53.40	46	3,224	1.43%
2022/04/11	9	53.32	32	53.95	51.90	-23	3,348	-0.69%
2022/04/08	30	53.55	13	53.44	53.90	17	3,345	0.51%
2022/04/07	12	54.35	49	54.31	53.60	-37	3,348	-1.10%
2022/04/06	117	53.83	30	54.04	55.30	87	3,239	2.69%	大買/
2022/04/01	5	52.70	0	0.00	52.90	5	3,160	0.16%
2022/03/31	0	0.00	16	51.80	52.10	-16	3,290	-0.49%
2022/03/30	15	52.17	0	0.00	52.10	15	3,491	0.43%
2022/03/29	12	52.02	3	51.97	51.90	9	4,209	0.21%
2022/03/28	7	51.61	1	51.70	51.70	6	4,668	0.13%
2022/03/25	2	52.10	11	52.15	52.10	-9	4,722	-0.19%
2022/03/24	11	52.39	0	0.00	52.30	11	4,756	0.23%
2022/03/23	0	0.00	1	52.20	52.20	-1	4,815	-0.02%
2022/03/22	1	52.00	0	0.00	52.00	1	4,828	0.02%
2022/03/18	0	0.00	15	51.84	52.00	-15	4,896	-0.31%
2022/03/17	12	51.90	0	0.00	51.80	12	4,917	0.24%
2022/03/16	2	51.40	6	51.25	51.20	-4	4,927	-0.08%
2022/03/15	3	51.23	3	51.40	51.10	0	4,973	0.00%
2022/03/14	6	51.43	0	0.00	51.70	6	5,045	0.12%
2022/03/11	0	0.00	14	51.40	51.40	-14	5,135	-0.27%
2022/03/10	427	51.92	16.3	51.94	51.90	410.7	5,154	7.97%	大買/鉅額交易
2022/03/09	511	51.00	16	51.21	51.20	495	5,169	9.58%	大買/鉅額交易
2022/03/08	504	50.81	3	50.07	50.00	501	5,240	9.56%	大買/鉅額交易
2022/03/07	800	51.45	10	51.42	51.20	790	5,532	14.28%	大買/鉅額交易
2022/03/04	133	51.95	7	52.13	52.10	126	5,588	2.25%	大買/鉅額交易
2022/03/03	567	51.99	5	52.20	52.10	562	5,638	9.97%	大買/鉅額交易
2022/03/02	8	52.56	1	52.40	52.40	7	5,640	0.12%
2022/03/01	0	0.00	22	52.51	52.90	-22	5,672	-0.39%
2022/02/25	63	52.02	1	52.10	52.30	62	5,733	1.08%
2022/02/24	0	0.00	8	51.99	51.90	-8	5,792	-0.14%
2022/02/23	13	53.68	0	0.00	53.50	13	5,809	0.22%
2022/02/22	6	53.87	0	0.00	53.60	6	5,971	0.10%
2022/02/21	0	0.00	59	54.25	54.40	-59	6,396	-0.92%
2022/02/18	0	0.00	28	54.41	54.70	-28	6,706	-0.42%
2022/02/17	61	54.42	14	54.44	54.50	47	6,837	0.69%
2022/02/16	22	54.21	0	0.00	53.90	22	6,954	0.32%
2022/02/15	1	52.50	8	52.80	52.50	-7	6,932	-0.10%
2022/02/14	6	52.67	3	52.40	52.40	3	6,947	0.04%
2022/02/11	1	53.80	2	53.30	53.40	-1	6,958	-0.01%
2022/02/10	0	0.00	22	54.00	54.10	-22	6,989	-0.31%
2022/02/09	10.1	53.66	5	53.54	53.90	5.1	7,000	0.07%
2022/02/08	13	55.13	15	55.03	55.00	-2	6,971	-0.03%
2022/02/07	11	54.58	0	0.00	54.90	11	6,971	0.16%
2022/01/26	3	53.20	4	53.20	53.20	-1	6,962	-0.01%
2022/01/25	12.1	52.99	2	52.90	52.90	10.1	6,996	0.14%
2022/01/24	2	53.95	15	53.65	54.50	-13	7,022	-0.19%
2022/01/21	1	53.70	15	53.71	54.70	-14	7,177	-0.20%
2022/01/20	6	55.17	2	54.60	55.20	4	7,121	0.06%
2022/01/19	7	54.39	1	54.30	54.30	6	7,097	0.08%
2022/01/18	0	0.00	14	54.80	54.80	-14	7,080	-0.20%
2022/01/17	0	0.00	7	54.73	54.90	-7	7,060	-0.10%
2022/01/14	19	54.38	26	54.71	54.30	-7	7,032	-0.10%
2022/01/13	15	56.27	22.1	55.47	55.80	-7.1	6,992	-0.10%
2022/01/12	29	54.98	0	0.00	55.30	29	6,898	0.42%
2022/01/11	3	54.67	7	54.69	54.20	-4	6,829	-0.06%
2022/01/10	5	55.90	2.2	55.65	55.60	2.8	6,776	0.04%
2022/01/07	1.1	55.11	11	55.48	55.00	-9.9	6,737	-0.15%
2022/01/06	11	56.68	19	56.87	56.50	-8	6,650	-0.12%
2022/01/05	21	57.67	54	57.49	57.30	-33	6,606	-0.50%
2022/01/04	73	57.66	16	57.56	57.70	57	6,496	0.88%
2022/01/03	17	56.16	0	0.00	56.00	17	6,300	0.27%
2021/12/30	2	56.90	0	0.00	56.70	2	6,236	0.03%
2021/12/28	1	58.10	3	57.60	57.20	-2	6,122	-0.03%
2021/12/27	3	57.67	0	0.00	57.70	3	5,954	0.05%
2021/12/24	1	56.90	0	0.00	56.90	1	5,831	0.02%
2021/12/23	1	60.10	342	58.56	58.40	-341	5,626	-6.06%	大賣/鉅額交易
2021/12/22	114	57.55	106	57.88	58.00	8	4,911	0.16%	大買/大賣/
2021/12/21	119	55.29	26	55.23	54.80	93	4,452	2.09%	大買/
2021/12/20	574	54.51	0	0.00	54.70	574	4,387	13.08%	大買/鉅額交易
2021/12/17	0	0.00	1	54.40	54.20	-1	4,356	-0.02%
2021/12/13	0	0.00	1	53.60	53.40	-1	4,192	-0.02%
2021/12/10	0	0.00	5	53.40	54.00	-5	4,173	-0.12%
2021/12/08	1	54.60	0	0.00	54.80	1	4,123	0.02%
2021/12/07	0	0.00	14	54.46	54.40	-14	4,049	-0.35%
2021/12/03	0	0.00	1	53.70	53.70	-1	3,928	-0.03%
2021/12/02	0	0.00	4	54.20	53.60	-4	3,890	-0.10%
2021/12/01	10	55.04	6	54.38	55.10	4	3,798	0.11%
2021/11/30	3	53.57	0	0.00	52.80	3	3,467	0.09%
2021/11/26	6	52.53	6	52.25	52.00	0	3,320	0.00%
2021/11/25	0	0.00	1	54.40	53.60	-1	3,262	-0.03%
2021/11/24	4	53.80	0	0.00	53.60	4	3,213	0.12%
2021/11/23	0.1	53.90	0	0.00	53.70	0.1	3,138	0.00%
2021/11/22	20	55.50	0	0.00	55.10	20	3,042	0.66%
2021/11/19	0.1	55.90	4	56.10	55.50	-4	2,957	-0.13%
2021/11/18	20	58.60	1	57.00	57.30	19	2,801	0.68%
2021/11/17	9	55.66	38	55.11	56.10	-29	2,335	-1.24%
2021/11/16	1.1	53.19	4	53.53	53.60	-2.9	2,031	-0.14%
2021/11/15	8	51.86	9	51.67	53.50	-1	1,902	-0.05%
2021/11/11	0	0.00	2	50.65	50.10	-2	1,772	-0.11%
2021/11/10	10	50.20	0	0.00	50.50	10	1,758	0.57%
2021/11/08	0.1	50.30	1	50.30	50.00	-0.9	1,708	-0.05%
2021/11/05	4	49.89	0.4	50.10	50.00	3.6	1,711	0.21%
2021/11/04	3	50.10	0	0.00	50.30	3	1,707	0.18%
2021/11/03	0	0.00	10	50.40	50.30	-10	1,778	-0.56%
2021/11/02	20.3	51.69	0	0.00	50.40	20.3	1,821	1.11%
2021/11/01	0	0.00	1	51.40	51.90	-1	1,836	-0.05%
2021/10/29	40	52.10	0	0.00	51.50	40	1,822	2.20%
2021/10/28	1	50.70	0	0.00	50.80	1	1,693	0.06%
2021/10/26	0.1	51.70	2	51.70	51.70	-2	1,927	-0.10%
2021/10/08	25	50.76	0	0.00	50.80	25	2,619	0.95%
2021/10/07	10	50.30	0	0.00	50.30	10	2,708	0.37%
2021/10/05	1	49.05	1	49.45	50.10	0	2,735	0.00%
2021/09/27	0	0.00	4	51.90	51.50	-4	2,793	-0.14%
2021/09/24	5	52.10	1	51.50	51.50	4	2,814	0.14%
2021/09/23	128	50.98	0	0.00	50.90	128	2,856	4.48%	大買/鉅額交易
2021/09/22	0	0.00	2	50.55	50.70	-2	2,900	-0.07%
2021/09/17	3	50.87	0	0.00	51.40	3	2,930	0.10%
2021/09/16	0	0.00	2	50.25	50.30	-2	2,961	-0.07%
2021/09/14	1	50.30	1	50.50	50.50	0	3,010	0.00%
2021/09/13	0	0.00	3	50.70	50.70	-3	3,006	-0.10%
2021/09/10	1	51.40	2	51.50	51.50	-1	3,029	-0.03%
2021/09/09	3	51.97	0	0.00	51.90	3	3,041	0.10%
2021/09/08	1	50.90	3	50.60	50.60	-2	3,043	-0.07%
2021/09/07	1	51.10	2	51.00	51.10	-1	3,036	-0.03%
2021/09/06	0	0.00	4	51.30	51.40	-4	3,038	-0.13%
2021/09/03	0	0.00	3	51.90	51.90	-3	3,037	-0.10%
2021/09/01	1	52.30	0	0.00	52.30	1	3,019	0.03%
2021/08/31	0	0.00	6	51.83	52.00	-6	3,017	-0.20%
2021/08/30	2	52.80	0	0.00	52.80	2	3,012	0.07%
2021/08/27	2	52.10	0	0.00	52.10	2	3,013	0.07%
2021/08/26	0.1	51.80	2	51.60	51.60	-1.9	3,027	-0.06%
2021/08/25	1	51.80	0	0.00	51.80	1	3,061	0.03%
2021/08/24	1	51.20	0	0.00	51.20	1	3,068	0.03%
2021/08/23	5	50.78	0	0.00	50.70	5	3,057	0.16%
2021/08/19	0	0.00	1	49.00	49.00	-1	3,068	-0.03%
2021/08/18	1	49.60	1	48.00	49.70	0	3,078	0.00%
2021/08/17	0	0.00	7	49.03	49.05	-7	3,072	-0.23%
2021/08/16	1	51.10	5	50.54	50.50	-4	3,060	-0.13%
2021/08/13	0	0.00	9	51.02	50.80	-9	3,050	-0.30%
2021/08/12	1	52.50	2	51.90	51.40	-1	3,055	-0.03%
2021/08/11	1	53.10	3	52.13	52.20	-2	3,064	-0.07%
2021/08/10	0	0.00	40	52.78	52.50	-40	3,085	-1.30%
2021/08/09	14	54.11	23	54.07	53.40	-9	3,103	-0.29%
2021/08/06	5	59.18	8	58.91	59.20	-3	3,071	-0.10%
2021/08/05	0	0.00	4	59.90	59.90	-4	3,050	-0.13%
2021/08/04	5	59.90	0	0.00	59.60	5	3,035	0.16%
2021/08/03	0	0.00	14	59.22	59.10	-14	3,032	-0.46%
2021/08/02	1	60.70	53	60.69	60.50	-52	2,965	-1.75%
2021/07/30	43	61.83	21	61.71	61.50	22	2,886	0.76%
2021/07/29	153	61.83	83	63.09	60.40	70	2,757	2.54%	大買/
2021/07/28	71	59.46	6	57.68	60.00	65	2,410	2.70%
2021/07/27	2	58.40	31	58.68	58.40	-29	2,344	-1.24%
2021/07/26	18	59.69	3	59.40	59.70	15	2,337	0.64%
2021/07/23	29	58.08	0	0.00	58.10	29	2,338	1.24%
2021/07/22	1	56.50	0	0.00	56.20	1	2,326	0.04%
2021/07/21	1	55.30	2	55.20	55.30	-1	2,335	-0.04%
2021/07/20	0	0.00	5	56.44	56.40	-5	2,334	-0.21%
2021/07/19	283	57.59	5	57.38	57.30	278	2,354	11.80%	大買/鉅額交易
2021/07/16	10	57.80	150	58.01	58.00	-140	2,427	-5.77%	大賣/鉅額交易
2021/07/15	0	0.00	13	58.64	58.40	-13	2,458	-0.53%
2021/07/14	46	58.37	26	58.39	59.50	20	2,481	0.81%
2021/07/13	36	57.83	0	0.00	57.40	36	2,406	1.50%
2021/07/12	181	56.69	0	0.00	56.70	181	2,422	7.47%	大買/鉅額交易
2021/07/09	1	57.10	6	56.48	56.60	-5	2,449	-0.20%
2021/07/08	1	57.50	11	57.53	57.50	-10	2,510	-0.40%
2021/07/07	12	57.06	0	0.00	57.00	12	2,518	0.48%
2021/07/06	2	56.95	5	56.88	56.90	-3	2,540	-0.12%
2021/07/05	2	57.40	50	57.00	57.40	-48	2,572	-1.87%
2021/07/02	11	57.21	40	56.86	57.00	-29	2,582	-1.12%
2021/07/01	3	56.00	1	56.50	56.00	2	2,584	0.08%
2021/06/30	6	57.18	5	56.76	57.00	1	2,601	0.04%
2021/06/29	150	55.78	5	55.60	55.50	145	2,602	5.57%	大買/鉅額交易
2021/06/28	130	55.99	1	56.40	56.70	129	2,602	4.96%	大買/鉅額交易
2021/06/25	297	55.57	2	55.60	55.20	295	2,605	11.32%	大買/鉅額交易
2021/06/24	85	54.91	9	54.64	54.70	76	2,604	2.92%
2021/06/23	13	54.32	22	54.30	54.50	-9	2,648	-0.34%
2021/06/22	21	53.06	1	52.90	52.70	20	2,760	0.72%
2021/06/21	8	53.18	6	52.33	52.10	2	2,788	0.07%
2021/06/18	1	54.10	1	53.70	54.10	0	2,806	0.00%
2021/06/17	0	0.00	2	52.80	53.20	-2	2,939	-0.07%
2021/06/16	5	53.32	0	0.00	53.30	5	3,098	0.16%
2021/06/11	2	52.90	1	52.70	52.70	1	3,238	0.03%
2021/06/10	3	52.27	0	0.00	52.20	3	3,295	0.09%
2021/06/09	0	0.00	2	51.60	51.60	-2	3,380	-0.06%
2021/06/08	1	51.80	1	51.80	51.80	0	3,476	0.00%
2021/06/07	0	0.00	2.5	52.40	52.40	-2.5	3,609	-0.07%
2021/06/04	3	52.80	0	0.00	52.80	3	3,761	0.08%
2021/06/03	0	0.00	1	52.30	52.30	-1	3,825	-0.03%
2021/06/02	0	0.00	17.7	52.81	52.30	-17.7	3,852	-0.46%
2021/06/01	5.2	53.71	0	0.00	53.80	5.2	3,856	0.13%
2021/05/31	7	53.17	0	0.00	53.10	7	3,894	0.18%
2021/05/28	1	53.20	0	0.00	53.20	1	3,953	0.03%
2021/05/27	2	53.10	1	53.00	53.10	1	4,034	0.02%
2021/05/26	0	0.00	9	52.77	52.60	-9	4,173	-0.22%
2021/05/25	12	52.68	12	51.47	52.80	0	4,305	0.00%
2021/05/24	13	51.22	252	50.80	51.40	-239	4,431	-5.39%	大賣/鉅額交易
2021/05/21	6	50.93	0	0.00	51.00	6	4,569	0.13%
2021/05/20	1	50.50	11	50.58	50.50	-10	4,730	-0.21%
2021/05/19	0	0.00	27.8	50.43	50.20	-27.8	4,839	-0.57%
2021/05/18	54	51.21	0	0.00	51.50	54	5,028	1.07%
2021/05/17	5	49.74	10	48.66	50.50	-5	5,222	-0.10%
2021/05/14	2	50.90	61.2	51.41	50.80	-59.2	5,529	-1.07%
2021/05/13	69.5	51.51	13	50.34	51.30	56.5	5,619	1.01%
2021/05/12	12	50.26	39	51.12	50.50	-27	5,974	-0.45%
2021/05/11	20	53.79	6.2	53.17	53.40	13.8	6,523	0.21%
2021/05/10	1	56.30	6	56.07	56.30	-5	6,778	-0.07%
2021/05/07	3	57.53	2	57.80	57.40	1	7,076	0.01%
2021/05/06	1	57.40	2	57.90	56.60	-1	7,306	-0.01%
2021/05/05	6	57.38	6	56.92	56.60	0	7,444	0.00%
2021/05/04	12	56.92	18	56.73	56.50	-6	7,753	-0.08%
2021/05/03	1	60.90	36	60.80	59.90	-35	7,874	-0.44%
2021/04/29	51	61.35	17	61.03	60.90	34	7,962	0.43%
2021/04/28	11.5	59.84	1	60.00	60.00	10.5	8,044	0.13%
2021/04/27	2	59.65	1	59.70	59.40	1	8,246	0.01%
2021/04/26	4	59.95	184.4	59.54	59.90	-180.4	8,506	-2.12%	大賣/鉅額交易
2021/04/23	10	59.25	5	59.06	59.50	5	8,950	0.06%
2021/04/22	3	60.20	1.5	61.23	59.50	1.5	9,136	0.02%
2021/04/21	6	61.57	252	61.63	61.60	-246	9,541	-2.58%	大賣/鉅額交易
2021/04/20	7	62.70	1	62.70	62.80	6	9,662	0.06%
2021/04/19	3	61.43	34	61.06	61.40	-31	9,696	-0.32%
2021/04/16	29	61.13	25.5	60.90	61.10	3.5	9,702	0.04%
2021/04/15	19	61.82	6	60.85	61.80	13	9,705	0.13%
2021/04/14	33	59.50	502	59.47	60.00	-469	9,741	-4.81%	大賣/鉅額交易
2021/04/13	9	61.50	16	60.97	60.40	-7	9,761	-0.07%
2021/04/12	120	61.89	0	0.00	61.50	120	9,769	1.23%	大買/鉅額交易
2021/04/09	1	62.80	9	63.34	62.10	-8	9,773	-0.08%
2021/04/08	9	62.96	16	62.98	63.10	-7	9,761	-0.07%
2021/04/07	18	62.94	10	62.02	62.80	8	9,847	0.08%
2021/04/06	22	62.15	0	0.00	62.00	22	9,888	0.22%
2021/04/01	12	62.47	0	0.00	62.30	12	9,866	0.12%
2021/03/31	8	63.90	1	64.50	63.60	7	9,826	0.07%
2021/03/30	4	64.00	1	63.20	64.00	3	9,797	0.03%
2021/03/29	0	0.00	1	62.50	62.80	-1	9,781	-0.01%
2021/03/26	2	62.20	0	0.00	62.40	2	9,785	0.02%
2021/03/25	5	62.50	12	61.10	61.10	-7	9,767	-0.07%
2021/03/24	1	63.20	0	0.00	63.40	1	9,730	0.01%
2021/03/23	2	63.75	4	63.85	63.70	-2	9,775	-0.02%
2021/03/22	5	65.54	48	65.71	64.80	-43	9,745	-0.44%
2021/03/19	78.8	65.27	89.5	64.63	65.80	-10.7	9,687	-0.11%
2021/03/18	60	64.86	280.3	64.47	64.80	-220.3	9,600	-2.29%	大賣/鉅額交易
2021/03/17	0	0.00	8	64.00	63.40	-8	9,543	-0.08%
2021/03/16	8	63.80	1	63.90	64.20	7	9,585	0.07%
2021/03/15	101	64.30	4	64.33	64.10	97	9,611	1.01%	大買/
2021/03/12	0	0.00	3	64.77	64.70	-3	9,597	-0.03%
2021/03/11	306	64.52	27	64.84	65.70	279	9,602	2.91%	大買/鉅額交易
2021/03/10	16	63.68	11	63.64	64.20	5	9,550	0.05%
2021/03/09	86	61.25	2	60.40	61.90	84	9,537	0.88%
2021/03/08	1	61.20	6	61.00	61.40	-5	9,758	-0.05%
2021/03/05	9	60.79	2	60.35	60.70	7	9,768	0.07%
2021/03/04	1	60.70	2	61.15	60.30	-1	9,779	-0.01%
2021/03/03	6	60.80	0	0.00	61.00	6	9,755	0.06%
2021/03/02	1	60.50	0	0.00	60.50	1	9,771	0.01%
2021/02/26	8	63.13	2	62.50	61.00	6	9,731	0.06%
2021/02/25	5	64.26	27	64.43	64.10	-22	9,661	-0.23%
2021/02/24	249	64.30	1	64.10	65.00	248	9,547	2.60%	大買/鉅額交易
2021/02/23	21	62.92	0	0.00	63.10	21	9,452	0.22%
2021/02/22	262	65.04	0	0.00	64.80	262	9,440	2.78%	大買/鉅額交易
2021/02/18	293	64.65	0	0.00	64.20	293	9,277	3.16%	大買/鉅額交易
2021/02/17	1	64.20	0	0.00	64.90	1	9,156	0.01%
2021/02/05	11	61.06	1	62.30	60.80	10	8,941	0.11%
2021/02/04	2	59.60	1	59.80	60.30	1	8,638	0.01%
2021/02/03	340	59.67	0	0.00	58.90	340	8,623	3.94%	大買/鉅額交易
2021/02/02	430	59.50	18	59.71	59.90	412	8,293	4.97%	大買/鉅額交易
2021/02/01	320	57.15	2	56.65	57.90	318	7,781	4.09%	大買/鉅額交易
2021/01/29	432	56.20	2	56.50	55.70	430	7,690	5.59%	大買/鉅額交易
2021/01/28	4	54.20	1	56.20	56.00	3	7,533	0.04%
2021/01/27	1	53.40	1	54.00	54.50	0	7,387	0.00%
2021/01/26	0	0.00	2	54.60	53.90	-2	7,305	-0.03%
2021/01/25	3	54.73	3	55.13	55.80	0	7,138	0.00%
2021/01/22	0	0.00	1	54.10	54.30	-1	7,269	-0.01%
2021/01/20	0	0.00	6	55.23	53.50	-6	7,055	-0.09%
2021/01/19	8	54.23	0	0.00	54.50	8	6,859	0.12%
2021/01/18	3	54.00	0	0.00	54.20	3	6,599	0.05%
2021/01/15	3	51.73	200	51.51	52.40	-197	6,168	-3.19%	大賣/鉅額交易
2021/01/14	4	52.83	0	0.00	52.30	4	6,031	0.07%
2021/01/13	16	48.94	20	48.95	49.15	-4	5,572	-0.07%
2021/01/12	11	47.72	1,090	47.61	47.80	-1,079	5,425	-19.89%	大賣/鉅額交易
2021/01/08	69	48.06	1	48.10	48.70	68	5,373	1.27%
2021/01/07	72	48.28	3	48.35	48.70	69	5,446	1.27%
2021/01/06	67	48.12	1	48.80	47.50	66	5,412	1.22%
2021/01/05	26	48.73	0	0.00	49.00	26	5,344	0.49%
2020/12/31	0	0.00	1	49.35	48.75	-1	5,357	-0.02%
2020/12/30	0	0.00	10	48.95	49.00	-10	5,348	-0.19%
2020/12/29	1	47.95	2	47.53	48.40	-1	5,288	-0.02%
2020/12/23	1	46.55	0	0.00	46.75	1	5,212	0.02%
2020/12/21	20	47.93	4	48.04	47.75	16	5,272	0.30%
2020/12/18	0	0.00	1	48.80	48.55	-1	5,259	-0.02%
2020/12/17	0	0.00	6	49.05	49.15	-6	5,210	-0.12%
2020/12/16	6	48.38	0	0.00	48.50	6	5,207	0.12%
2020/12/15	5	48.30	5	48.81	47.85	0	5,235	0.00%
2020/12/14	3	48.65	3	49.20	48.50	0	5,193	0.00%
2020/12/11	2	48.13	40	48.40	48.50	-38	5,192	-0.73%
2020/12/10	3	48.30	0	0.00	47.95	3	5,300	0.06%
2020/12/09	1	48.70	0	0.00	48.75	1	5,271	0.02%
2020/12/08	0	0.00	2	49.15	48.85	-2	5,257	-0.04%
2020/12/07	1	48.65	8	48.87	49.00	-7	5,276	-0.13%
2020/12/04	6	48.50	1	48.65	48.50	5	5,253	0.10%
2020/12/03	0	0.00	4	49.39	49.00	-4	5,292	-0.08%
2020/12/02	14	47.14	2	47.68	48.80	12	5,298	0.23%
2020/12/01	0	0.00	2	46.10	46.70	-2	5,159	-0.04%
2020/11/30	1	47.25	3	46.73	46.70	-2	5,194	-0.04%
2020/11/27	0	0.00	1	46.85	47.15	-1	5,235	-0.02%
2020/11/26	0	0.00	25	46.73	46.95	-25	5,295	-0.47%
2020/11/25	0	0.00	202	47.74	47.25	-202	5,295	-3.81%	大賣/鉅額交易
2020/11/24	1	48.35	1	48.25	47.15	0	5,339	0.00%
2020/11/23	4	47.95	0	0.00	48.10	4	5,487	0.07%
2020/11/19	0	0.00	4	48.01	48.00	-4	6,280	-0.06%
2020/11/18	235	46.82	1	47.00	47.15	234	6,249	3.74%	大買/鉅額交易
2020/11/17	76	47.01	0	0.00	47.05	76	6,220	1.22%
2020/11/16	5	47.73	50	47.77	47.60	-45	6,230	-0.72%
2020/11/13	2	47.08	0	0.00	47.05	2	6,161	0.03%
2020/11/12	1	46.80	0	0.00	46.75	1	6,162	0.02%
2020/11/11	9	47.06	2,567	47.21	46.95	-2,558	6,126	-41.75%	大賣/鉅額交易
2020/11/09	7	46.99	11	46.75	46.80	-4	5,921	-0.07%
2020/11/06	9	46.98	0	0.00	47.15	9	5,840	0.15%
2020/11/05	0	0.00	1	45.80	46.65	-1	5,665	-0.02%
2020/11/04	1	45.55	1	46.25	45.45	0	5,552	0.00%
2020/11/03	5	45.95	0	0.00	45.70	5	5,484	0.09%
2020/11/02	10	45.25	0	0.00	45.25	10	5,409	0.18%
2020/10/30	0	0.00	5	44.91	44.40	-5	5,310	-0.09%
2020/10/29	0	0.00	3	43.52	43.65	-3	5,029	-0.06%
2020/10/28	0	0.00	2	44.18	43.45	-2	5,112	-0.04%
2020/10/27	0	0.00	1	44.05	44.30	-1	5,143	-0.02%
2020/10/22	13	44.65	0	0.00	44.70	13	5,215	0.25%
2020/10/21	2	44.23	0	0.00	44.25	2	5,173	0.04%
2020/10/19	8	44.47	3	44.75	44.50	5	5,241	0.10%
2020/10/16	1	45.10	0	0.00	44.05	1	5,293	0.02%
2020/10/15	40	45.24	0	0.00	45.00	40	5,344	0.75%
2020/10/14	0	0.00	10	44.55	44.60	-10	5,391	-0.19%
2020/10/13	92	44.03	4	43.95	44.05	88	5,530	1.59%
2020/10/06	2	43.85	0	0.00	43.90	2	5,709	0.04%
2020/09/30	1	42.60	0	0.00	42.75	1	5,834	0.02%
2020/09/29	1	42.25	3	42.60	42.65	-2	5,923	-0.03%
2020/09/28	4	41.70	0	0.00	41.95	4	6,092	0.07%
2020/09/25	0	0.00	1	42.10	42.00	-1	6,222	-0.02%
2020/09/24	0	0.00	18	42.61	42.50	-18	6,207	-0.29%
2020/09/23	0	0.00	55	42.98	43.10	-55	6,195	-0.89%
2020/09/22	0	0.00	16	43.38	43.40	-16	6,191	-0.26%
2020/09/21	0	0.00	8	43.38	43.00	-8	6,186	-0.13%
2020/09/18	0	0.00	2	44.58	44.55	-2	6,214	-0.03%
2020/09/17	0	0.00	19	44.43	44.60	-19	6,310	-0.30%
2020/09/16	5	45.00	6	44.96	44.60	-1	6,286	-0.02%
2020/09/14	3	43.27	100	44.01	44.05	-97	6,179	-1.57%
2020/09/11	1	43.00	0	0.00	42.85	1	6,184	0.02%
2020/09/10	1	43.50	0	0.00	43.65	1	6,151	0.02%
2020/09/09	0	0.00	4	43.71	43.40	-4	6,100	-0.07%
2020/09/07	0	0.00	1	43.75	43.80	-1	5,985	-0.02%
2020/09/04	1,115	43.85	0	0.00	44.00	1,115	5,950	18.74%	大買/鉅額交易
2020/09/03	9	43.47	2	42.65	42.50	7	5,931	0.12%
2020/09/02	2	43.33	1	43.10	42.90	1	5,994	0.02%
2020/08/31	0	0.00	61	45.31	44.70	-61	5,915	-1.03%
2020/08/28	0	0.00	1	46.90	45.85	-1	5,923	-0.02%
2020/08/27	14	46.45	1	46.45	46.40	13	5,964	0.22%
2020/08/26	60	46.93	55	45.98	46.55	5	5,783	0.09%
2020/08/25	46	44.18	1	44.20	45.00	45	5,292	0.85%
2020/08/24	303	42.00	0	0.00	42.45	303	4,943	6.13%	大買/鉅額交易
2020/08/21	0	0.00	9	39.69	40.00	-9	4,879	-0.18%
2020/08/20	1	38.15	3	39.63	39.35	-2	4,855	-0.04%
2020/08/19	4	40.74	0	0.00	40.60	4	4,778	0.08%
2020/08/18	8	41.04	0	0.00	40.95	8	4,762	0.17%
2020/08/17	10	41.62	0	0.00	41.45	10	4,754	0.21%
2020/08/14	1	41.20	0	0.00	41.30	1	4,764	0.02%
2020/08/13	2	41.28	0	0.00	41.35	2	4,785	0.04%
2020/08/11	0	0.00	11	41.73	41.70	-11	4,801	-0.23%
2020/08/10	4	42.31	3	42.55	42.20	1	4,800	0.02%
2020/08/07	0	0.00	1	42.10	42.25	-1	4,820	-0.02%
2020/08/06	17	42.10	3	41.80	41.90	14	4,902	0.29%
2020/08/05	0	0.00	1	42.45	42.15	-1	4,965	-0.02%
2020/07/31	22	41.75	8	41.85	41.85	14	4,860	0.29%
2020/07/30	1	41.30	2	41.23	41.75	-1	4,821	-0.02%
2020/07/28	0	0.00	6	40.91	40.15	-6	4,759	-0.13%
2020/07/27	0	0.00	3	41.43	40.85	-3	4,806	-0.06%
2020/07/24	1	42.20	4	42.74	41.70	-3	4,789	-0.06%
2020/07/23	0	0.00	3	43.25	43.00	-3	4,732	-0.06%
2020/07/22	1	43.05	3	42.67	43.65	-2	4,701	-0.04%
2020/07/21	1	42.70	1	42.60	42.50	0	4,640	0.00%
2020/07/20	0	0.00	3	43.90	42.95	-3	4,574	-0.07%
2020/07/17	2	46.28	1	46.30	46.30	1	4,432	0.02%
2020/07/16	0	0.00	10	46.01	46.00	-10	4,292	-0.23%
2020/07/15	2	46.03	0	0.00	45.95	2	4,248	0.05%
2020/07/14	500	45.89	0	0.00	45.60	500	4,313	11.59%	大買/鉅額交易
2020/07/13	2	45.88	0	0.00	45.90	2	4,271	0.05%
2020/07/10	0	0.00	1	46.65	46.55	-1	4,210	-0.02%
2020/07/09	540	48.12	0	0.00	47.85	540	4,137	13.05%	大買/鉅額交易
2020/07/07	1	47.65	0	0.00	47.70	1	3,978	0.03%
2020/07/06	21	48.94	7	48.51	48.75	14	3,839	0.36%
2020/07/03	0	0.00	2	48.75	48.60	-2	3,754	-0.05%
2020/07/02	1	48.25	6	48.40	48.55	-5	3,762	-0.13%
2020/07/01	1	48.20	0	0.00	48.50	1	3,760	0.03%
2020/06/30	0	0.00	1	47.90	47.90	-1	3,753	-0.03%
2020/06/29	3	46.62	186	46.12	46.15	-183	3,738	-4.89%	大賣/鉅額交易
2020/06/24	0	0.00	30	49.00	47.75	-30	3,646	-0.82%
2020/06/23	0	0.00	1	48.95	49.40	-1	3,540	-0.03%
2020/06/19	1	49.95	296	50.19	49.95	-295	3,536	-8.34%	大賣/鉅額交易
2020/06/18	3	50.02	0	0.00	50.90	3	3,480	0.09%
2020/06/15	0	0.00	10	48.82	48.05	-10	3,481	-0.29%
2020/06/12	8	47.80	13	49.07	49.10	-5	3,496	-0.14%
2020/06/11	273	50.48	2	50.15	49.20	271	3,480	7.79%	大買/鉅額交易
2020/06/10	30	52.27	41	51.49	52.10	-11	3,405	-0.32%
2020/06/09	514	51.26	0	0.00	51.30	514	3,344	15.37%	大買/鉅額交易
2020/06/08	3	49.15	0	0.00	49.50	3	3,269	0.09%
2020/06/05	5	49.50	0	0.00	49.55	5	3,237	0.15%
2020/06/03	4	49.90	0	0.00	50.00	4	3,227	0.12%
2020/06/01	10	47.19	0	0.00	47.50	10	3,088	0.32%
2020/05/29	23	46.35	0	0.00	46.35	23	3,079	0.75%
2020/05/22	0	0.00	6	46.44	46.30	-6	3,197	-0.19%
2020/05/20	6	46.38	2	46.20	46.90	4	3,181	0.13%
2020/05/19	6	46.75	15	47.30	46.50	-9	3,183	-0.28%
2020/05/18	1	48.50	0	0.00	47.00	1	3,246	0.03%
2020/05/15	1	47.75	19	47.45	47.95	-18	3,274	-0.55%
2020/05/14	0	0.00	1	47.80	47.80	-1	3,272	-0.03%
2020/05/13	2	50.10	4	49.50	50.40	-2	3,215	-0.06%
2020/05/12	0	0.00	1	48.25	49.65	-1	3,169	-0.03%
2020/05/11	1	48.15	0	0.00	48.00	1	3,115	0.03%
2020/05/07	1	47.30	1	47.30	47.75	0	3,094	0.00%
2020/05/05	0	0.00	1	46.00	46.00	-1	3,148	-0.03%
2020/05/04	0	0.00	3	45.58	45.50	-3	3,161	-0.09%
2020/04/30	3	47.23	7	47.25	47.10	-4	3,151	-0.13%
2020/04/28	0	0.00	8	47.85	47.80	-8	3,161	-0.25%
2020/04/23	0	0.00	1	47.25	46.85	-1	3,272	-0.03%
2020/04/21	0	0.00	1	47.60	46.10	-1	3,275	-0.03%
2020/04/20	1	48.05	0	0.00	48.20	1	3,253	0.03%
2020/04/17	0	0.00	5	47.70	47.75	-5	3,221	-0.16%
2020/04/16	0	0.00	7	45.42	46.05	-7	3,149	-0.22%
2020/04/14	14	43.75	0	0.00	44.00	14	3,159	0.44%
2020/04/10	13	43.84	5	43.91	43.80	8	3,188	0.25%
2020/04/08	1	42.50	0	0.00	43.45	1	3,221	0.03%
2020/04/07	1	42.40	16	42.06	42.40	-15	3,174	-0.47%
2020/04/06	2	40.50	0	0.00	40.40	2	3,131	0.06%
2020/04/01	0	0.00	4	40.25	40.00	-4	3,106	-0.13%
2020/03/31	22	38.60	4	39.23	38.60	18	3,078	0.58%
2020/03/30	2	38.00	1	37.50	38.60	1	3,049	0.03%
2020/03/26	0	0.00	1	38.90	38.65	-1	3,014	-0.03%
2020/03/25	10	39.34	0	0.00	39.40	10	3,008	0.33%
2020/03/24	194	37.15	0	0.00	36.50	194	2,964	6.54%	大買/鉅額交易
2020/03/23	65	34.94	0	0.00	35.10	65	2,947	2.21%
2020/03/20	0	0.00	3	35.48	36.55	-3	2,945	-0.10%
2020/03/19	2	36.60	2	34.15	34.00	0	2,929	0.00%
2020/03/18	0	0.00	1	38.20	37.75	-1	2,896	-0.03%
2020/03/17	11	39.76	0	0.00	39.30	11	2,899	0.38%
2020/03/16	2	41.35	1	40.30	40.00	1	2,936	0.03%
2020/03/13	1	39.15	3	39.37	41.00	-2	2,914	-0.07%
2020/03/12	12	44.42	18	44.01	42.95	-6	2,885	-0.21%
2020/03/11	2	46.80	9	47.16	46.70	-7	2,843	-0.25%
2020/03/10	9	45.54	0	0.00	46.10	9	2,833	0.32%
2020/03/09	14	45.56	17	46.76	45.30	-3	2,855	-0.11%
2020/03/06	8	48.60	28	48.46	48.30	-20	2,814	-0.71%
2020/03/05	0	0.00	1	49.30	49.15	-1	2,852	-0.04%
2020/03/04	3	48.70	301	48.33	48.35	-298	2,891	-10.31%	大賣/鉅額交易
2020/03/03	4	49.24	11	49.65	49.00	-7	2,901	-0.24%
2020/03/02	36	48.53	0	0.00	48.50	36	2,884	1.25%
2020/02/27	0	0.00	17	49.14	48.95	-17	2,867	-0.59%
2020/02/26	0	0.00	1	50.20	50.10	-1	2,879	-0.03%
2020/02/25	11	50.45	14	50.33	51.00	-3	2,863	-0.10%
2020/02/24	0	0.00	6	51.90	51.80	-6	2,903	-0.21%
2020/02/21	3	53.20	6	52.93	52.90	-3	2,933	-0.10%
2020/02/20	1	53.30	22	53.65	53.20	-21	2,964	-0.71%
2020/02/19	36	53.88	1	53.70	53.50	35	2,975	1.18%
2020/02/18	0	0.00	4	52.75	52.30	-4	2,953	-0.14%
2020/02/17	1	53.00	1	53.20	53.50	0	3,061	0.00%
2020/02/14	2	53.25	6	53.07	53.20	-4	3,177	-0.13%
2020/02/13	108	53.90	5	53.16	53.20	103	3,287	3.13%	大買/鉅額交易
2020/02/12	5	53.00	2	52.30	52.80	3	3,369	0.09%
2020/02/11	4	52.03	10	52.26	52.30	-6	3,417	-0.18%
2020/02/10	8	51.26	4	50.60	51.20	4	3,575	0.11%
2020/02/07	4	52.53	6	52.47	52.40	-2	3,887	-0.05%
2020/02/06	9	52.69	0	0.00	52.80	9	4,146	0.22%
2020/02/05	0	0.00	6	52.32	52.10	-6	4,369	-0.14%
2020/02/04	4	52.00	4	52.08	52.10	0	4,586	0.00%
2020/02/03	73	49.60	9	49.29	51.00	64	4,680	1.37%
2020/01/31	11	53.27	7	53.33	53.00	4	4,735	0.08%
2020/01/30	1	55.20	14	53.73	53.20	-13	5,243	-0.25%
2020/01/20	0	0.00	51	59.10	59.10	-51	5,266	-0.97%
2020/01/17	202	59.64	62	59.62	59.50	140	5,318	2.63%	大買/鉅額交易
2020/01/16	1	59.70	63	59.52	59.40	-62	5,400	-1.15%
2020/01/15	2	60.00	59	59.80	59.80	-57	5,465	-1.04%
2020/01/14	2	60.65	2	60.55	60.70	0	5,703	0.00%
2020/01/13	2	60.20	12	60.27	60.30	-10	5,772	-0.17%
2020/01/10	11	59.83	10	59.85	59.60	1	5,861	0.02%
2020/01/09	114	60.08	1	59.90	59.70	113	5,932	1.90%	大買/鉅額交易
2020/01/08	1	59.70	26	59.92	59.70	-25	6,020	-0.42%
2020/01/07	10	61.86	0	0.00	61.20	10	6,092	0.16%
2020/01/06	0	0.00	25	62.30	62.10	-25	6,167	-0.41%
2020/01/03	4	64.48	18	63.92	63.70	-14	6,200	-0.23%
2020/01/02	10	63.87	1	63.40	64.10	9	6,331	0.14%
2019/12/31	1	63.10	5	63.14	63.40	-4	6,429	-0.06%
2019/12/30	2	63.50	13	63.30	63.30	-11	6,658	-0.17%
2019/12/27	14	63.22	142	63.26	63.20	-128	6,869	-1.86%	大賣/鉅額交易
2019/12/26	27	63.19	122	62.96	63.10	-95	7,063	-1.34%	大賣/
2019/12/25	1	62.70	0	0.00	62.60	1	7,195	0.01%
2019/12/24	1	62.50	11	62.35	62.30	-10	7,296	-0.14%
2019/12/23	0	0.00	14	62.93	62.80	-14	7,328	-0.19%
2019/12/20	20	63.07	1	62.70	62.60	19	7,369	0.26%
2019/12/18	3	62.60	1	63.10	62.40	2	7,631	0.03%
2019/12/17	3	62.90	20	62.80	62.80	-17	7,667	-0.22%
2019/12/16	23	62.67	0	0.00	62.90	23	7,693	0.30%
2019/12/13	6	62.42	9	62.50	61.90	-3	7,714	-0.04%
2019/12/12	12	63.54	14	63.44	62.90	-2	7,743	-0.03%
2019/12/11	9	63.47	62	64.25	63.30	-53	7,751	-0.68%
2019/12/10	51	63.57	101	63.36	63.50	-50	7,871	-0.64%	大賣/
2019/12/09	64	63.57	0	0.00	63.40	64	8,005	0.80%
2019/12/06	16	63.26	31	63.17	62.50	-15	8,147	-0.18%
2019/12/05	33	63.46	43	63.51	63.30	-10	8,208	-0.12%
2019/12/04	49	62.86	23	61.57	62.70	26	8,454	0.31%
2019/12/03	17	61.89	0	0.00	61.70	17	8,485	0.20%
2019/12/02	16	62.10	43	61.33	61.20	-27	8,479	-0.32%
2019/11/29	5	63.16	64	63.05	62.50	-59	8,447	-0.70%
2019/11/28	13	64.05	5	64.40	63.80	8	8,477	0.09%
2019/11/27	1	64.20	10	63.97	64.00	-9	8,499	-0.11%
2019/11/26	10	63.96	4	64.20	64.10	6	8,509	0.07%
2019/11/25	6	63.50	19	63.89	63.70	-13	8,510	-0.15%
2019/11/22	10	64.08	21	63.90	63.90	-11	8,547	-0.13%
2019/11/21	1	64.30	119	64.05	64.30	-118	8,765	-1.35%	大賣/鉅額交易
2019/11/20	13	65.62	71	65.33	65.30	-58	8,814	-0.66%
2019/11/19	71	66.52	4	66.00	66.00	67	9,166	0.73%
2019/11/18	24	66.72	25	66.69	66.70	-1	9,281	-0.01%
2019/11/15	10	66.82	71	66.70	66.40	-61	9,341	-0.65%
2019/11/14	50	67.38	137	67.83	67.10	-87	9,384	-0.93%	大賣/
2019/11/13	206	66.87	127	66.71	66.90	79	9,347	0.85%	大買/大賣/
2019/11/12	94	65.42	132	65.83	65.90	-38	9,479	-0.40%	大賣/
2019/11/11	40	64.69	82	65.84	64.00	-42	9,646	-0.44%
2019/11/08	90	67.06	72	66.73	66.90	18	9,641	0.19%
2019/11/07	78	66.29	73	66.75	66.30	5	9,805	0.05%
2019/11/06	223	67.43	164	67.42	66.60	59	9,818	0.60%	大買/大賣/
2019/11/05	113	66.70	312	66.86	66.50	-199	9,702	-2.05%	大買/大賣/鉅額交易
2019/11/04	153	65.23	369	65.33	65.60	-216	9,686	-2.23%	大買/大賣/鉅額交易
2019/11/01	63	64.03	211	64.22	63.90	-148	9,845	-1.50%	大賣/鉅額交易
2019/10/31	118	64.88	5	65.00	65.00	113	10,188	1.11%	大買/鉅額交易
2019/10/30	6	64.35	57	64.08	63.90	-51	10,575	-0.48%
2019/10/29	76	65.59	57	66.16	64.60	19	10,517	0.18%
2019/10/28	0	0.00	36	64.63	64.40	-36	10,022	-0.36%
2019/10/25	42	64.26	13	64.54	64.20	29	9,933	0.29%
2019/10/24	131	63.74	3	63.60	64.00	128	9,892	1.29%	大買/鉅額交易
2019/10/23	31	62.92	114	62.67	62.70	-83	9,849	-0.84%	大賣/
2019/10/22	41	63.63	42	64.96	63.10	-1	9,833	-0.01%
2019/10/21	33	64.17	32	63.65	64.30	1	9,599	0.01%
2019/10/18	29	64.02	11	63.60	63.40	18	9,584	0.19%
2019/10/17	14	63.31	55	63.48	63.30	-41	9,579	-0.43%
2019/10/16	77	63.21	224	62.86	63.30	-147	9,571	-1.54%	大賣/鉅額交易
2019/10/15	42	63.22	7	62.97	62.30	35	9,508	0.37%
2019/10/14	32	62.67	173	62.57	62.30	-141	9,441	-1.49%	大賣/鉅額交易
2019/10/09	3	62.47	165	62.56	62.20	-162	9,397	-1.72%	大賣/鉅額交易
2019/10/08	25	63.08	141	64.02	62.60	-116	9,464	-1.23%	大賣/鉅額交易
2019/10/07	113	63.74	27	63.46	63.70	86	9,548	0.90%	大買/
2019/10/04	19	62.97	67	64.22	62.50	-48	9,463	-0.51%
2019/10/03	363	63.27	65	62.70	63.60	298	9,263	3.22%	大買/鉅額交易
2019/10/02	284	62.28	97	61.85	62.50	187	9,151	2.04%	大買/鉅額交易
2019/10/01	93	61.62	42	61.75	61.00	51	8,990	0.57%
2019/09/27	3	59.33	12	59.41	59.10	-9	8,875	-0.10%
2019/09/26	0	0.00	4	60.53	60.50	-4	8,827	-0.05%
2019/09/25	1	60.70	108	60.79	61.00	-107	8,887	-1.20%	大賣/鉅額交易
2019/09/24	84	62.69	41	61.95	61.50	43	9,042	0.48%
2019/09/23	23	61.13	3	61.40	61.20	20	8,835	0.23%
2019/09/20	5	61.20	106	60.88	61.20	-101	8,840	-1.14%	大賣/鉅額交易
2019/09/19	2	60.40	3	60.40	60.30	-1	8,815	-0.01%
2019/09/18	0	0.00	4	61.30	61.10	-4	8,834	-0.05%
2019/09/17	0	0.00	6	61.00	61.00	-6	8,793	-0.07%
2019/09/16	0	0.00	180	61.35	61.30	-180	8,788	-2.05%	大賣/鉅額交易
2019/09/12	37	62.48	64	63.01	62.40	-27	8,809	-0.31%
2019/09/11	44	62.43	22	62.33	61.80	22	8,800	0.25%
2019/09/10	289	61.60	56	61.38	61.80	233	8,753	2.66%	大買/鉅額交易
2019/09/09	42	60.77	15	60.23	60.30	27	8,612	0.31%
2019/09/06	28	62.22	23	61.12	59.80	5	8,539	0.06%
2019/09/05	24	59.96	1	59.20	59.70	23	8,305	0.28%
2019/09/04	2	59.40	0	0.00	59.20	2	8,278	0.02%
2019/09/03	2	58.40	2	59.20	58.80	0	8,340	0.00%
2019/09/02	3	59.67	5	59.72	59.10	-2	8,384	-0.02%
2019/08/30	44	58.67	24	58.96	59.10	20	8,349	0.24%
2019/08/29	0	0.00	2	58.05	58.00	-2	8,373	-0.02%
2019/08/28	23	57.84	0	0.00	57.80	23	8,474	0.27%
2019/08/27	0	0.00	519	58.00	57.50	-519	8,496	-6.11%	大賣/鉅額交易
2019/08/26	7	57.39	13	58.17	56.70	-6	8,490	-0.07%
2019/08/23	1	61.00	517	61.08	61.20	-516	8,348	-6.18%	大賣/鉅額交易
2019/08/22	58	62.71	73	63.41	62.20	-15	8,279	-0.18%
2019/08/21	39	61.70	43	61.58	61.80	-4	7,926	-0.05%
2019/08/20	64	61.01	5	61.00	60.20	59	7,874	0.75%
2019/08/19	12	60.97	7	61.01	60.70	5	7,874	0.06%
2019/08/16	9	59.70	14	59.28	59.30	-5	7,800	-0.06%
2019/08/15	97	59.67	17	59.99	59.00	80	7,687	1.04%
2019/08/14	35	61.91	68	61.73	62.20	-33	7,419	-0.44%
2019/08/13	1	61.00	14	60.11	59.70	-13	7,159	-0.18%
2019/08/12	189	60.18	5	59.96	60.00	184	7,064	2.60%	大買/鉅額交易
2019/08/08	13	59.25	78	59.12	58.70	-65	6,838	-0.95%
2019/08/07	80	58.99	215	59.04	58.40	-135	6,678	-2.02%	大賣/鉅額交易
2019/08/06	224	59.30	21	57.37	60.40	203	6,522	3.11%	大買/鉅額交易
2019/08/05	57	60.45	172	60.61	58.60	-115	6,359	-1.81%	大賣/鉅額交易
2019/08/02	60	59.18	87	59.27	59.90	-27	6,038	-0.45%
2019/08/01	784	56.21	39	56.83	58.80	745	5,477	13.60%	大買/鉅額交易
2019/07/31	389	53.22	1	53.60	53.50	388	5,012	7.74%	大買/鉅額交易
2019/07/30	4	52.43	0	0.00	51.90	4	4,981	0.08%
2019/07/29	31	53.59	1	53.60	53.40	30	5,016	0.60%
2019/07/26	167	53.29	6	53.15	53.30	161	5,047	3.19%	大買/鉅額交易
2019/07/25	42	53.32	24	53.27	53.80	18	5,065	0.36%
2019/07/24	184	52.95	0	0.00	52.90	184	5,037	3.65%	大買/鉅額交易
2019/07/23	0	0.00	3	51.87	51.70	-3	5,134	-0.06%
2019/07/22	4	52.18	3	51.80	51.80	1	5,137	0.02%
2019/07/19	3	53.50	10	53.40	53.50	-7	5,151	-0.14%
2019/07/18	13	54.36	5	53.44	53.00	8	5,120	0.16%
2019/07/17	91	55.04	11	54.70	55.10	80	5,077	1.58%
2019/07/16	2	55.90	21	56.01	55.80	-19	5,016	-0.38%
2019/07/15	20	55.85	10	56.40	55.70	10	4,967	0.20%
2019/07/12	18	55.83	395	56.01	56.20	-377	4,950	-7.62%	大賣/鉅額交易
2019/07/11	67	57.16	824	56.99	56.80	-757	4,848	-15.61%	大賣/鉅額交易
2019/07/10	2	55.50	2	55.20	55.50	0	4,634	0.00%
2019/07/09	4	54.78	20	55.55	54.60	-16	4,693	-0.34%
2019/07/08	24	56.12	8	55.53	55.40	16	4,791	0.33%
2019/07/05	375	55.30	267	55.15	55.50	108	4,967	2.17%	大買/大賣/鉅額交易
2019/07/03	172	55.38	7	54.81	54.50	165	5,013	3.29%	大買/鉅額交易
2019/07/02	6	56.23	20	55.58	55.60	-14	5,148	-0.27%
2019/07/01	22	55.98	0	0.00	56.50	22	5,152	0.43%
2019/06/28	7	54.10	2	55.80	54.10	5	5,017	0.10%
2019/06/27	4	55.05	6	55.17	55.00	-2	5,004	-0.04%
2019/06/26	120	54.50	0	0.00	54.10	120	5,080	2.36%	大買/鉅額交易
2019/06/25	233	54.74	10	54.30	54.40	223	5,124	4.35%	大買/鉅額交易
2019/06/24	1	55.40	0	0.00	55.70	1	5,088	0.02%
2019/06/21	265	55.26	0	0.00	55.00	265	5,125	5.17%	大買/鉅額交易
2019/06/20	12	55.74	382	55.61	55.60	-370	5,133	-7.21%	大賣/鉅額交易
2019/06/19	376	54.69	15	53.81	56.30	361	5,108	7.07%	大買/鉅額交易
2019/06/18	131	52.40	28	52.47	52.50	103	4,982	2.07%	大買/鉅額交易
2019/06/17	305	52.30	1	51.00	51.60	304	4,948	6.14%	大買/鉅額交易
2019/06/14	12	51.00	1	51.20	51.00	11	4,943	0.22%
2019/06/13	1	50.80	11	52.00	51.40	-10	4,970	-0.20%
2019/06/12	34	52.55	6	52.38	52.00	28	4,986	0.56%
2019/06/11	10	51.91	6	51.18	51.60	4	5,001	0.08%
2019/06/10	52	50.72	1	50.60	51.00	51	4,974	1.03%
2019/06/06	0	0.00	12	49.00	48.65	-12	5,141	-0.23%
2019/06/05	40	50.19	1	49.50	49.50	39	5,133	0.76%
2019/06/04	7	49.41	7	48.97	49.00	0	5,069	0.00%
2019/06/03	19	48.45	1	48.50	48.35	18	4,984	0.36%
2019/05/31	4	48.08	31	47.70	48.25	-27	5,001	-0.54%
2019/05/30	8	48.41	268	49.03	48.20	-260	5,046	-5.15%	大賣/鉅額交易
2019/05/29	33	46.54	101	46.68	46.60	-68	5,021	-1.35%	大賣/
2019/05/28	136	46.91	147	47.57	46.90	-11	5,004	-0.22%	大買/大賣/
2019/05/27	431	46.30	701	46.08	47.05	-270	5,015	-5.38%	大買/大賣/鉅額交易
2019/05/24	156	48.46	603	48.70	48.60	-447	4,961	-9.01%	大買/大賣/鉅額交易
2019/05/23	3	49.98	186	49.67	50.20	-183	4,901	-3.73%	大賣/鉅額交易
2019/05/22	36	52.58	10	53.13	52.60	26	4,959	0.52%
2019/05/21	42	52.46	14	51.83	52.90	28	5,056	0.55%
2019/05/20	361	52.29	8	52.06	52.30	353	5,167	6.83%	大買/鉅額交易
2019/05/17	19	52.87	14	54.19	51.80	5	5,326	0.09%
2019/05/16	11	55.58	44	54.51	54.30	-33	5,374	-0.61%
2019/05/15	6	55.08	10	54.84	55.40	-4	5,567	-0.07%
2019/05/14	132	55.43	6	54.83	55.30	126	5,622	2.24%	大買/鉅額交易
2019/05/13	19	55.74	0	0.00	55.30	19	5,616	0.34%
2019/05/10	103	56.87	2	56.80	58.00	101	5,551	1.82%	大買/鉅額交易
2019/05/09	1	59.40	1	60.60	59.80	0	5,460	0.00%
2019/05/08	95	60.50	438	60.61	60.60	-343	5,445	-6.30%	大賣/鉅額交易
2019/05/07	24	62.13	4	62.70	62.00	20	5,413	0.37%
2019/05/06	233	59.81	25	59.14	60.60	208	5,394	3.86%	大買/鉅額交易
2019/05/03	4	62.70	1	62.10	62.00	3	5,322	0.06%
2019/05/02	253	62.42	0	0.00	62.60	253	5,275	4.80%	大買/鉅額交易
2019/04/30	12	61.20	4	62.03	63.20	8	5,230	0.15%
2019/04/29	2	62.10	23	67.46	61.40	-21	5,210	-0.40%
2019/04/26	150	69.05	13	69.08	68.20	137	5,073	2.70%	大買/鉅額交易
2019/04/25	2	70.05	8	68.68	69.60	-6	5,137	-0.12%
2019/04/24	16	68.54	17	68.01	68.10	-1	5,129	-0.02%
2019/04/23	23	65.58	3	67.80	66.00	20	5,089	0.39%
2019/04/22	3	67.70	1	67.60	67.40	2	5,075	0.04%
2019/04/19	1	67.60	2	67.70	67.30	-1	5,100	-0.02%
2019/04/18	4	68.05	5	68.20	67.60	-1	5,206	-0.02%
2019/04/17	0	0.00	14	67.83	68.50	-14	5,282	-0.27%
2019/04/16	1	68.50	1	68.90	68.40	0	5,284	0.00%
2019/04/15	4	68.45	7	67.71	67.30	-3	5,255	-0.06%
2019/04/12	0	0.00	2	70.20	69.90	-2	5,180	-0.04%
2019/04/11	143	69.47	17	69.09	67.00	126	5,076	2.48%	大買/鉅額交易
2019/04/10	30	65.20	7	65.80	65.80	23	4,800	0.48%
2019/04/08	18	62.93	0	0.00	64.20	18	4,694	0.38%
2019/04/03	0	0.00	6	62.37	61.90	-6	4,510	-0.13%
2019/04/02	2	61.10	0	0.00	61.90	2	4,403	0.05%
2019/04/01	9	61.02	59	60.80	60.00	-50	4,335	-1.15%
2019/03/29	78	60.58	184	60.15	60.70	-106	4,286	-2.47%	大賣/鉅額交易
2019/03/28	13	60.04	578	60.03	60.00	-565	4,194	-13.47%	大賣/鉅額交易
2019/03/27	0	0.00	104	59.62	59.50	-104	4,149	-2.51%	大賣/鉅額交易
2019/03/26	4	59.80	10	60.00	60.00	-6	4,155	-0.14%
2019/03/25	3	57.97	226	58.07	57.90	-223	4,125	-5.40%	大賣/鉅額交易
2019/03/22	1	60.10	16	60.21	60.10	-15	4,051	-0.37%
2019/03/21	4	61.90	912	61.44	61.00	-908	4,009	-22.64%	大賣/鉅額交易
2019/03/20	17	61.56	8	60.40	60.90	9	3,961	0.23%
2019/03/18	0	0.00	78	62.09	61.50	-78	3,882	-2.01%
2019/03/15	0	0.00	3	63.20	62.40	-3	3,841	-0.08%
2019/03/13	200	62.41	8	61.86	62.50	192	3,775	5.09%	大買/鉅額交易
2019/03/12	65	62.40	30	62.49	62.00	35	3,727	0.94%
2019/03/11	131	59.55	22	59.63	59.80	109	3,536	3.08%	大買/鉅額交易
2019/03/08	2	58.40	6	57.90	58.00	-4	3,562	-0.11%
2019/03/07	8	57.85	100	59.24	57.90	-92	3,641	-2.53%
2019/03/06	0	0.00	12	60.60	59.80	-12	3,746	-0.32%
2019/03/05	12	61.27	27	60.21	60.10	-15	3,727	-0.40%
2019/03/04	21	60.02	62	59.22	59.40	-41	3,641	-1.13%
2019/02/27	14	59.00	74	58.28	58.20	-60	3,573	-1.68%
2019/02/26	93	57.82	147	58.27	57.70	-54	3,559	-1.52%	大賣/
2019/02/25	111	58.17	78	57.97	58.50	33	3,532	0.93%	大買/
2019/02/22	498	58.11	524	58.09	58.00	-26	3,510	-0.74%	大買/大賣/
2019/02/21	5	57.90	683	58.03	58.00	-678	3,517	-19.28%	大賣/鉅額交易
2019/02/20	3	58.70	192	59.46	59.00	-189	3,565	-5.30%	大賣/鉅額交易
2019/02/19	10	59.91	329	59.68	59.70	-319	3,543	-9.00%	大賣/鉅額交易
2019/02/18	154	59.23	108	58.11	58.20	46	3,484	1.32%	大買/大賣/
2019/02/15	127	55.55	103	55.33	56.70	24	3,413	0.70%	大買/大賣/
2019/02/14	945	55.58	113	56.19	55.00	832	3,443	24.16%	大買/大賣/鉅額交易
2019/02/13	257	53.29	38	51.76	53.50	219	3,282	6.67%	大買/鉅額交易
2019/02/12	133	51.19	492	51.20	51.60	-359	3,297	-10.89%	大買/大賣/鉅額交易
2019/02/11	214	51.72	9	51.00	50.90	205	3,287	6.24%	大買/鉅額交易
2019/01/30	1	50.40	1	51.10	50.40	0	3,265	0.00%
2019/01/29	0	0.00	6	50.07	50.70	-6	3,257	-0.18%
2019/01/28	5	50.38	8	50.30	50.50	-3	3,267	-0.09%
2019/01/25	12	50.27	69	49.86	50.30	-57	3,297	-1.73%
2019/01/24	15	49.52	103	48.90	49.70	-88	3,320	-2.65%	大賣/
2019/01/23	6	49.00	5	48.24	49.00	1	3,338	0.03%
2019/01/22	6	49.91	1	48.55	48.55	5	3,339	0.15%
2019/01/21	187	49.38	8	49.25	49.65	179	3,335	5.37%	大買/鉅額交易
2019/01/18	6	49.03	57	48.79	49.10	-51	3,372	-1.51%
2019/01/17	12	49.11	132	49.77	47.90	-120	3,386	-3.54%	大賣/鉅額交易
2019/01/16	42	51.52	136	50.74	50.90	-94	3,300	-2.85%	大賣/
2019/01/15	5	49.61	72	49.74	49.70	-67	3,226	-2.08%
2019/01/14	0	0.00	20	49.57	49.65	-20	3,218	-0.62%
2019/01/11	20	49.67	36	49.79	49.65	-16	3,210	-0.50%
2019/01/10	20	49.12	12	49.69	49.85	8	3,201	0.25%
2019/01/09	4	47.36	0	0.00	48.45	4	3,096	0.13%
2019/01/08	0	0.00	20	44.84	45.30	-20	2,971	-0.67%
2019/01/04	24	42.74	12	43.50	43.55	12	2,957	0.41%
2019/01/03	10	44.69	1	45.30	44.60	9	2,948	0.31%
2019/01/02	0	0.00	8	44.64	44.35	-8	2,926	-0.27%
2018/12/28	2	43.45	1	44.30	43.45	1	2,932	0.03%
2018/12/26	1	43.80	0	0.00	42.80	1	2,941	0.03%
2018/12/25	2	42.30	6	42.83	43.10	-4	2,972	-0.13%
2018/12/24	1	43.20	0	0.00	43.40	1	3,009	0.03%
2018/12/22	0	0.00	1	43.40	43.00	-1	3,022	-0.03%
2018/12/21	11	41.98	3	42.43	43.00	8	3,035	0.26%
2018/12/19	31	44.99	1	44.60	44.50	30	3,000	1.00%
2018/12/14	9	43.95	5	43.12	42.95	4	3,025	0.13%
2018/12/13	1	44.45	11	44.45	44.45	-10	3,049	-0.33%
2018/12/12	25	45.46	0	0.00	45.00	25	3,048	0.82%
2018/12/10	8	43.84	0	0.00	44.35	8	3,060	0.26%
2018/12/07	1	44.55	1	45.20	44.80	0	3,072	0.00%
2018/12/06	1	45.85	7	44.41	44.40	-6	3,087	-0.19%
2018/12/05	6	45.50	1	46.40	47.50	5	3,062	0.16%
2018/12/04	1	47.55	0	0.00	46.90	1	3,072	0.03%
2018/12/03	266	48.17	0	0.00	48.60	266	3,083	8.63%	大買/鉅額交易
2018/11/30	51	46.06	24	45.63	46.00	27	3,069	0.88%
2018/11/29	130	44.63	111	44.61	44.45	19	2,983	0.64%	大買/大賣/
2018/11/28	1	42.45	1	41.45	42.30	0	2,850	0.00%
2018/11/27	0	0.00	1	41.45	41.20	-1	2,829	-0.04%
2018/11/26	7	41.10	1	41.50	40.95	6	2,806	0.21%
2018/11/23	1	40.50	0	0.00	40.60	1	2,806	0.04%
2018/11/22	30	41.75	11	41.30	41.30	19	2,808	0.68%
2018/11/21	0	0.00	5	42.80	42.20	-5	2,838	-0.18%
2018/11/20	212	42.35	3	42.33	42.60	209	2,804	7.45%	大買/鉅額交易
2018/11/19	414	42.53	80	43.12	42.30	334	2,752	12.13%	大買/鉅額交易
2018/11/16	146	41.24	3	40.40	41.10	143	2,609	5.48%	大買/鉅額交易
2018/11/15	3	39.50	1	39.55	39.45	2	2,533	0.08%
2018/11/13	0	0.00	69	38.49	40.05	-69	2,384	-2.89%
2018/11/08	121	39.69	0	0.00	39.50	121	2,134	5.67%	大買/鉅額交易
2018/11/07	0	0.00	2	38.85	38.50	-2	2,098	-0.10%
2018/11/06	0	0.00	4	40.15	38.85	-4	2,098	-0.19%
2018/11/01	14	41.30	0	0.00	41.30	14	2,095	0.67%
2018/10/31	698	41.37	2	41.25	41.60	696	2,161	32.20%	大買/鉅額交易
2018/10/30	2	39.70	63	39.64	39.95	-61	2,176	-2.80%
2018/10/26	118	40.58	211	40.81	40.00	-93	2,203	-4.22%	大買/大賣/
2018/10/24	200	45.01	0	0.00	45.40	200	2,205	9.07%	大買/鉅額交易
2018/10/23	0	0.00	1	44.15	43.80	-1	2,244	-0.04%
2018/10/19	80	43.90	0	0.00	43.90	80	2,283	3.50%
2018/10/17	10	44.65	0	0.00	44.00	10	2,263	0.44%
2018/10/15	0	0.00	11	43.49	43.55	-11	2,401	-0.46%
2018/10/12	379	43.01	2	42.95	43.95	377	2,475	15.23%	大買/鉅額交易
2018/10/11	144	44.06	15	44.01	43.05	129	2,478	5.20%	大買/鉅額交易
2018/10/09	24	48.50	0	0.00	47.80	24	2,458	0.98%
2018/10/08	136	49.02	2	49.05	49.20	134	2,459	5.45%	大買/鉅額交易
2018/10/05	38	47.27	4	47.88	47.75	34	2,491	1.36%
2018/10/04	10	50.21	3	50.13	50.20	7	2,473	0.28%
2018/10/03	2	51.20	14	51.62	50.40	-12	2,488	-0.48%
2018/10/02	15	51.62	4	51.10	51.40	11	2,458	0.45%
2018/10/01	0	0.00	4	49.01	50.40	-4	2,422	-0.17%
2018/09/28	20	48.45	4	48.63	48.85	16	2,425	0.66%
2018/09/27	60	48.85	1	49.00	48.70	59	2,432	2.43%
2018/09/26	201	48.96	2	48.90	49.15	199	2,440	8.16%	大買/鉅額交易
2018/09/25	2	48.43	47	48.81	48.25	-45	2,441	-1.84%
2018/09/21	2	49.35	1	49.00	49.00	1	2,451	0.04%
2018/09/20	4	49.34	3	49.50	49.00	1	2,524	0.04%
2018/09/19	1	49.75	344	49.73	50.20	-343	2,482	-13.82%	大賣/鉅額交易
2018/09/18	0	0.00	324	48.14	48.20	-324	2,449	-13.23%	大賣/鉅額交易
2018/09/17	0	0.00	488	48.03	48.45	-488	2,441	-19.99%	大賣/鉅額交易
2018/09/14	11	48.46	434	47.50	48.45	-423	2,438	-17.35%	大賣/鉅額交易
2018/09/13	63	47.31	0	0.00	46.85	63	2,424	2.60%
2018/09/12	304	47.41	0	0.00	48.00	304	2,438	12.47%	大買/鉅額交易
2018/09/11	5	47.59	115	47.58	47.30	-110	2,439	-4.51%	大賣/鉅額交易
2018/09/10	14	48.86	0	0.00	48.00	14	2,440	0.57%
2018/09/07	0	0.00	87	51.88	51.30	-87	2,415	-3.60%
2018/09/06	10	55.87	0	0.00	53.80	10	2,382	0.42%
2018/09/05	0	0.00	3	54.80	55.00	-3	2,333	-0.13%
2018/09/03	20	55.45	0	0.00	55.20	20	2,309	0.87%
2018/08/31	40	56.75	0	0.00	57.00	40	2,314	1.73%
2018/08/29	0	0.00	2	58.60	58.90	-2	2,395	-0.08%
2018/08/28	0	0.00	3	59.07	59.00	-3	2,385	-0.13%
2018/08/23	0	0.00	2	56.20	55.60	-2	2,337	-0.09%
2018/08/22	5	55.90	20	55.83	55.60	-15	2,334	-0.64%
2018/08/20	0	0.00	1	57.20	56.00	-1	2,335	-0.04%
2018/08/17	9	58.48	1	58.60	57.60	8	2,340	0.34%
2018/08/16	18	58.17	0	0.00	58.00	18	2,365	0.76%
2018/08/15	0	0.00	1	58.50	58.10	-1	2,373	-0.04%
2018/08/14	0	0.00	1	59.00	59.00	-1	2,376	-0.04%
2018/08/13	9	57.14	0	0.00	56.80	9	2,417	0.37%
2018/08/09	0	0.00	1	60.40	59.60	-1	2,390	-0.04%
2018/08/08	285	59.97	1	60.40	60.40	284	2,374	11.96%	大買/鉅額交易
2018/08/07	0	0.00	1	60.50	60.00	-1	2,353	-0.04%
2018/08/06	0	0.00	3	58.40	58.80	-3	2,257	-0.13%
2018/08/02	0	0.00	3	57.17	56.50	-3	2,267	-0.13%
2018/07/31	3	57.17	18	57.50	57.50	-15	2,207	-0.68%
2018/07/30	77	57.13	306	56.96	56.50	-229	2,214	-10.34%	大賣/鉅額交易
2018/07/26	17	54.78	403	54.80	54.80	-386	2,166	-17.82%	大賣/鉅額交易
2018/07/25	0	0.00	4	55.63	54.50	-4	2,164	-0.18%
2018/07/23	0	0.00	2	56.85	55.20	-2	2,183	-0.09%
2018/07/20	0	0.00	9	55.51	55.80	-9	2,136	-0.42%
2018/07/19	1	54.00	1	54.00	53.40	0	2,080	0.00%
2018/07/18	6	52.82	55	53.11	52.60	-49	2,038	-2.40%
2018/07/17	2	52.95	2	53.10	53.10	0	2,021	0.00%
2018/07/16	0	0.00	53	53.04	52.90	-53	2,047	-2.59%
2018/07/11	0	0.00	4	53.25	53.00	-4	2,051	-0.19%
2018/07/06	3	54.20	0	0.00	54.90	3	2,053	0.15%
2018/07/05	2	54.70	8	56.06	54.90	-6	2,063	-0.29%
2018/07/04	9	59.03	0	0.00	59.00	9	2,066	0.44%
2018/07/03	1	60.40	9	59.80	59.80	-8	2,073	-0.39%
2018/07/02	0	0.00	26	61.15	60.00	-26	2,065	-1.26%
2018/06/29	71	62.37	1	61.80	61.80	70	2,057	3.40%
2018/06/28	68	59.14	17	59.72	59.70	51	1,968	2.59%
2018/06/26	1	57.40	0	0.00	58.20	1	1,966	0.05%
2018/06/25	1	57.70	0	0.00	58.10	1	1,969	0.05%
2018/06/22	76	58.63	0	0.00	58.90	76	1,967	3.86%
2018/06/21	6	59.95	0	0.00	59.00	6	1,976	0.30%
2018/06/20	9	60.01	0	0.00	60.50	9	1,999	0.45%
2018/06/19	100	61.88	0	0.00	61.30	100	2,030	4.93%
2018/06/14	7	61.10	1	62.90	61.10	6	2,064	0.29%
2018/06/11	1	61.90	1	61.70	61.70	0	2,085	0.00%
2018/06/08	0	0.00	2	62.20	62.10	-2	2,092	-0.10%
2018/06/07	175	62.99	0	0.00	63.10	175	2,104	8.32%	大買/鉅額交易
2018/06/06	0	0.00	11	60.96	62.60	-11	2,076	-0.53%
2018/05/30	0	0.00	2	57.55	57.20	-2	2,110	-0.09%
2018/05/29	0	0.00	1	59.00	58.20	-1	2,148	-0.05%
2018/05/28	90	58.98	0	0.00	58.50	90	2,205	4.08%
2018/05/24	0	0.00	4	56.70	57.50	-4	2,353	-0.17%
2018/05/23	0	0.00	3	56.67	56.50	-3	2,358	-0.13%
2018/05/22	0	0.00	1	56.50	56.70	-1	2,401	-0.04%
2018/05/18	2	55.60	3	55.60	55.30	-1	2,413	-0.04%
2018/05/17	0	0.00	1	56.40	56.30	-1	2,437	-0.04%
2018/05/16	0	0.00	1	57.40	56.40	-1	2,453	-0.04%
2018/05/15	1	56.90	0	0.00	56.90	1	2,500	0.04%
2018/05/14	4	57.20	1	57.30	57.20	3	2,529	0.12%
2018/05/11	0	0.00	1	60.50	58.20	-1	2,537	-0.04%
2018/05/09	0	0.00	1	58.90	58.50	-1	2,504	-0.04%
2018/05/08	0	0.00	2	59.20	59.20	-2	2,538	-0.08%
2018/05/07	0	0.00	2	58.50	59.00	-2	2,566	-0.08%
2018/05/03	0	0.00	20	59.19	58.00	-20	2,649	-0.75%
2018/04/30	4	57.15	2	57.25	60.50	2	2,767	0.07%
2018/04/27	33	56.65	42	58.95	56.60	-9	2,854	-0.32%
2018/04/25	0	0.00	22	57.80	57.80	-22	2,946	-0.75%
2018/04/24	4	58.15	343	57.52	57.80	-339	3,008	-11.27%	大賣/鉅額交易
2018/04/23	21	61.05	40	61.15	60.80	-19	3,067	-0.62%
2018/04/20	21	61.79	0	0.00	61.20	21	3,170	0.66%
2018/04/19	4	61.43	2	61.20	61.20	2	3,246	0.06%
2018/04/18	0	0.00	472	61.43	61.10	-472	3,325	-14.19%	大賣/鉅額交易
2018/04/17	0	0.00	60	61.66	62.00	-60	3,406	-1.76%
2018/04/16	0	0.00	20	61.36	61.20	-20	3,605	-0.55%
2018/04/13	0	0.00	1	62.70	61.40	-1	3,752	-0.03%
2018/04/12	2	62.00	16	62.20	62.30	-14	3,812	-0.37%
2018/04/11	0	0.00	26	62.89	62.10	-26	3,943	-0.66%
2018/04/10	5	61.68	12	61.80	61.30	-7	3,984	-0.18%
2018/04/09	20	61.70	0	0.00	61.40	20	4,111	0.49%
2018/04/03	0	0.00	2	63.10	63.20	-2	4,131	-0.05%
2018/04/02	5	64.40	30	64.09	64.20	-25	4,145	-0.60%
2018/03/31	5	62.40	0	0.00	62.50	5	4,163	0.12%
2018/03/30	42	62.38	2	63.55	62.20	40	4,181	0.96%
2018/03/29	0	0.00	1	64.40	64.40	-1	4,165	-0.02%
2018/03/26	0	0.00	14	64.39	63.00	-14	4,159	-0.34%
2018/03/23	3	63.63	6	63.43	64.50	-3	4,164	-0.07%
2018/03/22	3	64.57	12	64.16	63.30	-9	4,141	-0.22%
2018/03/21	17	65.99	3	65.93	65.80	14	4,126	0.34%
2018/03/20	10	66.95	249	66.71	66.00	-239	4,143	-5.77%	大賣/鉅額交易
2018/03/19	0	0.00	5	69.30	69.00	-5	4,120	-0.12%
2018/03/16	0	0.00	35	70.30	71.40	-35	4,144	-0.84%
2018/03/15	3	69.13	6	68.82	68.80	-3	4,142	-0.07%
2018/03/14	0	0.00	7	69.10	69.00	-7	4,215	-0.17%
2018/03/13	35	69.88	0	0.00	69.90	35	4,231	0.83%
2018/03/12	2	69.10	23	68.40	68.30	-21	4,264	-0.49%
2018/03/09	424	70.00	5	69.74	69.60	419	4,326	9.68%	大買/鉅額交易
2018/03/08	60	70.48	12	70.07	70.00	48	4,337	1.11%
2018/03/07	7	70.83	2	70.90	70.70	5	4,361	0.11%
2018/03/06	79	70.18	22	70.10	70.50	57	4,424	1.29%
2018/03/05	0	0.00	55	70.76	70.60	-55	4,465	-1.23%
2018/03/02	0	0.00	20	72.54	72.60	-20	4,465	-0.45%
2018/03/01	45	73.42	20	73.36	74.00	25	4,472	0.56%
2018/02/27	0	0.00	37	75.22	75.00	-37	4,433	-0.83%
2018/02/26	31	76.76	17	75.97	77.00	14	4,453	0.31%
2018/02/23	4	74.20	124	74.02	74.20	-120	4,593	-2.61%	大賣/鉅額交易
2018/02/22	1	74.00	7	74.33	74.00	-6	4,790	-0.13%
2018/02/21	11	73.31	112	73.44	72.80	-101	4,746	-2.13%	大賣/鉅額交易
2018/02/12	32	73.95	30	73.34	73.30	2	4,688	0.04%
2018/02/09	16	73.72	18	74.38	74.60	-2	4,675	-0.04%
2018/02/08	78	77.19	45	77.08	76.70	33	4,627	0.71%
2018/02/07	60	78.20	108	78.24	78.90	-48	4,601	-1.04%	大賣/
2018/02/06	167	75.42	45	75.90	74.30	122	4,559	2.68%	大買/鉅額交易
2018/02/05	37	79.01	38	79.06	79.40	-1	4,541	-0.02%
2018/02/02	43	80.42	39	80.29	79.90	4	4,517	0.09%
2018/02/01	4	82.13	53	81.78	81.90	-49	4,504	-1.09%
2018/01/31	27	82.14	106	82.33	82.60	-79	4,510	-1.75%	大賣/
2018/01/30	30	83.09	119	82.26	82.70	-89	4,526	-1.97%	大賣/
2018/01/29	209	81.92	47	81.61	80.80	162	4,492	3.61%	大買/鉅額交易
2018/01/26	39	82.55	33	82.67	82.00	6	4,449	0.13%
2018/01/25	44	82.00	92	82.25	82.00	-48	4,443	-1.08%
2018/01/24	33	82.25	224	82.11	82.40	-191	4,483	-4.26%	大賣/鉅額交易
2018/01/23	176	81.51	78	81.23	81.40	98	4,510	2.17%	大買/
2018/01/22	20	79.22	21	78.68	79.40	-1	4,511	-0.02%
2018/01/19	67	77.59	0	0.00	77.50	67	4,505	1.49%
2018/01/18	50	76.52	30	75.85	75.80	20	4,455	0.45%
2018/01/17	9	78.47	37	78.38	77.90	-28	4,395	-0.64%
2018/01/16	54	81.58	95	81.04	80.30	-41	4,293	-0.95%
2018/01/15	70	79.12	53	78.60	79.00	17	4,172	0.41%
2018/01/12	31	76.45	91	76.34	76.40	-60	4,088	-1.47%
2018/01/11	26	74.75	244	74.36	74.40	-218	4,021	-5.42%	大賣/鉅額交易
2018/01/10	180	75.46	52	76.65	74.00	128	3,986	3.21%	大買/鉅額交易
2018/01/09	118	79.51	2	80.70	79.30	116	3,779	3.07%	大買/鉅額交易
2018/01/08	23	84.86	50	85.38	84.00	-27	3,662	-0.74%
2018/01/05	50	90.88	35	89.18	88.30	15	3,612	0.42%
2018/01/04	219	87.50	583	87.52	88.00	-364	3,514	-10.36%	大買/大賣/鉅額交易
2018/01/03	47	86.28	167	85.27	87.30	-120	3,549	-3.38%	大賣/鉅額交易
2018/01/02	82	81.12	103	81.19	82.60	-21	3,514	-0.60%	大賣/