中磊 (5388)-永豐金券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
123.0
漲跌
▲2.0
漲幅
+1.65%
成交量
2,000張
產業
上市通信網路類股
732人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/23	28.5	122.95	20.1	123.08	123.00	8.4	5,128	0.16%
2024/04/22	44.8	120.85	241.4	121.37	121.00	-196.6	5,120	-3.84%	大賣/鉅額交易
2024/04/19	121.5	122.46	100.2	122.47	121.50	21.3	5,100	0.42%	大買/
2024/04/18	35.7	123.10	45	121.72	124.00	-9.3	5,068	-0.18%
2024/04/17	31.2	124.47	59.2	124.15	123.50	-28	5,025	-0.56%
2024/04/16	81.6	127.29	215.1	126.35	125.00	-133.5	4,942	-2.70%	大賣/鉅額交易
2024/04/15	37.6	131.66	15.5	131.24	130.50	22.1	4,918	0.45%
2024/04/12	38.2	133.95	51.2	133.87	134.00	-13	4,925	-0.26%
2024/04/11	131.7	133.47	349.3	133.63	134.00	-217.6	4,909	-4.43%	大買/大賣/鉅額交易
2024/04/10	15.4	134.69	95.6	134.69	134.00	-80.2	4,902	-1.64%
2024/04/09	25.8	135.59	16.2	135.66	134.00	9.6	4,878	0.20%
2024/04/08	34.8	135.10	39.9	135.35	135.50	-5.1	4,850	-0.11%
2024/04/03	40.7	137.87	8.2	136.77	136.00	32.4	4,843	0.67%
2024/04/02	42.7	137.72	58.9	137.47	137.50	-16.2	4,821	-0.34%
2024/04/01	83.8	136.86	124.1	136.34	137.50	-40.3	4,801	-0.84%	大賣/
2024/03/29	166.1	135.14	118.9	135.33	135.50	47.2	4,769	0.99%	大買/大賣/
2024/03/28	113.8	144.94	211.1	146.76	144.00	-97.3	4,646	-2.09%	大買/大賣/
2024/03/27	65.9	145.38	293.1	145.79	148.50	-227.2	4,535	-5.01%	大賣/鉅額交易
2024/03/26	197.6	142.91	350	143.71	145.00	-152.4	4,469	-3.41%	大買/大賣/鉅額交易
2024/03/25	80.2	148.90	82.1	149.11	147.00	-1.9	4,390	-0.04%
2024/03/22	251.9	146.08	363.3	149.27	149.00	-111.4	4,355	-2.56%	大買/大賣/鉅額交易
2024/03/21	56.8	145.96	66.4	145.83	147.00	-9.6	4,299	-0.22%
2024/03/20	441	148.03	947.9	145.61	143.50	-506.9	4,290	-11.81%	大買/大賣/鉅額交易
2024/03/19	289.7	142.13	173.3	141.19	143.00	116.4	4,364	2.67%	大買/大賣/鉅額交易
2024/03/18	472.7	138.78	63.9	137.68	138.00	408.8	4,498	9.09%	大買/鉅額交易
2024/03/15	83.3	136.56	37.1	136.69	137.50	46.2	4,535	1.02%
2024/03/14	51.2	137.82	39	137.58	137.00	12.1	4,493	0.27%
2024/03/13	109.6	138.45	147.6	137.47	138.00	-38	4,441	-0.86%	大買/大賣/
2024/03/12	143.8	135.85	309	135.13	136.00	-165.3	4,401	-3.75%	大買/大賣/鉅額交易
2024/03/11	25.1	134.61	31.5	134.96	132.00	-6.3	4,374	-0.15%
2024/03/08	44.6	136.87	253.2	137.29	135.50	-208.6	4,320	-4.83%	大賣/鉅額交易
2024/03/07	26.4	140.22	213.7	140.68	140.00	-187.3	4,282	-4.37%	大賣/鉅額交易
2024/03/06	291.9	140.23	390	140.36	138.50	-98.1	4,202	-2.33%	大買/大賣/
2024/03/05	389.1	145.53	145.4	144.30	145.50	243.7	3,978	6.13%	大買/大賣/鉅額交易
2024/03/04	194	140.54	86.4	140.16	141.50	107.6	3,796	2.84%	大買/鉅額交易
2024/03/01	13.1	136.41	5.4	136.70	135.50	7.7	3,706	0.21%
2024/02/29	19.7	135.67	115.6	135.62	135.50	-95.9	3,692	-2.60%	大賣/
2024/02/27	19.8	137.84	170.4	134.00	135.50	-150.6	3,654	-4.12%	大賣/鉅額交易
2024/02/26	81.9	137.21	140.9	137.43	136.00	-59	3,604	-1.64%	大賣/
2024/02/23	349	138.55	113.9	137.46	139.50	235.1	3,543	6.63%	大買/大賣/鉅額交易
2024/02/22	59.1	134.17	80.3	133.40	136.50	-21.2	3,357	-0.63%
2024/02/21	73.2	128.60	73	128.51	128.00	0.2	3,206	0.01%
2024/02/20	44.8	129.50	92.3	129.63	129.00	-47.5	3,213	-1.48%
2024/02/19	19.1	127.92	167.7	127.23	128.00	-148.6	3,201	-4.64%	大賣/鉅額交易
2024/02/16	54.9	124.37	323.8	124.43	125.00	-268.9	3,191	-8.42%	大賣/鉅額交易
2024/02/15	80.4	124.28	128.6	124.38	124.50	-48.2	3,268	-1.47%	大賣/
2024/02/05	21.5	125.90	56.1	125.71	125.50	-34.6	3,269	-1.06%
2024/02/02	29.6	127.50	8.3	127.15	127.00	21.2	3,411	0.62%
2024/02/01	53.5	128.51	31	128.66	127.50	22.4	3,511	0.64%
2024/01/31	54.7	130.22	89.8	129.66	130.00	-35.1	3,509	-1.00%
2024/01/30	4	128.00	54.2	128.69	128.00	-50.2	3,476	-1.44%
2024/01/29	2.2	128.73	206	128.59	128.50	-203.8	3,467	-5.88%	大賣/鉅額交易
2024/01/26	1	129.50	184	128.40	128.50	-183	3,495	-5.24%	大賣/鉅額交易
2024/01/25	1.1	126.57	431.2	127.22	128.00	-430.1	3,542	-12.14%	大賣/鉅額交易
2024/01/24	33.5	127.51	470	127.07	127.50	-436.5	3,542	-12.32%	大賣/鉅額交易
2024/01/23	57.1	130.28	7	130.00	130.00	50.1	3,519	1.42%
2024/01/22	37.2	128.01	38	128.01	128.50	-0.8	3,518	-0.02%
2024/01/19	39	126.41	416.3	126.20	127.00	-377.3	3,534	-10.68%	大賣/鉅額交易
2024/01/18	29	126.14	42.3	125.39	126.00	-13.3	3,525	-0.38%
2024/01/17	35.6	127.47	80.8	126.70	126.50	-45.2	3,523	-1.28%
2024/01/16	48.9	129.20	95.2	128.58	128.00	-46.3	3,534	-1.31%
2024/01/15	25.3	129.71	29.3	129.84	129.50	-4.1	3,532	-0.11%
2024/01/12	25.3	128.07	58.3	129.35	128.00	-33.1	3,547	-0.93%
2024/01/11	29.3	126.64	17.1	127.47	127.00	12.3	3,543	0.35%
2024/01/10	29.2	125.69	16.1	125.33	125.50	13.1	3,590	0.36%
2024/01/09	100.1	125.12	59	125.42	125.50	41.2	3,616	1.14%
2024/01/08	149.4	127.76	42.7	127.36	127.00	106.8	3,606	2.96%	大買/鉅額交易
2024/01/05	1.3	131.05	13.1	131.24	130.50	-11.8	3,613	-0.33%
2024/01/04	24.2	131.52	74	131.68	130.50	-49.8	3,649	-1.37%
2024/01/03	13	133.54	49.5	133.71	133.00	-36.5	3,677	-0.99%
2024/01/02	15.7	136.22	27.4	136.00	136.00	-11.7	3,667	-0.32%
2023/12/29	34	134.50	22.6	134.40	134.50	11.5	3,670	0.31%
2023/12/28	1.2	134.50	42	134.27	134.50	-40.9	3,690	-1.11%
2023/12/27	3.2	133.98	8.6	133.59	134.00	-5.3	3,720	-0.14%
2023/12/26	7	133.00	26.4	132.79	133.50	-19.4	3,733	-0.52%
2023/12/25	5.3	132.36	31	131.87	131.50	-25.7	3,760	-0.68%
2023/12/22	54	133.85	57.2	134.13	133.00	-3.2	3,865	-0.08%
2023/12/21	11.1	131.96	78.1	132.40	131.00	-67	3,822	-1.75%
2023/12/20	27.4	133.80	110.6	133.46	133.00	-83.2	3,821	-2.18%	大賣/
2023/12/19	27.7	134.29	502.9	133.91	133.50	-475.1	3,811	-12.47%	大賣/鉅額交易
2023/12/18	47.5	139.20	141.5	138.67	136.50	-93.9	3,802	-2.47%	大賣/
2023/12/15	56.3	138.44	822.7	138.01	137.00	-766.5	3,741	-20.48%	大賣/鉅額交易
2023/12/14	191.8	139.65	436.6	139.21	141.00	-244.8	3,682	-6.65%	大買/大賣/鉅額交易
2023/12/13	151	134.69	477.7	133.88	136.50	-326.7	3,371	-9.69%	大買/大賣/鉅額交易
2023/12/12	42.2	128.39	350	128.71	128.50	-307.9	3,142	-9.80%	大賣/鉅額交易
2023/12/11	104.3	125.55	250.2	125.33	126.00	-145.9	3,098	-4.71%	大買/大賣/鉅額交易
2023/12/08	8.1	123.81	73.2	123.96	123.50	-65.1	3,094	-2.10%
2023/12/07	323.3	123.76	77	124.36	123.00	246.4	3,129	7.87%	大買/鉅額交易
2023/12/06	350.4	125.79	172.2	125.51	125.00	178.2	3,228	5.52%	大買/大賣/鉅額交易
2023/12/05	36.1	126.33	38.8	126.78	127.00	-2.7	3,230	-0.08%
2023/12/04	7	127.18	230.1	127.15	127.00	-223.1	3,302	-6.76%	大賣/鉅額交易
2023/12/01	144.3	126.28	105.7	125.95	125.50	38.6	3,433	1.12%	大買/大賣/
2023/11/30	516.1	123.56	192	123.41	124.00	324.1	3,442	9.41%	大買/大賣/鉅額交易
2023/11/29	398.5	123.97	59.4	123.77	124.00	339.1	3,435	9.87%	大買/鉅額交易
2023/11/28	5.1	122.10	239	122.22	123.00	-234	3,453	-6.77%	大賣/鉅額交易
2023/11/27	202	119.87	54.2	119.60	119.50	147.8	3,476	4.25%	大買/鉅額交易
2023/11/24	193	121.51	15.2	121.40	121.00	177.8	3,487	5.10%	大買/鉅額交易
2023/11/23	4	121.88	16.3	121.78	121.50	-12.3	3,545	-0.35%
2023/11/22	12	123.67	73.2	123.19	123.00	-61.1	3,581	-1.71%
2023/11/21	12.3	123.35	207.2	123.59	123.50	-194.9	3,621	-5.38%	大賣/鉅額交易
2023/11/20	15	122.07	9.1	122.05	122.00	5.9	3,669	0.16%
2023/11/17	8.1	120.88	43.1	121.33	121.50	-35	3,769	-0.93%
2023/11/16	15.1	122.90	78.3	123.15	122.50	-63.2	3,815	-1.66%
2023/11/15	25.1	121.92	97.8	123.36	121.00	-72.6	3,881	-1.87%
2023/11/14	258.3	124.43	45.2	124.45	123.00	213	3,883	5.49%	大買/鉅額交易
2023/11/13	45.4	122.58	12.1	122.21	120.00	33.2	3,893	0.85%
2023/11/10	58.1	120.71	135.2	120.70	121.50	-77.1	3,887	-1.98%	大賣/
2023/11/09	495.2	113.60	166.6	113.73	113.50	328.6	3,781	8.69%	大買/大賣/鉅額交易
2023/11/08	133	120.47	22.2	120.84	120.00	110.9	3,751	2.96%	大買/鉅額交易
2023/11/07	105.1	119.18	24.5	118.83	119.50	80.6	3,783	2.13%	大買/
2023/11/06	4	118.75	9.2	118.89	118.50	-5.2	3,833	-0.14%
2023/11/03	19	117.87	32	118.34	118.00	-13	3,870	-0.34%
2023/11/02	237	117.14	56.2	117.66	116.50	180.8	3,910	4.62%	大買/鉅額交易
2023/11/01	86.2	111.12	28	112.13	112.50	58.2	4,043	1.44%
2023/10/31	25.1	113.42	9	114.17	112.50	16.1	4,146	0.39%
2023/10/30	232	115.80	28.1	115.59	115.50	203.9	4,467	4.56%	大買/鉅額交易
2023/10/27	227.3	113.37	4	113.26	112.50	223.3	4,977	4.49%	大買/鉅額交易
2023/10/26	444.1	115.66	4	115.38	115.00	440.1	5,299	8.30%	大買/鉅額交易
2023/10/25	303	117.30	14.5	117.02	116.50	288.5	5,373	5.37%	大買/鉅額交易
2023/10/24	10.1	115.14	113	115.55	116.50	-102.9	5,385	-1.91%	大賣/鉅額交易
2023/10/23	8	114.06	56.1	114.47	114.00	-48.1	5,401	-0.89%
2023/10/20	187.3	113.92	179	114.63	114.50	8.3	5,447	0.15%	大買/大賣/
2023/10/19	10.1	115.60	29.8	115.73	115.50	-19.8	5,476	-0.36%
2023/10/18	60.4	116.33	111.3	115.99	115.50	-50.9	5,527	-0.92%	大賣/
2023/10/17	61.3	118.94	9.5	119.21	118.50	51.8	5,537	0.94%
2023/10/16	34.3	119.45	3.1	119.33	118.50	31.2	5,613	0.56%
2023/10/13	15.8	121.52	18	121.72	121.50	-2.2	5,699	-0.04%
2023/10/12	82.2	118.83	60	119.18	119.00	22.2	5,766	0.38%
2023/10/11	84.6	118.16	9.2	118.03	117.00	75.4	5,809	1.30%
2023/10/06	4.1	120.91	3.2	120.94	121.00	1	5,975	0.02%
2023/10/05	117.1	122.79	2.3	121.64	121.50	114.7	6,046	1.90%	大買/鉅額交易
2023/10/04	26.3	120.01	13.5	120.44	121.50	12.8	6,148	0.21%
2023/10/03	20.4	120.91	84.3	120.99	120.50	-63.9	6,252	-1.02%
2023/10/02	78	124.15	3.2	123.65	123.50	74.9	6,502	1.15%
2023/09/28	41.1	123.07	87	122.49	123.00	-45.9	6,793	-0.68%
2023/09/27	84.3	121.65	26.1	122.74	123.00	58.2	6,869	0.85%
2023/09/26	39.4	127.43	76.2	128.24	126.50	-36.8	6,952	-0.53%
2023/09/25	5.1	129.23	80	129.75	130.00	-74.9	7,322	-1.02%
2023/09/22	49.1	125.98	31.3	127.81	128.50	17.8	7,519	0.24%
2023/09/21	34.5	125.71	104.4	126.10	125.50	-69.9	7,988	-0.88%	大賣/
2023/09/20	67.6	129.75	40.1	131.15	129.00	27.5	8,283	0.33%
2023/09/19	76.2	131.64	221.5	131.47	132.00	-145.3	8,272	-1.76%	大賣/鉅額交易
2023/09/18	138	129.83	137.1	129.53	129.00	0.9	8,245	0.01%	大買/大賣/
2023/09/15	96.1	130.34	67	131.33	129.50	29.1	8,227	0.35%
2023/09/14	43.5	131.15	115.1	130.08	131.50	-71.6	8,259	-0.87%	大賣/
2023/09/13	4	127.00	43.2	127.11	128.00	-39.2	8,254	-0.47%
2023/09/12	49.4	126.46	64	126.88	127.50	-14.6	8,282	-0.18%
2023/09/11	45.2	129.16	15	129.67	126.50	30.2	8,262	0.37%
2023/09/08	1.1	125.12	11.3	126.16	127.00	-10.3	8,152	-0.13%
2023/09/07	43	126.08	123.1	127.00	126.00	-80.1	8,141	-0.98%	大賣/
2023/09/06	74.9	126.18	245.3	126.31	125.50	-170.4	8,068	-2.11%	大賣/鉅額交易
2023/09/05	47.3	121.09	76.7	121.64	122.50	-29.4	7,903	-0.37%
2023/09/04	105	117.67	122.2	117.18	118.00	-17.2	7,875	-0.22%	大買/大賣/
2023/09/01	120.4	118.71	31.4	118.56	117.50	89	7,921	1.12%	大買/
2023/08/31	28.1	121.56	106.1	122.13	121.50	-78	7,935	-0.98%	大賣/
2023/08/30	143.1	120.71	98.5	120.81	120.00	44.6	7,966	0.56%	大買/
2023/08/29	46	120.61	38.1	120.78	120.50	7.9	7,982	0.10%
2023/08/28	66.3	118.18	82.2	118.91	118.50	-15.8	8,008	-0.20%
2023/08/25	18.2	118.79	26.8	119.78	118.50	-8.6	8,125	-0.11%
2023/08/24	40.8	119.49	47.1	119.17	119.00	-6.3	8,105	-0.08%
2023/08/23	43.5	120.37	73.5	120.43	120.00	-30.1	8,112	-0.37%
2023/08/22	6.7	118.02	27.3	118.42	118.00	-20.6	8,066	-0.26%
2023/08/21	170.1	117.56	143.4	117.22	117.00	26.7	7,998	0.33%	大買/大賣/
2023/08/18	44.4	114.48	49	114.16	113.00	-4.6	7,910	-0.06%
2023/08/17	60	115.30	43	115.58	116.00	17	7,921	0.21%
2023/08/16	49.1	113.09	80	113.76	113.00	-31	7,860	-0.39%
2023/08/15	18.1	113.12	109.5	113.62	114.00	-91.4	7,846	-1.16%	大賣/
2023/08/14	37.3	109.58	147.5	109.80	110.50	-110.2	7,876	-1.40%	大賣/鉅額交易
2023/08/11	12.1	111.96	90.1	112.60	112.00	-78	7,835	-1.00%
2023/08/10	252.9	112.11	90.9	113.62	111.00	161.9	7,810	2.07%	大買/鉅額交易
2023/08/09	140.2	114.35	78	114.56	114.00	62.2	7,740	0.80%	大買/
2023/08/08	33	113.08	59.6	112.54	112.00	-26.6	7,740	-0.34%
2023/08/07	32.2	112.94	95.1	111.84	115.50	-62.9	7,700	-0.82%
2023/08/04	129.3	117.80	65	117.49	118.00	64.3	7,523	0.85%	大買/
2023/08/02	774.2	120.79	444.1	120.06	117.00	330.2	7,407	4.46%	大買/大賣/鉅額交易
2023/08/01	193.7	120.04	243.2	119.07	116.00	-49.5	7,110	-0.70%	大買/大賣/
2023/07/31	302.1	120.51	337.1	119.71	122.00	-35.1	6,588	-0.53%	大買/大賣/
2023/07/28	58	110.65	232.2	109.89	111.00	-174.2	6,283	-2.77%	大賣/鉅額交易
2023/07/27	52	107.57	6	108.00	108.00	46	6,217	0.74%
2023/07/26	14.3	108.39	41	109.04	107.00	-26.7	6,208	-0.43%
2023/07/25	56.3	108.30	44.4	108.67	107.50	12	6,191	0.19%
2023/07/24	55.1	109.80	41.2	108.96	110.50	14	6,145	0.23%
2023/07/21	59.2	108.01	31.4	108.47	108.50	27.8	6,114	0.45%
2023/07/20	16.8	110.14	6.9	109.66	109.50	9.9	6,082	0.16%
2023/07/19	78.5	111.72	156.5	111.09	111.00	-78.1	6,028	-1.29%	大賣/
2023/07/18	180.4	114.33	47.7	114.06	114.50	132.7	5,972	2.22%	大買/鉅額交易
2023/07/17	85.4	116.04	43.4	115.23	115.00	42	5,911	0.71%
2023/07/14	70.1	116.94	73.8	116.29	117.00	-3.7	5,830	-0.06%
2023/07/13	105.8	119.51	80.1	118.53	116.00	25.7	5,767	0.45%	大買/
2023/07/12	30.6	115.25	112.6	114.67	116.00	-82	5,548	-1.48%	大賣/
2023/07/11	218.8	116.64	29.1	115.57	117.00	189.7	5,505	3.45%	大買/鉅額交易
2023/07/10	57.6	113.60	87.4	113.05	113.00	-29.8	5,547	-0.54%
2023/07/07	161.3	115.32	117.5	114.37	114.00	43.8	5,483	0.80%	大買/大賣/
2023/07/06	90.9	118.43	307	117.67	119.50	-216.1	5,280	-4.09%	大賣/鉅額交易
2023/07/05	33.4	114.90	139	114.57	113.50	-105.6	5,019	-2.10%	大賣/鉅額交易
2023/07/04	314.7	113.82	39.2	113.59	115.00	275.6	4,973	5.54%	大買/鉅額交易
2023/07/03	360	111.82	184.2	110.83	114.00	175.7	4,827	3.64%	大買/大賣/鉅額交易
2023/06/30	121.4	104.19	137.4	103.97	105.00	-15.9	4,488	-0.35%	大買/大賣/
2023/06/29	153.6	106.37	210.1	106.98	106.50	-56.5	4,411	-1.28%	大買/大賣/
2023/06/28	177.2	101.91	196.1	102.33	99.60	-18.8	3,984	-0.47%	大買/大賣/
2023/06/27	34.1	96.02	20.2	96.49	96.50	14	3,650	0.38%
2023/06/26	267.5	97.01	13.4	96.59	97.00	254.2	3,648	6.97%	大買/鉅額交易
2023/06/21	9	96.11	63.3	96.06	95.90	-54.3	3,633	-1.49%
2023/06/20	155.3	96.78	424.5	96.66	95.70	-269.2	3,649	-7.38%	大買/大賣/鉅額交易
2023/06/19	32	98.00	51.1	97.56	98.50	-19	3,581	-0.53%
2023/06/16	26.3	96.11	333	96.35	97.00	-306.7	3,543	-8.66%	大賣/鉅額交易
2023/06/15	9.3	96.84	8	96.75	97.20	1.3	3,493	0.04%
2023/06/14	15.5	96.39	11.1	96.04	96.70	4.4	3,493	0.13%
2023/06/13	5.4	95.33	152	95.33	95.40	-146.6	3,545	-4.13%	大賣/鉅額交易
2023/06/12	13.7	95.23	133	95.41	95.30	-119.3	3,647	-3.27%	大賣/鉅額交易
2023/06/09	7	94.89	6.6	95.33	95.40	0.5	3,704	0.01%
2023/06/08	24.3	95.38	134.8	95.53	94.70	-110.4	3,797	-2.91%	大賣/鉅額交易
2023/06/07	91.6	94.89	13.3	94.87	94.80	78.3	3,905	2.01%
2023/06/06	31.7	96.65	24.8	96.98	96.30	6.9	3,923	0.18%
2023/06/05	44.6	98.24	48	98.52	98.40	-3.5	3,934	-0.09%
2023/06/02	12	95.86	28.3	96.15	95.60	-16.4	4,004	-0.41%
2023/06/01	38.4	96.50	20.3	96.70	95.70	18.1	4,024	0.45%
2023/05/31	59.6	94.76	32.7	95.19	95.50	26.9	3,959	0.68%
2023/05/30	8.7	92.83	8	93.10	92.40	0.6	3,811	0.02%
2023/05/29	329.3	92.74	12	91.77	93.30	317.3	3,830	8.28%	大買/鉅額交易
2023/05/26	33.2	90.36	37	90.12	90.60	-3.9	3,801	-0.10%
2023/05/25	4.2	89.03	7	88.79	89.20	-2.8	3,767	-0.07%
2023/05/24	116	88.90	7.2	89.16	89.20	108.8	3,790	2.87%	大買/鉅額交易
2023/05/23	7.6	88.81	4	89.45	88.50	3.6	3,806	0.09%
2023/05/22	306.5	89.29	8	89.33	89.70	298.5	3,783	7.89%	大買/鉅額交易
2023/05/19	151.2	88.15	9.1	88.29	88.50	142.1	3,778	3.76%	大買/鉅額交易
2023/05/18	52.2	87.62	5.1	87.84	87.90	47.2	3,834	1.23%
2023/05/17	11.4	85.88	33	86.33	86.80	-21.6	3,779	-0.57%
2023/05/16	142	86.05	16	86.27	86.70	126	3,748	3.36%	大買/鉅額交易
2023/05/15	13	84.46	13	84.10	84.80	0	3,738	0.00%
2023/05/12	25.1	85.21	119	85.58	84.40	-94	3,769	-2.49%	大賣/
2023/05/11	36.3	85.98	10.2	85.67	84.90	26.1	3,728	0.70%
2023/05/10	2	87.70	8	87.66	87.50	-6	3,719	-0.16%
2023/05/09	9	88.10	27.3	88.25	87.60	-18.3	3,745	-0.49%
2023/05/08	19.3	87.36	9	87.07	88.40	10.3	3,740	0.27%
2023/05/05	62	85.01	20.4	85.26	84.80	41.6	3,728	1.12%
2023/05/04	17.4	84.76	6	83.83	85.30	11.4	3,803	0.30%
2023/05/03	1.1	82.80	14	82.86	82.90	-12.9	3,836	-0.34%
2023/05/02	19	82.81	3	82.10	82.90	16	3,857	0.42%
2023/04/28	0.1	82.22	16	82.30	82.10	-15.9	3,868	-0.41%
2023/04/27	2.1	81.35	8	80.95	81.20	-5.9	3,854	-0.15%
2023/04/26	7	80.53	2.1	80.63	81.10	4.9	3,841	0.13%
2023/04/25	23.6	81.29	47.4	81.25	80.30	-23.8	3,838	-0.62%
2023/04/24	9.2	82.46	706	82.42	82.70	-696.8	3,812	-18.28%	大賣/鉅額交易
2023/04/21	15.2	83.87	129.5	83.47	82.70	-114.3	3,827	-2.99%	大賣/鉅額交易
2023/04/20	9.1	86.26	36.3	86.15	85.50	-27.2	3,812	-0.71%
2023/04/19	15	87.70	14	88.07	88.10	1	3,842	0.03%
2023/04/18	3	87.83	10.1	88.11	88.00	-7.1	3,828	-0.18%
2023/04/17	2.2	88.57	14	88.75	88.30	-11.8	3,811	-0.31%
2023/04/14	38.1	88.80	809	88.75	88.60	-770.9	3,822	-20.17%	大賣/鉅額交易
2023/04/13	25.3	88.52	24.1	88.18	87.70	1.2	3,788	0.03%
2023/04/12	15	94.11	9	94.23	94.30	6	3,624	0.16%
2023/04/11	234	94.44	26.1	94.20	94.60	207.9	3,562	5.84%	大買/鉅額交易
2023/04/10	7	93.21	11	93.22	93.60	-4	3,490	-0.11%
2023/04/07	34	94.15	12.4	95.14	93.50	21.6	3,441	0.63%
2023/04/06	60.2	96.54	40.2	95.86	96.60	20	3,367	0.60%
2023/03/31	59	94.88	17.3	95.13	94.80	41.8	3,315	1.26%
2023/03/30	61.8	94.99	54.3	95.25	95.10	7.5	3,279	0.23%
2023/03/29	17.1	92.48	80.3	92.83	92.80	-63.2	3,145	-2.01%
2023/03/28	12.7	91.30	19	91.52	90.90	-6.3	3,160	-0.20%
2023/03/27	13.1	91.81	16.5	92.01	91.80	-3.4	3,138	-0.11%
2023/03/24	5.1	91.66	24	91.53	91.20	-18.9	3,156	-0.60%
2023/03/23	11.1	91.42	26.4	91.36	91.80	-15.4	3,240	-0.47%
2023/03/22	10	90.70	13.3	90.82	90.70	-3.3	3,260	-0.10%
2023/03/21	5.3	90.42	4	90.50	90.80	1.3	3,276	0.04%
2023/03/20	1	89.80	6.1	89.95	89.60	-5.1	3,268	-0.16%
2023/03/17	7.2	89.80	5.3	89.73	89.70	1.9	3,292	0.06%
2023/03/16	110.2	89.01	28.1	88.91	88.10	82.1	3,291	2.49%	大買/
2023/03/15	171.3	90.98	8.1	90.90	91.00	163.2	3,298	4.95%	大買/鉅額交易
2023/03/14	3	90.40	31	91.33	91.50	-28	3,266	-0.86%
2023/03/13	334.2	89.88	142	89.61	91.00	192.2	3,256	5.90%	大買/大賣/鉅額交易
2023/03/10	23.3	90.78	35.7	90.82	89.10	-12.5	3,186	-0.39%
2023/03/09	19.1	90.75	19	90.97	91.10	0.1	3,171	0.00%
2023/03/08	120	90.16	30.2	89.79	91.30	89.8	3,213	2.79%	大買/
2023/03/07	222.4	89.45	39.1	89.41	89.60	183.3	3,307	5.54%	大買/鉅額交易
2023/03/06	31.3	87.50	5	87.52	87.20	26.3	3,216	0.82%
2023/03/03	8	85.80	5	85.64	85.70	3	3,409	0.09%
2023/03/02	17.3	86.04	37	85.36	85.80	-19.7	3,478	-0.57%
2023/03/01	10.1	84.58	11	84.38	85.60	-1	3,540	-0.03%
2023/02/24	5.3	85.13	14.1	84.96	84.30	-8.9	3,577	-0.25%
2023/02/23	10.3	84.49	24	84.44	84.80	-13.7	3,636	-0.38%
2023/02/22	118.1	83.31	6	82.58	84.40	112.1	3,897	2.88%	大買/鉅額交易
2023/02/21	1.1	84.11	6	84.03	83.90	-5	4,086	-0.12%
2023/02/20	36	84.38	7	84.30	84.20	29	4,123	0.70%
2023/02/17	38	84.88	25	84.78	84.70	13	4,171	0.31%
2023/02/16	73	84.14	23.5	83.71	84.90	49.5	4,171	1.19%
2023/02/15	16	82.55	7	82.06	82.30	9	4,188	0.21%
2023/02/14	3	81.60	5	81.60	81.50	-2	4,229	-0.05%
2023/02/13	14	81.28	37	81.34	81.30	-23	4,257	-0.54%
2023/02/10	3.1	80.77	3	80.93	80.50	0.1	4,281	0.00%
2023/02/08	5	83.08	15.2	82.70	82.50	-10.2	4,282	-0.24%
2023/02/07	6	83.13	2	83.00	83.30	4	4,269	0.09%
2023/02/06	0	0.00	24	82.52	82.50	-24	4,254	-0.56%
2023/02/03	4.1	83.46	15	83.15	82.70	-10.9	4,261	-0.26%
2023/02/02	32.2	82.61	25	82.36	83.00	7.2	4,238	0.17%
2023/02/01	15	81.75	7	81.76	81.90	8	4,184	0.19%
2023/01/31	28.1	80.27	3.5	80.04	80.30	24.6	4,144	0.59%
2023/01/30	58.1	79.98	0.1	80.20	79.90	58	4,147	1.40%
2023/01/17	0	0.00	3	78.93	79.00	-3	4,160	-0.07%
2023/01/16	5.1	78.61	8	78.51	78.90	-2.9	4,198	-0.07%
2023/01/13	109.1	78.70	0.1	79.72	78.20	109	4,264	2.56%	大買/鉅額交易
2023/01/12	6	79.53	17	79.52	79.50	-11	4,296	-0.26%
2023/01/11	30	80.05	29.2	79.93	79.30	0.8	4,356	0.02%
2023/01/10	5.2	79.56	31	78.85	78.60	-25.8	4,393	-0.59%
2023/01/09	24.1	80.17	57	80.18	79.80	-33	4,419	-0.75%
2023/01/06	63	77.60	2	77.70	77.70	61	4,382	1.39%
2023/01/05	13	77.53	2	77.10	76.90	11	4,423	0.25%
2023/01/04	13.1	77.66	8	77.78	77.30	5.1	4,556	0.11%
2023/01/03	12	76.59	1	76.50	76.70	11	4,612	0.24%
2022/12/30	0	0.00	13	76.62	76.30	-13	4,738	-0.27%
2022/12/29	6.1	75.82	25	75.48	75.90	-18.9	4,775	-0.40%
2022/12/28	26	77.46	6	76.18	76.30	20	4,834	0.41%
2022/12/27	2.2	78.54	2	78.35	78.10	0.2	4,920	0.00%
2022/12/26	2.1	77.64	4	77.60	77.30	-1.9	5,014	-0.04%
2022/12/23	1	76.20	7	77.33	77.40	-6	5,083	-0.12%
2022/12/22	6	77.30	6	77.67	77.50	0	5,139	0.00%
2022/12/21	14	76.99	13	76.83	76.50	1	5,228	0.02%
2022/12/20	14.1	78.54	35	78.43	76.00	-20.9	5,242	-0.40%
2022/12/19	2	80.70	6	80.52	80.20	-4	5,218	-0.08%
2022/12/16	10	81.70	17	81.38	81.20	-7	5,240	-0.13%
2022/12/15	26	83.38	46.4	83.64	83.40	-20.4	5,220	-0.39%
2022/12/14	54	81.15	9.5	82.01	82.20	44.5	5,163	0.86%
2022/12/13	7.1	80.65	8.4	80.05	79.40	-1.3	5,129	-0.03%
2022/12/12	1	81.50	1	82.00	81.50	0	5,161	0.00%
2022/12/09	16	81.74	1	81.40	80.90	15	5,185	0.29%
2022/12/08	15.1	81.33	2	81.55	81.70	13.1	5,228	0.25%
2022/12/07	12.1	81.78	58.8	81.56	80.40	-46.7	5,247	-0.89%
2022/12/06	16.1	84.75	24	84.48	83.20	-7.9	5,271	-0.15%
2022/12/05	16.1	85.29	28.2	84.95	84.90	-12.1	5,258	-0.23%
2022/12/02	2.1	84.16	28.3	84.24	83.90	-26.2	5,234	-0.50%
2022/12/01	18.1	84.18	42	84.57	83.90	-23.9	5,260	-0.45%
2022/11/30	115.9	84.06	27.1	84.43	83.50	88.8	5,230	1.70%	大買/
2022/11/29	52	83.71	14.1	83.34	84.10	37.9	5,229	0.72%
2022/11/28	4.1	81.88	177	81.92	81.60	-173	5,157	-3.35%	大賣/鉅額交易
2022/11/25	41.5	82.43	389.2	82.49	82.70	-347.8	5,168	-6.73%	大賣/鉅額交易
2022/11/24	2.2	81.08	25	80.89	81.10	-22.9	4,974	-0.46%
2022/11/23	6	79.97	4.1	80.39	79.80	1.9	4,998	0.04%
2022/11/22	21	79.21	10	80.09	80.40	11	5,052	0.22%
2022/11/21	76.3	80.14	12	80.10	79.10	64.3	5,104	1.26%
2022/11/18	27.1	80.94	25	81.10	80.40	2.1	5,068	0.04%
2022/11/17	25	79.63	66	79.81	78.30	-41	4,928	-0.83%
2022/11/16	38	76.77	106.1	76.81	76.80	-68.1	4,910	-1.39%	大賣/
2022/11/15	27.1	76.65	638	76.90	76.90	-610.9	4,983	-12.26%	大賣/鉅額交易
2022/11/14	2.2	77.50	316	77.25	77.40	-313.8	5,111	-6.14%	大賣/鉅額交易
2022/11/11	13	78.29	13	79.29	77.00	0	5,187	0.00%
2022/11/10	49.1	79.27	5	78.60	78.20	44.1	5,206	0.85%
2022/11/09	9	78.70	0.2	78.81	78.60	8.8	5,299	0.17%
2022/11/08	2	79.00	10	78.76	77.20	-8	5,540	-0.14%
2022/11/07	2	78.40	5	78.32	78.70	-3	5,723	-0.05%
2022/11/04	28	77.17	2	77.05	77.50	26	6,027	0.43%
2022/11/03	6	77.27	9	77.58	77.90	-3	6,235	-0.05%
2022/11/02	9	76.83	12	76.62	76.50	-3	6,631	-0.05%
2022/11/01	4	75.90	26	76.03	76.40	-22	7,150	-0.31%
2022/10/31	0	0.00	2	75.70	75.60	-2	7,262	-0.03%
2022/10/28	11	74.56	32	74.41	73.90	-21	7,343	-0.29%
2022/10/27	3	75.57	15	75.11	75.60	-12	7,346	-0.16%
2022/10/26	7	74.29	181	74.13	74.00	-174	7,400	-2.35%	大賣/鉅額交易
2022/10/25	24.1	75.27	32.1	76.21	75.20	-8	7,478	-0.11%
2022/10/24	3.1	75.79	191	76.93	75.40	-187.9	7,562	-2.48%	大賣/鉅額交易
2022/10/21	23.4	77.33	37.1	75.64	75.20	-13.7	7,615	-0.18%
2022/10/20	3.5	78.83	7.1	78.96	78.70	-3.6	7,592	-0.05%
2022/10/19	2.1	81.09	7	82.30	80.20	-4.9	7,595	-0.06%
2022/10/18	4	82.94	62	82.82	82.90	-58	7,586	-0.76%
2022/10/17	16	79.72	147	79.71	80.80	-131	7,594	-1.72%	大賣/鉅額交易
2022/10/14	6	81.77	1	81.60	81.80	5	7,601	0.07%
2022/10/13	12	78.83	20.3	80.79	78.50	-8.3	7,776	-0.11%
2022/10/12	23	79.82	182	80.89	82.40	-159	7,812	-2.04%	大賣/鉅額交易
2022/10/11	12	84.96	10.1	84.01	85.10	1.9	7,829	0.02%
2022/10/07	42	86.36	10	86.18	86.10	32	8,067	0.40%
2022/10/06	42	85.80	5	85.64	85.90	37	8,315	0.44%
2022/10/05	62	86.57	51.4	85.70	84.50	10.6	8,449	0.12%
2022/10/04	79	83.80	33	83.52	84.50	46	8,540	0.54%
2022/10/03	14	80.62	11	81.14	81.70	3	8,769	0.03%
2022/09/30	16.1	77.96	181.1	77.68	78.80	-165	8,946	-1.84%	大賣/鉅額交易
2022/09/29	111.3	79.13	23	79.39	78.70	88.3	8,984	0.98%	大買/
2022/09/28	55.3	79.58	227.7	79.45	78.70	-172.4	8,948	-1.93%	大賣/鉅額交易
2022/09/27	23	83.67	9	83.50	83.90	14	8,872	0.16%
2022/09/26	161.3	84.96	168	85.00	84.30	-6.7	8,862	-0.08%	大買/大賣/
2022/09/23	25.2	89.68	9	89.51	87.80	16.2	8,842	0.18%
2022/09/22	154.1	90.07	12	89.98	90.40	142.1	8,853	1.61%	大買/鉅額交易
2022/09/21	35	90.05	21	90.16	89.50	14	8,866	0.16%
2022/09/20	109	91.38	31	91.40	91.30	78	8,865	0.88%	大買/
2022/09/19	139	89.85	25.1	89.46	89.80	114	8,966	1.27%	大買/鉅額交易
2022/09/16	35.2	91.90	0	0.00	91.00	35.2	9,048	0.39%
2022/09/15	51.5	93.87	33	92.80	91.10	18.5	9,083	0.20%
2022/09/14	24.3	92.65	37.1	92.58	93.00	-12.8	9,181	-0.14%
2022/09/13	27.1	94.95	44.1	94.75	94.30	-17	9,219	-0.18%
2022/09/12	310.3	96.99	29.5	97.35	97.00	280.8	9,138	3.07%	大買/鉅額交易
2022/09/08	25.1	94.24	12.1	94.86	94.10	13	9,151	0.14%
2022/09/07	14	93.57	12.1	93.84	93.90	1.9	9,240	0.02%
2022/09/06	22	94.10	35	94.13	94.30	-13	9,197	-0.14%
2022/09/05	14	98.46	64.3	98.41	96.70	-50.3	9,117	-0.55%
2022/09/02	48	97.58	23.1	97.29	97.50	25	9,017	0.28%
2022/09/01	16	95.79	23	95.18	95.50	-7	8,941	-0.08%
2022/08/31	16	96.85	23	97.00	97.30	-7	8,915	-0.08%
2022/08/30	31.4	96.35	521	96.85	97.00	-489.7	8,901	-5.50%	大賣/鉅額交易
2022/08/29	76.1	92.33	125.6	92.39	93.20	-49.5	8,830	-0.56%	大賣/
2022/08/26	232.3	98.12	232	98.48	97.30	0.3	8,717	0.00%	大買/大賣/
2022/08/25	74.2	97.30	233	97.48	97.60	-158.8	8,594	-1.85%	大賣/鉅額交易
2022/08/24	33.5	96.34	65	95.97	96.00	-31.5	8,542	-0.37%
2022/08/23	134.1	97.63	761.1	97.38	97.40	-627	8,437	-7.43%	大買/大賣/鉅額交易
2022/08/22	48.1	96.17	29.1	95.90	95.00	19	8,272	0.23%
2022/08/19	191	98.14	19	99.08	98.40	172	8,172	2.10%	大買/鉅額交易
2022/08/18	103.1	97.87	20	97.94	98.50	83.1	8,029	1.03%	大買/
2022/08/17	29	97.95	44	98.52	97.40	-15	7,930	-0.19%
2022/08/16	48.6	98.79	59.1	99.06	99.00	-10.5	7,872	-0.13%
2022/08/15	87.1	98.75	387.4	98.64	99.00	-300.3	7,812	-3.84%	大賣/鉅額交易
2022/08/12	37	104.07	79	103.86	102.50	-42	7,569	-0.55%
2022/08/11	203.2	103.50	672.1	103.67	104.50	-468.8	7,378	-6.35%	大買/大賣/鉅額交易
2022/08/10	45.1	104.16	89	103.96	103.50	-43.9	7,075	-0.62%
2022/08/09	71	102.68	240	102.98	105.50	-169	6,933	-2.44%	大賣/鉅額交易
2022/08/08	166.2	99.66	542.3	98.37	101.00	-376.1	6,612	-5.69%	大買/大賣/鉅額交易
2022/08/05	56.2	90.96	135	91.71	92.00	-78.8	6,108	-1.29%	大賣/
2022/08/04	187	88.76	29	88.60	89.70	158	6,026	2.62%	大買/鉅額交易
2022/08/03	2	86.75	112	86.37	86.30	-110	5,972	-1.84%	大賣/鉅額交易
2022/08/02	25	86.57	183.1	85.89	86.80	-158.1	6,013	-2.63%	大賣/鉅額交易
2022/08/01	6	90.32	61	90.14	89.50	-55	6,004	-0.92%
2022/07/29	90.1	89.93	244.1	89.00	90.40	-153.9	5,973	-2.58%	大賣/鉅額交易
2022/07/28	404	88.67	33.1	88.20	88.00	370.9	6,009	6.17%	大買/鉅額交易
2022/07/27	11.1	86.51	5	86.10	87.00	6.1	5,970	0.10%
2022/07/26	6	85.82	12	86.68	86.00	-6	5,991	-0.10%
2022/07/25	20	86.46	841	86.42	86.40	-821	6,077	-13.51%	大賣/鉅額交易
2022/07/22	16	86.55	40	86.77	85.50	-24	6,196	-0.39%
2022/07/21	18	87.55	370.4	87.49	88.00	-352.4	6,380	-5.52%	大賣/鉅額交易
2022/07/20	70.1	87.37	217.1	88.06	87.70	-147	6,531	-2.25%	大賣/鉅額交易
2022/07/19	73.3	88.62	85	88.54	87.80	-11.7	6,383	-0.18%
2022/07/18	106	87.85	54.5	88.15	88.50	51.6	6,420	0.80%	大買/
2022/07/15	331.3	87.98	168.1	88.76	88.20	163.2	6,451	2.53%	大買/大賣/鉅額交易
2022/07/14	444.4	88.77	208	87.97	90.50	236.4	6,197	3.81%	大買/大賣/鉅額交易
2022/07/13	78	83.19	205.1	82.95	82.30	-127.1	5,844	-2.17%	大賣/鉅額交易
2022/07/12	15.1	83.83	23.1	84.22	84.00	-8	5,685	-0.14%
2022/07/11	181.1	86.84	103.4	87.43	85.60	77.8	5,535	1.40%	大買/大賣/
2022/07/08	87	85.91	249	85.92	86.90	-162	5,213	-3.11%	大賣/鉅額交易
2022/07/07	200	80.06	66.1	79.96	82.10	133.9	4,951	2.70%	大買/鉅額交易
2022/07/06	46.1	76.61	39.2	76.51	76.00	6.8	4,868	0.14%
2022/07/05	27.4	76.59	41	76.67	76.10	-13.6	4,897	-0.28%
2022/07/04	30.1	76.19	32	77.37	75.00	-1.9	4,909	-0.04%
2022/07/01	19	76.99	12.1	79.40	75.90	6.9	4,966	0.14%
2022/06/30	92	80.86	25	81.22	81.10	67.1	4,985	1.34%
2022/06/29	45	81.92	34	82.09	82.60	11	5,025	0.22%
2022/06/28	178.4	83.91	39	84.04	83.70	139.4	5,017	2.78%	大買/鉅額交易
2022/06/27	100.1	82.59	60	83.25	83.80	40.1	5,104	0.79%
2022/06/24	59.8	83.80	241.1	83.46	83.60	-181.3	5,033	-3.60%	大賣/鉅額交易
2022/06/23	146.1	80.18	85.1	80.55	81.10	61	4,909	1.24%	大買/
2022/06/22	92	83.15	58	81.27	81.20	34	4,888	0.70%
2022/06/21	394	80.81	118.1	79.30	81.20	275.9	4,782	5.77%	大買/大賣/鉅額交易
2022/06/20	4.4	75.94	26.3	76.09	75.50	-22	4,722	-0.47%
2022/06/17	47.1	77.61	88.1	76.95	76.80	-41	4,741	-0.87%
2022/06/16	98.2	81.70	60	82.07	79.60	38.2	4,693	0.81%
2022/06/15	382	79.78	3	79.77	79.60	379	4,602	8.23%	大買/鉅額交易
2022/06/14	5	78.05	29	78.71	79.10	-24	4,639	-0.52%
2022/06/13	8.1	77.55	6	78.13	77.30	2	4,700	0.04%
2022/06/10	122	79.93	5	79.64	80.20	117	4,773	2.45%	大買/鉅額交易
2022/06/09	21	79.23	1	79.00	79.80	20	4,911	0.41%
2022/06/08	52	79.23	12	80.85	79.00	40	4,985	0.80%
2022/06/07	4	80.25	121.1	80.45	80.30	-117.1	4,971	-2.36%	大賣/鉅額交易
2022/06/06	34	80.89	103.3	81.05	80.30	-69.2	4,929	-1.40%	大賣/
2022/06/02	83.1	80.58	2.1	80.68	80.30	80.9	4,927	1.64%
2022/06/01	122	80.65	15.1	80.41	80.50	106.9	4,928	2.17%	大買/鉅額交易
2022/05/31	38	79.64	24	79.87	79.50	14	4,901	0.29%
2022/05/30	25	80.27	22	79.66	80.60	3	4,863	0.06%
2022/05/27	42.1	78.54	5	78.42	78.70	37.1	4,822	0.77%
2022/05/26	29.4	78.06	12	77.44	77.50	17.4	4,793	0.36%
2022/05/25	78	78.94	0	0.00	79.00	78	4,742	1.64%
2022/05/24	9	79.98	27	80.60	79.10	-18	4,743	-0.38%
2022/05/23	35	79.37	163	80.29	79.60	-128	4,673	-2.74%	大賣/鉅額交易
2022/05/20	17	77.15	11	77.74	77.10	6	4,599	0.13%
2022/05/19	25	77.90	409	77.89	77.60	-384	4,562	-8.42%	大賣/鉅額交易
2022/05/18	38	78.08	49	78.53	78.00	-11	4,537	-0.24%
2022/05/17	62	78.67	23	78.14	78.10	39	4,537	0.86%
2022/05/16	140	77.88	29	77.70	77.40	111	4,485	2.47%	大買/鉅額交易
2022/05/13	18	74.70	25	75.21	74.90	-7	4,417	-0.16%
2022/05/12	75.1	72.31	86	72.51	72.00	-11	4,409	-0.25%
2022/05/11	96	73.93	18	73.02	73.50	78	4,412	1.77%
2022/05/10	6.1	74.46	26.2	73.27	74.30	-20.1	4,446	-0.45%
2022/05/09	13	75.15	47.2	75.86	74.20	-34.2	4,448	-0.77%
2022/05/06	10.1	76.52	21.5	76.13	76.20	-11.4	4,492	-0.25%
2022/05/05	68.7	81.03	2.1	79.58	79.00	66.7	4,596	1.45%
2022/05/04	3.3	81.97	34	81.85	82.30	-30.8	4,626	-0.66%
2022/05/03	48	84.47	12.1	83.59	82.70	35.9	4,687	0.77%
2022/04/29	210.1	84.17	114	84.23	83.40	96.1	4,705	2.04%	大買/大賣/
2022/04/28	524.1	85.06	250.5	87.07	83.60	273.6	4,617	5.93%	大買/大賣/鉅額交易
2022/04/27	282	86.33	233	86.14	87.40	49	4,487	1.09%	大買/大賣/
2022/04/26	2,293	85.43	168.3	84.55	86.70	2,124.8	4,372	48.59%	大買/大賣/鉅額交易
2022/04/25	141	82.39	44.5	82.34	81.50	96.5	4,279	2.26%	大買/
2022/04/22	336	84.81	182	85.71	86.30	154	4,356	3.53%	大買/大賣/鉅額交易
2022/04/21	198.3	83.16	41.4	84.69	85.60	156.9	4,281	3.67%	大買/鉅額交易
2022/04/20	62.4	80.92	6	80.82	80.10	56.4	4,094	1.38%
2022/04/19	8.3	78.55	10	78.61	78.10	-1.7	4,059	-0.04%
2022/04/18	7	76.57	6	76.10	76.10	1	4,079	0.02%
2022/04/15	6	76.58	16	76.64	76.40	-10	4,115	-0.24%
2022/04/14	0	0.00	2	78.05	78.00	-2	4,240	-0.05%
2022/04/13	0	0.00	5	77.68	77.50	-5	4,282	-0.12%
2022/04/12	0.1	77.50	3	77.87	77.90	-2.9	4,318	-0.07%
2022/04/11	7	79.43	110.2	76.75	77.50	-103.2	4,378	-2.36%	大賣/鉅額交易
2022/04/08	50	78.70	8	78.23	78.20	42	4,523	0.93%
2022/04/07	9.3	76.75	25	76.63	75.20	-15.7	4,871	-0.32%
2022/04/06	11.3	80.97	31	81.02	81.00	-19.7	4,809	-0.41%
2022/04/01	68	81.28	26.1	80.61	81.10	41.9	4,744	0.88%
2022/03/31	8	79.24	52	79.46	79.10	-44	4,662	-0.94%
2022/03/30	76.4	80.79	60.6	80.20	80.40	15.8	4,650	0.34%
2022/03/29	54	79.86	12	78.39	78.40	42	4,548	0.92%
2022/03/28	35.3	78.83	13	78.39	78.80	22.3	4,492	0.50%
2022/03/25	22	79.24	7.1	78.80	79.30	14.9	4,463	0.33%
2022/03/24	7	78.26	11	79.31	77.90	-4	4,421	-0.09%
2022/03/23	5	78.00	40.1	77.73	77.80	-35.1	4,355	-0.81%
2022/03/22	30.1	76.73	3	76.50	77.90	27.1	4,336	0.62%
2022/03/21	26	77.92	7	77.42	76.30	19	4,320	0.44%
2022/03/18	123	76.46	25	76.27	76.10	98	4,273	2.29%	大買/
2022/03/17	17	76.45	5	76.90	76.20	12	4,236	0.28%
2022/03/16	15	76.91	5	76.86	76.10	10	4,169	0.24%
2022/03/15	5	77.38	625.5	77.12	78.80	-620.5	4,087	-15.18%	大賣/鉅額交易
2022/03/14	82.1	79.11	25.1	78.12	79.30	57	3,988	1.43%
2022/03/11	5	75.92	10	75.94	75.90	-5	3,855	-0.13%
2022/03/10	64	73.14	4.2	73.59	74.40	59.8	3,735	1.60%
2022/03/09	2	69.70	0	0.00	69.60	2	3,693	0.05%
2022/03/08	3	70.67	2	69.95	69.70	1	3,687	0.03%
2022/03/07	6	72.74	2	71.20	71.20	4	3,658	0.11%
2022/03/04	1	74.40	2	74.30	73.90	-1	3,640	-0.03%
2022/03/03	4	74.50	0	0.00	74.50	4	3,636	0.11%
2022/03/02	4.1	74.10	0	0.00	74.10	4.1	3,635	0.11%
2022/03/01	221.4	74.33	0.1	74.30	74.50	221.3	3,623	6.11%	大買/鉅額交易
2022/02/25	0	72.20	0	0.00	72.30	0	3,617	0.00%
2022/02/24	8.2	72.67	9.2	71.99	72.00	-0.9	3,634	-0.03%
2022/02/23	1	73.80	3.1	73.57	73.70	-2.1	3,635	-0.06%
2022/02/22	4	74.25	7	73.79	73.60	-3	3,640	-0.08%
2022/02/21	2	74.00	22	74.00	74.00	-20	3,617	-0.55%
2022/02/18	12.1	74.50	16.3	74.73	74.40	-4.1	3,634	-0.11%
2022/02/17	10.3	75.08	12	74.34	73.90	-1.7	3,671	-0.05%
2022/02/16	20.1	74.99	18	74.63	75.00	2.1	3,630	0.06%
2022/02/15	0.1	73.99	4	74.18	73.60	-3.9	3,599	-0.11%
2022/02/14	302.3	74.90	12.2	74.40	74.50	290.1	3,561	8.14%	大買/鉅額交易
2022/02/11	20.3	76.05	332.7	75.24	75.50	-312.4	3,524	-8.86%	大賣/鉅額交易
2022/02/10	34.7	76.49	72.1	76.57	76.50	-37.3	3,469	-1.08%
2022/02/09	32	78.28	34	78.28	78.60	-2	3,406	-0.06%
2022/02/08	540.1	78.60	39	78.89	78.80	501	3,354	14.93%	大買/鉅額交易
2022/02/07	137.2	76.84	40.5	77.00	77.50	96.7	3,256	2.97%	大買/
2022/01/26	54	76.52	33.1	76.60	77.00	20.9	3,058	0.68%
2022/01/25	305	75.67	75	75.15	74.30	230	2,862	8.03%	大買/鉅額交易
2022/01/24	58.1	75.14	20	74.86	75.90	38.1	2,748	1.39%
2022/01/21	4.1	74.22	62	74.31	73.30	-57.9	2,662	-2.17%
2022/01/20	17.1	75.16	65	75.32	75.70	-48	2,605	-1.84%
2022/01/19	164	74.74	321.1	75.16	75.50	-157.1	2,556	-6.14%	大買/大賣/鉅額交易
2022/01/18	230.1	74.95	33	74.35	74.80	197.1	2,407	8.19%	大買/鉅額交易
2022/01/17	59.3	74.01	46	73.18	73.50	13.3	2,271	0.59%
2022/01/14	40.1	71.07	11	70.50	70.00	29.1	2,128	1.37%
2022/01/13	5	68.94	4	69.10	69.10	1	2,076	0.05%
2022/01/12	2.5	68.78	5	69.60	68.50	-2.5	2,068	-0.12%
2022/01/11	8.2	67.99	11	68.08	67.80	-2.8	2,037	-0.14%
2022/01/10	41.1	71.84	44.4	70.63	70.20	-3.3	1,990	-0.16%
2022/01/07	13.8	71.09	112.1	70.69	71.00	-98.3	1,928	-5.10%	大賣/
2022/01/06	6	67.40	126.5	67.64	67.40	-120.5	1,787	-6.74%	大賣/鉅額交易
2022/01/05	3.1	69.34	34.5	69.96	69.30	-31.4	1,732	-1.81%
2022/01/04	77.1	71.15	15.1	70.82	70.30	62	1,674	3.70%
2022/01/03	189	73.80	178.1	74.23	72.60	10.9	1,580	0.69%	大買/大賣/
2021/12/30	217.2	74.20	66	74.19	75.70	151.2	1,373	11.01%	大買/鉅額交易
2021/12/29	20	70.24	0	0.00	70.30	20	978	2.04%
2021/12/28	2	70.00	2	69.95	70.00	0	967	0.00%
2021/12/27	31	69.26	6	69.35	69.40	25	952	2.62%
2021/12/24	11.1	68.84	50	69.34	68.40	-38.9	952	-4.08%
2021/12/23	95	70.06	2	70.15	69.70	93	931	9.98%
2021/12/22	1	67.50	0	0.00	67.40	1	890	0.11%
2021/12/20	51	68.05	3	67.57	67.40	48	886	5.42%
2021/12/17	50	68.06	47	68.07	68.00	3	870	0.34%
2021/12/16	4	69.08	27	68.97	68.80	-23	857	-2.68%
2021/12/15	87	69.94	2	69.50	69.20	85	846	10.05%
2021/12/14	0	0.00	24	68.70	68.50	-24	806	-2.98%
2021/12/13	28	69.68	3	69.17	69.90	25	808	3.09%
2021/12/10	0	0.00	9	69.00	69.00	-9	798	-1.13%
2021/12/09	0	69.10	24	69.06	68.80	-24	797	-3.00%
2021/12/08	21	68.95	1	68.90	68.70	20	786	2.54%
2021/12/07	6	68.33	2	68.30	68.30	4	774	0.52%
2021/12/06	150	65.23	1	65.30	65.30	149	756	19.69%	大買/鉅額交易
2021/12/03	0	0.00	1	66.10	66.00	-1	762	-0.13%
2021/12/02	0	0.00	3	66.53	66.40	-3	762	-0.39%
2021/12/01	0	0.00	1	65.50	66.50	-1	759	-0.13%
2021/11/30	3	65.93	3	66.40	65.70	0	760	0.00%
2021/11/29	1.1	64.78	0	0.00	65.40	1.1	751	0.14%
2021/11/26	2	65.65	3	65.77	65.50	-1	744	-0.13%
2021/11/24	2	66.70	2.1	66.86	67.20	-0.1	730	-0.01%
2021/11/23	1	68.50	18.1	68.39	67.20	-17.1	718	-2.37%
2021/11/22	100.1	69.81	6	69.65	70.20	94.1	704	13.35%
2021/11/19	0	0.00	12	67.98	68.00	-12	689	-1.74%
2021/11/18	0	0.00	22	68.61	68.60	-22	683	-3.22%
2021/11/17	5	68.50	38	68.53	69.00	-33	679	-4.86%
2021/11/16	57	69.16	45	68.41	69.20	12	660	1.82%
2021/11/15	6	66.67	11	66.65	66.00	-5	608	-0.82%
2021/11/12	0	0.00	6	65.20	65.10	-6	609	-0.98%
2021/11/11	1	65.50	5	66.00	65.50	-4	607	-0.66%
2021/11/09	0	0.00	4	66.70	66.60	-4	617	-0.65%
2021/11/08	10	67.70	13	67.97	67.50	-3	616	-0.49%
2021/11/05	23	67.01	5	66.90	67.00	18	599	3.00%
2021/11/04	37	66.12	2	66.10	66.70	35	570	6.13%
2021/11/03	5	65.08	0	0.00	64.50	5	549	0.91%
2021/11/02	0	0.00	13	64.22	64.10	-13	548	-2.37%
2021/11/01	12	65.23	10	64.80	65.20	2	547	0.37%
2021/10/29	0	0.00	8	63.90	63.70	-8	540	-1.48%
2021/10/28	1	64.20	5	64.46	64.30	-4	539	-0.74%
2021/10/27	6	64.63	1	63.80	64.70	5	539	0.93%
2021/10/25	0	0.00	13	63.25	63.50	-13	544	-2.39%
2021/10/22	32	62.73	0	0.00	62.80	32	548	5.84%
2021/10/20	0	0.00	66	62.03	62.00	-66	543	-12.15%
2021/10/19	2	61.90	0	0.00	61.90	2	541	0.37%
2021/10/18	2	62.10	0	0.00	62.10	2	542	0.37%
2021/10/15	2	61.60	0	0.00	61.60	2	547	0.37%
2021/10/14	2	61.10	0	0.00	61.10	2	552	0.37%
2021/10/13	2	60.80	0	0.00	60.80	2	556	0.36%
2021/10/12	0	0.00	2	61.50	61.30	-2	563	-0.35%
2021/10/07	2	62.20	0	0.00	62.10	2	611	0.33%
2021/10/05	1.1	60.20	0	0.00	60.70	1.1	639	0.16%
2021/10/01	1	61.00	1	61.30	61.00	0	664	0.00%
2021/09/30	1	62.20	0	0.00	62.20	1	691	0.14%
2021/09/29	1	62.30	0	0.00	62.30	1	696	0.14%
2021/09/27	0	0.00	35	63.27	63.30	-35	707	-4.94%
2021/09/24	0.1	64.40	0	0.00	63.90	0.1	712	0.01%
2021/09/23	0	0.00	2	63.70	63.70	-2	722	-0.28%
2021/09/22	189	63.35	2	63.40	63.40	187	730	25.62%	大買/鉅額交易
2021/09/17	0	0.00	2	63.80	63.80	-2	736	-0.27%
2021/09/16	0	0.00	2	63.10	63.10	-2	747	-0.27%
2021/09/15	3	64.57	0	0.00	64.30	3	736	0.41%
2021/09/14	3	65.73	0	0.00	65.70	3	739	0.41%
2021/09/13	7	66.70	0	0.00	66.30	7	740	0.95%
2021/09/10	2	67.30	2.5	67.40	67.30	-0.5	743	-0.06%
2021/09/09	2	67.20	0	0.00	67.20	2	749	0.27%
2021/09/08	0	0.00	4	66.20	66.00	-4	745	-0.54%
2021/09/06	3	66.30	0	0.00	65.10	3	742	0.40%
2021/09/01	0	0.00	3	65.80	65.90	-3	754	-0.40%
2021/08/30	12	66.80	0	0.00	65.30	12	764	1.57%
2021/08/25	0	0.00	2	67.00	66.80	-2	792	-0.25%
2021/08/24	0.1	64.20	0	0.00	64.40	0.1	776	0.02%
2021/08/23	0	0.00	1	64.00	63.70	-1	776	-0.13%
2021/08/17	0	0.00	12	61.23	61.20	-12	782	-1.53%
2021/08/16	0.4	60.70	0	0.00	61.20	0.4	807	0.04%
2021/08/12	0	0.00	8	63.50	63.00	-8	857	-0.93%
2021/08/10	1	63.90	1	63.80	63.80	0	859	0.00%
2021/08/06	0	0.00	1	65.00	65.10	-1	898	-0.11%
2021/07/29	1	65.60	0	0.00	65.70	1	1,012	0.10%
2021/07/27	0	0.00	5	67.50	67.30	-5	1,063	-0.47%
2021/07/26	0	0.00	1	66.60	66.70	-1	1,073	-0.09%
2021/07/21	1	66.30	23	66.64	66.30	-22	1,115	-1.97%
2021/07/16	3	67.20	0	0.00	67.60	3	1,163	0.26%
2021/07/15	2.1	69.27	0	0.00	69.20	2.1	1,167	0.18%
2021/07/14	2	69.75	0	0.00	70.00	2	1,162	0.17%
2021/07/13	0	0.00	5.3	68.62	69.10	-5.3	1,163	-0.45%
2021/07/12	0	0.00	43	67.89	68.00	-43	1,163	-3.70%
2021/07/09	1	67.60	0	0.00	68.00	1	1,176	0.09%
2021/07/08	1	66.90	0	0.00	66.90	1	1,211	0.08%
2021/07/07	1	67.40	0	0.00	67.40	1	1,250	0.08%
2021/07/06	0	0.00	3	68.40	68.10	-3	1,268	-0.24%
2021/07/05	1	68.00	5	68.34	68.90	-4	1,305	-0.31%
2021/07/01	0	0.00	68	68.19	67.80	-68	1,400	-4.86%
2021/06/30	0	0.00	126	68.72	68.80	-126	1,453	-8.67%	大賣/鉅額交易
2021/06/29	0	68.40	0	0.00	68.50	0	1,520	0.00%
2021/06/28	0	0.00	4	68.35	68.40	-4	1,577	-0.25%
2021/06/24	2	66.90	22	66.90	66.90	-20	1,607	-1.24%
2021/06/23	0	0.00	4	67.20	66.80	-4	1,631	-0.25%
2021/06/22	0	0.00	63	65.96	65.80	-63	1,706	-3.69%
2021/06/16	1	66.10	0	0.00	66.20	1	1,833	0.05%
2021/06/15	15	66.27	0	0.00	65.90	15	1,963	0.76%
2021/06/10	0	0.00	5	65.80	66.00	-5	1,984	-0.25%
2021/06/07	0	0.00	1	63.70	64.00	-1	2,027	-0.05%
2021/05/31	3	66.30	0	0.00	66.50	3	2,094	0.14%
2021/05/27	0	0.00	66	65.16	65.20	-66	2,131	-3.10%
2021/05/21	0	0.00	2	67.30	66.20	-2	2,132	-0.09%
2021/05/19	9	63.80	0	0.00	63.70	9	2,091	0.43%
2021/05/18	22	62.74	0	0.00	63.50	22	2,103	1.05%
2021/05/14	0	0.00	3	62.50	63.30	-3	2,081	-0.14%
2021/05/13	3	62.03	1	61.20	61.60	2	2,065	0.10%
2021/05/12	0	0.00	10	63.50	63.30	-10	2,041	-0.49%
2021/05/11	5	67.52	2	67.15	66.70	3	1,998	0.15%
2021/05/10	1	70.30	0	0.00	70.10	1	1,964	0.05%
2021/05/07	5	70.90	0	0.00	70.60	5	1,963	0.25%
2021/05/05	1	70.00	0	0.00	69.80	1	1,978	0.05%
2021/05/04	6	69.77	4	69.78	69.40	2	1,976	0.10%
2021/05/03	0	0.00	9	72.60	71.80	-9	1,944	-0.46%
2021/04/29	11	75.05	13	74.81	74.10	-2	1,946	-0.10%
2021/04/28	7	74.69	1	74.70	75.20	6	1,947	0.31%
2021/04/27	55	74.12	4.2	74.17	74.30	50.8	1,960	2.59%
2021/04/26	0	0.00	8	73.76	73.80	-8	1,961	-0.41%
2021/04/23	30	73.40	0	0.00	73.30	30	1,969	1.52%
2021/04/22	1	73.30	239	73.82	73.30	-238	1,981	-12.01%	大賣/鉅額交易
2021/04/21	29	75.13	4	75.13	75.10	25	1,962	1.27%
2021/04/20	115	75.32	2	75.40	75.50	113	1,976	5.72%	大買/鉅額交易
2021/04/19	203	75.86	5	76.00	75.60	198	1,988	9.96%	大買/鉅額交易
2021/04/16	272	76.47	6	76.18	76.20	266	1,989	13.37%	大買/鉅額交易
2021/04/15	100	75.19	3	75.53	75.50	97	1,993	4.87%
2021/04/14	19	74.61	37	75.02	75.00	-18	2,001	-0.90%
2021/04/13	278	77.13	14	76.72	75.80	264	1,997	13.22%	大買/鉅額交易
2021/04/12	74	76.52	28	76.68	76.50	46	1,975	2.33%
2021/04/09	37	77.04	9	76.93	76.70	28	1,937	1.45%
2021/04/08	305	77.07	9	76.86	76.50	296	1,897	15.60%	大買/鉅額交易
2021/04/07	15	75.26	7	75.43	76.10	8	1,830	0.44%
2021/04/06	27	75.36	12	75.82	75.70	15	1,799	0.83%
2021/04/01	81	74.76	15	74.57	75.40	66	1,745	3.78%
2021/03/31	40	74.21	4	74.20	74.10	36	1,672	2.15%
2021/03/30	4	73.40	2	72.95	73.50	2	1,610	0.12%
2021/03/26	1	73.50	13	73.58	73.20	-12	1,574	-0.76%
2021/03/25	18	74.50	9	73.83	73.40	9	1,559	0.58%
2021/03/24	17	72.99	0	0.00	73.10	17	1,482	1.15%
2021/03/23	2	73.55	0	0.00	72.90	2	1,470	0.14%
2021/03/19	4	73.70	291	73.53	73.70	-287	1,428	-20.09%	大賣/鉅額交易
2021/03/18	359.2	74.14	48	73.94	74.40	311.2	1,378	22.57%	大買/鉅額交易
2021/03/17	3	71.60	0	0.00	71.70	3	1,267	0.24%
2021/03/16	1	71.70	0	0.00	71.80	1	1,333	0.07%
2021/03/15	12	71.60	0	0.00	71.70	12	1,399	0.86%
2021/03/12	2	71.50	3	71.70	71.50	-1	1,402	-0.07%
2021/03/11	9	71.30	0	0.00	71.30	9	1,398	0.64%
2021/03/09	0	0.00	16	70.83	71.30	-16	1,391	-1.15%
2021/03/08	23	71.92	0	0.00	71.10	23	1,377	1.67%
2021/03/04	4	71.00	173	70.96	70.70	-169	1,371	-12.32%	大賣/鉅額交易
2021/03/03	2	71.65	0	0.00	71.60	2	1,405	0.14%
2021/03/02	1	72.90	4	73.10	72.20	-3	1,446	-0.21%
2021/02/26	1	72.90	0	0.00	72.80	1	1,452	0.07%
2021/02/25	1	73.40	0	0.00	73.40	1	1,468	0.07%
2021/02/24	1	73.10	0	0.00	73.10	1	1,496	0.07%
2021/02/23	5	73.38	0	0.00	73.50	5	1,486	0.34%
2021/02/22	3	74.00	0	0.00	74.00	3	1,482	0.20%
2021/02/19	4	73.93	5	73.82	73.90	-1	1,474	-0.07%
2021/02/18	13	73.66	0	0.00	73.70	13	1,473	0.88%
2021/02/17	3	72.93	5	72.50	72.60	-2	1,468	-0.14%
2021/02/05	0	0.00	110	72.02	72.10	-110	1,465	-7.51%	大賣/鉅額交易
2021/02/04	4	72.55	0	0.00	72.00	4	1,485	0.27%
2021/02/03	0	0.00	1	73.30	72.80	-1	1,489	-0.07%
2021/02/01	0	0.00	1	72.00	72.60	-1	1,530	-0.07%
2021/01/29	1	73.10	0	0.00	73.40	1	1,536	0.07%
2021/01/28	2	75.00	0	0.00	75.00	2	1,525	0.13%
2021/01/25	2	73.50	7	73.11	73.90	-5	1,485	-0.34%
2021/01/22	13	73.69	1	73.80	73.60	12	1,472	0.81%
2021/01/21	37	71.44	1	72.20	71.20	36	1,455	2.47%
2021/01/20	1	73.00	100	73.00	72.00	-99	1,438	-6.88%
2021/01/19	32	74.01	100	74.03	73.90	-68	1,407	-4.83%
2021/01/18	3	73.83	102	74.37	74.20	-99	1,392	-7.11%	大賣/
2021/01/15	3	75.70	2	75.30	75.20	1	1,374	0.07%
2021/01/14	17	76.58	73	76.70	76.90	-56	1,356	-4.13%
2021/01/13	41	77.15	0	0.00	77.00	41	1,352	3.03%
2021/01/12	4	77.50	6	77.98	77.10	-2	1,328	-0.15%
2021/01/11	0	0.00	248	78.80	78.80	-248	1,306	-18.98%	大賣/鉅額交易
2021/01/08	6	78.50	15	78.97	79.00	-9	1,285	-0.70%
2021/01/07	1	80.50	3	81.03	80.00	-2	1,263	-0.16%
2021/01/06	15	79.88	16	80.89	79.50	-1	1,234	-0.08%
2021/01/05	222	80.34	6	80.27	80.70	216	1,194	18.09%	大買/鉅額交易
2021/01/04	101	78.74	10	78.50	78.90	91	1,151	7.90%	大買/
2020/12/31	1	77.90	0	0.00	78.00	1	1,146	0.09%
2020/12/30	37.1	77.70	142	77.72	77.60	-104.9	1,139	-9.20%	大賣/鉅額交易
2020/12/29	0	77.90	54	77.91	77.90	-54	1,134	-4.76%
2020/12/28	1	77.60	30	78.05	77.90	-29	1,129	-2.57%
2020/12/25	1	78.30	67	77.96	77.80	-66	1,123	-5.87%
2020/12/24	3	77.50	40	77.54	77.50	-37	1,118	-3.31%
2020/12/23	0	0.00	50	77.00	77.10	-50	1,119	-4.47%
2020/12/22	6	77.85	51	77.80	77.00	-45	1,131	-3.98%
2020/12/21	1	77.80	2	77.70	77.90	-1	1,140	-0.09%
2020/12/18	3	78.60	22	78.48	78.30	-19	1,141	-1.66%
2020/12/17	0	0.00	45	78.92	78.80	-45	1,140	-3.95%
2020/12/16	6	79.12	58	79.04	78.90	-52	1,137	-4.57%
2020/12/15	24	79.98	61	79.40	78.80	-37	1,127	-3.28%
2020/12/14	22	81.45	11	81.45	80.50	11	1,117	0.98%
2020/12/11	9	81.07	9	81.77	81.40	0	1,123	0.00%
2020/12/10	38	82.21	23	81.23	81.70	15	1,097	1.37%
2020/12/09	65	80.64	248	80.22	81.00	-183	1,020	-17.94%	大賣/鉅額交易
2020/12/08	2	79.70	100	78.87	79.00	-98	943	-10.39%
2020/12/07	65	78.59	0	0.00	78.60	65	938	6.92%
2020/12/04	0	0.00	2	79.10	78.50	-2	942	-0.21%
2020/12/03	42	79.80	1	78.80	78.70	41	931	4.40%
2020/12/02	85	79.44	0	0.00	79.30	85	924	9.19%
2020/11/30	0	0.00	6	79.05	79.00	-6	905	-0.66%
2020/11/27	30	79.78	6	79.28	79.60	24	894	2.68%
2020/11/26	31	79.68	2	80.30	80.50	29	838	3.46%
2020/11/25	2	78.20	2	77.40	77.60	0	780	0.00%
2020/11/24	4	78.65	16	78.58	78.60	-12	759	-1.58%
2020/11/23	8	77.58	11	77.48	77.90	-3	741	-0.40%
2020/11/20	0	0.00	1	75.30	75.30	-1	711	-0.14%
2020/11/19	0	0.00	4	75.73	75.60	-4	729	-0.55%
2020/11/18	11	76.81	0	0.00	76.40	11	741	1.48%
2020/11/17	7	76.91	2	76.50	76.30	5	758	0.66%
2020/11/16	42	76.09	2	75.40	76.10	40	781	5.12%
2020/11/13	9	76.34	1	76.20	76.20	8	779	1.03%
2020/11/12	30	76.94	27	76.83	76.90	3	787	0.38%
2020/11/11	4	76.70	9	76.43	76.20	-5	766	-0.65%
2020/11/10	126	76.17	14	76.02	76.00	112	761	14.71%	大買/鉅額交易
2020/11/09	14	75.82	6	75.77	75.80	8	761	1.05%
2020/11/06	15	74.39	0	0.00	73.80	15	751	1.99%
2020/11/04	2	73.55	3	73.10	73.70	-1	762	-0.13%
2020/11/03	3	73.47	0	0.00	73.00	3	808	0.37%
2020/10/30	0	0.00	1	73.50	73.40	-1	857	-0.12%
2020/10/29	13	73.50	100	73.00	73.70	-87	875	-9.93%
2020/10/27	2	75.30	0	0.00	75.30	2	917	0.22%
2020/10/22	32	75.56	2	76.40	76.40	30	1,007	2.98%
2020/10/21	0	0.00	1	75.30	75.80	-1	1,040	-0.10%
2020/10/19	2	74.90	1	75.10	74.90	1	1,108	0.09%
2020/10/16	2	73.90	1	74.10	73.90	1	1,114	0.09%
2020/10/15	4	73.10	0	0.00	74.50	4	1,155	0.35%
2020/10/14	0	0.00	49	72.89	72.70	-49	1,181	-4.15%
2020/10/13	2	73.00	0	0.00	73.00	2	1,204	0.17%
2020/10/12	2	73.10	0	0.00	73.10	2	1,222	0.16%
2020/10/08	8	73.45	11	73.75	73.40	-3	1,240	-0.24%
2020/10/07	1	72.90	0	0.00	72.90	1	1,266	0.08%
2020/10/06	2	72.80	0	0.00	72.80	2	1,286	0.16%
2020/10/05	2	72.50	0	0.00	72.50	2	1,323	0.15%
2020/09/30	3	72.20	0	0.00	72.40	3	1,417	0.21%
2020/09/29	4	72.10	0	0.00	72.10	4	1,501	0.27%
2020/09/28	1	72.10	0	0.00	71.90	1	1,605	0.06%
2020/09/25	2	71.70	10	73.34	71.70	-8	1,652	-0.48%
2020/09/24	14	74.61	8	73.80	73.90	6	1,683	0.36%
2020/09/23	92	73.50	2	73.55	73.50	90	1,683	5.35%
2020/09/22	2	74.40	22	74.57	74.40	-20	1,707	-1.17%
2020/09/21	4	75.50	5	75.58	75.50	-1	1,737	-0.06%
2020/09/18	0	0.00	9	76.19	76.10	-9	1,757	-0.51%
2020/09/17	12	76.22	3	76.00	76.40	9	1,775	0.51%
2020/09/16	8	76.76	3	75.87	75.20	5	1,824	0.27%
2020/09/15	0	0.00	16	75.40	75.10	-16	1,911	-0.84%
2020/09/14	14	75.29	0	0.00	75.40	14	1,972	0.71%
2020/09/11	0	0.00	1	74.00	73.90	-1	2,003	-0.05%
2020/09/10	3	75.13	2	74.75	74.40	1	2,020	0.05%
2020/09/09	7	75.04	1	76.00	75.10	6	2,018	0.30%
2020/09/08	3	76.60	10	76.47	76.00	-7	2,009	-0.35%
2020/09/07	9	77.63	0	0.00	76.90	9	2,015	0.45%
2020/09/04	4	77.60	0	0.00	77.70	4	2,036	0.20%
2020/09/03	0	0.00	17	79.41	78.40	-17	2,057	-0.83%
2020/09/02	13	79.17	5	78.44	79.30	8	2,086	0.38%
2020/09/01	4	78.03	1	77.80	77.90	3	2,116	0.14%
2020/08/31	1	78.90	0	0.00	77.80	1	2,178	0.05%
2020/08/28	0	0.00	3	79.43	79.00	-3	2,179	-0.14%
2020/08/27	4	80.53	3	80.43	79.80	1	2,178	0.05%
2020/08/26	1	79.30	21	79.10	79.10	-20	2,166	-0.92%
2020/08/25	22	79.29	5	79.36	79.30	17	2,166	0.78%
2020/08/24	4	78.12	62	77.49	78.30	-58	2,150	-2.70%
2020/08/21	30	76.75	16	76.54	76.90	14	2,136	0.66%
2020/08/20	23	75.92	10	78.86	74.70	13	2,119	0.61%
2020/08/19	12	79.46	19	79.12	78.60	-7	2,091	-0.33%
2020/08/18	8	78.68	4	78.55	78.50	4	2,092	0.19%
2020/08/17	2	79.35	0	0.00	79.50	2	2,080	0.10%
2020/08/14	3	79.20	7	79.27	79.40	-4	2,080	-0.19%
2020/08/13	5	79.68	12	80.55	79.20	-7	2,078	-0.34%
2020/08/12	19	80.77	21	80.63	80.50	-2	2,055	-0.10%
2020/08/11	193	81.29	0	0.00	81.30	193	2,056	9.39%	大買/鉅額交易
2020/08/10	7	81.09	1	81.10	80.50	6	2,048	0.29%
2020/08/07	106	81.42	0	0.00	80.90	106	2,046	5.18%	大買/鉅額交易
2020/08/06	1	82.20	28	82.20	83.40	-27	2,009	-1.34%
2020/08/05	32	81.05	4	80.60	81.90	28	2,003	1.40%
2020/08/04	0	0.00	8	80.14	79.40	-8	1,994	-0.40%
2020/08/03	14	79.86	0	0.00	79.90	14	1,985	0.71%
2020/07/31	10	78.35	12	78.36	79.20	-2	1,983	-0.10%
2020/07/30	8	79.15	40	79.04	78.90	-32	1,975	-1.62%
2020/07/29	140	79.61	1	78.20	78.80	139	2,022	6.87%	大買/鉅額交易
2020/07/28	7	79.69	4	78.93	78.60	3	2,032	0.15%
2020/07/27	4	81.95	12	82.19	81.30	-8	2,016	-0.40%
2020/07/24	5	85.44	89	83.69	83.00	-84	1,986	-4.23%
2020/07/23	38	84.37	12	84.17	84.50	26	1,950	1.33%
2020/07/22	63	83.00	4	83.03	83.10	59	1,943	3.04%
2020/07/21	6	82.92	46	83.94	82.70	-40	1,933	-2.07%
2020/07/20	57	83.06	11	82.55	83.70	46	1,894	2.43%
2020/07/17	10	81.96	18	81.21	81.70	-8	1,861	-0.43%
2020/07/16	136	80.53	8	80.55	80.50	128	1,856	6.89%	大買/鉅額交易
2020/07/15	9	81.03	44	80.95	80.60	-35	1,842	-1.90%
2020/07/14	19	81.11	15	80.88	80.60	4	1,835	0.22%
2020/07/13	175	82.13	67	82.06	82.00	108	1,806	5.98%	大買/鉅額交易
2020/07/10	0	0.00	11	81.87	81.30	-11	1,801	-0.61%
2020/07/09	30	83.84	64	84.80	83.30	-34	1,772	-1.92%
2020/07/08	72	85.54	7	85.39	86.20	65	1,684	3.86%
2020/07/07	39	85.45	28	85.20	84.90	11	1,604	0.69%
2020/07/06	23	83.64	51	83.35	83.60	-28	1,511	-1.85%
2020/07/03	11	81.50	1	81.60	81.90	10	1,478	0.68%
2020/07/02	0	0.00	7	80.29	80.20	-7	1,445	-0.48%
2020/07/01	20	79.69	74	79.48	80.00	-54	1,439	-3.75%
2020/06/30	16	78.88	4	77.95	78.10	12	1,421	0.84%
2020/06/29	4	78.00	0	0.00	77.80	4	1,402	0.29%
2020/06/24	5	78.16	69	77.98	77.90	-64	1,390	-4.60%
2020/06/23	2	78.50	102	78.46	78.10	-100	1,390	-7.19%	大賣/
2020/06/22	148	80.16	33	80.02	78.50	115	1,347	8.53%	大買/鉅額交易
2020/06/19	10	77.53	52	78.04	77.10	-42	1,261	-3.33%
2020/06/18	77	76.62	1	75.00	77.70	76	1,210	6.28%
2020/06/17	23	76.10	0	0.00	75.40	23	1,185	1.94%
2020/06/16	14	76.06	17	76.01	76.40	-3	1,198	-0.25%
2020/06/15	12	75.78	0	0.00	75.40	12	1,233	0.97%
2020/06/11	2	76.50	4	76.30	75.60	-2	1,280	-0.16%
2020/06/10	1	77.20	45	77.30	77.20	-44	1,267	-3.47%
2020/06/09	29	77.92	6	77.08	77.40	23	1,299	1.77%
2020/06/08	19	77.03	2	76.60	76.70	17	1,301	1.31%
2020/06/05	9	76.50	1	77.00	76.00	8	1,281	0.62%
2020/06/01	2	73.00	0	0.00	72.90	2	1,263	0.16%
2020/05/29	0	0.00	2	71.90	71.80	-2	1,268	-0.16%
2020/05/28	1	72.10	0	0.00	72.10	1	1,289	0.08%
2020/05/27	1	72.80	0	0.00	72.80	1	1,313	0.08%
2020/05/26	2	73.65	44	73.78	73.20	-42	1,324	-3.17%
2020/05/25	44	73.74	0	0.00	73.60	44	1,323	3.32%
2020/05/22	0	0.00	11	72.18	72.40	-11	1,327	-0.83%
2020/05/21	2	72.60	0	0.00	72.60	2	1,333	0.15%
2020/05/20	0	0.00	6	71.82	71.90	-6	1,338	-0.45%
2020/05/19	16	72.38	0	0.00	72.00	16	1,351	1.18%
2020/05/18	3	72.40	0	0.00	71.40	3	1,365	0.22%
2020/05/14	0	0.00	41	72.47	72.20	-41	1,370	-2.99%
2020/05/13	24	73.33	0	0.00	73.60	24	1,372	1.75%
2020/05/12	7	72.61	23	72.40	72.00	-16	1,385	-1.15%
2020/05/11	14	73.64	0	0.00	73.30	14	1,378	1.02%
2020/05/08	0	0.00	6	73.70	73.30	-6	1,368	-0.44%
2020/05/07	29	73.42	0	0.00	73.30	29	1,370	2.12%
2020/05/06	5	73.52	109	73.92	73.00	-104	1,378	-7.54%	大賣/鉅額交易
2020/05/05	51	76.35	6	74.03	73.80	45	1,369	3.29%
2020/05/04	7	74.16	16	74.07	73.50	-9	1,314	-0.68%
2020/04/30	0	0.00	23	74.98	74.90	-23	1,301	-1.77%
2020/04/29	0	0.00	2	74.30	74.50	-2	1,288	-0.16%
2020/04/28	4	74.08	36	74.08	74.20	-32	1,295	-2.47%
2020/04/27	43	72.87	0	0.00	73.10	43	1,319	3.26%
2020/04/24	0	0.00	3	70.03	70.00	-3	1,302	-0.23%
2020/04/23	0	0.00	31	70.35	70.00	-31	1,328	-2.33%
2020/04/22	13	69.34	0	0.00	69.60	13	1,329	0.98%
2020/04/21	0	0.00	6	70.90	69.00	-6	1,328	-0.45%
2020/04/17	3	70.87	2	71.50	70.50	1	1,312	0.08%
2020/04/16	0	0.00	21	69.98	70.70	-21	1,302	-1.61%
2020/04/15	21	70.78	9	70.16	70.20	12	1,305	0.92%
2020/04/14	0	0.00	7	69.09	69.10	-7	1,303	-0.54%
2020/04/13	0	0.00	0.9	67.90	68.30	-0.9	1,311	-0.07%
2020/04/10	0	0.00	1	68.00	68.10	-1	1,314	-0.08%
2020/04/09	0	0.00	1	68.40	67.70	-1	1,325	-0.08%
2020/04/08	6	67.90	10	67.53	67.80	-4	1,334	-0.30%
2020/04/07	2	66.00	0	0.00	67.40	2	1,324	0.15%
2020/04/06	2	64.75	0	0.00	64.90	2	1,319	0.15%
2020/04/01	0	0.00	1	64.30	64.60	-1	1,308	-0.08%
2020/03/31	6	62.77	1	63.00	62.80	5	1,290	0.39%
2020/03/30	2	61.60	0	0.00	62.70	2	1,275	0.16%
2020/03/27	68	63.04	10	62.90	62.50	58	1,271	4.56%
2020/03/26	165	62.40	10	62.10	62.80	155	1,254	12.36%	大買/鉅額交易
2020/03/25	2	62.00	12	62.00	61.80	-10	1,259	-0.79%
2020/03/24	5	61.08	0	0.00	60.70	5	1,245	0.40%
2020/03/23	1	58.60	0	0.00	58.80	1	1,242	0.08%
2020/03/19	0	0.00	13	55.97	56.80	-13	1,229	-1.06%
2020/03/18	5	61.40	5	60.60	59.30	0	1,222	0.00%
2020/03/17	0	0.00	50	60.26	61.30	-50	1,206	-4.15%
2020/03/16	1	62.30	0	0.00	62.20	1	1,177	0.08%
2020/03/13	5	60.68	310	60.30	62.30	-305	1,178	-25.88%	大賣/鉅額交易
2020/03/12	104	68.33	18	69.22	66.90	86	1,139	7.55%	大買/
2020/03/11	201	72.79	4	72.85	72.30	197	1,115	17.66%	大買/鉅額交易
2020/03/10	1	69.40	0	0.00	71.80	1	1,108	0.09%
2020/03/09	4	71.35	44	72.00	70.50	-40	1,099	-3.64%
2020/03/06	40	72.80	6	72.68	72.70	34	1,082	3.14%
2020/03/04	2	71.30	2	71.25	71.40	0	1,073	0.00%
2020/03/03	14	72.29	4	72.35	71.70	10	1,069	0.93%
2020/03/02	8	71.45	0	0.00	71.30	8	1,051	0.76%
2020/02/27	1	73.30	5	74.72	73.80	-4	1,039	-0.38%
2020/02/26	1	75.10	3	75.33	75.30	-2	1,038	-0.19%
2020/02/25	0	0.00	10	76.00	75.90	-10	1,033	-0.97%
2020/02/24	3	77.17	7	77.04	77.20	-4	1,019	-0.39%
2020/02/21	0	0.00	3	77.60	77.00	-3	1,017	-0.29%
2020/02/20	0	0.00	10	77.29	77.10	-10	1,025	-0.97%
2020/02/19	0	0.00	102	76.47	76.90	-102	1,011	-10.08%	大賣/鉅額交易
2020/02/18	1	76.00	0	0.00	75.70	1	1,009	0.10%
2020/02/17	0	0.00	57	75.78	76.00	-57	1,002	-5.69%
2020/02/14	6	76.10	9	75.71	76.00	-3	1,007	-0.30%
2020/02/13	18	75.98	3	75.57	75.70	15	1,037	1.45%
2020/02/12	200	75.06	120	74.95	74.50	80	1,058	7.56%	大買/大賣/
2020/02/11	9	74.74	1	74.70	74.70	8	1,063	0.75%
2020/02/10	1	74.20	0	0.00	74.40	1	1,092	0.09%
2020/02/07	20	74.12	25	73.70	73.30	-5	1,092	-0.46%
2020/02/06	0	0.00	60	74.95	74.90	-60	1,091	-5.50%
2020/02/05	0	0.00	99	74.24	74.00	-99	1,088	-9.10%
2020/02/04	82	73.69	67	73.69	73.50	15	1,097	1.37%
2020/02/03	20	70.92	68	71.04	71.50	-48	1,097	-4.38%
2020/01/31	35	73.92	3	73.20	74.30	32	1,100	2.91%
2020/01/30	2	73.50	59	73.45	73.30	-57	1,125	-5.07%
2020/01/20	0	0.00	4	78.08	78.20	-4	1,095	-0.37%
2020/01/17	3	78.00	0	0.00	77.50	3	1,100	0.27%
2020/01/16	105	76.52	3	76.50	76.90	102	1,090	9.36%	大買/鉅額交易
2020/01/15	4	76.53	4	76.50	76.50	0	1,208	0.00%
2020/01/13	0	0.00	5	76.10	76.30	-5	1,241	-0.40%
2020/01/10	2	75.20	0	0.00	75.30	2	1,281	0.16%
2020/01/08	0	0.00	1	74.90	74.30	-1	1,318	-0.08%
2020/01/07	3	75.17	2	74.90	74.40	1	1,333	0.08%
2020/01/03	0	0.00	5	77.90	77.00	-5	1,412	-0.35%
2020/01/02	24	78.51	2	78.00	78.20	22	1,439	1.53%
2019/12/31	80	77.42	3	77.00	77.70	77	1,521	5.06%
2019/12/30	0	0.00	1	77.40	77.70	-1	1,549	-0.06%
2019/12/26	0	0.00	6	76.20	76.40	-6	1,567	-0.38%
2019/12/24	0	0.00	12	76.08	76.30	-12	1,641	-0.73%
2019/12/23	1	76.50	7	76.71	76.50	-6	1,715	-0.35%
2019/12/20	6	77.03	2	77.05	77.50	4	1,729	0.23%
2019/12/19	0	0.00	7	76.57	76.20	-7	1,724	-0.41%
2019/12/18	0	0.00	2	77.10	77.20	-2	1,732	-0.12%
2019/12/17	6	77.00	0	0.00	76.60	6	1,739	0.34%
2019/12/16	0	0.00	16	76.70	76.50	-16	1,749	-0.91%
2019/12/13	30	76.52	9	76.80	76.70	21	1,788	1.17%
2019/12/12	2	75.90	15	75.10	75.30	-13	1,775	-0.73%
2019/12/11	7	75.66	3	75.43	75.40	4	1,775	0.23%
2019/12/10	5	75.02	9	74.44	74.90	-4	1,789	-0.22%
2019/12/09	0	0.00	8	74.36	74.00	-8	1,795	-0.45%
2019/12/06	2	75.00	103	75.39	75.00	-101	1,817	-5.56%	大賣/鉅額交易
2019/12/05	23	75.87	25	75.56	76.20	-2	1,964	-0.10%
2019/12/04	0	0.00	104	74.85	74.60	-104	1,986	-5.24%	大賣/鉅額交易
2019/12/03	10	75.20	124	75.03	75.10	-114	2,026	-5.63%	大賣/鉅額交易
2019/12/02	2	75.30	2	75.25	74.80	0	2,058	0.00%
2019/11/29	0	0.00	122	76.05	75.70	-122	2,101	-5.81%	大賣/鉅額交易
2019/11/26	7	76.66	141	76.71	76.90	-134	2,230	-6.01%	大賣/鉅額交易
2019/11/25	5	77.30	4	77.20	76.40	1	2,352	0.04%
2019/11/22	10	77.87	0	0.00	77.40	10	2,548	0.39%
2019/11/21	1	77.30	0	0.00	77.50	1	2,608	0.04%
2019/11/20	0	0.00	4	77.80	78.20	-4	2,665	-0.15%
2019/11/19	9	78.46	1	78.40	78.00	8	2,708	0.30%
2019/11/14	0	0.00	21	77.24	77.10	-21	2,918	-0.72%
2019/11/13	12	77.39	44	77.58	77.20	-32	3,035	-1.05%
2019/11/12	70	77.50	62	75.91	77.70	8	3,163	0.25%
2019/11/11	13	76.10	271	76.04	75.20	-258	3,346	-7.71%	大賣/鉅額交易
2019/11/08	39	77.92	10	78.00	77.70	29	3,339	0.87%
2019/11/07	137	77.88	19	77.77	77.90	118	3,381	3.49%	大買/鉅額交易
2019/11/06	0	0.00	119	79.55	79.20	-119	3,395	-3.50%	大賣/鉅額交易
2019/11/05	105	80.02	0	0.00	79.70	105	3,495	3.00%	大買/鉅額交易
2019/11/04	50	79.47	51	79.39	79.20	-1	3,539	-0.03%
2019/11/01	2	79.30	41	79.18	79.00	-39	3,557	-1.10%
2019/10/31	63	80.41	292	80.50	80.30	-229	3,579	-6.40%	大賣/鉅額交易
2019/10/30	41	80.86	0	0.00	81.20	41	3,598	1.14%
2019/10/29	31	81.14	315	80.70	79.90	-284	3,639	-7.80%	大賣/鉅額交易
2019/10/28	0	0.00	8	81.20	81.20	-8	3,670	-0.22%
2019/10/25	0	0.00	13	81.47	81.50	-13	3,771	-0.34%
2019/10/24	0	0.00	38	81.74	82.10	-38	3,957	-0.96%
2019/10/23	119	83.23	21	82.90	81.90	98	4,055	2.42%	大買/
2019/10/22	3	82.20	28	82.31	82.30	-25	3,985	-0.63%
2019/10/21	11	82.37	28	82.04	81.90	-17	4,051	-0.42%
2019/10/18	24	81.77	1	82.00	82.70	23	4,127	0.56%
2019/10/17	6	81.08	0	0.00	81.50	6	4,094	0.15%
2019/10/16	90	81.57	34	82.11	81.10	56	4,085	1.37%
2019/10/15	8	82.80	20	83.14	82.10	-12	4,060	-0.30%
2019/10/14	1	84.00	60	83.02	82.80	-59	4,050	-1.46%
2019/10/09	37	82.18	102	81.94	82.50	-65	4,013	-1.62%	大賣/
2019/10/08	0	0.00	16	81.55	81.00	-16	4,009	-0.40%
2019/10/07	13	83.03	53	82.38	82.40	-40	3,976	-1.01%
2019/10/04	169	81.39	0	0.00	80.70	169	3,879	4.36%	大買/鉅額交易
2019/10/03	11	79.96	2	79.60	79.90	9	3,860	0.23%
2019/10/02	2	81.00	8	79.90	80.70	-6	3,860	-0.16%
2019/10/01	98	80.10	0	0.00	80.50	98	3,880	2.53%
2019/09/27	23	79.82	23	79.67	79.00	0	3,871	0.00%
2019/09/26	17	80.84	34	79.52	80.40	-17	3,849	-0.44%
2019/09/25	3	79.17	10	79.24	78.90	-7	3,789	-0.18%
2019/09/24	0	0.00	18	78.73	78.80	-18	3,806	-0.47%
2019/09/23	16	79.20	7	78.80	79.00	9	3,799	0.24%
2019/09/20	4	78.50	8	78.20	78.20	-4	3,805	-0.11%
2019/09/19	74	78.00	164	78.27	78.20	-90	3,798	-2.37%	大賣/
2019/09/18	17	77.58	32	77.50	77.50	-15	3,812	-0.39%
2019/09/17	17	79.30	12	79.08	78.20	5	3,760	0.13%
2019/09/16	0	0.00	9	77.87	78.20	-9	3,767	-0.24%
2019/09/12	6	78.80	6	79.10	78.10	0	3,771	0.00%
2019/09/11	5	78.70	153	78.53	78.60	-148	3,764	-3.93%	大賣/鉅額交易
2019/09/10	85	77.69	21	78.04	78.10	64	3,744	1.71%
2019/09/09	125	77.86	52	77.90	77.20	73	3,704	1.97%	大買/
2019/09/06	10	82.51	50	82.09	81.80	-40	3,547	-1.13%
2019/09/05	83	81.79	6	82.02	82.50	77	3,530	2.18%
2019/09/04	14	80.94	6	81.58	81.70	8	3,491	0.23%
2019/09/03	30	81.59	12	81.08	80.90	18	3,464	0.52%
2019/09/02	68	82.03	19	81.74	82.00	49	3,435	1.43%
2019/08/30	195	82.59	31	82.50	82.50	164	3,402	4.82%	大買/鉅額交易
2019/08/29	3	82.50	12	83.52	82.80	-9	3,356	-0.27%
2019/08/28	65	84.32	31	84.02	84.00	34	3,290	1.03%
2019/08/27	421	83.15	275	83.68	83.00	146	3,165	4.61%	大買/大賣/鉅額交易
2019/08/26	143	79.42	2	79.45	79.00	141	2,974	4.74%	大買/鉅額交易
2019/08/23	10	81.20	8	81.39	81.00	2	2,921	0.07%
2019/08/22	30	82.41	12	82.26	82.20	18	2,873	0.63%
2019/08/21	91	82.76	24	83.05	82.80	67	2,828	2.37%
2019/08/20	43	83.22	134	82.94	82.50	-91	2,791	-3.26%	大賣/
2019/08/19	7	82.64	43	83.00	81.90	-36	2,666	-1.35%
2019/08/16	25	82.76	105	82.02	81.00	-80	2,600	-3.08%	大賣/
2019/08/15	37	80.78	265	80.91	81.50	-228	2,487	-9.17%	大賣/鉅額交易
2019/08/14	248	79.86	250	80.74	80.80	-2	2,360	-0.08%	大買/大賣/
2019/08/13	58	76.68	21	76.14	76.30	37	2,148	1.72%
2019/08/12	76	77.65	71	77.24	76.30	5	2,136	0.23%
2019/08/08	44	76.52	42	76.38	77.30	2	2,088	0.10%
2019/08/07	55	76.31	28	76.31	76.40	27	2,055	1.31%
2019/08/06	36	73.84	19	72.25	75.10	17	1,980	0.86%
2019/08/05	157	73.66	15	73.32	73.50	142	1,965	7.22%	大買/鉅額交易
2019/08/02	162	73.40	36	73.49	73.30	126	1,957	6.44%	大買/鉅額交易
2019/08/01	25	74.62	16	73.74	74.90	9	1,956	0.46%
2019/07/31	223	75.08	94	74.60	74.20	129	1,941	6.64%	大買/鉅額交易
2019/07/30	218	74.21	8	74.24	74.00	210	1,890	11.11%	大買/鉅額交易
2019/07/29	6	76.48	33	77.48	75.30	-27	1,848	-1.46%
2019/07/26	26	76.05	36	75.81	77.10	-10	1,759	-0.57%
2019/07/25	54	72.85	21	72.93	73.30	33	1,565	2.11%
2019/07/24	44	70.97	31	70.24	71.10	13	1,482	0.88%
2019/07/23	54	71.24	37	70.62	69.90	17	1,466	1.16%
2019/07/22	22	69.97	11	69.42	70.50	11	1,474	0.75%
2019/07/19	4	67.93	3	68.00	68.00	1	1,404	0.07%
2019/07/18	1	67.50	0	0.00	67.40	1	1,452	0.07%
2019/07/17	1	67.80	1	68.10	67.70	0	1,561	0.00%
2019/07/16	30	68.40	7	68.66	68.30	23	1,819	1.26%
2019/07/15	13	68.68	13	68.63	68.70	0	1,811	0.00%
2019/07/12	43	69.23	18	68.25	68.70	25	1,829	1.37%
2019/07/11	14	67.78	6	67.67	67.70	8	1,808	0.44%
2019/07/09	50	67.65	0	0.00	67.70	50	1,855	2.70%
2019/07/08	2	66.80	10	67.32	68.00	-8	1,864	-0.43%
2019/07/05	10	66.46	17	67.11	67.30	-7	1,877	-0.37%
2019/07/04	12	66.03	10	65.81	66.00	2	1,866	0.11%
2019/07/03	7	67.99	0	0.00	67.60	7	1,875	0.37%
2019/07/02	2	68.30	21	68.16	67.90	-19	1,886	-1.01%
2019/07/01	13	68.62	0	0.00	68.40	13	1,909	0.68%
2019/06/28	0	0.00	5	67.74	67.30	-5	1,945	-0.26%
2019/06/27	5	68.04	1	68.00	68.00	4	1,984	0.20%
2019/06/26	1	66.80	0	0.00	67.00	1	1,994	0.05%
2019/06/25	1	68.70	3	67.23	67.00	-2	2,012	-0.10%
2019/06/24	7	66.93	7	67.51	67.70	0	2,018	0.00%
2019/06/21	0	0.00	44	69.20	67.00	-44	2,045	-2.15%
2019/06/20	39	68.75	0	0.00	68.60	39	2,046	1.91%
2019/06/19	0	0.00	24	67.78	67.90	-24	2,081	-1.15%
2019/06/18	25	67.16	2	67.15	67.40	23	2,104	1.09%
2019/06/14	0	0.00	10	67.54	67.00	-10	2,242	-0.45%
2019/06/13	10	67.23	11	67.40	67.30	-1	2,333	-0.04%
2019/06/12	13	67.08	0	0.00	66.70	13	2,346	0.55%
2019/06/11	0	0.00	1	67.60	66.80	-1	2,357	-0.04%
2019/06/10	9	66.81	44	66.57	67.70	-35	2,367	-1.48%
2019/06/06	17	65.89	0	0.00	65.80	17	2,379	0.71%
2019/06/04	0	0.00	3	65.57	65.40	-3	2,479	-0.12%
2019/06/03	3	64.20	19	64.92	65.10	-16	2,582	-0.62%
2019/05/31	31	65.76	1	65.70	65.80	30	2,761	1.09%
2019/05/30	5	64.98	26	64.34	65.50	-21	2,845	-0.74%
2019/05/29	28	63.72	2	63.35	64.30	26	3,040	0.86%
2019/05/28	3	64.40	0	0.00	63.50	3	3,213	0.09%
2019/05/27	0	0.00	8	64.13	64.20	-8	3,233	-0.25%
2019/05/24	0	0.00	3	64.00	63.50	-3	3,274	-0.09%
2019/05/23	0	0.00	2	64.00	63.30	-2	3,289	-0.06%
2019/05/22	4	65.03	15	65.06	64.70	-11	3,304	-0.33%
2019/05/21	10	63.64	5	63.86	64.70	5	3,327	0.15%
2019/05/20	0	0.00	2	62.75	62.50	-2	3,335	-0.06%
2019/05/17	1	64.50	5	63.30	63.20	-4	3,347	-0.12%
2019/05/16	55	65.19	0	0.00	65.00	55	3,429	1.60%
2019/05/15	1	65.30	0	0.00	64.90	1	3,479	0.03%
2019/05/14	7	63.77	5	63.08	64.80	2	3,513	0.06%
2019/05/13	11	65.95	14	64.82	64.80	-3	3,519	-0.09%
2019/05/10	4	63.55	0	0.00	63.90	4	3,494	0.11%
2019/05/09	1	65.10	6	65.30	64.00	-5	3,514	-0.14%
2019/05/08	1	66.80	1.5	66.20	66.70	-0.5	3,481	-0.01%
2019/05/07	0	0.00	8	67.60	67.30	-8	3,503	-0.23%
2019/05/06	17	67.29	24	67.30	67.10	-7	3,522	-0.20%
2019/05/03	5	68.78	52	68.84	69.30	-47	3,502	-1.34%
2019/05/02	0	0.00	31	68.05	68.50	-31	3,502	-0.89%
2019/04/30	63	67.65	142	68.13	68.00	-79	3,519	-2.24%	大賣/
2019/04/29	7	68.06	46	67.73	67.70	-39	3,503	-1.11%
2019/04/26	88	69.45	6	69.17	69.10	82	3,501	2.34%
2019/04/25	2	71.75	7	71.01	71.30	-5	3,459	-0.14%
2019/04/24	20	72.11	58	71.77	71.30	-38	3,510	-1.08%
2019/04/23	28	71.16	74	71.81	70.80	-46	3,497	-1.32%
2019/04/22	101.5	70.86	356	71.29	72.50	-254.5	3,430	-7.42%	大買/大賣/鉅額交易
2019/04/19	0	0.00	45	67.73	67.70	-45	3,190	-1.41%
2019/04/18	82	67.62	0	0.00	67.10	82	3,202	2.56%
2019/04/17	21	68.06	11	69.03	67.90	10	3,240	0.31%
2019/04/16	13	68.18	54	67.97	68.40	-41	3,299	-1.24%
2019/04/15	5	68.30	68	67.95	67.60	-63	3,341	-1.89%
2019/04/12	70	67.09	0	0.00	67.10	70	3,398	2.06%
2019/04/11	33	67.94	23	68.50	67.70	10	3,425	0.29%
2019/04/10	32	68.48	73	68.74	68.90	-41	3,469	-1.18%
2019/04/09	10	68.20	11	68.46	68.20	-1	3,479	-0.03%
2019/04/08	3	68.40	86	68.57	68.80	-83	3,524	-2.36%
2019/04/03	138	67.64	37	67.67	67.70	101	3,528	2.86%	大買/鉅額交易
2019/04/02	63	69.38	94	69.75	68.20	-31	3,545	-0.87%
2019/04/01	51	68.71	63	68.62	68.90	-12	3,597	-0.33%
2019/03/29	41	67.45	243	67.63	67.50	-202	3,561	-5.67%	大賣/鉅額交易
2019/03/28	225	68.03	27	67.85	68.00	198	3,586	5.52%	大買/鉅額交易
2019/03/27	12	68.52	47	68.23	68.60	-35	3,630	-0.96%
2019/03/26	21	67.79	73	67.87	67.30	-52	3,635	-1.43%
2019/03/25	86	66.51	22	67.43	67.20	64	3,670	1.74%
2019/03/22	186	67.83	128	68.20	67.60	58	3,700	1.57%	大買/大賣/
2019/03/21	44	69.25	64	69.13	68.90	-20	3,719	-0.54%
2019/03/20	30	68.70	31	69.28	68.60	-1	3,893	-0.03%
2019/03/19	67	70.34	102	69.98	68.90	-35	3,916	-0.89%	大賣/
2019/03/18	45	68.29	109	68.43	68.60	-64	3,907	-1.64%	大賣/
2019/03/15	29	66.69	59	66.64	66.90	-30	3,908	-0.77%
2019/03/14	9	66.50	24	66.50	66.30	-15	4,001	-0.37%
2019/03/13	30	65.90	16	66.06	65.90	14	4,055	0.35%
2019/03/12	31	66.01	38	66.41	65.90	-7	4,097	-0.17%
2019/03/11	42	66.05	55	66.70	65.90	-13	4,218	-0.31%
2019/03/08	204	65.99	7	65.80	65.90	197	4,260	4.62%	大買/鉅額交易
2019/03/07	109	67.22	88	68.12	66.80	21	4,273	0.49%	大買/
2019/03/06	101	70.31	91	70.16	69.60	10	4,231	0.24%	大買/
2019/03/05	103	68.05	38	67.97	67.90	65	4,114	1.58%	大買/
2019/03/04	88	67.83	506	67.56	69.20	-418	4,093	-10.21%	大賣/鉅額交易
2019/02/27	12	64.51	590	65.14	65.50	-578	4,055	-14.25%	大賣/鉅額交易
2019/02/26	0	0.00	49	63.41	63.10	-49	4,043	-1.21%
2019/02/25	5	63.70	258	63.37	63.00	-253	4,274	-5.92%	大賣/鉅額交易
2019/02/22	107	62.09	7	62.21	62.10	100	4,562	2.19%	大買/
2019/02/21	10	62.70	10	63.00	62.40	0	4,709	0.00%
2019/02/20	9	62.69	82	62.66	63.00	-73	4,722	-1.55%
2019/02/19	1	62.20	134	62.22	62.20	-133	4,699	-2.83%	大賣/鉅額交易
2019/02/18	141	61.24	36	61.17	61.40	105	4,682	2.24%	大買/鉅額交易
2019/02/15	545	61.73	276	62.17	61.40	269	4,670	5.76%	大買/大賣/鉅額交易
2019/02/14	129	63.61	120	63.70	63.50	9	4,587	0.20%	大買/大賣/
2019/02/13	66	65.69	104	65.97	65.00	-38	4,557	-0.83%	大賣/
2019/02/12	35	64.88	54	65.68	65.20	-19	4,536	-0.42%
2019/02/11	2	64.40	50	64.18	64.30	-48	4,502	-1.07%
2019/01/30	29	63.72	67	64.61	63.60	-38	4,487	-0.85%
2019/01/29	62	63.80	25	63.94	64.10	37	4,451	0.83%
2019/01/28	17	64.85	109	64.81	64.50	-92	4,444	-2.07%	大賣/
2019/01/25	25	64.16	91	64.13	64.20	-66	4,412	-1.50%
2019/01/24	9	63.20	61	63.36	63.50	-52	4,391	-1.18%
2019/01/23	71	62.75	78	62.79	62.90	-7	4,386	-0.16%
2019/01/22	54	62.67	15	63.71	62.80	39	4,370	0.89%
2019/01/21	50	63.50	4	63.65	63.50	46	4,353	1.06%
2019/01/18	121	63.68	13	64.08	63.80	108	4,342	2.49%	大買/鉅額交易
2019/01/17	130	64.87	48	65.22	64.30	82	4,313	1.90%	大買/
2019/01/16	21	65.58	174	65.41	65.80	-153	4,275	-3.58%	大賣/鉅額交易
2019/01/15	85	64.56	42	64.86	64.50	43	4,208	1.02%
2019/01/14	263	63.52	29	64.40	63.70	234	4,180	5.60%	大買/鉅額交易
2019/01/11	77	64.95	7	65.30	64.90	70	4,157	1.68%
2019/01/10	79	65.09	34	65.29	65.80	45	4,135	1.09%
2019/01/09	164	65.59	81	65.60	64.80	83	4,120	2.01%	大買/
2019/01/08	105	66.92	26	66.82	66.20	79	4,089	1.93%	大買/
2019/01/07	137	66.67	18	67.31	66.30	119	4,018	2.96%	大買/鉅額交易
2019/01/04	405	66.29	14	65.45	66.20	391	3,965	9.86%	大買/鉅額交易
2019/01/03	23	66.17	30	65.52	65.40	-7	3,911	-0.18%
2019/01/02	7	66.11	10	65.77	64.90	-3	3,870	-0.08%
2018/12/28	69	63.98	89	63.92	64.20	-20	3,810	-0.52%
2018/12/27	167	64.14	18	63.98	63.70	149	3,803	3.92%	大買/鉅額交易
2018/12/26	0	0.00	6	62.47	61.70	-6	3,736	-0.16%
2018/12/25	33	64.32	21	64.28	63.30	12	3,717	0.32%
2018/12/24	26	63.92	20	64.91	65.50	6	3,668	0.16%
2018/12/22	2	61.90	5	61.90	61.90	-3	3,554	-0.08%
2018/12/21	3	62.53	4	61.43	61.60	-1	3,564	-0.03%
2018/12/20	11	60.90	15	61.10	61.20	-4	3,520	-0.11%
2018/12/19	14	63.51	37	62.83	63.00	-23	3,475	-0.66%
2018/12/18	1	64.20	26	64.40	63.20	-25	3,445	-0.73%
2018/12/17	8	66.59	62	66.65	65.70	-54	3,398	-1.59%
2018/12/14	15	67.32	30	67.22	67.80	-15	3,354	-0.45%
2018/12/13	167	67.81	42	67.95	68.20	125	3,305	3.78%	大買/鉅額交易
2018/12/12	90	65.51	16	66.36	65.10	74	3,106	2.38%
2018/12/11	73	66.32	54	65.37	65.20	19	3,059	0.62%
2018/12/10	36	65.43	17	64.58	65.00	19	2,973	0.64%
2018/12/07	22	64.31	17	64.55	64.60	5	2,895	0.17%
2018/12/06	5	62.86	17	62.47	60.50	-12	2,820	-0.43%
2018/12/05	2	64.15	139	64.41	64.50	-137	2,756	-4.97%	大賣/鉅額交易
2018/12/04	70	65.67	157	64.81	65.00	-87	2,709	-3.21%	大賣/
2018/12/03	46	64.08	13	63.82	63.60	33	2,567	1.29%
2018/11/30	140	63.46	61	63.45	62.60	79	2,493	3.17%	大買/
2018/11/29	31	63.50	59	63.16	62.50	-28	2,426	-1.15%
2018/11/28	29	63.84	25	63.74	63.00	4	2,375	0.17%
2018/11/27	56	63.19	99	63.17	63.10	-43	2,317	-1.86%
2018/11/26	102	62.48	25	62.76	64.00	77	2,242	3.43%	大買/
2018/11/23	13	61.68	87	62.33	60.20	-74	2,078	-3.56%
2018/11/22	113	66.40	544	64.43	62.40	-431	1,911	-22.55%	大買/大賣/鉅額交易
2018/11/21	210	63.29	191	62.50	63.60	19	1,669	1.14%	大買/大賣/
2018/11/20	128	58.01	76	57.63	60.50	52	1,347	3.86%	大買/
2018/11/19	245	55.21	2	55.30	55.00	243	1,193	20.36%	大買/鉅額交易
2018/11/16	2	53.50	1	53.40	53.40	1	1,173	0.09%
2018/11/15	2	52.00	0	0.00	52.30	2	1,180	0.17%
2018/11/14	9	52.29	0	0.00	52.20	9	1,199	0.75%
2018/11/13	9	53.14	17	52.06	53.10	-8	1,237	-0.65%
2018/11/12	15	54.60	117	54.00	53.90	-102	1,269	-8.03%	大賣/鉅額交易
2018/11/09	12	52.94	114	52.76	52.90	-102	1,273	-8.01%	大賣/鉅額交易
2018/11/08	10	51.50	0	0.00	51.40	10	1,280	0.78%
2018/11/07	0	0.00	136	50.13	50.70	-136	1,327	-10.25%	大賣/鉅額交易
2018/11/05	0	0.00	141	51.03	51.30	-141	1,486	-9.48%	大賣/鉅額交易
2018/10/30	0	0.00	3	46.47	47.80	-3	1,485	-0.20%
2018/10/25	4	49.15	5	48.75	48.65	-1	1,477	-0.07%
2018/10/24	5	50.30	0	0.00	49.70	5	1,477	0.34%
2018/10/19	1	47.70	1	47.40	49.90	0	1,472	0.00%
2018/10/18	1	46.95	0	0.00	47.20	1	1,451	0.07%
2018/10/16	3	45.55	65	45.79	45.85	-62	1,455	-4.26%
2018/10/12	2	44.90	0	0.00	45.05	2	1,419	0.14%
2018/10/11	3	43.45	10	43.84	43.05	-7	1,409	-0.50%
2018/10/09	2	47.20	52	46.73	47.50	-50	1,389	-3.60%
2018/10/05	3	48.77	15	49.08	48.50	-12	1,400	-0.86%
2018/10/04	1	49.40	57	49.33	49.40	-56	1,377	-4.06%
2018/09/28	6	51.00	0	0.00	50.00	6	1,394	0.43%
2018/09/26	0	0.00	8	49.91	49.85	-8	1,402	-0.57%
2018/09/25	0	0.00	26	51.23	50.70	-26	1,390	-1.87%
2018/09/21	0	0.00	135	50.92	51.60	-135	1,380	-9.78%	大賣/鉅額交易
2018/09/20	12	50.57	233	50.22	50.30	-221	1,373	-16.08%	大賣/鉅額交易
2018/09/19	4	50.85	0	0.00	50.50	4	1,362	0.29%
2018/09/18	0	0.00	76	51.62	51.40	-76	1,342	-5.66%
2018/09/17	24	52.35	5	51.40	52.30	19	1,342	1.42%
2018/09/13	0	0.00	155	51.49	51.20	-155	1,328	-11.66%	大賣/鉅額交易
2018/09/12	25	52.22	3	52.00	51.70	22	1,323	1.66%
2018/09/11	0	0.00	2	49.70	49.40	-2	1,287	-0.16%
2018/09/10	40	49.28	13	49.62	49.00	27	1,295	2.08%
2018/09/07	0	0.00	80	50.74	50.90	-80	1,296	-6.17%
2018/09/06	1	52.00	161	52.09	51.80	-160	1,291	-12.38%	大賣/鉅額交易
2018/09/05	36	53.22	116	53.05	52.80	-80	1,294	-6.18%	大賣/
2018/09/04	10	52.04	103	52.00	52.00	-93	1,294	-7.18%	大賣/
2018/09/03	3	53.50	5	52.36	52.30	-2	1,291	-0.15%
2018/08/31	0	0.00	55	54.13	54.00	-55	1,310	-4.20%
2018/08/30	9	54.70	0	0.00	54.50	9	1,356	0.66%
2018/08/29	0	0.00	3	54.00	54.40	-3	1,386	-0.22%
2018/08/28	9	54.04	0	0.00	53.70	9	1,499	0.60%
2018/08/27	4	54.23	11	54.30	54.00	-7	1,525	-0.46%
2018/08/24	162	53.60	81	53.58	53.50	81	1,539	5.26%	大買/
2018/08/23	7	54.64	80	54.44	54.90	-73	1,555	-4.69%
2018/08/22	16	54.06	0	0.00	53.80	16	1,565	1.02%
2018/08/21	1	53.60	175	53.85	53.60	-174	1,558	-11.16%	大賣/鉅額交易
2018/08/20	0	0.00	5	54.04	54.20	-5	1,567	-0.32%
2018/08/17	1	51.80	1	51.60	52.10	0	1,572	0.00%
2018/08/16	2	52.70	186	52.48	52.20	-184	1,542	-11.93%	大賣/鉅額交易
2018/08/15	28	53.73	180	53.15	54.00	-152	1,520	-10.00%	大賣/鉅額交易
2018/08/14	8	54.43	17	54.80	54.20	-9	1,494	-0.60%
2018/08/13	168	56.71	27	57.21	56.30	141	1,441	9.78%	大買/鉅額交易
2018/08/10	15	63.17	631	62.75	62.50	-616	1,353	-45.51%	大賣/鉅額交易
2018/08/09	0	0.00	75	68.13	68.00	-75	1,299	-5.77%
2018/08/07	1	68.20	28	68.34	68.90	-27	1,353	-1.99%
2018/08/06	7	68.76	103	68.35	68.50	-96	1,375	-6.98%	大賣/
2018/08/03	2	67.80	0	0.00	68.10	2	1,392	0.14%
2018/08/02	7	67.71	1	67.30	67.30	6	1,422	0.42%
2018/08/01	1	68.10	200	67.88	67.60	-199	1,469	-13.54%	大賣/鉅額交易
2018/07/31	2	67.70	71	68.23	67.80	-69	1,507	-4.58%
2018/07/30	13	69.39	16	69.93	68.60	-3	1,505	-0.20%
2018/07/27	17	68.99	8	68.83	69.50	9	1,494	0.60%
2018/07/26	12.5	68.41	80	68.04	68.60	-67.5	1,484	-4.55%
2018/07/25	0	0.00	50	67.88	67.80	-50	1,484	-3.37%
2018/07/24	0	0.00	70	67.80	68.50	-70	1,484	-4.72%
2018/07/20	0	0.00	12	68.00	68.20	-12	1,489	-0.81%
2018/07/19	2	67.55	0	0.00	67.10	2	1,486	0.13%
2018/07/17	0	0.00	6	68.47	68.40	-6	1,483	-0.40%
2018/07/16	6	68.03	17	67.64	68.20	-11	1,483	-0.74%
2018/07/13	34	67.62	0	0.00	67.50	34	1,468	2.32%
2018/07/11	0	0.00	1	64.90	65.30	-1	1,458	-0.07%
2018/07/09	9	64.19	2	64.60	64.60	7	1,465	0.48%
2018/07/06	8	65.01	1	64.90	66.00	7	1,435	0.49%
2018/07/05	0	0.00	15	65.89	64.80	-15	1,421	-1.05%
2018/07/04	15	70.33	24	70.41	70.00	-9	1,413	-0.64%
2018/07/03	6	71.07	1	70.80	70.70	5	1,439	0.35%
2018/07/02	2	71.05	6	71.32	70.80	-4	1,431	-0.28%
2018/06/29	15	70.37	22	70.75	70.90	-7	1,434	-0.49%
2018/06/28	4	69.80	22	69.85	69.50	-18	1,432	-1.26%
2018/06/27	2	70.00	0	0.00	69.80	2	1,431	0.14%
2018/06/26	0	0.00	56	69.68	69.70	-56	1,435	-3.90%
2018/06/25	1	71.40	26	70.81	70.20	-25	1,433	-1.74%
2018/06/22	3	69.53	7	69.44	69.60	-4	1,435	-0.28%
2018/06/21	175	70.41	100	70.30	70.00	75	1,436	5.22%	大買/
2018/06/20	20	70.14	152	69.99	69.80	-132	1,445	-9.13%	大賣/鉅額交易
2018/06/19	0	0.00	24	71.91	70.40	-24	1,439	-1.67%
2018/06/15	33	70.95	0	0.00	71.00	33	1,428	2.31%
2018/06/14	32	71.63	0	0.00	71.30	32	1,413	2.26%
2018/06/13	15	72.83	22	72.89	72.60	-7	1,408	-0.50%
2018/06/12	2	73.45	0	0.00	73.60	2	1,417	0.14%
2018/06/11	305	73.59	0	0.00	73.70	305	1,422	21.44%	大買/鉅額交易
2018/06/08	230	74.10	13	74.14	73.70	217	1,441	15.06%	大買/鉅額交易
2018/06/07	219	73.64	180	73.41	73.90	39	1,438	2.71%	大買/大賣/
2018/06/06	11	74.16	4	74.00	73.70	7	1,404	0.50%
2018/06/05	12	75.58	12	74.75	73.90	0	1,375	0.00%
2018/06/04	1	72.00	0	0.00	72.00	1	1,265	0.08%
2018/06/01	4	69.28	206	69.89	70.20	-202	1,232	-16.38%	大賣/鉅額交易
2018/05/31	501	69.92	500	69.92	69.20	1	1,212	0.08%	大買/大賣/
2018/05/30	400	69.90	405	69.90	69.80	-5	1,190	-0.42%	大買/大賣/
2018/05/29	200	70.60	200	70.60	70.60	0	1,175	0.00%	大買/大賣/
2018/05/28	3	72.13	14	72.17	72.70	-11	1,165	-0.94%
2018/05/25	1	70.00	2	71.10	71.60	-1	1,141	-0.09%
2018/05/24	1	69.80	1	69.50	69.50	0	1,100	0.00%
2018/05/23	1	69.80	1	69.70	70.00	0	1,093	0.00%
2018/05/22	22	69.77	7	69.70	69.80	15	1,085	1.38%
2018/05/21	2	69.65	2	69.85	70.10	0	1,089	0.00%
2018/05/18	8	69.60	13	69.35	69.30	-5	1,089	-0.46%
2018/05/17	5	69.70	10	69.67	70.20	-5	1,096	-0.46%
2018/05/16	432	69.20	2	69.60	68.70	430	1,080	39.79%	大買/鉅額交易
2018/05/15	6	70.27	250	70.42	69.90	-244	1,058	-23.05%	大賣/鉅額交易
2018/05/14	200	71.76	5	72.80	71.50	195	1,053	18.50%	大買/鉅額交易
2018/05/11	18	73.27	9	72.90	72.50	9	1,044	0.86%
2018/05/10	34	73.54	17	72.68	72.70	17	1,028	1.65%
2018/05/09	213	72.22	3	71.80	72.70	210	1,008	20.82%	大買/鉅額交易
2018/05/08	211	75.64	75	74.69	74.10	136	970	14.02%	大買/鉅額交易
2018/05/07	0	0.00	63	78.54	78.40	-63	935	-6.74%
2018/05/04	30	78.65	3	79.00	78.20	27	936	2.88%
2018/05/03	48	78.78	0	0.00	78.70	48	942	5.09%
2018/05/02	50	79.00	1	79.80	79.50	49	943	5.19%
2018/04/30	2	79.80	2	79.30	80.30	0	944	0.00%
2018/04/27	52	79.89	13	79.80	78.30	39	972	4.01%
2018/04/25	3	80.03	2	80.10	80.30	1	993	0.10%
2018/04/24	33	80.98	1	80.80	80.90	32	1,004	3.18%
2018/04/23	28	81.53	115	81.37	81.60	-87	1,013	-8.59%	大賣/
2018/04/20	61	82.01	0	0.00	81.70	61	1,031	5.91%
2018/04/19	5	81.70	1	82.00	81.70	4	1,033	0.39%
2018/04/18	50	81.46	0	0.00	81.50	50	1,040	4.81%
2018/04/17	102	81.82	73	81.58	81.60	29	1,041	2.78%	大買/
2018/04/16	1	82.00	9	82.07	82.10	-8	1,074	-0.74%
2018/04/13	54	81.61	0	0.00	82.20	54	1,117	4.83%
2018/04/12	2	81.40	0	0.00	81.60	2	1,152	0.17%
2018/04/11	0	0.00	61	81.98	82.00	-61	1,215	-5.02%
2018/04/10	50	82.02	9	82.02	82.00	41	1,340	3.06%
2018/04/09	215	84.04	41	83.77	83.10	174	1,345	12.93%	大買/鉅額交易
2018/04/03	0	0.00	2	81.70	81.90	-2	1,323	-0.15%
2018/04/02	204	81.90	11	81.74	82.00	193	1,328	14.53%	大買/鉅額交易
2018/03/31	14	81.14	109	80.64	82.10	-95	1,335	-7.11%	大賣/
2018/03/30	6	80.30	2	79.85	80.00	4	1,331	0.30%
2018/03/28	1	79.50	333	79.89	79.90	-332	1,358	-24.43%	大賣/鉅額交易
2018/03/27	10	79.40	2.4	80.05	79.40	7.6	1,366	0.56%
2018/03/26	14	79.81	0	0.00	79.20	14	1,451	0.96%
2018/03/23	13	79.42	2	79.70	79.90	11	1,467	0.75%
2018/03/21	5	81.40	0	0.00	81.10	5	1,563	0.32%
2018/03/20	3	81.57	10	81.05	81.70	-7	1,571	-0.45%
2018/03/19	11	80.83	1	81.50	81.10	10	1,602	0.62%
2018/03/16	5	80.20	1	80.60	80.50	4	1,599	0.25%
2018/03/15	2	80.80	400	80.64	80.70	-398	1,586	-25.09%	大賣/鉅額交易
2018/03/14	7	81.07	0	0.00	80.70	7	1,574	0.44%
2018/03/13	23	82.43	27	82.07	81.70	-4	1,544	-0.26%
2018/03/12	12	83.50	0	0.00	84.00	12	1,514	0.79%
2018/03/09	19	82.00	0	0.00	82.40	19	1,507	1.26%
2018/03/08	6	82.42	16	82.24	82.00	-10	1,503	-0.66%
2018/03/07	1	82.00	0	0.00	81.70	1	1,507	0.07%
2018/03/05	10	82.22	17	81.70	81.20	-7	1,542	-0.45%
2018/03/02	104.8	82.67	152	82.60	82.20	-47.2	1,538	-3.07%	大買/大賣/
2018/03/01	163	84.01	10	84.00	83.90	153	1,537	9.95%	大買/鉅額交易
2018/02/27	1	84.70	37	85.19	84.90	-36	1,524	-2.36%
2018/02/26	33	84.98	3	84.70	84.70	30	1,523	1.97%
2018/02/23	3	84.70	14	84.30	84.20	-11	1,529	-0.72%
2018/02/22	8	85.10	15	84.31	84.50	-7	1,537	-0.46%
2018/02/21	3	84.47	3	83.50	84.20	0	1,543	0.00%
2018/02/12	57	82.21	4	82.83	82.40	53	1,538	3.45%
2018/02/09	3	80.00	20	81.84	82.50	-17	1,536	-1.11%
2018/02/08	56	82.38	8	82.88	82.30	48	1,526	3.14%
2018/02/07	7	83.10	126	82.75	82.70	-119	1,520	-7.83%	大賣/鉅額交易
2018/02/06	66	80.91	30	81.44	81.40	36	1,513	2.38%
2018/02/05	7	82.46	5	83.26	84.00	2	1,490	0.13%
2018/02/02	0	0.00	10	83.91	83.70	-10	1,489	-0.67%
2018/02/01	223	84.21	8	83.95	83.90	215	1,508	14.25%	大買/鉅額交易
2018/01/31	7	84.00	9	82.96	83.70	-2	1,534	-0.13%
2018/01/30	9	84.19	6	83.70	83.20	3	1,567	0.19%
2018/01/29	3	84.20	2	84.00	84.00	1	1,625	0.06%
2018/01/26	10	83.72	3	83.73	83.70	7	1,628	0.43%
2018/01/25	3	83.57	2	83.30	83.50	1	1,628	0.06%
2018/01/24	46	83.73	3	83.63	83.70	43	1,634	2.63%
2018/01/23	5	83.14	91	82.96	83.00	-86	1,632	-5.27%
2018/01/22	10	84.51	39	83.82	84.00	-29	1,620	-1.79%
2018/01/19	10	84.28	13	83.52	84.10	-3	1,643	-0.18%
2018/01/18	16	83.90	53	83.57	83.50	-37	1,659	-2.23%
2018/01/17	12	84.17	10	84.00	83.20	2	1,670	0.12%
2018/01/16	127	84.38	0	0.00	84.10	127	1,653	7.68%	大買/鉅額交易
2018/01/15	3	83.87	2	84.30	84.10	1	1,640	0.06%
2018/01/12	9	85.10	2	84.90	84.50	7	1,646	0.43%
2018/01/11	1	84.00	0	0.00	84.30	1	1,647	0.06%
2018/01/10	3	84.13	3	84.43	84.50	0	1,673	0.00%
2018/01/09	84	86.38	8	87.10	85.10	76	1,671	4.55%
2018/01/08	134	87.29	38	87.29	86.00	96	1,726	5.56%	大買/
2018/01/05	62	88.01	245	87.94	87.70	-183	1,715	-10.67%	大賣/鉅額交易
2018/01/04	66	87.84	25	87.88	89.00	41	1,656	2.48%
2018/01/03	67	85.22	124	85.15	85.20	-57	1,570	-3.63%	大賣/
2018/01/02	80	84.59	100	84.54	85.30	-20	1,578	-1.27%