啟碁 (6285)-群益金鼎券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
114.0
漲跌
▲1.0
漲幅
+0.88%
成交量
1,335張
產業
上市通信網路類股
1071人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

啟碁 (6285)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	58	113.77	310	113.99	113.00	-252	2,842	-8.87%	大賣/鉅額交易
2024/11/19	1	112.00	20	112.25	113.50	-19	2,847	-0.67%
2024/11/18	31	111.31	28.1	116.65	111.00	2.9	2,860	0.10%
2024/11/15	8	120.94	12.1	121.17	120.50	-4.1	2,794	-0.15%
2024/11/14	17	121.82	53	122.10	121.00	-36	2,816	-1.28%
2024/11/13	4	121.88	32	121.97	122.00	-28	2,818	-0.99%
2024/11/12	6	121.50	19	120.61	120.50	-13	2,809	-0.46%
2024/11/11	20	120.63	181.2	120.53	120.50	-161.1	2,842	-5.67%	大賣/鉅額交易
2024/11/08	64.1	120.28	235	120.71	119.00	-170.9	2,885	-5.92%	大賣/鉅額交易
2024/11/07	37.1	123.23	20	122.65	123.50	17.1	2,961	0.58%
2024/11/06	30	123.87	11.1	124.48	124.50	18.9	2,918	0.65%
2024/11/05	6.1	119.68	6	120.00	119.50	0.1	2,898	0.00%
2024/11/04	26	119.23	24	119.90	119.00	2	2,981	0.07%
2024/11/01	56	121.50	12	122.04	121.50	44	3,050	1.44%
2024/10/30	17	122.38	17	125.26	122.00	0	3,077	0.00%
2024/10/29	67	124.09	19	121.50	126.00	48	3,054	1.57%
2024/10/28	31	123.39	85	122.39	124.00	-54	2,992	-1.80%
2024/10/25	18	122.08	44	121.48	124.50	-26	2,891	-0.90%
2024/10/24	3	117.17	3	117.00	116.50	0	2,749	0.00%
2024/10/23	7	116.21	12	117.75	116.00	-5	2,762	-0.18%
2024/10/22	3	116.67	6	116.50	116.50	-3	2,751	-0.11%
2024/10/21	1	118.00	6	117.42	118.00	-5	2,824	-0.18%
2024/10/18	7	115.00	160.2	115.11	115.00	-153.2	2,867	-5.34%	大賣/鉅額交易
2024/10/17	3.1	116.35	10	117.20	116.00	-6.9	2,949	-0.23%
2024/10/16	2	115.25	52	114.99	115.50	-50	2,989	-1.67%
2024/10/15	14	113.61	21	114.95	113.50	-7	2,998	-0.23%
2024/10/14	14	114.54	32	114.38	115.00	-18	3,020	-0.60%
2024/10/11	0	0.00	1.4	114.00	114.00	-1.4	3,035	-0.05%
2024/10/09	9	113.22	17	114.06	113.00	-8	3,052	-0.26%
2024/10/08	3	115.17	3	115.67	115.00	0	3,082	0.00%
2024/10/07	4	116.75	4	114.88	117.00	0	3,145	0.00%
2024/10/04	6	114.08	6	114.67	114.00	0	3,174	0.00%
2024/09/30	5	116.10	9	116.44	116.00	-4	3,218	-0.12%
2024/09/27	7	117.36	7	118.79	117.00	0	3,326	0.00%
2024/09/26	13	119.73	12	119.50	119.00	1	3,616	0.03%
2024/09/25	2	120.50	2	120.75	120.50	0	3,698	0.00%
2024/09/24	7	119.07	641.1	119.00	119.00	-634.1	3,746	-16.92%	大賣/鉅額交易
2024/09/23	3.1	119.19	16	119.72	119.50	-12.9	3,793	-0.34%
2024/09/20	5	118.00	240	118.08	118.00	-235	3,821	-6.15%	大賣/鉅額交易
2024/09/19	17	115.06	20	117.48	114.00	-3	3,867	-0.08%
2024/09/18	367	116.63	97	115.66	114.50	270	3,940	6.85%	大買/鉅額交易
2024/09/16	3	116.83	1	117.00	116.50	2	4,075	0.05%
2024/09/13	4	114.25	214	113.84	114.00	-210	4,090	-5.13%	大賣/鉅額交易
2024/09/12	0	0.00	9	112.83	113.00	-9	4,119	-0.22%
2024/09/11	1	109.50	189	110.93	111.00	-188	4,138	-4.54%	大賣/鉅額交易
2024/09/10	12	110.71	21	112.10	110.50	-9	4,182	-0.21%
2024/09/09	358	111.71	4	109.63	112.50	354	4,226	8.38%	大買/鉅額交易
2024/09/06	4	112.50	6	112.00	112.50	-2	4,235	-0.05%
2024/09/05	28	112.39	24	112.04	112.00	4	4,253	0.09%
2024/09/04	73	113.80	39	114.47	113.50	34	4,248	0.80%
2024/09/03	16	118.50	16	120.00	118.50	0	4,267	0.00%
2024/09/02	13	122.04	26	121.92	122.00	-13	4,265	-0.30%
2024/08/30	6	122.08	16	122.03	122.00	-10	4,333	-0.23%
2024/08/29	10	121.60	22	121.41	121.50	-12	4,377	-0.27%
2024/08/28	11	123.45	18	123.69	123.00	-7	4,426	-0.16%
2024/08/27	22	125.36	40	124.41	125.50	-18	4,538	-0.40%
2024/08/26	32	125.88	11	125.05	124.50	21	4,578	0.46%
2024/08/23	17	123.91	317	122.13	124.00	-300	4,708	-6.37%	大賣/鉅額交易
2024/08/22	30	123.78	30	124.70	123.50	0	4,712	0.00%
2024/08/21	9	123.44	68	123.34	123.00	-59	4,720	-1.25%
2024/08/20	18	123.72	23	123.61	124.00	-5	4,737	-0.11%
2024/08/19	38	121.99	10	121.40	122.00	28	4,815	0.58%
2024/08/16	12	121.38	11	119.86	122.00	1	4,816	0.02%
2024/08/15	18	118.56	18	119.78	118.50	0	4,817	0.00%
2024/08/14	17	120.18	21	120.57	120.00	-4	4,836	-0.08%
2024/08/13	47	120.24	47	119.87	120.00	0	4,854	0.00%
2024/08/12	25	121.60	89	119.72	122.00	-64	4,906	-1.30%
2024/08/09	33	121.86	5.1	121.71	121.50	27.9	4,818	0.58%
2024/08/08	265	128.99	80	128.76	129.00	185	4,681	3.95%	大買/鉅額交易
2024/08/07	205.1	130.50	25	129.52	130.50	180.1	4,655	3.87%	大買/鉅額交易
2024/08/06	42	123.58	37	122.55	124.50	5	4,715	0.11%
2024/08/05	17	125.97	127.2	126.14	124.50	-110.2	4,686	-2.35%	大賣/鉅額交易
2024/08/02	49	137.56	23	136.52	138.00	26	4,681	0.56%
2024/08/01	12	140.67	391	141.04	141.50	-379	4,635	-8.18%	大賣/鉅額交易
2024/07/31	6	140.75	517	140.58	140.50	-511	4,617	-11.07%	大賣/鉅額交易
2024/07/30	91	141.96	19	139.97	142.00	72	4,628	1.56%
2024/07/29	4	142.25	62	141.82	140.00	-58	4,620	-1.26%
2024/07/26	48	139.84	702	139.80	140.00	-654	4,607	-14.19%	大賣/鉅額交易
2024/07/23	1	143.00	21	142.67	142.50	-20	4,604	-0.43%
2024/07/22	1	139.50	67	140.54	141.00	-66	4,626	-1.43%
2024/07/19	0	0.00	4	146.75	145.50	-4	4,574	-0.09%
2024/07/18	1,176	149.32	15	149.27	149.50	1,161	4,579	25.35%	大買/鉅額交易
2024/07/17	1	149.00	344	147.17	146.50	-343	4,534	-7.56%	大賣/鉅額交易
2024/07/16	216	147.85	294	146.19	148.00	-78	4,545	-1.72%	大買/大賣/
2024/07/15	2	146.50	23	146.85	146.00	-21	4,605	-0.46%
2024/07/12	12	147.13	5	147.20	147.00	7	4,614	0.15%
2024/07/11	60	147.99	0	0.00	148.00	60	4,677	1.28%
2024/07/10	0	149.00	0	0.00	147.50	0	4,751	0.00%
2024/07/09	2	148.50	14	149.14	148.00	-12	4,764	-0.25%
2024/07/08	1	148.98	908	147.48	147.00	-907	4,753	-19.08%	大賣/鉅額交易
2024/07/05	5	148.00	0	0.00	147.50	5	4,750	0.11%
2024/07/04	14	147.36	0	0.00	148.00	14	4,757	0.29%
2024/07/03	905.1	147.12	11	149.14	144.50	894.1	4,742	18.85%	大買/鉅額交易
2024/07/02	273	145.68	338	145.15	144.50	-65	4,665	-1.39%	大買/大賣/
2024/07/01	147	157.38	10	159.50	157.00	137	4,363	3.14%	大買/鉅額交易
2024/06/28	63	161.67	11	162.36	161.00	52	4,321	1.20%
2024/06/27	184	162.53	614	162.99	162.00	-430	4,277	-10.05%	大買/大賣/鉅額交易
2024/06/26	11	168.50	13.1	168.50	168.50	-2.1	4,402	-0.05%
2024/06/25	1,474	169.14	199	166.68	170.00	1,275	4,464	28.56%	大買/大賣/鉅額交易
2024/06/24	139	166.56	31	167.92	165.50	108	4,469	2.42%	大買/鉅額交易
2024/06/21	40	168.56	12.1	166.36	170.00	27.9	4,460	0.63%
2024/06/20	39	161.37	26	161.50	161.00	13	4,399	0.30%
2024/06/19	28	160.46	25.6	160.25	159.00	2.4	4,472	0.05%
2024/06/18	34	160.10	34	159.82	160.00	0	4,665	0.00%
2024/06/17	1	160.00	5	157.50	160.00	-4	4,890	-0.08%
2024/06/14	35	154.46	39	154.73	154.50	-4	5,122	-0.08%
2024/06/13	22	158.00	24	158.15	158.00	-2	5,176	-0.04%
2024/06/12	7	159.21	45	159.50	159.50	-38	5,354	-0.71%
2024/06/11	66	158.58	84	158.31	158.50	-18	5,708	-0.32%
2024/06/07	76	157.83	31	157.55	157.50	45	5,957	0.76%
2024/06/06	331	161.76	45	161.30	162.00	286	6,003	4.76%	大買/鉅額交易
2024/06/05	63	163.12	67	163.13	161.50	-4	6,056	-0.07%
2024/06/04	63	162.80	30	162.20	163.00	33	6,096	0.54%
2024/06/03	25	159.32	66	158.06	160.50	-41	6,176	-0.66%
2024/05/31	32	157.09	134.7	158.76	156.00	-102.7	6,223	-1.65%	大賣/鉅額交易
2024/05/30	186.2	160.73	64	161.25	159.50	122.2	6,182	1.98%	大買/鉅額交易
2024/05/29	145	164.41	36	163.25	163.50	109	6,257	1.74%	大買/鉅額交易
2024/05/28	118	158.36	8	158.06	158.00	110	6,140	1.79%	大買/鉅額交易
2024/05/27	129	159.21	21.1	159.71	159.00	107.9	6,162	1.75%	大買/鉅額交易
2024/05/24	8.1	159.69	114	159.10	160.00	-105.9	6,297	-1.68%	大賣/鉅額交易
2024/05/23	172	160.23	237	160.14	157.50	-65	6,420	-1.01%	大買/大賣/
2024/05/22	126	157.48	5	156.10	157.50	121	6,600	1.83%	大買/鉅額交易
2024/05/21	38	157.72	24.3	156.21	157.00	13.7	6,874	0.20%
2024/05/20	130.3	156.68	66	155.60	156.00	64.3	6,868	0.94%	大買/
2024/05/17	17	155.21	15	155.30	155.00	2	6,876	0.03%
2024/05/16	135	155.16	96	155.78	156.00	39	6,960	0.56%	大買/
2024/05/15	117	149.00	177	148.59	148.00	-60	6,859	-0.87%	大買/大賣/
2024/05/14	129	147.53	25	147.04	147.00	104	6,893	1.51%	大買/鉅額交易
2024/05/13	1.2	147.50	1	146.50	147.50	0.2	6,924	0.00%
2024/05/10	105	145.54	22	146.23	146.00	83	6,961	1.19%	大買/
2024/05/09	144	149.99	35	149.53	148.50	109	6,911	1.58%	大買/鉅額交易
2024/05/08	202	148.15	67	147.66	147.00	135	6,890	1.96%	大買/鉅額交易
2024/05/07	135	152.96	37	152.50	153.00	98	6,846	1.43%	大買/
2024/05/03	6	152.50	5	153.10	152.00	1	6,839	0.01%
2024/05/02	11.2	150.21	2.1	151.00	152.50	9.1	6,840	0.13%
2024/04/30	130.1	151.14	11	151.00	150.50	119	6,869	1.73%	大買/鉅額交易
2024/04/29	0	149.50	56.2	149.54	150.50	-56.2	6,984	-0.80%
2024/04/26	116.2	148.67	2.1	148.48	147.50	114.1	7,128	1.60%	大買/鉅額交易
2024/04/25	128.1	147.55	79	148.01	147.00	49	7,463	0.66%	大買/
2024/04/24	100	149.96	2	147.00	150.50	98	7,496	1.31%
2024/04/23	3	145.67	12	145.83	144.00	-9	7,528	-0.12%
2024/04/22	8	144.88	8	145.56	144.00	0	7,597	0.00%
2024/04/19	58	147.50	275.3	146.91	147.00	-217.3	7,575	-2.87%	大賣/鉅額交易
2024/04/18	1	147.00	19	146.18	148.00	-18	7,514	-0.24%
2024/04/17	56	146.67	86	148.18	146.50	-30	7,501	-0.40%
2024/04/16	220	149.50	150	149.25	149.50	70	7,463	0.94%	大買/大賣/
2024/04/15	4	152.63	33	152.83	152.50	-29	7,438	-0.39%
2024/04/12	4	154.50	4.3	155.02	154.50	-0.3	7,427	0.00%
2024/04/11	277	155.94	2	156.50	156.00	275	7,396	3.72%	大買/鉅額交易
2024/04/10	21	157.24	3	156.33	156.50	18	7,416	0.24%
2024/04/09	19	156.39	15	156.57	156.50	4	7,438	0.05%
2024/04/08	200	157.90	12	156.54	157.50	188	7,469	2.52%	大買/鉅額交易
2024/04/02	9	156.89	7	155.71	157.50	2	7,565	0.03%
2024/04/01	12	155.79	11	155.50	155.50	1	7,568	0.01%
2024/03/29	2,485.2	154.77	221	154.83	155.00	2,264.2	7,680	29.48%	大買/大賣/鉅額交易
2024/03/28	28	155.32	116	155.10	154.50	-88	7,549	-1.17%	大賣/
2024/03/27	80	153.18	72	152.31	156.00	8	7,564	0.11%
2024/03/26	483.2	149.44	143	151.93	149.50	340.2	7,667	4.44%	大買/大賣/鉅額交易
2024/03/25	66	151.81	76	152.76	151.50	-10	7,776	-0.13%
2024/03/22	30	154.53	24	154.21	154.00	6	7,977	0.07%
2024/03/21	112	153.69	743	153.66	153.50	-631	8,085	-7.80%	大買/大賣/鉅額交易
2024/03/20	254	161.62	125	160.99	157.50	129	8,114	1.59%	大買/大賣/鉅額交易
2024/03/19	1,092	160.92	54	158.87	161.00	1,038	8,335	12.45%	大買/鉅額交易
2024/03/18	39	156.55	22	156.34	157.50	17	8,815	0.19%
2024/03/15	822	155.09	217	155.03	154.50	605	9,454	6.40%	大買/大賣/鉅額交易
2024/03/14	91.1	157.21	84	159.42	155.50	7	9,679	0.07%
2024/03/13	156	155.54	86	154.47	156.00	70	9,453	0.74%	大買/
2024/03/12	100	147.03	27.5	148.73	150.00	72.5	9,228	0.79%
2024/03/11	66.1	142.94	36	144.35	143.00	30.1	9,176	0.33%
2024/03/08	67	144.49	344	144.68	143.50	-277	9,265	-2.99%	大賣/鉅額交易
2024/03/07	75	150.41	125	153.43	150.00	-50	9,434	-0.53%	大賣/
2024/03/06	62	155.77	39	157.27	154.50	23	9,335	0.25%
2024/03/05	99	156.34	61.2	155.47	157.00	37.8	9,277	0.41%
2024/03/04	350.2	157.35	36.3	155.63	156.50	313.9	9,228	3.40%	大買/鉅額交易
2024/03/01	26	152.65	52.3	153.44	152.50	-26.3	9,124	-0.29%
2024/02/29	5.1	153.21	15.3	153.67	153.50	-10.2	9,171	-0.11%
2024/02/27	43.8	153.49	114	153.05	153.00	-70.3	9,163	-0.77%	大賣/
2024/02/26	132	156.56	61.2	156.69	156.00	70.8	9,082	0.78%	大買/
2024/02/23	113.2	156.21	123.5	155.49	156.00	-10.3	9,025	-0.11%	大買/大賣/
2024/02/22	547.7	153.92	127	152.94	156.50	420.6	8,926	4.71%	大買/大賣/鉅額交易
2024/02/21	78	146.50	44	146.19	146.00	34	8,662	0.39%
2024/02/20	39	145.74	22.1	146.55	145.50	16.9	8,678	0.19%
2024/02/19	639.1	147.34	17	146.21	147.00	622.1	8,706	7.14%	大買/鉅額交易
2024/02/16	7	142.50	199.4	142.11	143.00	-192.4	8,673	-2.22%	大賣/鉅額交易
2024/02/15	6	140.75	3	143.00	141.50	3	8,689	0.03%
2024/02/05	36.4	141.57	30.1	141.62	141.50	6.3	8,698	0.07%
2024/02/02	22	143.82	33	142.68	144.00	-11	8,721	-0.13%
2024/02/01	31	143.32	33	142.48	144.00	-2	8,882	-0.02%
2024/01/31	24	143.21	60	143.43	143.00	-36	8,922	-0.40%
2024/01/30	25	144.48	111	144.60	144.00	-86	8,981	-0.96%	大賣/
2024/01/29	8	145.88	9	145.94	146.00	-1	9,093	-0.01%
2024/01/26	14.3	144.34	347	144.03	144.50	-332.7	9,440	-3.52%	大賣/鉅額交易
2024/01/25	24	145.71	23	146.17	145.50	1	9,529	0.01%
2024/01/24	23	146.76	22	147.48	146.50	1	9,653	0.01%
2024/01/23	18	147.75	22.3	147.53	148.50	-4.3	9,692	-0.04%
2024/01/22	84.1	143.63	70.1	144.01	143.50	14	9,638	0.14%
2024/01/19	190.4	143.55	388.1	143.03	143.00	-197.6	9,513	-2.08%	大買/大賣/鉅額交易
2024/01/18	105.2	149.74	59.1	149.13	150.00	46.1	9,211	0.50%	大買/
2024/01/17	46	152.39	38	154.84	151.50	8	9,237	0.09%
2024/01/16	88	156.44	36.2	154.11	156.50	51.8	9,180	0.56%
2024/01/15	30.2	152.95	1.3	152.38	152.50	28.9	9,096	0.32%
2024/01/12	18.2	148.76	265	148.87	148.50	-246.9	9,105	-2.71%	大賣/鉅額交易
2024/01/11	64.2	150.42	0	0.00	150.00	64.2	9,118	0.70%
2024/01/10	231	149.60	111	148.92	149.50	120	9,189	1.31%	大買/大賣/鉅額交易
2024/01/09	245	150.94	58	151.67	151.00	187	9,200	2.03%	大買/鉅額交易
2024/01/08	33	152.08	15	152.10	151.50	18	9,230	0.20%
2024/01/05	17	153.56	0	0.00	152.50	17	9,354	0.18%
2024/01/04	49	152.82	51.2	152.48	152.50	-2.2	9,493	-0.02%
2024/01/03	28.2	155.18	147	155.20	155.00	-118.9	9,529	-1.25%	大賣/鉅額交易
2024/01/02	19	157.16	20	155.13	157.50	-1	9,552	-0.01%
2023/12/29	5	156.80	24	157.50	156.00	-19	9,585	-0.20%
2023/12/28	13	159.00	11	160.09	159.00	2	9,660	0.02%
2023/12/27	29	155.84	3.2	158.13	158.50	25.8	9,767	0.26%
2023/12/26	60.2	157.04	1.1	157.95	157.50	59.1	9,812	0.60%
2023/12/25	28	152.54	29	153.17	152.50	-1	9,759	-0.01%
2023/12/22	72	155.87	14	153.43	153.00	58	9,851	0.59%
2023/12/21	18.5	152.36	167	152.41	152.00	-148.5	9,821	-1.51%	大賣/鉅額交易
2023/12/20	68.1	156.21	65	156.47	156.50	3.1	9,718	0.03%
2023/12/19	100.3	156.99	168	157.76	157.00	-67.7	9,785	-0.69%	大賣/
2023/12/18	9.3	163.53	22	163.86	164.00	-12.7	9,908	-0.13%
2023/12/15	47	165.39	108	165.39	165.50	-61	9,963	-0.61%	大賣/
2023/12/14	120	167.46	291.1	166.54	167.50	-171.1	10,063	-1.70%	大買/大賣/鉅額交易
2023/12/13	191.2	166.79	92.2	164.15	167.00	99	9,718	1.02%	大買/
2023/12/12	157	157.02	108.3	157.23	155.50	48.7	9,115	0.53%	大買/大賣/
2023/12/11	170	148.79	77.2	144.42	149.50	92.9	8,624	1.08%	大買/
2023/12/08	128	140.11	57.1	139.95	140.50	70.9	8,481	0.84%	大買/
2023/12/07	26	136.75	113.1	137.18	136.50	-87.1	8,494	-1.03%	大賣/
2023/12/06	36.1	138.00	137	138.45	138.00	-100.9	8,719	-1.16%	大賣/
2023/12/05	232	139.72	52	136.93	139.50	180	8,880	2.03%	大買/鉅額交易
2023/12/04	53	140.55	52	142.14	139.50	1	9,074	0.01%
2023/12/01	5	137.10	4	137.38	136.50	1	9,253	0.01%
2023/11/30	36	136.50	38	135.67	136.50	-2	9,334	-0.02%
2023/11/29	19	137.95	40	137.49	138.00	-21	9,383	-0.22%
2023/11/28	17	136.50	11	135.68	136.50	6	9,572	0.06%
2023/11/27	45	133.37	273	132.40	133.00	-228	9,809	-2.32%	大賣/鉅額交易
2023/11/24	29	136.71	50	137.35	136.50	-21	9,961	-0.21%
2023/11/22	65	141.83	11	142.09	143.00	54	10,299	0.52%
2023/11/21	66	140.92	11	142.50	143.00	55	10,447	0.53%
2023/11/20	59	138.08	0	138.00	138.00	59	10,759	0.55%
2023/11/17	40	136.90	95	136.68	136.50	-55	11,114	-0.49%
2023/11/16	3	139.50	70	135.50	139.00	-67	11,374	-0.59%
2023/11/15	47	136.77	158	137.43	136.00	-111	11,832	-0.94%	大賣/鉅額交易
2023/11/14	43	138.26	63.3	138.10	138.00	-20.3	12,056	-0.17%
2023/11/13	57.3	137.96	17	137.32	138.00	40.3	12,445	0.32%
2023/11/10	84	138.60	24	138.23	137.00	60	12,513	0.48%
2023/11/09	15	139.47	241	139.54	137.00	-226	12,633	-1.79%	大賣/鉅額交易
2023/11/08	14	138.07	65	138.07	139.00	-51	12,625	-0.40%
2023/11/07	20	137.78	3	137.67	138.00	17	12,873	0.13%
2023/11/06	123	141.58	42.2	140.99	138.50	80.8	13,040	0.62%	大買/
2023/11/03	82.2	138.76	44.3	137.70	139.00	37.9	13,068	0.29%
2023/11/02	5	134.30	21	133.45	135.50	-16	13,063	-0.12%
2023/11/01	62.3	123.18	131.3	124.33	123.50	-68.9	13,255	-0.52%	大賣/
2023/10/31	34.3	127.69	45	131.50	127.50	-10.8	13,408	-0.08%
2023/10/30	93	131.44	121.2	131.38	132.00	-28.2	14,000	-0.20%	大賣/
2023/10/27	220.2	129.02	64.1	130.06	129.00	156.1	14,755	1.06%	大買/鉅額交易
2023/10/26	27.1	130.07	21.1	129.36	129.50	6	15,216	0.04%
2023/10/25	107.1	132.54	18	131.28	132.50	89.1	15,221	0.59%	大買/
2023/10/24	44	128.07	11	126.50	128.00	33	15,214	0.22%
2023/10/23	27	125.69	22	125.57	125.50	5	15,297	0.03%
2023/10/20	63	126.22	22	125.98	126.00	41	15,468	0.27%
2023/10/19	15	127.33	38	126.63	128.00	-23	15,625	-0.15%
2023/10/18	58	126.66	114	126.87	126.00	-56	15,792	-0.35%	大賣/
2023/10/17	23	131.22	38.3	131.59	130.00	-15.3	15,881	-0.10%
2023/10/16	106.3	130.62	264.5	131.59	130.00	-158.3	16,291	-0.97%	大買/大賣/鉅額交易
2023/10/13	37.5	136.19	36	136.74	135.50	1.5	16,830	0.01%
2023/10/12	130	132.56	22	131.30	133.00	108	17,006	0.64%	大買/鉅額交易
2023/10/11	116.1	128.42	147	129.28	128.00	-31	17,182	-0.18%	大買/大賣/
2023/10/06	84	130.13	172	130.00	130.00	-88	17,736	-0.50%	大賣/
2023/10/05	41	131.12	29	131.67	130.00	12	18,185	0.07%
2023/10/04	126	130.63	310	130.21	130.50	-184	18,717	-0.98%	大買/大賣/鉅額交易
2023/10/03	120	133.28	344	133.74	133.00	-224	19,190	-1.17%	大買/大賣/鉅額交易
2023/10/02	115	137.65	45	137.39	137.00	70	19,328	0.36%	大買/
2023/09/28	45	137.79	325	137.09	138.00	-280	19,577	-1.43%	大賣/鉅額交易
2023/09/27	67	136.78	80	136.16	137.00	-13	20,119	-0.06%
2023/09/26	39	139.50	39	139.72	139.00	0	20,268	0.00%
2023/09/25	19	139.92	11	140.77	141.00	8	20,610	0.04%
2023/09/22	110	138.76	114	138.76	139.00	-4	20,672	-0.02%	大買/大賣/
2023/09/21	56.1	138.53	445.1	140.65	138.00	-389	20,718	-1.88%	大賣/鉅額交易
2023/09/20	170	148.05	166	149.61	148.00	4	20,613	0.02%	大買/大賣/
2023/09/19	339	153.49	35	150.87	154.00	304	20,440	1.49%	大買/鉅額交易
2023/09/18	14	147.96	13	147.27	147.00	1	20,130	0.00%
2023/09/15	25	147.14	24.1	146.75	147.00	0.9	20,113	0.00%
2023/09/14	359.1	144.95	60	144.38	146.50	299.1	20,058	1.49%	大買/鉅額交易
2023/09/13	160	139.44	326.1	138.47	140.00	-166.1	19,997	-0.83%	大買/大賣/鉅額交易
2023/09/12	241	142.05	302	141.99	142.00	-61	19,843	-0.31%	大買/大賣/
2023/09/11	355	143.11	365.1	143.09	142.00	-10.1	19,768	-0.05%	大買/大賣/
2023/09/08	270	141.64	81	140.62	143.00	189	19,591	0.96%	大買/鉅額交易
2023/09/07	261	142.30	60.2	141.68	142.00	200.8	19,493	1.03%	大買/鉅額交易
2023/09/06	46	136.97	48	137.79	140.50	-2	19,252	-0.01%
2023/09/05	13	132.15	25.1	132.84	132.00	-12.1	18,930	-0.06%
2023/09/04	81	129.49	36	128.76	130.00	45	19,147	0.24%
2023/09/01	157	130.86	31.4	132.10	129.50	125.6	19,178	0.65%	大買/鉅額交易
2023/08/31	379	132.70	77.4	133.96	134.00	301.6	19,038	1.58%	大買/鉅額交易
2023/08/30	168	131.25	81	130.10	131.00	87	18,829	0.46%	大買/
2023/08/29	85	129.99	15	129.47	130.50	70	18,716	0.37%
2023/08/28	52	128.36	119.2	128.54	128.00	-67.2	18,495	-0.36%	大賣/
2023/08/25	16.1	125.03	38	126.67	128.00	-21.9	18,358	-0.12%
2023/08/24	115.1	129.94	65.2	130.55	127.50	49.9	18,178	0.27%	大買/
2023/08/23	184.2	126.72	43	126.81	127.00	141.2	17,756	0.80%	大買/鉅額交易
2023/08/22	43	123.49	124.3	124.14	123.00	-81.3	17,452	-0.47%	大賣/
2023/08/21	109.4	125.30	39	123.27	124.00	70.4	17,223	0.41%	大買/
2023/08/18	14	120.14	37	121.41	117.50	-23	16,720	-0.14%
2023/08/17	323	121.69	19.2	121.00	123.00	303.8	16,510	1.84%	大買/鉅額交易
2023/08/16	50	118.24	18	117.47	118.50	32	16,129	0.20%
2023/08/15	20	117.40	40.3	117.23	117.50	-20.3	16,085	-0.13%
2023/08/14	327.6	118.10	28	117.93	118.00	299.6	16,066	1.86%	大買/鉅額交易
2023/08/11	454	119.21	77.2	117.80	119.00	376.8	16,117	2.34%	大買/鉅額交易
2023/08/10	11.2	115.68	43.2	116.58	115.50	-32	15,880	-0.20%
2023/08/09	217.2	117.78	2	117.50	118.00	215.2	15,674	1.37%	大買/鉅額交易
2023/08/08	237	119.31	73.2	118.71	118.00	163.8	15,831	1.03%	大買/鉅額交易
2023/08/07	5.2	118.74	18	118.33	120.50	-12.8	15,971	-0.08%
2023/08/04	56	117.42	24	115.81	118.00	32	15,753	0.20%
2023/08/02	17	115.38	193.2	115.46	113.50	-176.2	15,506	-1.14%	大賣/鉅額交易
2023/08/01	174.2	119.67	80	118.04	120.00	94.2	14,885	0.63%	大買/
2023/07/31	98	112.17	109	112.55	111.50	-11	14,092	-0.08%	大賣/
2023/07/28	6	109.00	21	107.83	109.50	-15	13,660	-0.11%
2023/07/27	1	109.00	5	108.00	108.00	-4	13,657	-0.03%
2023/07/26	20	107.78	20	108.20	107.50	0	13,667	0.00%
2023/07/25	9	109.50	49	111.73	109.00	-40	13,617	-0.29%
2023/07/24	77	111.92	37.1	112.25	112.00	39.9	13,484	0.30%
2023/07/21	47.1	108.34	101.1	107.32	109.00	-54	13,341	-0.40%	大賣/
2023/07/20	673.1	110.67	29.7	110.29	109.00	643.4	13,231	4.86%	大買/鉅額交易
2023/07/19	12.8	112.89	161.3	111.24	110.00	-148.5	13,099	-1.13%	大賣/鉅額交易
2023/07/18	27.3	120.15	93.1	120.54	117.00	-65.8	12,825	-0.51%
2023/07/17	911.1	117.58	59.2	117.08	118.00	851.8	12,373	6.88%	大買/鉅額交易
2023/07/14	19.3	116.72	140	116.63	117.00	-120.7	12,227	-0.99%	大賣/鉅額交易
2023/07/13	117	120.28	83	118.57	115.50	34	12,008	0.28%	大買/
2023/07/12	48	115.89	131	117.81	116.00	-83	11,570	-0.72%	大賣/
2023/07/11	315	119.03	346	118.21	121.00	-31	11,305	-0.27%	大買/大賣/
2023/07/10	148	112.99	94.3	110.70	113.00	53.8	10,783	0.50%	大買/
2023/07/07	32	108.34	33	107.74	107.00	-1	10,256	-0.01%
2023/07/06	229.1	107.50	171.3	107.20	107.50	57.8	10,042	0.58%	大買/大賣/
2023/07/05	72.3	107.48	153.5	106.67	106.00	-81.2	9,920	-0.82%	大賣/
2023/07/04	23.2	101.76	198	101.25	103.50	-174.8	9,357	-1.87%	大賣/鉅額交易
2023/07/03	377.1	101.31	126	99.23	102.50	251.1	9,283	2.70%	大買/大賣/鉅額交易
2023/06/30	65	95.40	66	96.27	95.30	-1	9,204	-0.01%
2023/06/29	186	96.73	290	97.19	96.50	-104	9,636	-1.08%	大買/大賣/鉅額交易
2023/06/28	264.3	95.81	76	96.14	94.30	188.3	9,437	1.99%	大買/鉅額交易
2023/06/27	25	92.66	2	93.00	92.60	23	9,333	0.25%
2023/06/26	11	93.51	244	93.65	93.30	-233	9,400	-2.48%	大賣/鉅額交易
2023/06/21	17	94.45	45	94.37	94.20	-28	9,396	-0.30%
2023/06/20	41	94.46	77.1	94.78	95.10	-36.1	9,327	-0.39%
2023/06/19	16	95.34	101	95.66	95.60	-85	9,248	-0.92%	大賣/
2023/06/16	25	93.48	32	93.47	94.00	-7	9,060	-0.08%
2023/06/15	18	92.32	11	92.47	92.60	7	8,933	0.08%
2023/06/14	8	92.30	34	92.06	92.50	-26	8,870	-0.29%
2023/06/13	20	91.64	14	91.86	91.80	6	8,846	0.07%
2023/06/12	16	91.96	87	91.97	91.00	-71	8,776	-0.81%
2023/06/09	16	90.78	10	91.48	90.30	6	8,679	0.07%
2023/06/08	107	90.36	153.3	91.95	90.00	-46.3	8,604	-0.54%	大買/大賣/
2023/06/07	20	89.04	28	89.07	90.10	-8	8,341	-0.10%
2023/06/06	16	87.54	7	87.90	87.40	9	8,317	0.11%
2023/06/05	10	88.70	21	88.66	88.50	-11	8,349	-0.13%
2023/06/02	4	88.10	41	88.45	88.50	-37	8,443	-0.44%
2023/06/01	18	88.27	16	87.86	88.30	2	8,382	0.02%
2023/05/31	5	88.02	65	88.24	87.50	-60	8,357	-0.72%
2023/05/30	32	87.57	245	87.41	87.30	-213	8,287	-2.57%	大賣/鉅額交易
2023/05/29	28	87.47	37.1	87.38	87.50	-9	8,284	-0.11%
2023/05/26	46	86.05	16	86.06	86.00	30	8,246	0.36%
2023/05/25	30	85.41	18.1	85.42	85.50	12	8,211	0.15%
2023/05/24	1	85.60	4	85.30	85.40	-3	8,184	-0.04%
2023/05/23	7	85.27	14	85.20	84.80	-7	8,214	-0.09%
2023/05/22	24	85.14	8	84.91	85.20	16	8,177	0.20%
2023/05/19	0	0.00	4	84.48	84.10	-4	8,144	-0.05%
2023/05/18	137	84.39	164	84.12	84.30	-27	8,123	-0.33%	大買/大賣/
2023/05/17	23.1	84.06	20	84.38	84.10	3.1	8,018	0.04%
2023/05/16	3	85.93	66	85.82	86.60	-63	7,848	-0.80%
2023/05/15	2	84.10	13	84.22	84.40	-11	7,823	-0.14%
2023/05/12	224	83.74	21	83.06	84.10	203	7,828	2.59%	大買/鉅額交易
2023/05/11	122.3	88.98	169	86.86	85.80	-46.7	7,519	-0.62%	大買/大賣/
2023/05/10	73	95.67	29	96.87	95.30	44	7,054	0.62%
2023/05/09	19	95.56	42	95.59	95.80	-23	7,014	-0.33%
2023/05/08	11	96.67	15	96.63	97.00	-4	6,966	-0.06%
2023/05/05	0	0.00	28	95.75	95.30	-28	6,981	-0.40%
2023/05/04	3	93.70	72	94.89	95.60	-69	7,035	-0.98%
2023/05/03	7	95.31	28	95.60	94.70	-21	7,062	-0.30%
2023/05/02	9	95.00	22	95.19	94.90	-13	7,062	-0.18%
2023/04/28	0	0.00	0.1	92.80	92.40	-0.1	7,018	0.00%
2023/04/27	14.3	90.21	4	89.76	90.90	10.3	6,958	0.15%
2023/04/26	3	91.10	5	90.74	91.30	-2	6,898	-0.03%
2023/04/25	0	91.20	3	90.13	90.00	-3	6,846	-0.04%
2023/04/24	1	93.07	8	92.44	92.30	-7	6,757	-0.10%
2023/04/21	4	94.59	159	94.59	92.50	-155	6,713	-2.31%	大賣/鉅額交易
2023/04/20	92	98.10	77	97.42	97.10	15	6,542	0.23%
2023/04/19	62	100.12	162	99.86	100.50	-100	6,415	-1.56%	大賣/
2023/04/18	29.7	99.06	26	98.91	97.70	3.7	6,253	0.06%
2023/04/17	147	98.90	137	98.85	98.60	10	6,160	0.16%	大買/大賣/
2023/04/14	235	99.42	16	98.46	99.20	219	5,981	3.66%	大買/鉅額交易
2023/04/13	2	96.55	14.2	96.54	95.90	-12.2	5,721	-0.21%
2023/04/12	13.2	98.08	9	97.86	98.50	4.2	5,627	0.07%
2023/04/11	38	98.95	210	99.51	98.40	-172	5,599	-3.07%	大賣/鉅額交易
2023/04/10	222	99.17	34	98.78	99.30	188	5,571	3.37%	大買/鉅額交易
2023/04/07	16	100.16	11	100.16	99.90	5	5,358	0.09%
2023/04/06	21	101.14	18	101.28	101.00	3	5,321	0.06%
2023/03/31	68	103.82	39.1	103.50	103.50	28.9	5,153	0.56%
2023/03/30	197	100.47	149.1	100.79	103.50	47.9	4,796	1.00%	大買/大賣/
2023/03/29	64	94.08	169.2	93.80	94.40	-105.2	4,239	-2.48%	大賣/鉅額交易
2023/03/28	6.1	93.32	81	92.22	91.70	-74.9	4,164	-1.80%
2023/03/27	150.1	91.82	12	91.30	92.80	138.1	3,977	3.47%	大買/鉅額交易
2023/03/24	3	89.67	28.2	90.01	89.60	-25.2	3,857	-0.65%
2023/03/23	2.2	89.31	10	88.80	89.60	-7.8	3,839	-0.20%
2023/03/22	2	88.55	40	88.44	88.50	-38	3,836	-0.99%
2023/03/21	1	88.00	1	87.90	88.00	0	3,876	0.00%
2023/03/16	16.1	87.45	18	87.37	86.00	-1.9	4,090	-0.05%
2023/03/15	0	0.00	30	88.83	88.50	-30	4,156	-0.72%
2023/03/13	14	87.24	14	87.59	88.20	0	4,439	0.00%
2023/03/10	14	87.61	80	87.89	86.50	-66	4,534	-1.46%
2023/03/09	6	89.28	24	90.53	88.40	-18	4,924	-0.37%
2023/03/08	11	88.97	18	89.52	88.70	-7	4,935	-0.14%
2023/03/07	28	88.85	18	89.26	89.40	10	4,936	0.20%
2023/03/06	68	87.34	46	87.24	87.30	22	4,812	0.46%
2023/03/03	0	0.00	6	85.17	85.00	-6	4,828	-0.12%
2023/03/02	6	84.87	3	84.80	84.50	3	4,929	0.06%
2023/03/01	20.2	82.93	63	82.29	84.30	-42.8	5,100	-0.84%
2023/02/24	3.1	85.25	129	84.71	84.40	-126	5,098	-2.47%	大賣/鉅額交易
2023/02/23	1.1	84.31	100	84.10	84.30	-99	5,084	-1.95%
2023/02/22	8	84.20	408	84.10	84.20	-400	5,100	-7.84%	大賣/鉅額交易
2023/02/21	22	85.14	9	85.79	85.20	13	5,137	0.25%
2023/02/20	7	86.57	6	87.68	86.30	1	5,182	0.02%
2023/02/17	1	87.20	0	0.00	87.60	1	5,220	0.02%
2023/02/16	0	0.00	76.1	87.49	87.60	-76.1	5,321	-1.43%
2023/02/15	2	85.60	66	87.15	86.30	-64	5,661	-1.13%
2023/02/14	12	86.49	64.2	86.77	86.70	-52.2	6,298	-0.83%
2023/02/13	5	85.72	10	84.16	86.20	-5	6,363	-0.08%
2023/02/10	5.4	83.77	2	83.50	83.30	3.4	6,404	0.05%
2023/02/09	0.5	85.36	0	0.00	85.20	0.5	6,464	0.01%
2023/02/08	48	86.30	0	0.00	85.70	48	6,498	0.74%
2023/02/07	10	86.00	10	85.90	86.00	0	6,765	0.00%
2023/02/06	1	85.30	3.1	84.84	85.50	-2.1	6,724	-0.03%
2023/02/03	3	85.07	5	85.52	85.30	-2	6,729	-0.03%
2023/02/02	12	84.68	24.1	83.72	85.50	-12.1	6,701	-0.18%
2023/02/01	53	83.10	5	82.50	83.50	48	6,641	0.72%
2023/01/31	139	81.94	14	82.11	81.60	125	6,592	1.90%	大買/鉅額交易
2023/01/30	10	82.42	18	82.50	82.20	-8	6,619	-0.12%
2023/01/17	0	81.60	0.1	81.99	81.60	-0.1	6,709	0.00%
2023/01/16	0.1	81.88	8.2	81.21	81.90	-8.1	6,761	-0.12%
2023/01/13	17.2	81.66	9	82.11	81.20	8.2	6,870	0.12%
2023/01/12	501	82.14	5	82.16	82.00	496	6,968	7.12%	大買/鉅額交易
2023/01/10	4	80.85	2	80.90	80.90	2	7,083	0.03%
2023/01/09	25	81.39	11	82.28	81.20	14	7,201	0.19%
2023/01/04	0	0.00	3	80.80	80.40	-3	7,506	-0.04%
2023/01/03	0	78.50	2	78.80	78.90	-2	7,557	-0.03%
2022/12/30	1	79.50	28	78.70	78.40	-27	7,604	-0.36%
2022/12/29	5	77.62	3	77.80	77.70	2	7,659	0.03%
2022/12/28	7.1	78.76	72	79.24	78.30	-64.9	7,795	-0.83%
2022/12/27	2	80.90	12	81.48	80.70	-10	7,772	-0.13%
2022/12/26	5	81.06	17	81.25	81.00	-12	7,780	-0.15%
2022/12/23	3	81.04	91	81.26	80.80	-88	7,818	-1.13%
2022/12/22	15	83.00	0	0.00	82.70	15	7,859	0.19%
2022/12/21	1	83.00	29	82.48	82.50	-28	7,983	-0.35%
2022/12/20	0.1	82.95	40	81.88	81.60	-39.9	8,097	-0.49%
2022/12/19	0	84.30	1	83.60	83.90	-1	8,108	-0.01%
2022/12/16	2	85.20	0	0.00	84.80	2	8,167	0.02%
2022/12/15	37	86.70	0	0.00	86.90	37	8,218	0.45%
2022/12/13	2	85.60	1	85.60	85.00	1	8,287	0.01%
2022/12/09	16	87.23	83.2	86.71	86.70	-67.2	8,287	-0.81%
2022/12/08	18.2	89.63	4	87.91	89.80	14.2	8,206	0.17%
2022/12/07	60	88.13	6	88.31	88.10	54	8,222	0.66%
2022/12/06	37	90.21	77.6	90.09	89.60	-40.5	8,345	-0.49%
2022/12/05	65.8	91.91	62	92.46	91.60	3.8	8,468	0.04%
2022/12/02	1	92.30	23.1	92.20	92.20	-22.1	8,278	-0.27%
2022/12/01	206.1	90.53	56.1	88.35	92.10	150	8,166	1.84%	大買/鉅額交易
2022/11/30	2	85.70	33	86.18	86.30	-31	7,734	-0.40%
2022/11/29	95	85.99	5	85.58	85.70	90	7,663	1.17%
2022/11/28	0	0.00	2	83.41	84.70	-2	7,567	-0.03%
2022/11/25	2	84.45	1	85.40	84.00	1	7,572	0.01%
2022/11/24	56	85.60	22	85.60	85.50	34	7,515	0.45%
2022/11/23	13	85.12	4	84.50	86.00	9	7,435	0.12%
2022/11/22	26	82.85	2.3	82.22	82.90	23.7	7,289	0.32%
2022/11/21	7	82.67	3	82.87	82.70	4	7,304	0.05%
2022/11/18	20	82.37	16	82.69	82.10	4	7,399	0.05%
2022/11/17	4	82.25	12	82.44	82.30	-8	7,376	-0.11%
2022/11/16	4	81.25	162	81.03	81.00	-158	7,310	-2.16%	大賣/鉅額交易
2022/11/15	23	81.98	7	81.83	81.80	16	7,232	0.22%
2022/11/14	75	82.38	10	83.14	82.40	65	7,210	0.90%
2022/11/11	52.1	83.79	36	84.71	82.60	16.1	7,216	0.22%
2022/11/10	143	88.12	41.1	88.04	84.60	102	6,871	1.48%	大買/鉅額交易
2022/11/09	47	85.40	22	84.63	84.60	25	6,211	0.40%
2022/11/08	11	84.11	10	85.24	82.80	1	6,123	0.02%
2022/11/07	7	85.19	15	85.48	85.40	-8	6,095	-0.13%
2022/11/04	24	83.43	34	83.71	83.70	-10	6,190	-0.16%
2022/11/03	16	84.54	86	85.47	83.70	-70	6,417	-1.09%
2022/11/02	1	84.20	2	83.80	84.00	-1	6,263	-0.02%
2022/11/01	10.3	84.02	5	84.06	84.30	5.3	6,499	0.08%
2022/10/31	3	83.23	21	82.87	83.70	-18	6,804	-0.26%
2022/10/28	5	82.48	7.2	81.70	81.50	-2.2	7,129	-0.03%
2022/10/27	31	83.75	102	83.35	84.10	-71	7,101	-1.00%	大賣/
2022/10/26	453.2	81.46	11	81.69	81.80	442.2	7,080	6.25%	大買/鉅額交易
2022/10/25	63	81.10	10	81.16	81.40	53	6,995	0.76%
2022/10/24	6	83.30	2	83.90	83.30	4	6,903	0.06%
2022/10/21	126	82.45	2	82.50	81.80	124	6,871	1.80%	大買/鉅額交易
2022/10/20	162	84.90	4	85.40	85.00	158	6,801	2.32%	大買/鉅額交易
2022/10/19	41	84.16	54	84.72	84.00	-13	6,709	-0.19%
2022/10/18	16	85.16	37	86.19	84.70	-21	6,676	-0.31%
2022/10/17	10	84.25	30	83.29	85.00	-20	6,586	-0.30%
2022/10/14	32	87.92	161	88.12	87.60	-129	6,479	-1.99%	大賣/鉅額交易
2022/10/13	1	86.50	69.5	85.96	83.40	-68.5	6,250	-1.10%
2022/10/12	5	85.10	11	85.54	86.40	-6	6,183	-0.10%
2022/10/11	20	85.43	74	84.67	85.00	-54	6,170	-0.88%
2022/10/07	1	88.00	3.2	87.78	87.60	-2.2	6,194	-0.04%
2022/10/06	0	0.00	53.1	87.59	87.50	-53.1	6,207	-0.85%
2022/10/05	160	87.57	18.3	87.67	87.00	141.7	6,160	2.30%	大買/鉅額交易
2022/10/04	80	84.43	6	84.63	84.80	74	5,993	1.23%
2022/10/03	89	81.92	4.2	82.10	82.00	84.9	5,935	1.43%
2022/09/30	107	81.00	36	81.04	81.80	71	5,947	1.19%	大買/
2022/09/29	12	82.52	11	82.50	82.10	1	5,908	0.02%
2022/09/28	3	84.73	64	81.90	81.00	-61	5,829	-1.05%
2022/09/27	85	84.41	55.4	83.64	86.10	29.6	5,690	0.52%
2022/09/26	53	81.58	17	80.97	80.40	36	5,545	0.65%
2022/09/23	25	84.59	81	83.09	83.20	-56	5,512	-1.02%
2022/09/22	155	85.72	29	85.61	86.80	126	5,445	2.31%	大買/鉅額交易
2022/09/21	1	85.40	14	84.45	84.30	-13	5,353	-0.24%
2022/09/20	4	84.35	367.9	84.28	85.60	-363.9	5,336	-6.82%	大賣/鉅額交易
2022/09/19	9.8	82.73	34	81.96	82.60	-24.2	5,269	-0.46%
2022/09/16	0	0.00	26.5	84.23	83.70	-26.5	5,295	-0.50%
2022/09/15	45	85.20	116.4	85.71	84.20	-71.4	5,277	-1.35%	大賣/
2022/09/14	9	84.00	94.6	84.54	85.00	-85.6	5,221	-1.64%
2022/09/13	271.1	86.51	24	86.35	85.90	247.1	5,147	4.80%	大買/鉅額交易
2022/09/12	210	87.48	133	87.81	89.10	77	4,901	1.57%	大買/大賣/
2022/09/08	53	83.23	23	83.97	83.20	30	4,660	0.64%
2022/09/07	94.1	82.00	57	82.22	83.00	37.1	4,680	0.79%
2022/09/06	47	81.25	9	81.99	81.30	38	4,681	0.81%
2022/09/05	1	83.40	26	84.69	82.80	-25	4,673	-0.53%
2022/09/02	2	84.00	10	84.30	83.50	-8	4,635	-0.17%
2022/09/01	1	84.20	18	84.01	83.80	-17	4,627	-0.37%
2022/08/31	0	0.00	25	84.68	85.00	-25	4,615	-0.54%
2022/08/30	58	84.42	15	84.11	84.40	43	4,586	0.94%
2022/08/29	59	82.46	24	81.24	82.60	35	4,552	0.77%
2022/08/26	12	84.49	46	84.30	83.80	-34	4,518	-0.75%
2022/08/25	74	84.56	4.1	84.28	84.70	69.9	4,434	1.58%
2022/08/24	5	82.12	9	81.10	82.20	-4	4,300	-0.09%
2022/08/23	14	80.61	10.2	80.73	80.60	3.8	4,256	0.09%
2022/08/22	14	81.37	8	81.20	81.30	6	4,234	0.14%
2022/08/19	30	83.25	103	82.74	82.20	-73	4,177	-1.75%	大賣/
2022/08/18	90	83.60	3.5	83.19	84.20	86.6	4,096	2.11%
2022/08/17	18.5	81.59	3.5	82.18	82.40	15	3,962	0.38%
2022/08/16	16.7	80.93	38.2	81.39	81.20	-21.5	3,910	-0.55%
2022/08/15	1.1	80.61	12	80.90	80.90	-10.9	3,887	-0.28%
2022/08/12	2	81.15	23	81.44	81.30	-21	3,845	-0.55%
2022/08/11	25	81.54	92	81.99	81.50	-67	3,784	-1.77%
2022/08/10	88	81.63	145	82.05	82.20	-57	3,609	-1.58%	大賣/
2022/08/09	33	80.84	27	80.86	81.00	6	3,343	0.18%
2022/08/08	24	79.64	27	79.78	80.90	-3	3,214	-0.09%
2022/08/05	295	77.58	987	76.99	79.00	-692	2,992	-23.12%	大買/大賣/鉅額交易
2022/08/04	41	75.52	1,255.1	75.49	76.20	-1,214.1	2,710	-44.80%	大賣/鉅額交易
2022/08/03	1	73.70	5	73.54	72.90	-4	2,402	-0.17%
2022/08/02	14	73.91	14	74.00	73.90	0	2,482	0.00%
2022/07/29	1	74.10	62	73.82	75.00	-61	2,702	-2.26%
2022/07/28	18	73.37	2	73.40	73.40	16	2,877	0.56%
2022/07/27	2	72.90	4	73.18	73.50	-2	2,887	-0.07%
2022/07/26	0	0.00	6	72.07	72.70	-6	2,920	-0.21%
2022/07/25	4	72.53	1	72.70	72.70	3	3,014	0.10%
2022/07/22	11	72.33	2	72.50	72.50	9	3,124	0.29%
2022/07/21	2	72.00	4	72.45	72.90	-2	3,243	-0.06%
2022/07/20	2	72.75	22	72.90	72.60	-20	3,436	-0.58%
2022/07/19	7	71.87	4	71.90	72.00	3	3,482	0.09%
2022/07/18	1	71.60	12	71.45	71.90	-11	3,588	-0.31%
2022/07/15	8	70.99	106	71.07	69.90	-98	3,598	-2.72%	大賣/
2022/07/14	14	70.00	0	69.90	70.20	14	3,534	0.40%
2022/07/13	0	0.00	45	65.60	65.70	-45	3,460	-1.30%
2022/07/12	50	67.06	0	0.00	67.20	50	3,425	1.46%
2022/07/11	1	68.50	15	69.83	68.60	-14	3,402	-0.41%
2022/07/08	11	69.41	0	0.00	69.20	11	3,387	0.32%
2022/07/07	2	66.05	3	66.80	68.90	-1	3,343	-0.03%
2022/07/06	267	65.08	3	64.80	64.60	264	3,310	7.97%	大買/鉅額交易
2022/07/05	14	63.11	0	0.00	63.70	14	3,305	0.42%
2022/07/01	11.1	64.35	21	66.59	63.80	-10	3,295	-0.30%
2022/06/30	0	0.00	1	68.80	69.20	-1	3,249	-0.03%
2022/06/29	6	70.55	1	70.50	70.40	5	3,224	0.16%
2022/06/28	102	70.32	2	70.50	70.60	100	3,210	3.11%	大買/
2022/06/27	2	70.50	104	70.48	70.30	-102	3,197	-3.19%	大賣/鉅額交易
2022/06/24	13	69.95	253	70.15	69.90	-240	3,162	-7.59%	大賣/鉅額交易
2022/06/23	1	68.70	1	68.80	69.20	0	3,077	0.00%
2022/06/22	4	68.40	5	68.50	68.40	-1	3,059	-0.03%
2022/06/21	1	66.70	0	0.00	68.50	1	3,030	0.03%
2022/06/20	1	67.70	0	0.00	66.10	1	3,017	0.03%
2022/06/17	0	0.00	11	67.55	67.60	-11	3,004	-0.37%
2022/06/16	0	68.70	8	69.66	67.80	-8	2,982	-0.27%
2022/06/15	4	68.40	15.1	68.47	68.50	-11.1	2,925	-0.38%
2022/06/14	1	67.00	5	66.48	67.30	-4	2,866	-0.14%
2022/06/10	51	66.91	1	66.90	66.90	50	2,838	1.76%
2022/06/09	8	66.43	3	66.10	66.90	5	2,818	0.18%
2022/06/08	2	64.90	1	65.20	65.10	1	2,778	0.04%
2022/06/07	154	64.71	0	0.00	64.60	154	2,771	5.56%	大買/鉅額交易
2022/06/06	102	65.12	0	0.00	65.30	102	2,761	3.69%	大買/鉅額交易
2022/06/02	1	64.60	0	0.00	64.60	1	2,770	0.04%
2022/06/01	6	64.30	5	64.80	64.30	1	2,777	0.04%
2022/05/31	0	0.00	1	64.40	64.80	-1	2,770	-0.04%
2022/05/30	2	63.60	0	0.00	64.20	2	2,756	0.07%
2022/05/27	0	0.00	0.2	63.30	63.10	-0.2	2,738	-0.01%
2022/05/24	3	63.60	0	0.00	62.50	3	2,747	0.11%
2022/05/20	6	62.52	443	62.61	62.50	-437	2,714	-16.10%	大賣/鉅額交易
2022/05/19	0	0.00	14	62.99	63.20	-14	2,691	-0.52%
2022/05/18	24.1	63.64	32	63.40	63.80	-7.9	2,675	-0.30%
2022/05/17	1	63.70	500	63.67	63.50	-499	2,629	-18.98%	大賣/鉅額交易
2022/05/11	1	63.60	1	62.80	62.80	0	2,521	0.00%
2022/05/10	2	61.45	96	62.01	62.70	-94	2,476	-3.80%
2022/05/09	7	64.27	34	63.91	63.00	-27	2,394	-1.13%
2022/05/06	6	66.35	2,063	66.05	65.60	-2,057	2,317	-88.76%	大賣/鉅額交易
2022/05/05	12.1	73.27	96	72.54	70.10	-83.9	2,151	-3.90%
2022/05/04	2	76.60	7	75.66	75.20	-5	1,937	-0.26%
2022/05/03	4	76.28	47	76.80	76.00	-43	1,921	-2.24%
2022/04/29	48	76.94	206	77.15	76.70	-158	1,867	-8.46%	大賣/鉅額交易
2022/04/28	43	75.75	95.3	75.74	75.60	-52.3	1,810	-2.89%
2022/04/27	247.4	75.55	8	76.20	75.00	239.4	1,731	13.82%	大買/鉅額交易
2022/04/26	1,577	77.30	115	76.79	76.30	1,462	1,662	87.92%	大買/大賣/鉅額交易
2022/04/25	124	76.93	19	76.12	76.90	105	1,434	7.32%	大買/鉅額交易
2022/04/22	1	77.10	6	76.83	77.10	-5	1,353	-0.37%
2022/04/21	63	75.35	3	75.67	75.90	60	1,245	4.82%
2022/04/20	52	73.66	11	73.10	74.10	41	1,182	3.47%
2022/04/14	1	72.10	3	72.23	72.70	-2	1,216	-0.16%
2022/04/12	0	0.00	0.5	71.94	71.30	-0.5	1,258	-0.04%
2022/04/11	56	72.50	7	73.26	71.80	49	1,281	3.82%
2022/04/08	0	0.00	0.2	72.70	72.10	-0.2	1,286	-0.01%
2022/04/07	0.3	70.80	1	71.10	70.80	-0.7	1,313	-0.05%
2022/04/06	1	70.90	0	0.00	71.80	1	1,333	0.08%
2022/03/31	1	71.60	1	71.60	71.60	0	1,513	0.00%
2022/03/30	6	71.58	0	0.00	71.80	6	1,531	0.39%
2022/03/29	60	70.90	0	0.00	70.90	60	1,529	3.92%
2022/03/28	3	70.77	0	0.00	71.00	3	1,536	0.20%
2022/03/24	59	71.08	1	71.10	71.50	58	1,572	3.69%
2022/03/23	1	70.60	0	0.00	71.00	1	1,611	0.06%
2022/03/21	100	70.12	0	0.00	70.20	100	1,849	5.41%
2022/03/16	1	68.00	0	0.00	68.20	1	1,960	0.05%
2022/03/11	1	70.10	0	0.00	69.90	1	2,041	0.05%
2022/03/08	1.4	68.44	5	68.06	67.80	-3.6	2,101	-0.17%
2022/03/07	0	0.00	3	69.27	69.30	-3	2,094	-0.14%
2022/03/04	0	0.00	3	70.67	71.00	-3	2,093	-0.14%
2022/02/25	3	70.60	0	0.00	70.60	3	2,177	0.14%
2022/02/22	53	72.69	4	72.48	72.70	49	2,258	2.17%
2022/02/15	1	73.30	0	0.00	72.40	1	2,522	0.04%
2022/02/11	4	73.40	1	74.00	73.90	3	2,727	0.11%
2022/02/10	2	73.95	1	73.70	73.90	1	2,779	0.04%
2022/02/09	0	0.00	2	73.15	73.60	-2	2,866	-0.07%
2022/02/07	0.3	71.70	0	0.00	71.70	0.3	3,126	0.01%
2022/01/25	0	0.00	2	70.25	70.00	-2	3,443	-0.06%
2022/01/21	201	69.90	13	70.28	69.90	188	3,579	5.25%	大買/鉅額交易
2022/01/20	1	71.70	2	71.80	71.60	-1	3,622	-0.03%
2022/01/19	101.3	73.10	39	72.69	72.60	62.3	3,750	1.66%	大買/
2022/01/18	0	0.00	1	75.50	75.10	-1	3,754	-0.03%
2022/01/17	1	74.70	0	0.00	74.90	1	3,841	0.03%
2022/01/14	87.3	73.90	1	73.10	73.90	86.3	3,854	2.24%
2022/01/13	0	0.00	2	73.95	74.40	-2	3,864	-0.05%
2022/01/12	113	73.94	5	73.88	74.50	108	3,863	2.80%	大買/鉅額交易
2022/01/11	135	74.32	4	73.95	73.70	131	3,865	3.39%	大買/鉅額交易
2022/01/10	6	74.83	0	0.00	74.40	6	3,855	0.16%
2022/01/07	100	74.10	9	74.47	74.10	91	3,836	2.37%
2022/01/06	0	0.00	6	75.52	75.20	-6	3,801	-0.16%
2022/01/05	6	75.93	3	75.63	75.60	3	3,797	0.08%
2022/01/04	2.3	76.29	0	0.00	76.00	2.3	3,787	0.06%
2022/01/03	4	77.35	0	0.00	77.00	4	3,788	0.11%
2021/12/30	0	0.00	2	77.95	78.00	-2	3,799	-0.05%
2021/12/29	1	76.70	0	0.00	77.30	1	3,762	0.03%
2021/12/28	2	77.40	0	0.00	76.80	2	3,765	0.05%
2021/12/27	1	77.90	1	76.40	77.70	0	3,700	0.00%
2021/12/24	0	0.00	4	75.30	75.70	-4	3,647	-0.11%
2021/12/23	4	74.83	0	0.00	75.30	4	3,654	0.11%
2021/12/22	0	0.00	1	75.30	75.10	-1	3,673	-0.03%
2021/12/21	1	75.10	0	0.00	75.10	1	3,732	0.03%
2021/12/20	1	74.60	6	74.62	74.80	-5	3,823	-0.13%
2021/12/17	0	0.00	7	76.29	75.50	-7	3,850	-0.18%
2021/12/16	6	78.05	13	78.37	77.30	-7	3,896	-0.18%
2021/12/15	67	77.98	3.3	78.08	78.00	63.8	3,940	1.62%
2021/12/14	1.3	76.26	3	76.53	76.20	-1.8	3,805	-0.05%
2021/12/13	1	75.40	1	75.40	75.40	0	3,715	0.00%
2021/12/10	0	0.00	1	74.70	75.00	-1	3,698	-0.03%
2021/12/09	1	75.60	2	75.20	74.80	-1	3,690	-0.03%
2021/12/08	0	0.00	1	73.10	73.70	-1	3,622	-0.03%
2021/12/07	0	0.00	2	73.70	72.90	-2	3,615	-0.06%
2021/12/02	1	73.70	1	73.00	73.20	0	3,588	0.00%
2021/12/01	0	0.00	1	73.20	74.20	-1	3,562	-0.03%
2021/11/29	0	0.00	6	73.83	74.60	-6	3,537	-0.17%
2021/11/26	1	74.80	4	75.23	75.00	-3	3,520	-0.09%
2021/11/24	1	74.60	22	74.68	75.20	-21	3,505	-0.60%
2021/11/23	1	75.80	0	0.00	75.10	1	3,493	0.03%
2021/11/22	6	77.05	1	77.10	77.00	5	3,466	0.14%
2021/11/18	2	76.50	0	0.00	76.10	2	3,398	0.06%
2021/11/17	2	76.30	0	0.00	75.80	2	3,382	0.06%
2021/11/16	4	77.03	6	76.90	76.80	-2	3,371	-0.06%
2021/11/15	3	75.87	1.1	75.53	75.70	1.9	3,290	0.06%
2021/11/12	21.1	74.20	7	74.73	74.50	14.1	3,234	0.43%
2021/11/11	9	76.32	23	76.29	74.90	-14	3,182	-0.44%
2021/11/10	24	78.55	3	78.27	78.80	21	3,037	0.69%
2021/11/09	65	78.47	2	79.00	79.00	63	3,011	2.09%
2021/11/08	6	79.40	9	77.72	77.50	-3	2,964	-0.10%
2021/11/05	4	79.05	5	78.84	79.50	-1	2,890	-0.03%
2021/11/04	40	79.43	4.1	79.17	79.90	35.9	2,813	1.28%
2021/11/03	199.1	79.29	125	79.06	78.20	74.1	2,662	2.78%	大買/大賣/
2021/11/02	25	77.14	6.1	77.71	76.00	18.9	2,444	0.77%
2021/11/01	7.1	79.06	4	78.75	78.60	3.1	2,366	0.13%
2021/10/29	1	77.50	1	77.50	77.50	0	2,283	0.00%
2021/10/28	100	77.20	2.4	77.48	77.50	97.6	2,244	4.35%
2021/10/27	353.3	76.62	2	76.40	77.30	351.3	2,157	16.28%	大買/鉅額交易
2021/10/26	3.1	75.42	2	75.00	75.00	1.1	2,023	0.05%
2021/10/25	5	74.90	0	0.00	74.90	5	2,002	0.25%
2021/10/19	51	70.20	0	0.00	70.20	51	2,094	2.43%
2021/10/18	0	0.00	1	70.00	70.00	-1	2,161	-0.05%
2021/10/15	101	70.94	0	0.00	70.90	101	2,272	4.44%	大買/鉅額交易
2021/10/14	50	70.40	2	70.70	70.70	48	2,383	2.01%
2021/10/13	51	70.51	3	70.93	70.40	48	2,500	1.92%
2021/10/12	1	71.80	1	71.10	71.10	0	2,657	0.00%
2021/10/08	2	73.15	2	73.90	74.30	0	2,827	0.00%
2021/10/07	0	0.00	1	73.40	73.50	-1	3,125	-0.03%
2021/10/06	2	71.40	3	71.30	70.80	-1	3,303	-0.03%
2021/10/05	3	71.50	3	71.50	72.00	0	3,346	0.00%
2021/10/01	3	71.43	2.2	71.12	70.60	0.9	3,394	0.03%
2021/09/29	7	71.91	1.2	72.13	72.10	5.9	3,414	0.17%
2021/09/28	4.2	73.47	3.4	72.89	72.90	0.8	3,470	0.02%
2021/09/27	3.4	75.59	2	76.20	74.30	1.4	3,501	0.04%
2021/09/24	4	74.73	2	74.50	74.40	2	3,447	0.06%
2021/09/23	1	73.90	1.1	74.05	74.20	-0.1	3,508	0.00%
2021/09/22	9.1	73.58	8	73.95	74.90	1.1	3,634	0.03%
2021/09/17	0	0.00	2	71.70	72.50	-2	3,556	-0.06%
2021/09/16	1	70.60	0	0.00	70.50	1	3,562	0.03%
2021/09/15	1	70.20	1	70.10	70.10	0	3,556	0.00%
2021/09/14	56	70.46	1	70.60	70.60	55	3,567	1.54%
2021/09/13	0	0.00	1	69.90	69.90	-1	3,567	-0.03%
2021/09/08	50	69.90	0	0.00	69.30	50	3,582	1.40%
2021/09/06	0	0.00	7	70.61	70.70	-7	3,574	-0.20%
2021/09/02	0	0.00	2	70.55	70.30	-2	3,611	-0.06%
2021/09/01	2	71.30	0	0.00	71.40	2	3,611	0.06%
2021/08/30	51	72.13	0	0.00	71.90	51	3,588	1.42%
2021/08/20	0	0.00	1	68.60	67.80	-1	3,572	-0.03%
2021/08/19	0	0.00	1	68.50	68.10	-1	3,555	-0.03%
2021/08/17	13	69.00	2	69.65	69.50	11	3,543	0.31%
2021/08/16	0	0.00	1	68.40	69.50	-1	3,534	-0.03%
2021/08/13	0	0.00	6	70.50	70.50	-6	3,510	-0.17%
2021/08/12	1	71.30	1	71.20	71.20	0	3,504	0.00%
2021/08/11	5	71.70	0	0.00	72.20	5	3,500	0.14%
2021/08/09	2	72.55	1	72.20	72.00	1	3,502	0.03%
2021/08/06	2	72.70	271	72.68	72.50	-269	3,490	-7.71%	大賣/鉅額交易
2021/08/05	3	74.57	3	73.60	73.30	0	3,506	0.00%
2021/08/03	1	73.40	151	73.33	73.30	-150	3,616	-4.15%	大賣/鉅額交易
2021/08/02	1	74.10	1	74.10	74.00	0	3,588	0.00%
2021/07/30	2	74.90	2	74.40	74.20	0	3,582	0.00%
2021/07/27	2	78.50	0	0.00	77.60	2	3,546	0.06%
2021/07/26	5	80.40	26	79.41	79.10	-21	3,527	-0.60%
2021/07/23	3	79.17	4	79.25	78.60	-1	3,487	-0.03%
2021/07/22	1	78.30	4.1	78.61	79.10	-3.1	3,545	-0.09%
2021/07/21	2	77.45	3	77.87	76.90	-1	3,547	-0.03%
2021/07/20	2	79.25	11	79.02	79.10	-9	3,441	-0.26%
2021/07/19	2	80.45	14	80.35	80.50	-12	3,404	-0.35%
2021/07/16	27	79.93	9	79.72	79.80	18	3,355	0.54%
2021/07/15	1	80.00	6	78.85	78.80	-5	3,200	-0.16%
2021/07/14	174.1	79.49	164.5	79.37	79.00	9.6	3,035	0.32%	大買/大賣/
2021/07/13	46.5	77.75	22	78.50	77.00	24.5	2,727	0.90%
2021/07/12	0	0.00	4	74.70	74.70	-4	2,556	-0.16%
2021/07/09	0	0.00	3	74.40	74.80	-3	2,564	-0.12%
2021/07/06	1	76.00	1	75.70	75.10	0	2,539	0.00%
2021/07/05	0	0.00	204	76.83	76.80	-204	2,552	-7.99%	大賣/鉅額交易
2021/07/02	4	76.85	0	0.00	76.20	4	2,501	0.16%
2021/07/01	191	75.84	0	0.00	75.40	191	2,448	7.80%	大買/鉅額交易
2021/06/30	2	75.85	11	75.88	76.00	-9	2,421	-0.37%
2021/06/29	16	74.95	3.2	73.90	76.00	12.9	2,314	0.56%
2021/06/28	69	71.65	1	71.70	72.00	68	2,112	3.22%
2021/06/25	5	70.34	0	0.00	70.30	5	2,080	0.24%
2021/06/16	0	0.00	4	67.40	67.50	-4	2,179	-0.18%
2021/06/10	4	68.75	2	68.70	69.40	2	2,301	0.09%
2021/06/09	1	66.80	2	66.30	66.50	-1	2,291	-0.04%
2021/06/07	1	65.10	0	0.00	66.00	1	2,328	0.04%
2021/06/04	1	65.80	0	0.00	65.90	1	2,346	0.04%
2021/06/02	1	66.50	0	0.00	66.90	1	2,384	0.04%
2021/05/31	0	0.00	1	66.20	66.20	-1	2,417	-0.04%
2021/05/26	1	65.40	0	0.00	65.60	1	2,507	0.04%
2021/05/25	0	0.00	7	65.00	65.00	-7	2,537	-0.28%
2021/05/18	0	0.00	1	62.00	63.10	-1	2,714	-0.04%
2021/05/14	3	64.17	2	64.05	64.30	1	2,711	0.04%
2021/05/13	2	61.55	1	61.60	63.80	1	2,705	0.04%
2021/05/12	0.1	65.10	6	62.92	62.20	-5.9	2,669	-0.22%
2021/05/11	0	0.00	8	66.43	66.70	-8	2,602	-0.31%
2021/05/10	1	69.60	1	69.70	69.00	0	2,582	0.00%
2021/05/07	1	69.90	0	0.00	70.40	1	2,586	0.04%
2021/05/06	0	0.00	500	69.05	68.80	-500	2,607	-19.17%	大賣/鉅額交易
2021/05/04	0	0.00	10	70.10	70.70	-10	2,596	-0.39%
2021/05/03	0	0.00	15	72.50	72.20	-15	2,631	-0.57%
2021/04/28	18	76.63	1	76.10	75.90	17	2,652	0.64%
2021/04/27	11	75.05	1	74.60	75.10	10	2,598	0.38%
2021/04/26	0	0.00	1	72.30	72.30	-1	2,558	-0.04%
2021/04/23	1	72.00	310	71.66	72.00	-309	2,577	-11.99%	大賣/鉅額交易
2021/04/22	0	0.00	1	72.80	72.70	-1	2,565	-0.04%
2021/04/20	3	74.80	0	0.00	74.60	3	2,572	0.12%
2021/04/19	0	0.00	2	74.80	74.90	-2	2,604	-0.08%
2021/04/16	10	75.00	0	0.00	75.00	10	2,702	0.37%
2021/04/15	1	73.70	0	0.00	73.70	1	2,689	0.04%
2021/04/09	3	76.53	1	76.90	76.20	2	2,928	0.07%
2021/04/08	0	0.00	1	75.50	75.80	-1	2,908	-0.03%
2021/04/07	2	75.55	1	75.30	75.70	1	2,908	0.03%
2021/04/06	30	73.93	1	74.00	73.90	29	2,893	1.00%
2021/04/01	50	74.48	0	0.00	74.50	50	2,889	1.73%
2021/03/31	1	74.80	0	0.00	74.50	1	2,914	0.03%
2021/03/30	0	0.00	5	74.20	74.40	-5	2,909	-0.17%
2021/03/29	100	74.21	0	0.00	74.00	100	2,924	3.42%
2021/03/25	0	0.00	2	73.60	74.00	-2	2,942	-0.07%
2021/03/23	0	0.00	270	73.27	73.00	-270	2,993	-9.02%	大賣/鉅額交易
2021/03/22	51	73.26	5	73.40	73.30	46	2,998	1.53%
2021/03/18	1	74.30	324	74.15	74.90	-323	3,033	-10.65%	大賣/鉅額交易
2021/03/17	14	74.90	4	74.90	74.90	10	3,001	0.33%
2021/03/16	0	0.00	40	75.22	75.20	-40	3,058	-1.31%
2021/03/12	4	75.50	4	75.70	75.50	0	3,116	0.00%
2021/03/10	2	74.80	2	75.50	74.80	0	3,229	0.00%
2021/03/08	0	0.00	6	75.10	75.10	-6	3,303	-0.18%
2021/03/04	1	75.80	0	0.00	75.00	1	3,344	0.03%
2021/03/02	0	0.00	11	75.89	75.50	-11	3,374	-0.33%
2021/02/26	1	76.40	1	76.00	76.30	0	3,451	0.00%
2021/02/24	1	78.90	1	79.40	78.50	0	3,639	0.00%
2021/02/22	2	79.15	2	78.95	78.60	0	3,641	0.00%
2021/02/19	6	79.00	6	79.00	79.00	0	3,640	0.00%
2021/02/18	6	78.90	7	77.87	78.90	-1	3,663	-0.03%
2021/02/17	0	0.00	2	77.10	77.40	-2	3,699	-0.05%
2021/02/01	70	74.91	0	0.00	75.00	70	4,173	1.68%
2021/01/28	4	76.10	4	75.50	76.10	0	4,200	0.00%
2021/01/27	0	0.00	15	75.89	76.40	-15	4,221	-0.36%
2021/01/26	41	76.66	1	77.20	76.20	40	4,228	0.95%
2021/01/25	26	77.23	0	0.00	78.00	26	4,216	0.62%
2021/01/21	50	74.30	0	0.00	74.40	50	4,165	1.20%
2021/01/20	1	76.00	3	76.50	75.30	-2	4,152	-0.05%
2021/01/19	192	76.45	0	0.00	76.70	192	4,161	4.61%	大買/鉅額交易
2021/01/18	41	76.20	0	0.00	76.40	41	4,152	0.99%
2021/01/15	1	77.70	0	0.00	77.20	1	4,118	0.02%
2021/01/14	91	78.61	11	78.41	78.60	80	4,119	1.94%
2021/01/13	133	78.72	0	0.00	78.40	133	4,163	3.19%	大買/鉅額交易
2021/01/12	53	79.05	42	81.18	78.90	11	4,152	0.26%
2021/01/11	60	80.64	7	80.81	80.70	53	4,179	1.27%
2021/01/08	2	78.30	0	0.00	78.30	2	4,273	0.05%
2021/01/07	0	0.00	1	78.70	79.00	-1	4,425	-0.02%
2021/01/06	21	79.52	1	78.80	78.80	20	4,420	0.45%
2021/01/05	1	80.20	0	0.00	80.40	1	4,365	0.02%
2021/01/04	235	82.78	76	82.09	81.50	159	4,336	3.67%	大買/鉅額交易
2020/12/31	3	77.70	3	77.50	77.70	0	4,127	0.00%
2020/12/29	6	78.10	437	77.00	78.10	-431	4,109	-10.49%	大賣/鉅額交易
2020/12/28	3	77.80	3	77.50	77.80	0	4,111	0.00%
2020/12/25	2	78.10	0	0.00	77.00	2	4,118	0.05%
2020/12/24	6	77.30	6	77.60	77.30	0	4,104	0.00%
2020/12/22	3	76.00	3	77.00	76.00	0	4,258	0.00%
2020/12/18	64	77.10	5	77.26	77.20	59	4,464	1.32%
2020/12/17	7	78.70	6	77.20	78.70	1	4,486	0.02%
2020/12/16	1	76.50	0	0.00	77.30	1	4,524	0.02%
2020/12/15	3	75.90	3	78.20	75.90	0	4,621	0.00%
2020/12/11	1	76.00	3	78.10	78.10	-2	4,859	-0.04%
2020/12/10	54	77.45	57	77.51	77.50	-3	4,866	-0.06%
2020/12/09	0	0.00	6	79.70	79.50	-6	4,860	-0.12%
2020/12/08	62	79.30	0	0.00	79.50	62	4,881	1.27%
2020/12/07	1	79.90	0	0.00	80.00	1	4,946	0.02%
2020/12/04	8	80.80	28	81.05	80.90	-20	4,942	-0.40%
2020/12/03	57	81.35	4	81.50	81.50	53	4,982	1.06%
2020/12/01	1	82.00	11	82.24	82.30	-10	5,187	-0.19%
2020/11/30	0	0.00	1	83.00	82.70	-1	5,368	-0.02%
2020/11/27	2	83.35	4	83.08	83.20	-2	5,568	-0.04%
2020/11/26	51	83.13	10	83.81	83.30	41	6,032	0.68%
2020/11/25	14	83.46	1	83.90	83.10	13	6,291	0.21%
2020/11/24	10	84.36	17	84.34	84.60	-7	6,492	-0.11%
2020/11/23	57	83.28	31	82.99	83.10	26	6,702	0.39%
2020/11/20	1	82.50	6	81.83	82.10	-5	6,788	-0.07%
2020/11/19	0	0.00	12	81.36	81.80	-12	7,057	-0.17%
2020/11/18	6	80.80	4	80.70	80.30	2	7,306	0.03%
2020/11/17	1	81.40	9	80.62	80.20	-8	7,399	-0.11%
2020/11/16	523	80.97	4	80.60	80.80	519	7,421	6.99%	大買/鉅額交易
2020/11/13	0	0.00	4	80.95	81.80	-4	7,428	-0.05%
2020/11/12	1	82.20	25	81.21	80.80	-24	7,519	-0.32%
2020/11/11	52	82.67	26	82.35	82.00	26	7,531	0.35%
2020/11/10	148	81.72	45	81.13	81.00	103	7,296	1.41%	大買/鉅額交易
2020/11/09	72	79.51	0	0.00	79.40	72	7,174	1.00%
2020/11/06	1	79.50	15	79.79	79.30	-14	7,165	-0.20%
2020/11/05	2	78.60	6	78.82	78.70	-4	7,157	-0.06%
2020/11/04	17	78.11	1	77.20	78.80	16	7,140	0.22%
2020/11/03	12	76.96	0	0.00	76.60	12	7,096	0.17%
2020/10/30	0	0.00	5	75.50	75.50	-5	7,062	-0.07%
2020/10/29	3	76.80	4	75.35	76.80	-1	7,040	-0.01%
2020/10/28	5	76.68	37.1	77.08	76.20	-32.1	7,014	-0.46%
2020/10/27	44.1	78.23	2	78.00	78.50	42.1	6,982	0.60%
2020/10/26	3	76.60	16	76.29	76.10	-13	6,938	-0.19%
2020/10/23	0	0.00	0	78.10	77.60	0	6,913	0.00%
2020/10/22	0	0.00	52	76.55	77.40	-52	6,931	-0.75%
2020/10/21	0	0.00	54	78.21	78.10	-54	6,890	-0.78%
2020/10/20	2	80.05	26	80.10	79.90	-24	6,834	-0.35%
2020/10/19	13	80.88	29	81.09	80.90	-16	6,801	-0.23%
2020/10/16	692	81.12	15	80.82	79.70	677	6,727	10.06%	大買/鉅額交易
2020/10/15	29	78.56	79	77.12	80.10	-50	6,535	-0.77%
2020/10/14	1	76.00	12	75.93	74.90	-11	6,360	-0.17%
2020/10/13	3	75.60	3	76.50	75.60	0	6,355	0.00%
2020/10/12	0	0.00	301	76.35	76.30	-301	6,359	-4.73%	大賣/鉅額交易
2020/10/08	0	0.00	5	76.60	76.60	-5	6,367	-0.08%
2020/10/07	79	77.93	0	0.00	77.70	79	6,387	1.24%
2020/10/06	0	0.00	504	77.11	77.40	-504	6,384	-7.89%	大賣/鉅額交易
2020/10/05	0	0.00	15	76.78	76.60	-15	6,387	-0.23%
2020/09/30	31	76.43	1	76.50	76.40	30	6,386	0.47%
2020/09/29	0	0.00	14	76.04	76.00	-14	6,397	-0.22%
2020/09/28	4	76.98	10	75.30	77.00	-6	6,451	-0.09%
2020/09/25	3	74.57	216	74.95	74.60	-213	6,478	-3.29%	大賣/鉅額交易
2020/09/24	6	77.68	680	77.24	76.60	-674	6,380	-10.56%	大賣/鉅額交易
2020/09/23	51	78.58	48	79.09	78.30	3	6,315	0.05%
2020/09/22	4	81.90	8	81.74	81.30	-4	6,232	-0.06%
2020/09/21	3	83.10	73	82.87	82.80	-70	6,183	-1.13%
2020/09/18	16	83.19	97	82.95	82.70	-81	6,137	-1.32%
2020/09/17	441	83.08	7	83.00	83.90	434	6,020	7.21%	大買/鉅額交易
2020/09/16	2	80.60	1	80.30	80.10	1	5,739	0.02%
2020/09/15	1	80.70	2	80.55	80.50	-1	5,706	-0.02%
2020/09/14	4	79.90	22	78.88	79.40	-18	5,699	-0.32%
2020/09/11	2	79.00	156	79.13	79.90	-154	5,627	-2.74%	大賣/鉅額交易
2020/09/10	9	79.64	89.1	79.59	79.00	-80.1	5,567	-1.44%
2020/09/09	1	78.00	1.1	79.27	80.70	-0.1	5,474	0.00%
2020/09/08	3	80.17	4.1	80.37	80.20	-1.1	5,407	-0.02%
2020/09/07	16.1	82.34	17	81.50	79.40	-0.9	5,325	-0.02%
2020/09/04	28.1	82.10	40	82.45	82.70	-11.9	5,167	-0.23%
2020/09/03	13	83.83	15	84.55	83.90	-2	5,049	-0.04%
2020/09/02	23	85.08	38	85.13	85.10	-15	4,860	-0.31%
2020/09/01	144	84.59	36	83.94	82.50	108	4,625	2.34%	大買/鉅額交易
2020/08/31	430	82.55	33	82.09	82.50	397	4,152	9.56%	大買/鉅額交易
2020/08/28	181	79.68	48	77.31	79.60	133	3,880	3.43%	大買/鉅額交易
2020/08/27	227	78.58	272	77.18	79.00	-45	3,587	-1.25%	大買/大賣/
2020/08/26	32	75.70	11	75.66	75.80	21	3,223	0.65%
2020/08/25	102	74.91	58	75.04	75.00	44	3,051	1.44%	大買/
2020/08/24	43	73.50	36	71.61	74.00	7	2,725	0.26%
2020/08/21	103	69.82	32	70.05	69.70	71	2,459	2.89%	大買/
2020/08/18	2	68.85	75	70.87	69.40	-73	2,198	-3.32%
2020/08/17	1	69.40	0	0.00	69.40	1	2,076	0.05%
2020/08/13	2	67.00	2	67.35	67.10	0	2,008	0.00%
2020/08/06	25	65.48	0	0.00	65.40	25	1,978	1.26%
2020/07/31	1	64.00	0	0.00	64.30	1	2,070	0.05%
2020/07/28	1	63.10	6	63.28	62.50	-5	2,038	-0.25%
2020/07/24	0	0.00	1	63.80	63.30	-1	2,042	-0.05%
2020/07/21	1	65.30	0	0.00	65.00	1	2,035	0.05%
2020/07/20	0	0.00	6	64.80	64.90	-6	2,045	-0.29%
2020/07/17	0	0.00	1	65.50	65.00	-1	2,062	-0.05%
2020/07/15	3	66.40	25	65.99	65.90	-22	2,070	-1.06%
2020/07/14	35	67.90	0	0.00	68.00	35	2,079	1.68%
2020/07/13	1	68.70	0	0.00	68.70	1	2,052	0.05%
2020/07/08	0	0.00	3	70.10	70.70	-3	2,059	-0.15%
2020/07/07	50	69.92	165	69.60	70.40	-115	2,043	-5.63%	大賣/鉅額交易
2020/07/06	5	69.48	2	69.50	69.50	3	2,043	0.15%
2020/07/03	0	0.00	1	66.80	67.00	-1	2,054	-0.05%
2020/07/02	45	66.66	2	66.45	66.90	43	2,083	2.06%
2020/07/01	2	66.40	269	66.03	66.40	-267	2,071	-12.89%	大賣/鉅額交易
2020/06/30	1	64.30	0	0.00	64.40	1	2,110	0.05%
2020/06/24	0	0.00	1	63.50	63.30	-1	2,110	-0.05%
2020/06/23	0	0.00	1	63.80	64.00	-1	2,125	-0.05%
2020/06/22	4	64.65	2	63.90	64.50	2	2,130	0.09%
2020/06/19	81	63.81	2	63.85	63.60	79	2,145	3.68%
2020/06/18	10	63.40	0	0.00	63.50	10	2,109	0.47%
2020/06/17	15	63.40	15	63.50	63.20	0	2,119	0.00%
2020/06/12	3	62.87	2	63.10	63.20	1	2,240	0.04%
2020/06/11	0	0.00	1	66.10	63.90	-1	2,261	-0.04%
2020/06/09	10	66.50	0	0.00	66.80	10	2,355	0.42%
2020/06/08	55	66.28	1	66.40	66.10	54	2,431	2.22%
2020/06/05	35	67.03	2	66.85	66.60	33	2,432	1.36%
2020/06/04	10	66.20	34	65.45	66.30	-24	2,422	-0.99%
2020/06/03	290	65.16	10	65.30	65.40	280	2,409	11.62%	大買/鉅額交易
2020/06/02	0	0.00	1	65.60	64.50	-1	2,399	-0.04%
2020/06/01	1	64.40	0	0.00	64.30	1	2,387	0.04%
2020/05/29	3	63.50	0	0.00	63.20	3	2,381	0.13%
2020/05/28	15	64.78	15	63.90	63.90	0	2,379	0.00%
2020/05/27	1	63.10	3	63.73	64.00	-2	2,367	-0.08%
2020/05/25	0	0.00	4.1	62.11	62.40	-4.1	2,391	-0.17%
2020/05/19	3	63.23	2	63.25	63.20	1	2,467	0.04%
2020/05/18	1	62.00	3	62.60	62.10	-2	2,457	-0.08%
2020/05/15	6	61.97	3	62.20	61.80	3	2,449	0.12%
2020/05/14	1	62.80	19	62.61	62.30	-18	2,428	-0.74%
2020/05/13	1	63.40	0	0.00	63.80	1	2,413	0.04%
2020/05/12	4	64.40	5	64.28	64.40	-1	2,399	-0.04%
2020/05/11	13	65.41	3	64.77	65.60	10	2,366	0.42%
2020/05/08	10	62.40	0	0.00	62.00	10	2,319	0.43%
2020/05/07	0	0.00	1	62.20	62.40	-1	2,310	-0.04%
2020/05/06	1	61.90	0	0.00	61.70	1	2,310	0.04%
2020/05/05	1	62.00	1	62.40	62.40	0	2,314	0.00%
2020/05/04	1	61.50	0	0.00	61.50	1	2,313	0.04%
2020/04/30	0	0.00	10	62.15	62.40	-10	2,316	-0.43%
2020/04/29	0	0.00	1	61.50	61.90	-1	2,322	-0.04%
2020/04/28	0	0.00	20	60.19	61.50	-20	2,313	-0.86%
2020/04/17	1	60.40	0	0.00	60.20	1	2,266	0.04%
2020/04/15	8	60.74	0	0.00	61.50	8	2,208	0.36%
2020/04/13	0	0.00	5	59.84	59.40	-5	2,166	-0.23%
2020/04/10	2	59.60	0	0.00	60.00	2	2,179	0.09%
2020/04/09	2	59.40	16	60.49	59.00	-14	2,195	-0.64%
2020/04/08	4	59.00	8	59.51	58.80	-4	2,147	-0.19%
2020/04/07	400	55.75	2	55.55	55.60	398	2,060	19.32%	大買/鉅額交易
2020/04/01	10	54.55	6	54.83	54.20	4	1,992	0.20%
2020/03/31	2	52.40	2	52.00	52.30	0	1,894	0.00%
2020/03/30	1	50.90	50	50.43	51.00	-49	1,870	-2.62%
2020/03/26	1	50.30	0	0.00	51.50	1	1,842	0.05%
2020/03/25	1	51.80	0	0.00	52.00	1	1,876	0.05%
2020/03/24	20	48.30	0	0.00	48.30	20	1,852	1.08%
2020/03/23	2	47.15	8	46.84	46.10	-6	1,856	-0.32%
2020/03/20	92	49.05	15	49.00	49.05	77	1,842	4.18%
2020/03/19	0	0.00	89	45.70	45.10	-89	1,806	-4.93%
2020/03/17	1	53.00	1	52.80	52.10	0	1,719	0.00%
2020/03/13	0	0.00	3	55.00	57.60	-3	1,672	-0.18%
2020/03/12	0	0.00	2	61.25	60.80	-2	1,588	-0.13%
2020/03/11	4	68.50	4	67.30	67.30	0	1,505	0.00%
2020/03/10	0	0.00	10	67.60	68.00	-10	1,551	-0.64%
2020/03/09	0	0.00	1	68.80	68.20	-1	1,545	-0.06%
2020/03/06	0	0.00	1	70.00	70.40	-1	1,540	-0.06%
2020/03/04	0	0.00	1	68.90	69.10	-1	1,559	-0.06%
2020/03/02	1	69.30	0	0.00	68.80	1	1,592	0.06%
2020/02/27	0	0.00	2	69.05	69.00	-2	1,603	-0.12%
2020/02/26	0	0.00	2	69.20	69.00	-2	1,602	-0.12%
2020/02/24	0	0.00	1	70.00	69.50	-1	1,523	-0.07%
2020/02/19	0	0.00	1	71.90	71.90	-1	1,536	-0.07%
2020/02/18	0	0.00	7.1	71.72	71.70	-7.1	1,561	-0.45%
2020/02/13	0	0.00	1	72.90	72.40	-1	1,579	-0.06%
2020/02/11	0	0.00	1	71.60	71.80	-1	1,647	-0.06%
2020/02/10	0	0.00	12	69.90	70.90	-12	1,713	-0.70%
2020/02/07	22	71.04	2	71.30	71.10	20	1,783	1.12%
2020/02/06	1	71.90	0	0.00	72.00	1	1,835	0.05%
2020/02/05	0	0.00	19	71.06	71.00	-19	1,894	-1.00%
2020/02/04	6	70.63	3	69.60	70.30	3	2,001	0.15%
2020/02/03	3	68.80	1	68.80	68.90	2	2,110	0.09%
2020/01/31	33	70.71	0	0.00	70.70	33	2,123	1.55%
2020/01/30	0	0.00	6	70.92	70.10	-6	2,168	-0.28%
2020/01/20	0	0.00	11	75.42	75.50	-11	2,169	-0.51%
2020/01/16	2	75.40	0	0.00	75.60	2	2,190	0.09%
2020/01/15	5	75.46	6	75.32	75.30	-1	2,198	-0.05%
2020/01/14	0	0.00	14	75.12	75.60	-14	2,212	-0.63%
2020/01/13	1	75.10	0	0.00	75.00	1	2,210	0.05%
2020/01/10	0	0.00	5	74.60	74.30	-5	2,268	-0.22%
2020/01/08	0	0.00	21	73.89	73.60	-21	2,281	-0.92%
2020/01/07	0	0.00	5	74.50	74.50	-5	2,273	-0.22%
2020/01/06	0	0.00	2	74.10	74.30	-2	2,279	-0.09%
2020/01/03	1	75.60	1	75.60	75.70	0	2,275	0.00%
2019/12/26	0	0.00	5	75.80	75.80	-5	2,268	-0.22%
2019/12/23	0	0.00	2	75.75	75.30	-2	2,369	-0.08%
2019/12/20	0	0.00	5	76.30	76.10	-5	2,385	-0.21%
2019/12/18	1	75.60	126	75.66	75.60	-125	2,390	-5.23%	大賣/鉅額交易
2019/12/17	1	75.10	0	0.00	75.20	1	2,392	0.04%
2019/12/16	0	0.00	3	74.60	74.60	-3	2,422	-0.12%
2019/12/13	4	74.60	0	0.00	74.60	4	2,467	0.16%
2019/12/12	0	0.00	10	74.80	74.80	-10	2,567	-0.39%
2019/12/06	5	75.70	2	75.60	75.50	3	2,605	0.12%
2019/12/05	16	75.98	0	0.00	75.80	16	2,656	0.60%
2019/12/04	1	74.00	0	0.00	74.00	1	2,687	0.04%
2019/12/02	1	74.80	3	73.60	74.50	-2	2,878	-0.07%
2019/11/29	10	74.90	0	0.00	75.00	10	3,123	0.32%
2019/11/28	331	75.33	0	0.00	75.10	331	3,153	10.50%	大買/鉅額交易
2019/11/27	1	74.90	0	0.00	74.90	1	3,158	0.03%
2019/11/26	1	75.10	0	0.00	75.20	1	3,164	0.03%
2019/11/22	0	0.00	2	75.15	75.10	-2	3,309	-0.06%
2019/11/21	0	0.00	2	75.00	75.10	-2	3,321	-0.06%
2019/11/20	1	75.10	0	0.00	75.10	1	3,336	0.03%
2019/11/19	2	75.40	0	0.00	75.20	2	3,326	0.06%
2019/11/15	1	74.00	0	0.00	74.10	1	3,322	0.03%
2019/11/13	1	75.00	0	0.00	75.10	1	3,341	0.03%
2019/11/07	101	74.72	0	0.00	74.50	101	3,402	2.97%	大買/鉅額交易
2019/11/05	1	74.30	0	0.00	74.50	1	3,319	0.03%
2019/11/04	15	74.40	0	0.00	74.40	15	3,306	0.45%
2019/11/01	1	74.50	0	0.00	74.90	1	3,263	0.03%
2019/10/31	1	76.00	0	0.00	76.00	1	3,189	0.03%
2019/10/30	0	0.00	1	77.50	78.10	-1	3,079	-0.03%
2019/10/29	5	77.60	6	78.17	77.60	-1	3,051	-0.03%
2019/10/28	0	0.00	3	78.50	78.60	-3	3,016	-0.10%
2019/10/25	0	0.00	31	80.10	80.10	-31	2,977	-1.04%
2019/10/18	2	82.60	1	81.00	81.00	1	3,026	0.03%
2019/10/15	0	0.00	1	80.90	80.60	-1	2,957	-0.03%
2019/10/14	0	0.00	11	81.01	81.00	-11	2,958	-0.37%
2019/10/09	0	0.00	7	80.13	81.00	-7	2,945	-0.24%
2019/10/08	0	0.00	4	81.05	80.60	-4	2,935	-0.14%
2019/10/04	0	0.00	6	81.80	81.90	-6	2,893	-0.21%
2019/09/27	40	81.75	1	82.50	81.60	39	2,870	1.36%
2019/09/26	20	83.98	0	0.00	83.30	20	2,833	0.71%
2019/09/25	85	83.17	0	0.00	83.80	85	2,796	3.04%
2019/09/24	6	83.60	7	83.29	83.00	-1	2,801	-0.04%
2019/09/23	2	83.45	2	83.20	82.80	0	2,766	0.00%
2019/09/20	0	0.00	1	83.00	83.00	-1	2,772	-0.04%
2019/09/19	0	0.00	2	82.50	82.80	-2	2,758	-0.07%
2019/09/18	12	82.23	10	81.90	81.90	2	2,777	0.07%
2019/09/17	3	83.13	1	82.30	81.20	2	2,728	0.07%
2019/09/16	10	81.59	3	81.47	81.80	7	2,666	0.26%
2019/09/12	0	0.00	2.2	81.80	81.80	-2.2	2,675	-0.08%
2019/09/11	0	0.00	20	81.30	81.50	-20	2,670	-0.75%
2019/09/10	2	82.00	24	81.70	81.30	-22	2,650	-0.83%
2019/09/09	2	80.50	44	80.95	81.50	-42	2,612	-1.61%
2019/09/06	60	82.10	25	82.18	82.10	35	2,543	1.38%
2019/09/05	10	81.40	21	81.60	81.90	-11	2,451	-0.45%
2019/09/04	113	81.95	4	81.53	82.00	109	2,365	4.61%	大買/鉅額交易
2019/09/03	158	80.96	48.1	80.45	80.70	109.9	2,259	4.86%	大買/鉅額交易
2019/09/02	0.1	79.10	0	0.00	79.00	0.1	1,996	0.00%
2019/08/30	3	78.90	3	78.70	78.80	0	1,958	0.00%
2019/08/29	4	78.70	5	78.60	78.80	-1	1,932	-0.05%
2019/08/28	1.1	80.73	3	81.00	79.30	-2	1,914	-0.10%
2019/08/27	65	79.84	23	79.31	79.20	42	1,862	2.26%
2019/08/21	0	0.00	1	78.10	78.10	-1	1,741	-0.06%
2019/08/20	31	77.85	0	0.00	77.80	31	1,728	1.79%
2019/08/19	18	78.31	1	78.50	77.80	17	1,724	0.99%
2019/08/15	2	77.90	4	77.60	77.90	-2	1,728	-0.12%
2019/08/14	10	78.02	6	77.75	77.90	4	1,708	0.23%
2019/08/12	0	0.00	1	76.10	76.90	-1	1,729	-0.06%
2019/08/08	25	73.90	0	0.00	73.70	25	1,715	1.46%
2019/08/07	8	73.00	269	72.92	73.10	-261	1,763	-14.80%	大賣/鉅額交易
2019/08/06	4	73.15	533	74.50	74.80	-529	1,788	-29.58%	大賣/鉅額交易
2019/08/05	0	0.00	8	75.28	75.10	-8	1,838	-0.44%
2019/08/02	3	76.13	991	76.29	75.80	-988	1,915	-51.58%	大賣/鉅額交易
2019/08/01	47	77.91	0	0.00	78.20	47	1,926	2.44%
2019/07/30	0	0.00	15	78.70	77.60	-15	2,021	-0.74%
2019/07/26	0	0.00	13	79.18	79.00	-13	2,048	-0.63%
2019/07/25	0	0.00	2	79.00	79.20	-2	2,053	-0.10%
2019/07/24	0	0.00	2	79.10	78.80	-2	2,081	-0.10%
2019/07/23	23	77.88	1.2	77.79	77.70	21.8	2,090	1.04%
2019/07/22	1	77.50	25	77.54	77.50	-24	2,094	-1.15%
2019/07/16	0	0.00	1	76.70	76.30	-1	2,181	-0.05%
2019/07/12	2	75.80	3.6	76.24	76.30	-1.6	2,269	-0.07%
2019/07/11	2	75.60	2	75.50	75.40	0	2,337	0.00%
2019/07/10	10	75.25	1	75.20	75.20	9	2,481	0.36%
2019/07/09	66	75.05	1	74.80	75.20	65	2,571	2.53%
2019/07/05	0	0.00	0	74.80	74.50	0	2,613	0.00%
2019/07/04	0	0.00	1	74.70	74.40	-1	2,641	-0.04%
2019/07/02	1	74.80	21	74.67	74.70	-20	2,677	-0.75%
2019/07/01	0	0.00	12	74.51	74.50	-12	2,702	-0.44%
2019/06/28	0	0.00	3	73.20	73.20	-3	2,717	-0.11%
2019/06/27	3	73.70	1	73.60	73.60	2	2,782	0.07%
2019/06/25	3	73.63	5	74.36	72.90	-2	2,776	-0.07%
2019/06/21	1	73.00	3	72.73	72.00	-2	2,805	-0.07%
2019/06/20	93	72.41	1	72.50	72.40	92	2,813	3.27%
2019/06/18	0	0.00	13	70.26	70.00	-13	2,936	-0.44%
2019/06/12	0	0.00	3	70.60	70.50	-3	3,426	-0.09%
2019/06/11	3	70.90	2	70.60	70.60	1	3,487	0.03%
2019/06/10	0	0.00	5	70.10	70.50	-5	3,491	-0.14%
2019/06/06	1	69.40	0	0.00	69.10	1	3,513	0.03%
2019/06/05	0	0.00	9	69.66	69.60	-9	3,537	-0.25%
2019/06/04	3	70.00	8	69.70	69.60	-5	3,556	-0.14%
2019/06/03	0	0.00	8	69.60	69.60	-8	3,580	-0.22%
2019/05/31	17	70.75	0	0.00	70.80	17	3,592	0.47%
2019/05/30	13	70.41	0	0.00	70.30	13	3,624	0.36%
2019/05/29	7	69.51	2	69.90	70.10	5	3,673	0.14%
2019/05/27	24	69.65	2	69.90	69.70	22	3,743	0.59%
2019/05/24	0	0.00	2	70.00	69.80	-2	3,827	-0.05%
2019/05/23	0	0.00	10	70.09	70.10	-10	3,829	-0.26%
2019/05/22	2	69.90	0	0.00	70.40	2	3,843	0.05%
2019/05/21	3	68.40	0	0.00	69.50	3	3,853	0.08%
2019/05/20	0	0.00	8	67.50	67.50	-8	3,903	-0.20%
2019/05/17	0	0.00	7	68.73	68.50	-7	3,911	-0.18%
2019/05/16	2	70.50	3	70.03	69.70	-1	3,894	-0.03%
2019/05/14	4	68.85	24	67.58	69.30	-20	3,919	-0.51%
2019/05/10	24	75.45	10	76.10	73.50	14	3,847	0.36%
2019/05/09	1	76.90	4	75.98	75.80	-3	3,794	-0.08%
2019/05/08	1	77.70	7	77.29	77.50	-6	3,787	-0.16%
2019/05/06	30	79.61	0	0.00	79.50	30	3,772	0.80%
2019/05/03	1	81.60	5	81.16	81.10	-4	3,773	-0.11%
2019/05/02	1	80.50	1.1	80.22	80.50	-0.1	3,808	0.00%
2019/04/29	30	78.95	17	78.65	78.60	13	3,962	0.33%
2019/04/25	0	0.00	319	81.02	80.80	-319	3,983	-8.01%	大賣/鉅額交易
2019/04/23	0	0.00	8	81.59	81.10	-8	4,027	-0.20%
2019/04/22	69	82.11	4	82.10	81.80	65	4,006	1.62%
2019/04/19	0	0.00	2	80.25	80.40	-2	3,969	-0.05%
2019/04/18	0	0.00	4	80.75	80.10	-4	3,974	-0.10%
2019/04/17	6	83.45	29	82.93	82.00	-23	3,968	-0.58%
2019/04/16	104	83.19	7	83.19	83.40	97	3,921	2.47%	大買/
2019/04/15	47	82.16	0	0.00	82.80	47	3,849	1.22%
2019/04/09	4	81.80	0	0.00	81.60	4	4,012	0.10%
2019/04/08	34	81.35	0	0.00	81.50	34	4,052	0.84%
2019/04/03	2	81.00	0	0.00	80.60	2	4,051	0.05%
2019/04/01	35	82.49	6	82.42	82.00	29	4,061	0.71%
2019/03/29	0	0.00	1	80.70	81.00	-1	3,987	-0.03%
2019/03/28	30	80.50	0	0.00	80.50	30	4,008	0.75%
2019/03/27	0	0.00	87	80.82	80.90	-87	4,039	-2.15%
2019/03/25	30	81.21	3	80.60	82.10	27	4,063	0.66%
2019/03/22	87	82.71	4	83.90	81.70	83	4,118	2.02%
2019/03/21	0	0.00	5	82.98	82.80	-5	4,101	-0.12%
2019/03/20	814	82.64	3	82.90	82.80	811	4,119	19.69%	大買/鉅額交易
2019/03/19	3	81.60	24	81.53	81.70	-21	4,097	-0.51%
2019/03/18	42	81.20	22	81.37	81.60	20	4,130	0.48%
2019/03/14	5	77.60	0	0.00	76.70	5	3,935	0.13%
2019/03/13	1	78.90	3	78.50	78.20	-2	3,921	-0.05%
2019/03/12	5	78.88	0	0.00	78.70	5	3,938	0.13%
2019/03/08	1	78.20	1	78.20	78.20	0	4,004	0.00%
2019/03/06	0	0.00	2	78.40	78.10	-2	4,069	-0.05%
2019/03/05	2	78.25	13	78.95	77.40	-11	4,202	-0.26%
2019/03/04	10	78.80	0	0.00	78.70	10	4,188	0.24%
2019/02/27	0	0.00	1	78.60	78.60	-1	4,145	-0.02%
2019/02/26	1	78.80	0	0.00	78.80	1	4,137	0.02%
2019/02/22	0	0.00	80	77.50	77.10	-80	4,000	-2.00%
2019/02/21	2	77.70	3	77.70	77.60	-1	4,007	-0.02%
2019/02/20	0	0.00	20	77.12	77.30	-20	3,990	-0.50%
2019/02/19	24	77.78	1	77.50	77.20	23	3,955	0.58%
2019/02/18	7	76.29	0	0.00	76.50	7	3,889	0.18%
2019/02/15	2	76.15	6	75.70	75.40	-4	3,863	-0.10%
2019/02/14	5	76.18	12	76.43	76.10	-7	3,842	-0.18%
2019/02/13	21	77.27	1.7	76.91	76.30	19.3	3,813	0.51%
2019/02/12	2	76.15	0	0.00	75.70	2	3,760	0.05%
2019/01/30	5	75.10	8	75.44	75.40	-3	3,703	-0.08%
2019/01/29	0	0.00	9	74.67	74.70	-9	3,688	-0.24%
2019/01/25	1	76.50	0	0.00	75.60	1	3,646	0.03%
2019/01/24	2	76.50	61	76.52	76.50	-59	3,606	-1.64%
2019/01/23	63	76.97	10	76.92	77.30	53	3,604	1.47%
2019/01/22	5	76.84	505	76.41	75.50	-500	3,566	-14.02%	大賣/鉅額交易
2019/01/21	0	0.00	4	77.58	77.50	-4	3,489	-0.11%
2019/01/18	0	0.00	6	78.90	78.70	-6	3,424	-0.18%
2019/01/17	0	0.00	3	80.23	79.40	-3	3,394	-0.09%
2019/01/16	1	80.40	56	80.51	80.60	-55	3,450	-1.59%
2019/01/15	43	81.23	1	81.90	81.00	42	3,446	1.22%
2019/01/14	4	79.80	3	79.87	79.80	1	3,408	0.03%
2019/01/11	1	79.60	2	80.20	79.60	-1	3,413	-0.03%
2019/01/10	0	0.00	125	80.60	80.60	-125	3,390	-3.69%	大賣/鉅額交易
2019/01/09	0	0.00	8	80.80	80.60	-8	3,377	-0.24%
2019/01/08	0	0.00	5	82.56	82.50	-5	3,328	-0.15%
2019/01/07	1	84.10	217	82.60	82.00	-216	3,293	-6.56%	大賣/鉅額交易
2019/01/04	41	83.19	82	81.18	83.10	-41	3,226	-1.27%
2019/01/03	119	82.30	44	81.95	82.20	75	3,165	2.37%	大買/
2019/01/02	95	82.75	11	82.81	80.90	84	3,059	2.75%
2018/12/28	20	79.84	56	79.23	79.90	-36	2,974	-1.21%
2018/12/27	44	79.58	2	79.85	79.00	42	2,964	1.42%
2018/12/26	0	0.00	2	78.55	77.10	-2	2,902	-0.07%
2018/12/25	6	77.92	19	79.04	78.10	-13	2,887	-0.45%
2018/12/24	16	79.98	3	79.27	80.50	13	2,843	0.46%
2018/12/22	1	78.00	3	77.93	78.10	-2	2,792	-0.07%
2018/12/21	1	77.90	24	78.16	77.90	-23	2,821	-0.82%
2018/12/20	368	78.70	93	78.42	78.40	275	2,799	9.82%	大買/鉅額交易
2018/12/19	60	80.12	0	0.00	78.80	60	2,767	2.17%
2018/12/18	0	0.00	9	78.66	78.60	-9	2,707	-0.33%
2018/12/17	6	81.17	135	81.55	79.10	-129	2,711	-4.76%	大賣/鉅額交易
2018/12/14	154	81.04	6	81.50	80.90	148	2,682	5.52%	大買/鉅額交易
2018/12/13	32	79.89	19	79.83	80.00	13	2,665	0.49%
2018/12/12	56	81.04	32	80.54	80.50	24	2,751	0.87%
2018/12/11	14	79.98	4	78.65	80.50	10	2,727	0.37%
2018/12/10	13	77.36	68	77.64	77.30	-55	2,619	-2.10%
2018/12/07	22	76.76	0	0.00	76.40	22	2,597	0.85%
2018/12/06	0	0.00	7	75.59	74.20	-7	2,591	-0.27%
2018/12/05	0	0.00	64	76.60	76.80	-64	2,574	-2.49%
2018/12/04	36	79.06	0	0.00	78.30	36	2,572	1.40%
2018/12/03	330	79.33	8.1	79.51	79.50	322	2,563	12.56%	大買/鉅額交易
2018/11/30	4.1	76.70	3.7	77.22	77.00	0.3	2,500	0.01%
2018/11/29	3	77.33	108	77.44	77.00	-105	2,526	-4.16%	大賣/鉅額交易
2018/11/28	142	77.00	42	76.85	77.50	100	2,469	4.05%	大買/
2018/11/27	15	73.25	2	72.45	73.60	13	2,308	0.56%
2018/11/26	9	72.06	0	0.00	72.20	9	2,279	0.39%
2018/11/23	17	71.34	2	72.20	71.10	15	2,275	0.66%
2018/11/22	0	0.00	52	73.48	73.00	-52	2,257	-2.30%
2018/11/21	0	0.00	39	73.76	73.80	-39	2,251	-1.73%
2018/11/20	35	75.06	22	74.66	74.00	13	2,246	0.58%
2018/11/19	37	74.81	0	0.00	74.70	37	2,228	1.66%
2018/11/16	0	0.00	1	74.30	73.40	-1	2,196	-0.05%
2018/11/15	0	0.00	16	72.72	73.90	-16	2,186	-0.73%
2018/11/14	10	73.40	32	72.96	72.80	-22	2,188	-1.01%
2018/11/13	19	73.12	25	72.41	73.20	-6	2,206	-0.27%
2018/11/12	32	73.98	1	73.10	73.30	31	2,190	1.42%
2018/11/09	4	73.60	2	74.50	73.50	2	2,193	0.09%
2018/11/08	1	74.40	16	73.98	73.90	-15	2,154	-0.70%
2018/11/07	8	73.14	25	72.70	73.20	-17	2,125	-0.80%
2018/11/06	48	74.15	142	73.06	71.50	-94	2,124	-4.42%	大賣/
2018/11/05	15	73.28	269	72.64	73.00	-254	2,099	-12.10%	大賣/鉅額交易
2018/11/02	11	72.21	304	72.05	72.80	-293	2,116	-13.84%	大賣/鉅額交易
2018/11/01	17	72.19	88	72.34	72.30	-71	2,118	-3.35%
2018/10/31	35	71.27	0	0.00	72.00	35	2,107	1.66%
2018/10/30	2	68.20	5	67.84	68.80	-3	2,121	-0.14%
2018/10/29	4	69.13	70	70.28	68.90	-66	2,137	-3.09%
2018/10/26	2	73.00	2.4	73.67	72.60	-0.4	2,098	-0.02%
2018/10/25	0	0.00	42	72.44	72.60	-42	2,058	-2.04%
2018/10/24	54	73.74	27	72.46	74.00	27	2,031	1.33%
2018/10/23	32	71.57	0	0.00	71.20	32	1,948	1.64%
2018/10/22	0	0.00	2	71.10	70.90	-2	1,926	-0.10%
2018/10/19	7	69.43	6	69.58	71.00	1	1,922	0.05%
2018/10/18	4	70.60	8	70.64	71.10	-4	1,917	-0.21%
2018/10/17	12	71.24	8	71.10	71.10	4	1,931	0.21%
2018/10/16	1	69.70	0	0.00	69.70	1	1,934	0.05%
2018/10/15	0	0.00	6	67.17	67.00	-6	1,935	-0.31%
2018/10/12	5	67.20	0	0.00	67.50	5	1,939	0.26%
2018/10/11	0	0.00	16	65.83	64.30	-16	1,976	-0.81%
2018/10/08	2	70.00	1	70.60	70.50	1	1,986	0.05%
2018/10/04	8	72.10	39.5	72.19	72.00	-31.5	1,985	-1.58%
2018/10/03	0	0.00	29	73.11	72.70	-29	1,991	-1.46%
2018/10/02	22	74.41	30	74.23	74.10	-8	1,991	-0.40%
2018/10/01	42	74.22	35	74.28	74.20	7	2,005	0.35%
2018/09/28	10	75.78	15	74.99	74.10	-5	2,032	-0.25%
2018/09/27	26	74.57	0	0.00	74.90	26	2,000	1.30%
2018/09/26	0	0.00	32.3	73.67	73.40	-32.3	1,980	-1.63%
2018/09/25	65	75.14	37	75.04	75.20	28	1,964	1.43%
2018/09/21	3	74.97	105	74.96	75.10	-102	1,938	-5.26%	大賣/鉅額交易
2018/09/20	75	74.46	38	74.39	74.10	37	1,904	1.94%
2018/09/19	1	73.90	149	73.59	72.60	-148	1,830	-8.09%	大賣/鉅額交易
2018/09/18	620	74.31	190	74.06	74.10	430	1,753	24.53%	大買/大賣/鉅額交易
2018/09/17	172	71.34	62	71.44	72.50	110	1,596	6.89%	大買/鉅額交易
2018/09/14	0	0.00	499.4	68.80	68.80	-499.4	1,514	-32.97%	大賣/鉅額交易
2018/09/13	2	69.40	40	68.44	68.10	-38	1,496	-2.54%
2018/09/12	19	70.39	580.8	69.22	69.00	-561.8	1,486	-37.79%	大賣/鉅額交易
2018/09/11	27	70.09	1,107	70.04	70.00	-1,080	1,476	-73.14%	大賣/鉅額交易
2018/09/10	24	71.44	24	71.05	69.20	0	1,457	0.00%
2018/09/07	15	72.37	27	71.90	70.80	-12	1,430	-0.84%
2018/09/06	15	72.22	267.1	71.93	71.80	-252.1	1,407	-17.91%	大賣/鉅額交易
2018/09/05	97.1	71.20	45	71.22	71.90	52.1	1,384	3.76%
2018/09/04	52	69.46	12	69.24	69.20	40	1,313	3.05%
2018/09/03	0	0.00	16	68.22	68.00	-16	1,313	-1.22%
2018/08/31	4	68.63	41	68.44	68.60	-37	1,349	-2.74%
2018/08/30	16	70.04	100	69.28	68.90	-84	1,365	-6.15%
2018/08/29	31	70.09	2	68.90	70.20	29	1,368	2.12%
2018/08/28	5	69.28	0	0.00	68.70	5	1,375	0.36%
2018/08/27	12	69.02	0	0.00	68.50	12	1,384	0.87%
2018/08/24	11	68.95	119	68.20	67.30	-108	1,427	-7.57%	大賣/鉅額交易
2018/08/23	3	68.90	1	68.40	68.50	2	1,420	0.14%
2018/08/22	5	68.96	55	68.46	68.30	-50	1,426	-3.51%
2018/08/21	6	68.90	0	0.00	68.50	6	1,428	0.42%
2018/08/20	1	69.60	0	0.00	68.10	1	1,419	0.07%
2018/08/17	1	70.00	0	0.00	69.50	1	1,395	0.07%
2018/08/16	0	0.00	3	70.17	70.00	-3	1,403	-0.21%
2018/08/15	1	71.00	16	71.13	71.00	-15	1,408	-1.06%
2018/08/14	0	0.00	3	72.30	72.10	-3	1,454	-0.21%
2018/08/13	1	72.60	9	71.87	72.00	-8	1,495	-0.53%
2018/08/10	2	74.30	0.1	74.00	73.90	1.9	1,479	0.13%
2018/08/09	2	73.80	37	73.90	73.80	-35	1,477	-2.37%
2018/08/08	14	78.92	9	79.00	79.00	5	1,469	0.34%
2018/08/07	4	78.70	42	78.40	78.90	-38	1,462	-2.60%
2018/08/06	194	80.21	3	80.00	79.10	191	1,475	12.95%	大買/鉅額交易
2018/08/03	48	78.24	2	78.20	79.00	46	1,436	3.20%
2018/08/02	43	77.04	0	0.00	76.70	43	1,421	3.03%
2018/08/01	21	76.37	1	76.20	76.40	20	1,441	1.39%
2018/07/31	0	0.00	25	76.36	76.20	-25	1,478	-1.69%
2018/07/27	233	76.88	2	77.00	76.90	231	1,476	15.64%	大買/鉅額交易
2018/07/26	2	76.00	16	75.15	75.60	-14	1,473	-0.95%
2018/07/25	0	0.00	42	76.41	75.50	-42	1,485	-2.83%
2018/07/24	3	77.27	56	77.14	77.50	-53	1,467	-3.61%
2018/07/23	29	77.69	65	77.45	78.20	-36	1,449	-2.48%
2018/07/20	99	77.80	1	77.20	77.20	98	1,449	6.76%
2018/07/19	3	76.87	23	76.76	76.60	-20	1,439	-1.39%
2018/07/18	17	77.55	6	77.55	77.60	11	1,464	0.75%
2018/07/17	58	75.30	1	76.10	77.00	57	1,424	4.00%
2018/07/16	4	74.50	0	0.00	74.20	4	1,446	0.28%
2018/07/13	1	76.30	0	0.00	75.20	1	1,491	0.07%
2018/07/12	15	74.99	2	74.50	75.40	13	1,503	0.86%
2018/07/11	1	75.20	0	0.00	73.70	1	1,514	0.07%
2018/07/10	0	0.00	1	75.30	74.80	-1	1,533	-0.07%
2018/07/06	0	0.00	1	72.70	73.90	-1	1,524	-0.07%
2018/07/05	0	0.00	1	72.50	71.70	-1	1,502	-0.07%
2018/07/04	2	71.60	0	0.00	71.20	2	1,515	0.13%
2018/07/03	0	0.00	1	72.20	71.80	-1	1,530	-0.07%
2018/07/02	1	71.80	0	0.00	71.60	1	1,539	0.06%
2018/06/29	1	72.50	2	72.45	72.70	-1	1,573	-0.06%
2018/06/28	0	0.00	1	70.80	70.50	-1	1,564	-0.06%
2018/06/22	1	71.30	0	0.00	71.30	1	1,619	0.06%
2018/06/19	0	0.00	3	73.70	73.80	-3	1,641	-0.18%
2018/06/15	1	73.00	0	0.00	73.10	1	1,633	0.06%
2018/06/11	1	74.10	0	0.00	74.00	1	1,694	0.06%
2018/06/08	24	74.65	0	0.00	74.50	24	1,697	1.41%
2018/06/07	0	0.00	2	74.00	74.00	-2	1,681	-0.12%
2018/06/05	0	0.00	7	74.49	73.60	-7	1,711	-0.41%
2018/06/04	0	0.00	5	73.80	73.90	-5	1,713	-0.29%
2018/06/01	2	73.05	10	72.90	72.80	-8	1,727	-0.46%
2018/05/28	1	71.80	1	71.70	71.90	0	1,781	0.00%
2018/05/24	0	0.00	1	71.30	70.80	-1	1,787	-0.06%
2018/05/23	0	0.00	2	70.10	70.10	-2	1,784	-0.11%
2018/05/22	9	70.60	0	0.00	69.70	9	1,782	0.50%
2018/05/21	1	69.80	4	70.75	71.50	-3	1,742	-0.17%
2018/05/18	1	68.00	0	0.00	68.00	1	1,704	0.06%
2018/05/17	10	67.50	1	67.40	68.10	9	1,709	0.53%
2018/05/16	0	0.00	50	66.89	66.90	-50	1,707	-2.93%
2018/05/15	0	0.00	1	67.90	67.90	-1	1,690	-0.06%
2018/05/11	0	0.00	100	65.98	66.10	-100	1,676	-5.96%
2018/05/10	1	67.10	0	0.00	66.00	1	1,672	0.06%
2018/05/09	2	67.05	0	0.00	66.70	2	1,645	0.12%
2018/05/08	2	68.25	161.9	68.25	68.10	-159.9	1,622	-9.86%	大賣/鉅額交易
2018/05/04	16	69.69	0	0.00	69.50	16	1,608	0.99%
2018/05/03	1	69.90	0	0.00	69.60	1	1,615	0.06%
2018/05/02	1	70.00	0	0.00	70.40	1	1,636	0.06%
2018/04/30	1	69.30	1	69.90	69.80	0	1,648	0.00%
2018/04/27	1	68.10	83	68.07	68.20	-82	1,660	-4.94%
2018/04/26	23	68.11	5.1	69.28	67.70	17.9	1,656	1.08%
2018/04/25	1	70.10	0	0.00	70.00	1	1,636	0.06%
2018/04/24	0	0.00	231	70.02	69.70	-231	1,633	-14.14%	大賣/鉅額交易
2018/04/23	0	0.00	260.7	69.49	69.50	-260.7	1,602	-16.28%	大賣/鉅額交易
2018/04/20	0	0.00	102	70.19	69.00	-102	1,594	-6.40%	大賣/鉅額交易
2018/04/19	50	71.40	0	0.00	71.40	50	1,519	3.29%
2018/04/18	10	72.93	0	0.00	72.70	10	1,468	0.68%
2018/04/17	47	73.56	0	0.00	73.50	47	1,453	3.23%
2018/04/10	0	0.00	1	76.70	76.60	-1	1,465	-0.07%
2018/04/09	2	78.05	1	78.00	78.00	1	1,468	0.07%
2018/04/03	9	77.58	0	0.00	78.00	9	1,452	0.62%
2018/04/02	2	79.60	0	0.00	79.00	2	1,435	0.14%
2018/03/28	100	76.06	0	0.00	76.00	100	1,385	7.22%
2018/03/27	3	77.47	2	76.95	76.90	1	1,353	0.07%
2018/03/26	0	0.00	47	77.23	77.30	-47	1,337	-3.51%
2018/03/23	102	77.30	3	77.17	77.50	99	1,326	7.46%	大買/
2018/03/22	31	78.55	0	0.00	78.30	31	1,314	2.36%
2018/03/21	3	78.63	0	0.00	78.70	3	1,292	0.23%
2018/03/20	1	78.70	28	78.80	78.70	-27	1,287	-2.10%
2018/03/19	15	79.50	0	0.00	79.40	15	1,273	1.18%
2018/03/16	2	79.95	2	80.00	79.80	0	1,259	0.00%
2018/03/15	8	79.64	74	79.34	79.30	-66	1,225	-5.38%
2018/03/14	1	79.00	47	79.04	79.00	-46	1,208	-3.81%
2018/03/13	1	78.90	73	78.95	79.10	-72	1,194	-6.03%
2018/03/12	1	79.20	0	0.00	78.80	1	1,181	0.08%
2018/03/09	0	0.00	2	78.75	78.90	-2	1,177	-0.17%
2018/03/08	1	78.60	100	78.62	78.90	-99	1,152	-8.59%
2018/03/06	120	78.85	0	0.00	78.10	120	1,127	10.64%	大買/鉅額交易
2018/03/05	54	79.22	0	0.00	78.50	54	1,103	4.89%
2018/03/02	9	79.68	0	0.00	79.70	9	1,062	0.85%
2018/03/01	3	80.47	0	0.00	80.10	3	1,068	0.28%
2018/02/26	150	81.64	10	81.75	81.30	140	1,080	12.96%	大買/鉅額交易
2018/02/22	5	80.10	0	0.00	80.20	5	1,086	0.46%
2018/02/12	0	0.00	1	80.10	80.30	-1	1,084	-0.09%
2018/02/09	83	80.57	3	79.50	80.80	80	1,091	7.33%
2018/02/08	0	0.00	3	81.50	81.50	-3	1,094	-0.27%
2018/02/07	0	0.00	1	82.50	82.60	-1	1,110	-0.09%
2018/02/06	0	0.00	2	81.65	81.30	-2	1,120	-0.18%
2018/02/05	0	0.00	2	84.65	84.20	-2	1,104	-0.18%
2018/02/02	0	0.00	2	85.40	85.20	-2	1,111	-0.18%
2018/02/01	0	0.00	2	86.10	86.00	-2	1,163	-0.17%
2018/01/26	1	86.50	0	0.00	86.50	1	1,156	0.09%
2018/01/25	0	0.00	15	87.73	86.40	-15	1,162	-1.29%
2018/01/24	6	87.88	0	0.00	88.20	6	1,161	0.52%
2018/01/23	0	0.00	2.1	87.43	86.90	-2.1	1,152	-0.18%
2018/01/22	1	85.60	0	0.00	86.90	1	1,140	0.09%
2018/01/18	0	0.00	1	87.60	86.70	-1	1,151	-0.09%
2018/01/17	30	86.67	0	0.00	86.30	30	1,152	2.60%
2018/01/16	2	87.10	0	0.00	86.30	2	1,157	0.17%
2018/01/09	1	86.00	1	86.70	85.70	0	1,282	0.00%
2018/01/08	170	88.06	2	88.70	87.90	168	1,285	13.06%	大買/鉅額交易
2018/01/05	1	88.20	1	88.10	88.10	0	1,283	0.00%
2018/01/04	5	88.18	4.1	89.10	89.10	1	1,282	0.07%
2018/01/03	0	0.00	0	87.10	87.20	0	1,247	0.00%
2018/01/02	0.1	85.50	0	0.00	85.60	0.1	1,233	0.01%