百和 (9938)-永豐金券商分點個股進出

台股 » 個股 » 百和 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百和

(9938)

可現股當沖

股價
78.5
漲跌
▲0.9
漲幅
+1.16%
成交量
1,475張
產業
上市其他類股
427人加入追蹤

立即追蹤
本地時間:14:30(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

百和 (9938)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
2024/11/20	7.3	77.85	3	78.03	77.60	4.3	3,917	0.11%
2024/11/19	9.1	77.82	6.4	78.02	78.40	2.7	3,945	0.07%
2024/11/18	7	77.64	30.2	77.72	78.00	-23.2	3,942	-0.59%
2024/11/15	0.1	76.50	8	76.61	76.70	-7.9	3,932	-0.20%
2024/11/14	8.2	75.07	27.9	75.03	75.80	-19.6	3,950	-0.50%
2024/11/13	4	75.68	20	76.83	76.10	-16	3,958	-0.40%
2024/11/12	14.8	76.47	56.5	76.10	75.70	-41.7	3,972	-1.05%
2024/11/11	7.1	77.36	5	77.00	77.40	2.1	3,954	0.05%
2024/11/08	7.3	77.37	5	77.32	77.20	2.3	3,960	0.06%
2024/11/07	71	78.74	64.3	78.45	78.50	6.7	3,951	0.17%
2024/11/06	12.1	78.11	28	77.79	77.80	-15.9	3,920	-0.41%
2024/11/05	45.1	80.36	134	80.44	80.50	-88.9	3,928	-2.26%	大賣/
2024/11/04	29.1	80.15	32.1	80.50	79.90	-3	3,941	-0.07%
2024/11/01	1.4	80.01	15.7	79.81	80.10	-14.3	3,968	-0.36%
2024/10/30	2.4	81.00	27	81.10	80.80	-24.6	3,977	-0.62%
2024/10/29	3.1	80.90	71.6	81.19	81.40	-68.5	3,968	-1.73%
2024/10/28	3.1	81.41	56	81.16	81.40	-52.9	3,963	-1.33%
2024/10/25	32.1	81.11	245.4	80.84	81.40	-213.3	3,969	-5.37%	大賣/鉅額交易
2024/10/24	50.4	79.79	249	79.25	81.50	-198.6	3,914	-5.07%	大賣/鉅額交易
2024/10/23	48	79.48	107	79.69	80.10	-59	3,881	-1.52%	大賣/
2024/10/22	126.6	79.98	115.5	79.89	80.70	11.2	3,868	0.29%	大買/大賣/
2024/10/21	61.3	78.23	123	78.76	78.40	-61.7	3,847	-1.60%	大賣/
2024/10/18	168.5	79.04	188.2	79.49	79.00	-19.7	3,862	-0.51%	大買/大賣/
2024/10/17	450.1	79.58	458.6	79.00	80.10	-8.5	3,885	-0.22%	大買/大賣/
2024/10/16	658.3	75.54	519	74.80	76.40	139.3	3,724	3.74%	大買/大賣/鉅額交易
2024/10/15	103	73.03	104	73.23	72.00	-1	3,580	-0.03%	大買/大賣/
2024/10/14	83.5	74.10	14	74.08	74.70	69.5	3,550	1.96%
2024/10/11	124.1	74.39	392	74.23	73.40	-267.9	3,559	-7.53%	大買/大賣/鉅額交易
2024/10/09	18.3	76.41	50	75.92	76.90	-31.7	3,543	-0.89%
2024/10/08	7.3	76.48	194	76.30	76.90	-186.7	3,480	-5.36%	大賣/鉅額交易
2024/10/07	153.6	76.72	49.1	76.50	77.20	104.5	3,481	3.00%	大買/鉅額交易
2024/10/04	88.2	75.88	132	75.34	74.70	-43.8	3,421	-1.28%	大賣/
2024/10/01	578.4	75.84	154.2	74.05	75.80	424.3	3,346	12.68%	大買/大賣/鉅額交易
2024/09/30	926.5	75.43	194.2	74.98	73.00	732.3	3,260	22.46%	大買/大賣/鉅額交易
2024/09/27	118.2	74.09	58.2	73.96	73.90	60	3,048	1.97%	大買/
2024/09/26	119.2	71.28	283	70.99	71.80	-163.8	2,972	-5.51%	大買/大賣/鉅額交易
2024/09/25	181.2	72.69	204	72.81	72.10	-22.9	2,951	-0.77%	大買/大賣/
2024/09/24	541.2	73.72	125.5	73.70	72.50	415.7	2,905	14.31%	大買/大賣/鉅額交易
2024/09/23	622.5	73.56	231.9	73.54	73.50	390.5	2,788	14.00%	大買/大賣/鉅額交易
2024/09/20	570.8	69.56	305.3	69.97	72.00	265.5	2,538	10.46%	大買/大賣/鉅額交易
2024/09/19	224.3	66.10	7	66.81	66.20	217.3	2,326	9.34%	大買/鉅額交易
2024/09/18	156	66.56	207.3	66.27	66.00	-51.3	2,302	-2.23%	大買/大賣/
2024/09/16	244.4	66.14	48.4	65.48	65.80	196	2,277	8.61%	大買/鉅額交易
2024/09/13	331.9	63.63	32.1	63.81	64.30	299.8	2,224	13.47%	大買/鉅額交易
2024/09/12	6	60.08	1	60.70	60.20	5	2,184	0.23%
2024/09/11	4	60.08	9	60.87	59.70	-5	2,196	-0.23%
2024/09/10	41.8	60.58	55	61.32	59.70	-13.2	2,195	-0.60%
2024/09/09	11.2	61.51	46.3	61.99	62.70	-35.1	2,177	-1.61%
2024/09/06	6.9	62.90	84.2	62.35	63.00	-77.4	2,190	-3.53%
2024/09/05	5.5	58.57	18	58.69	58.60	-12.5	2,140	-0.58%
2024/09/04	22.2	58.72	16	58.67	58.60	6.2	2,198	0.28%
2024/09/03	7.1	60.61	20	60.61	60.50	-12.9	2,245	-0.58%
2024/09/02	23.2	61.42	4	61.30	61.00	19.1	2,276	0.84%
2024/08/30	30.1	61.43	18.1	61.67	61.50	12	2,283	0.53%
2024/08/29	23.2	60.97	6.2	60.86	61.00	17	2,278	0.74%
2024/08/28	25.2	61.07	2	60.90	60.90	23.2	2,283	1.01%
2024/08/27	18.8	60.78	13	60.75	61.40	5.8	2,290	0.25%
2024/08/26	6	60.77	20.2	61.03	60.70	-14.2	2,299	-0.62%
2024/08/23	15	59.47	2	59.50	59.60	13	2,297	0.57%
2024/08/22	30.3	59.70	5	59.76	60.00	25.3	2,312	1.09%
2024/08/21	78.3	60.91	367.1	61.03	60.00	-288.8	2,319	-12.45%	大賣/鉅額交易
2024/08/20	18.4	62.60	119.6	62.29	62.30	-101.2	2,311	-4.38%	大賣/鉅額交易
2024/08/19	25.7	62.19	322.5	62.06	62.10	-296.8	2,301	-12.90%	大賣/鉅額交易
2024/08/16	75	63.12	10	63.02	62.60	65	2,299	2.83%
2024/08/15	32	61.69	8.1	61.59	61.90	23.9	2,284	1.05%
2024/08/14	5.1	61.18	46.1	60.58	61.30	-41	2,265	-1.81%
2024/08/13	10.1	58.09	6	58.08	58.00	4.1	2,246	0.18%
2024/08/12	11.1	58.29	46.3	58.58	58.20	-35.3	2,269	-1.55%
2024/08/09	21.2	58.55	21.7	59.04	58.20	-0.5	2,273	-0.02%
2024/08/08	34.1	58.64	19	58.65	58.50	15.1	2,276	0.66%
2024/08/07	23.3	60.42	603.3	60.43	60.50	-580	2,347	-24.70%	大賣/鉅額交易
2024/08/06	58.4	56.60	106	57.45	57.50	-47.6	2,343	-2.03%	大賣/
2024/08/05	47	59.27	88.5	61.04	58.90	-41.4	2,312	-1.79%
2024/08/02	17	65.51	34	65.34	65.40	-17	2,315	-0.73%
2024/08/01	31.8	66.81	14	66.60	67.20	17.7	2,309	0.77%
2024/07/31	6.1	66.56	4	66.90	67.00	2.1	2,315	0.09%
2024/07/30	14	65.64	25	65.75	66.10	-11	2,314	-0.47%
2024/07/29	29	66.59	72	66.47	66.00	-43	2,306	-1.86%
2024/07/26	18	67.37	24.1	67.00	67.70	-6.1	2,313	-0.26%
2024/07/23	79.5	67.55	11	67.47	67.10	68.5	2,296	2.98%
2024/07/22	28	67.72	75	67.83	68.10	-47	2,279	-2.06%
2024/07/19	51.2	68.43	118.4	68.04	67.60	-67.2	2,296	-2.92%	大賣/
2024/07/18	172.2	68.84	60	68.44	69.50	112.2	2,243	5.00%	大買/鉅額交易
2024/07/17	25.1	65.25	107.2	64.10	65.90	-82.2	2,138	-3.84%	大賣/
2024/07/16	46.3	61.16	41	61.35	61.10	5.3	2,079	0.25%
2024/07/15	13.1	61.69	123	61.22	61.40	-109.9	2,131	-5.16%	大賣/鉅額交易
2024/07/12	55.3	60.97	75.4	60.70	61.00	-20.1	2,134	-0.94%
2024/07/11	24.4	59.29	86.2	59.39	59.00	-61.8	2,150	-2.87%
2024/07/10	27.2	59.79	301.1	59.65	59.80	-273.8	2,164	-12.65%	大賣/鉅額交易
2024/07/09	81.9	59.75	42.8	59.93	59.90	39.1	2,234	1.75%
2024/07/08	7.7	61.78	17.4	61.98	61.70	-9.7	2,193	-0.44%
2024/07/05	9.6	61.54	2.2	61.69	62.50	7.4	2,202	0.34%
2024/07/04	12.6	62.08	17	61.79	61.70	-4.4	2,209	-0.20%
2024/07/03	6.1	62.38	12	62.25	62.30	-5.9	2,223	-0.27%
2024/07/02	10.6	62.83	1	62.40	62.20	9.6	2,220	0.43%
2024/07/01	37.3	62.24	16.5	62.79	63.90	20.8	2,204	0.94%
2024/06/28	5.5	64.07	0	0.00	63.90	5.5	2,154	0.26%
2024/06/27	4.2	64.47	10.4	64.47	64.30	-6.2	2,145	-0.29%
2024/06/26	5.1	65.39	25	65.46	65.10	-19.9	2,146	-0.93%
2024/06/25	21.1	65.66	234.1	65.64	66.60	-213	2,143	-9.94%	大賣/鉅額交易
2024/06/24	4.2	64.71	86.7	64.73	64.90	-82.5	2,124	-3.88%
2024/06/21	17.4	65.36	6	64.85	64.30	11.4	2,119	0.54%
2024/06/20	5.1	65.17	24.6	65.18	65.10	-19.5	2,104	-0.93%
2024/06/19	103.3	66.75	465.5	65.96	65.50	-362.2	2,099	-17.25%	大買/大賣/鉅額交易
2024/06/18	15.2	66.49	16	66.58	66.60	-0.8	2,059	-0.04%
2024/06/17	17	66.36	12.1	66.20	67.30	4.9	2,054	0.24%
2024/06/14	39.4	66.51	3.3	66.28	66.10	36.1	2,049	1.76%
2024/06/13	57.1	67.08	76	67.25	67.00	-18.9	2,058	-0.92%
2024/06/12	96.8	68.69	71.3	68.89	68.50	25.5	2,031	1.26%
2024/06/11	294.1	69.19	92.2	69.06	69.10	201.9	2,015	10.02%	大買/鉅額交易
2024/06/07	158.5	66.89	28	67.84	68.70	130.5	1,952	6.68%	大買/鉅額交易
2024/06/06	205.1	65.93	13.4	65.90	65.70	191.6	1,895	10.11%	大買/鉅額交易
2024/06/05	9.2	64.16	31.1	64.04	64.40	-21.9	1,857	-1.18%
2024/06/04	10	64.10	13	64.07	64.40	-3	1,864	-0.16%
2024/06/03	6.3	63.41	4	63.45	63.80	2.3	1,875	0.12%
2024/05/31	6.1	63.42	4	62.95	63.40	2.1	1,881	0.11%
2024/05/30	6.2	62.48	18.8	62.54	62.50	-12.7	1,877	-0.67%
2024/05/29	8.3	63.90	6.6	64.39	63.40	1.7	1,863	0.09%
2024/05/28	3.2	63.98	60.6	64.21	64.50	-57.3	1,853	-3.09%
2024/05/27	6	64.17	17	64.55	64.30	-11	1,846	-0.59%
2024/05/24	12.4	64.48	38.8	64.83	64.90	-26.5	1,833	-1.44%
2024/05/23	14.1	65.43	13.5	65.67	65.70	0.6	1,811	0.03%
2024/05/22	8.1	65.82	59.1	65.74	65.80	-51	1,797	-2.84%
2024/05/21	32.1	66.29	19	66.82	66.00	13.1	1,793	0.73%
2024/05/20	12	66.80	9	67.02	67.20	3	1,784	0.17%
2024/05/17	31.3	67.94	16.1	67.65	67.80	15.2	1,793	0.85%
2024/05/16	66.1	66.92	517	66.48	67.60	-450.9	1,793	-25.13%	大賣/鉅額交易
2024/05/15	22.4	67.19	101	67.06	67.00	-78.6	1,777	-4.42%	大賣/
2024/05/14	8.1	67.57	45	67.43	67.40	-36.9	1,773	-2.08%
2024/05/13	346	68.01	41	67.67	68.10	305	1,749	17.43%	大買/鉅額交易
2024/05/10	286	64.94	23	64.32	65.00	263	1,656	15.88%	大買/鉅額交易
2024/05/09	11.2	62.53	16.1	62.37	62.80	-4.9	1,619	-0.30%
2024/05/08	24.6	62.62	113	62.29	62.80	-88.4	1,601	-5.52%	大賣/
2024/05/07	362.7	64.23	56	63.75	64.40	306.7	1,555	19.73%	大買/鉅額交易
2024/05/06	45.1	63.57	120.2	63.51	64.30	-75.2	1,530	-4.91%	大賣/
2024/05/03	28.4	63.52	29.5	63.43	64.00	-1.1	1,505	-0.07%
2024/05/02	37.2	63.63	17.5	63.83	63.60	19.6	1,495	1.31%
2024/04/30	46.2	63.90	72	64.04	63.60	-25.8	1,486	-1.74%
2024/04/29	66.2	65.03	21.2	64.85	64.60	45	1,467	3.07%
2024/04/26	88	64.72	42	64.32	64.20	46	1,444	3.19%
2024/04/25	402.1	64.79	109.4	64.08	64.70	292.6	1,404	20.84%	大買/大賣/鉅額交易
2024/04/24	613.9	63.33	48.5	63.19	63.30	565.4	1,332	42.43%	大買/鉅額交易
2024/04/23	174.7	62.36	21	61.87	61.80	153.7	1,298	11.84%	大買/鉅額交易
2024/04/22	86	61.98	17.1	61.68	61.20	68.9	1,275	5.40%
2024/04/19	92.7	60.59	59.3	60.93	60.10	33.5	1,223	2.74%
2024/04/18	9.6	61.20	20.1	61.21	60.90	-10.5	1,159	-0.90%
2024/04/17	11.1	60.88	303.6	61.16	61.20	-292.5	1,129	-25.90%	大賣/鉅額交易
2024/04/16	63.5	60.10	41.1	59.96	60.40	22.4	1,078	2.08%
2024/04/15	157.1	60.94	124.3	60.90	60.60	32.8	1,037	3.17%	大買/大賣/
2024/04/12	14	58.29	16	58.43	57.90	-2	966	-0.21%
2024/04/11	7.6	58.53	12	58.43	58.20	-4.4	949	-0.46%
2024/04/10	30.3	58.49	285.4	58.21	59.00	-255.1	932	-27.36%	大賣/鉅額交易
2024/04/09	30.1	57.97	16	57.92	58.00	14.1	906	1.55%
2024/04/08	9.5	56.63	5	56.74	56.50	4.5	875	0.51%
2024/04/03	4.2	56.70	0	56.60	56.40	4.2	872	0.48%
2024/04/02	1.1	56.70	4	56.90	56.70	-2.9	876	-0.34%
2024/04/01	4.4	57.29	11	57.18	57.00	-6.6	883	-0.75%
2024/03/29	7.5	56.78	25	57.09	57.50	-17.5	891	-1.96%
2024/03/28	7.3	57.66	19.2	57.47	57.40	-11.9	892	-1.33%
2024/03/27	5.8	56.40	2	56.60	56.20	3.8	907	0.42%
2024/03/26	33.2	56.34	3.1	56.71	56.10	30.1	914	3.29%
2024/03/25	16.4	56.86	8	56.93	56.30	8.4	920	0.91%
2024/03/22	3	57.23	9	57.18	57.10	-6	929	-0.65%
2024/03/21	17.1	57.64	10	57.64	57.60	7.1	938	0.76%
2024/03/20	1	57.00	20.1	57.83	57.80	-19.1	957	-2.00%
2024/03/19	10.3	57.75	5	57.96	57.50	5.3	955	0.56%
2024/03/18	162.1	57.60	36	58.38	58.30	126.1	954	13.20%	大買/鉅額交易
2024/03/15	2	56.40	5	56.40	56.20	-3	934	-0.32%
2024/03/14	6.4	56.59	28.4	55.72	57.70	-22	932	-2.36%
2024/03/13	4.2	54.54	12	54.78	54.50	-7.8	928	-0.84%
2024/03/12	2	54.90	4	55.20	54.90	-2	952	-0.21%
2024/03/11	1.8	54.93	8	54.73	54.90	-6.2	965	-0.64%
2024/03/08	6.2	54.01	8.4	53.93	54.20	-2.2	989	-0.22%
2024/03/07	4.5	54.62	7.1	54.66	54.60	-2.6	1,036	-0.25%
2024/03/06	7.8	55.45	4	55.63	55.10	3.8	1,064	0.36%
2024/03/05	15.3	56.60	3.5	56.13	56.20	11.8	1,120	1.05%
2024/03/04	2	56.70	0	0.00	56.60	2	1,227	0.17%
2024/03/01	16	57.31	0	57.50	57.20	16	1,285	1.25%
2024/02/29	7	57.41	7	57.46	57.90	0	1,320	0.00%
2024/02/27	6	56.80	7	56.44	56.70	-1	1,330	-0.07%
2024/02/26	7	56.84	6	57.30	57.20	1	1,326	0.08%
2024/02/23	7	56.50	1	56.30	56.30	6	1,335	0.45%
2024/02/22	10	57.01	1.1	56.93	57.00	8.9	1,340	0.66%
2024/02/21	25	57.26	5	57.58	57.20	20	1,340	1.49%
2024/02/20	29.4	57.92	11.2	58.06	57.60	18.2	1,342	1.35%
2024/02/19	15.6	56.97	12.3	57.26	57.40	3.3	1,342	0.25%
2024/02/16	6.5	56.29	8	56.28	56.20	-1.5	1,349	-0.11%
2024/02/15	9.3	55.12	5	55.32	55.40	4.3	1,362	0.32%
2024/02/05	5	53.16	3.6	53.37	53.30	1.4	1,367	0.10%
2024/02/02	5.6	53.53	1.1	53.51	53.40	4.5	1,410	0.32%
2024/02/01	2	54.05	1	54.10	53.90	1	1,439	0.07%
2024/01/31	2.2	53.42	1	53.50	53.50	1.2	1,510	0.08%
2024/01/30	2	53.50	7	53.20	53.30	-5	1,557	-0.32%
2024/01/29	10	53.76	3	53.90	54.00	7	1,577	0.44%
2024/01/26	2.3	53.45	4	53.68	53.40	-1.8	1,612	-0.11%
2024/01/25	10	53.32	200.6	53.43	53.20	-190.6	1,654	-11.52%	大賣/鉅額交易
2024/01/24	2	55.50	7	54.81	54.30	-5	1,655	-0.30%
2024/01/23	2	53.90	9	54.12	54.40	-7	1,658	-0.42%
2024/01/22	3.5	53.29	1	53.50	53.00	2.5	1,658	0.15%
2024/01/19	5	53.00	1	53.00	53.10	4	1,665	0.24%
2024/01/18	9.4	52.57	8	52.73	52.60	1.4	1,684	0.08%
2024/01/17	22.4	54.28	64.6	53.09	52.80	-42.2	1,693	-2.49%
2024/01/16	102.2	55.20	45.7	55.36	54.60	56.5	1,698	3.32%	大買/
2024/01/15	9	57.39	6.3	57.39	57.30	2.7	1,692	0.16%
2024/01/12	3	57.50	0	0.00	58.00	3	1,729	0.17%
2024/01/11	40	57.50	10.1	57.64	57.70	29.9	1,799	1.66%
2024/01/10	2	57.55	5	57.34	57.30	-3	1,941	-0.15%
2024/01/09	4	57.88	2	58.15	57.80	2	1,975	0.10%
2024/01/08	3.6	58.49	2.1	58.20	58.50	1.5	1,996	0.08%
2024/01/05	2	57.50	4	57.50	57.70	-2	2,043	-0.10%
2024/01/04	39.5	57.46	4	57.65	57.40	35.5	2,050	1.73%
2024/01/03	32	57.48	12	57.55	57.70	20	2,074	0.97%
2024/01/02	0	0.00	4.1	57.61	57.80	-4.1	2,091	-0.20%
2023/12/29	4.1	57.53	0	0.00	57.60	4.1	2,122	0.19%
2023/12/28	1.2	58.00	5	58.00	58.10	-3.9	2,186	-0.18%
2023/12/27	0.4	58.00	0	0.00	57.90	0.4	2,231	0.02%
2023/12/26	10.1	58.12	0.1	58.80	58.20	10.1	2,305	0.44%
2023/12/25	10.4	57.72	2	57.20	58.20	8.4	2,309	0.36%
2023/12/22	6.1	58.15	2.2	58.05	57.90	3.9	2,306	0.17%
2023/12/21	7	59.20	9.1	59.17	59.20	-2	2,291	-0.09%
2023/12/20	32	59.86	4	59.88	59.40	28	2,310	1.21%
2023/12/19	10.2	59.58	7.2	59.74	59.40	3	2,318	0.13%
2023/12/18	3.2	60.44	1	60.90	60.50	2.2	2,319	0.10%
2023/12/15	11	60.91	6.2	60.93	60.80	4.8	2,313	0.21%
2023/12/14	6	61.62	5	61.96	61.70	1	2,336	0.04%
2023/12/13	14.2	62.02	9.2	62.28	61.70	5	2,372	0.21%
2023/12/12	8	61.96	14	61.86	61.80	-6	2,408	-0.25%
2023/12/11	3	62.27	7	62.29	62.30	-4	2,489	-0.16%
2023/12/08	15.1	62.21	6	62.00	62.00	9.1	2,672	0.34%
2023/12/07	5.7	62.75	5	63.40	62.50	0.7	2,688	0.03%
2023/12/06	3	63.63	4.1	64.12	63.90	-1.1	2,722	-0.04%
2023/12/05	115	64.62	16	64.44	64.00	99	2,909	3.40%	大買/
2023/12/04	92.7	64.89	229.5	65.27	64.50	-136.7	3,040	-4.50%	大賣/鉅額交易
2023/12/01	105	63.19	231	62.90	63.70	-126	2,993	-4.21%	大買/大賣/鉅額交易
2023/11/30	28	62.64	124	63.04	62.20	-96	2,959	-3.24%	大賣/
2023/11/29	94.3	63.69	43.1	63.93	64.00	51.2	2,901	1.76%
2023/11/28	114	62.06	63.2	61.82	61.90	50.8	2,802	1.81%	大買/
2023/11/27	40	61.13	35.1	61.10	61.00	4.9	2,750	0.18%
2023/11/24	6	59.82	19	60.04	60.20	-13	2,721	-0.48%
2023/11/22	25	58.46	12	58.69	58.90	13	2,737	0.47%
2023/11/21	6	59.04	4	59.30	58.70	2	2,743	0.07%
2023/11/20	4	59.45	5.1	59.70	59.50	-1.1	2,752	-0.04%
2023/11/17	4.4	59.85	11	59.89	59.60	-6.6	2,772	-0.24%
2023/11/16	12	58.57	43	58.99	59.30	-31	2,783	-1.11%
2023/11/15	19.1	58.01	39	58.05	57.50	-19.9	2,769	-0.72%
2023/11/14	24.1	57.63	11	57.55	57.20	13.1	2,755	0.48%
2023/11/13	8.7	58.09	3.1	58.07	58.30	5.6	2,746	0.20%
2023/11/10	29.2	58.17	24	58.49	58.80	5.2	2,733	0.19%
2023/11/09	9.4	60.55	52	60.43	60.00	-42.6	2,698	-1.58%
2023/11/08	183.1	60.54	36.1	61.72	59.90	147	2,705	5.43%	大買/鉅額交易
2023/11/07	22.8	60.90	22.8	61.05	61.40	0	2,651	0.00%
2023/11/06	6.2	59.14	24.4	60.10	60.40	-18.2	2,607	-0.70%
2023/11/03	1.3	60.01	19	60.14	60.00	-17.7	2,605	-0.68%
2023/11/02	9	59.61	32.1	59.33	59.30	-23.1	2,583	-0.89%
2023/11/01	174	58.47	12.6	58.48	58.60	161.4	2,541	6.35%	大買/鉅額交易
2023/10/31	12	57.92	39	58.05	57.40	-27	2,564	-1.05%
2023/10/30	13.1	57.99	8	58.06	58.20	5.1	2,591	0.20%
2023/10/27	17.1	58.42	2	58.60	58.30	15.1	2,598	0.58%
2023/10/26	10.2	59.34	9	58.51	58.10	1.2	2,611	0.04%
2023/10/25	7.4	58.72	10	58.58	59.10	-2.6	2,602	-0.10%
2023/10/24	116.8	57.98	44	57.92	57.90	72.8	2,604	2.79%	大買/
2023/10/23	25.3	58.40	80	58.57	58.30	-54.7	2,577	-2.12%
2023/10/20	41.3	59.16	36.1	58.66	59.20	5.2	2,552	0.20%
2023/10/19	31.9	59.57	25.1	59.66	59.70	6.8	2,513	0.27%
2023/10/18	80.5	59.08	114.3	59.19	58.70	-33.8	2,452	-1.38%	大賣/
2023/10/17	9.1	56.85	200.1	57.02	57.20	-190.9	2,317	-8.24%	大賣/鉅額交易
2023/10/16	7.5	57.02	17.4	57.20	56.50	-9.9	2,290	-0.43%
2023/10/13	181.8	57.01	80.2	56.75	56.90	101.6	2,292	4.43%	大買/鉅額交易
2023/10/12	19.1	54.93	66	54.80	54.80	-47	2,272	-2.07%
2023/10/11	30.1	54.70	38.1	55.45	55.20	-8	2,264	-0.35%
2023/10/06	30	55.16	1	55.70	55.70	29	2,240	1.29%
2023/10/05	26.1	54.84	2	55.80	55.00	24.1	2,230	1.08%
2023/10/04	38.4	54.39	380.1	54.23	55.60	-341.7	2,218	-15.40%	大賣/鉅額交易
2023/10/03	88	56.85	332.1	56.10	56.40	-244.1	2,149	-11.35%	大賣/鉅額交易
2023/10/02	143.2	57.09	521.1	56.80	57.00	-377.9	2,106	-17.94%	大買/大賣/鉅額交易
2023/09/28	59	54.73	109	54.70	54.20	-50	2,034	-2.46%	大賣/
2023/09/27	128	53.69	39	53.98	53.60	89	2,031	4.38%	大買/
2023/09/26	12.2	54.35	183	53.97	53.70	-170.8	2,025	-8.43%	大賣/鉅額交易
2023/09/25	54.3	54.79	314.3	54.10	54.90	-260.1	2,014	-12.91%	大賣/鉅額交易
2023/09/22	5.3	53.71	22	53.22	53.20	-16.7	1,986	-0.84%
2023/09/21	12	54.23	43	54.20	54.20	-31	1,969	-1.57%
2023/09/20	4	54.52	23.1	54.22	54.60	-19.1	1,954	-0.98%
2023/09/19	262.3	55.45	56	55.08	54.50	206.3	1,948	10.59%	大買/鉅額交易
2023/09/18	120.1	56.20	57.3	55.93	55.40	62.9	1,907	3.30%	大買/
2023/09/15	28.1	55.23	39	55.37	55.00	-11	1,879	-0.58%
2023/09/14	152.2	56.41	120.4	56.06	56.10	31.8	1,839	1.73%	大買/大賣/
2023/09/13	515.1	56.02	114.5	56.33	56.90	400.6	1,754	22.84%	大買/大賣/鉅額交易
2023/09/12	133.2	52.90	46	52.19	52.90	87.2	1,582	5.51%	大買/
2023/09/11	37.9	52.78	10	53.39	52.50	27.9	1,579	1.77%
2023/09/08	145.8	53.21	156.4	53.33	53.80	-10.6	1,523	-0.69%	大買/大賣/
2023/09/07	183	52.09	354.1	51.52	52.30	-171.1	1,322	-12.94%	大買/大賣/鉅額交易
2023/09/06	11.2	48.20	2	48.20	48.10	9.2	1,166	0.79%
2023/09/05	8.5	49.21	166	49.37	49.05	-157.5	1,147	-13.73%	大賣/鉅額交易
2023/09/04	1.1	49.71	1	49.85	49.60	0.1	1,135	0.00%
2023/09/01	4.2	49.46	6.3	49.28	49.95	-2.1	1,120	-0.18%
2023/08/31	10.6	48.18	3	48.42	48.15	7.6	1,107	0.68%
2023/08/30	3.3	47.68	3	47.70	47.90	0.3	1,099	0.02%
2023/08/29	3	46.67	3	46.78	46.90	0	1,094	0.00%
2023/08/28	4	46.55	253	46.68	46.55	-249	1,091	-22.82%	大賣/鉅額交易
2023/08/25	1.2	46.73	0.2	46.30	46.80	0.9	1,075	0.09%
2023/08/24	3.1	46.44	389	46.47	46.45	-385.9	1,052	-36.68%	大賣/鉅額交易
2023/08/23	3.2	46.42	2	46.10	47.00	1.2	1,030	0.11%
2023/08/22	5.1	46.96	5	47.04	47.65	0.1	1,009	0.01%
2023/08/21	12	47.46	5	47.81	47.60	7	982	0.71%
2023/08/18	4.3	47.33	2	47.21	47.20	2.2	978	0.23%
2023/08/17	5.6	47.49	254	47.58	47.90	-248.4	966	-25.71%	大賣/鉅額交易
2023/08/16	5.2	48.01	2	48.35	48.20	3.2	952	0.34%
2023/08/15	6.3	48.46	251	48.41	48.45	-244.7	946	-25.86%	大賣/鉅額交易
2023/08/14	24.3	48.86	17	48.63	48.35	7.3	936	0.78%
2023/08/11	50.8	50.90	7	50.91	50.60	43.8	903	4.84%
2023/08/10	8.5	51.63	3	51.60	51.60	5.5	888	0.62%
2023/08/09	22.4	52.46	103	52.57	52.30	-80.6	884	-9.12%	大賣/
2023/08/08	9.3	53.78	4	53.83	53.50	5.3	861	0.62%
2023/08/07	23.1	54.67	108.1	54.64	54.50	-85	846	-10.04%	大賣/
2023/08/04	10.2	55.49	32	55.58	54.90	-21.8	842	-2.58%
2023/08/02	34.7	57.10	7	57.00	56.30	27.7	806	3.43%
2023/08/01	3.2	58.00	13	58.37	58.00	-9.8	761	-1.29%
2023/07/31	55.6	57.78	1	58.10	57.90	54.6	741	7.36%
2023/07/28	15	57.32	3	57.40	57.50	12	714	1.68%
2023/07/27	20.4	57.32	15	57.39	57.50	5.4	704	0.77%
2023/07/26	3.2	56.08	2	56.25	56.10	1.2	683	0.18%
2023/07/25	3.1	55.28	0	0.00	55.90	3.1	682	0.46%
2023/07/24	1.3	55.36	0	0.00	55.30	1.3	676	0.19%
2023/07/21	4.2	55.75	6.1	56.23	55.50	-1.9	680	-0.28%
2023/07/20	26	55.96	7	56.27	56.40	19	680	2.79%
2023/07/19	6	55.05	2	55.60	55.10	4	682	0.59%
2023/07/18	74.1	55.73	17	56.36	55.20	57.1	683	8.35%
2023/07/17	12	56.30	16	56.74	56.00	-4	669	-0.60%
2023/07/14	24	54.83	1	55.00	54.50	23	655	3.51%
2023/07/13	5	55.08	4	55.30	54.50	1	659	0.15%
2023/07/12	8	56.51	13	56.17	55.70	-5	667	-0.75%
2023/07/11	9	56.23	12	56.40	56.60	-3	662	-0.45%
2023/07/10	0	0.00	5.1	55.16	55.00	-5.1	641	-0.79%
2023/07/07	0	0.00	5	54.52	54.90	-5	641	-0.78%
2023/07/06	6.1	54.52	20	54.78	55.00	-13.9	638	-2.18%
2023/07/05	3.2	55.35	10	55.47	55.50	-6.8	632	-1.08%
2023/07/04	2.1	54.70	4	54.57	54.70	-1.9	621	-0.30%
2023/07/03	3	54.30	0	0.00	54.10	3	623	0.48%
2023/06/30	1	54.40	0	0.00	54.40	1	625	0.16%
2023/06/29	1.1	54.15	4	54.30	54.20	-2.9	626	-0.46%
2023/06/28	1.2	53.37	2	53.65	53.80	-0.9	627	-0.14%
2023/06/27	2	53.15	2	53.00	53.10	0	628	0.00%
2023/06/26	0.2	53.30	0	0.00	53.00	0.2	628	0.03%
2023/06/21	15.5	53.33	7	53.34	53.50	8.5	624	1.36%
2023/06/20	4.4	54.46	18	54.33	54.20	-13.6	604	-2.25%
2023/06/19	1.4	54.84	6	54.90	54.90	-4.6	601	-0.76%
2023/06/16	4.1	55.31	5	55.48	55.20	-0.9	607	-0.15%
2023/06/15	7.2	56.10	8	56.06	56.00	-0.8	607	-0.13%
2023/06/14	8.8	54.68	0	0.00	54.70	8.8	602	1.47%
2023/06/13	5.1	54.96	0	0.00	54.90	5.1	606	0.84%
2023/06/12	7	55.11	0	0.00	55.30	7	618	1.13%
2023/06/09	0.1	55.50	0	0.00	55.10	0.1	627	0.02%
2023/06/08	1.1	55.24	0	0.00	55.30	1.1	643	0.17%
2023/06/07	1.1	55.61	2	55.50	55.60	-0.9	657	-0.14%
2023/06/06	7	55.60	1	55.60	55.70	6	661	0.91%
2023/06/05	0.3	55.58	2	55.00	55.40	-1.7	663	-0.26%
2023/06/02	2.1	54.21	1.1	54.35	54.30	1	666	0.15%
2023/06/01	8.4	53.95	0	0.00	53.70	8.4	666	1.27%
2023/05/31	9.1	55.00	0	55.00	54.80	9.1	648	1.40%
2023/05/30	6.1	54.85	0	0.00	55.00	6.1	648	0.94%
2023/05/29	0.1	55.30	1	55.10	55.00	-0.9	654	-0.14%
2023/05/26	3.4	54.75	2	54.60	54.60	1.4	659	0.21%
2023/05/25	1.1	55.22	17	55.37	55.30	-16	660	-2.42%
2023/05/24	0.3	55.90	41	55.88	55.70	-40.7	691	-5.88%
2023/05/23	0.2	55.79	2	55.40	55.70	-1.8	697	-0.26%
2023/05/22	4.1	54.58	0	0.00	54.60	4.1	716	0.57%
2023/05/19	1.1	54.92	2	54.90	54.80	-0.9	738	-0.12%
2023/05/18	1.3	54.92	0	0.00	54.90	1.3	821	0.16%
2023/05/17	44.6	55.19	4	55.35	54.90	40.6	852	4.75%
2023/05/16	10.1	54.96	6	55.18	54.90	4.1	869	0.47%
2023/05/15	1.2	54.71	0	0.00	54.60	1.2	987	0.12%
2023/05/12	4.4	55.19	1	55.80	55.10	3.4	1,103	0.30%
2023/05/11	4.5	55.59	4	55.45	55.20	0.5	1,137	0.05%
2023/05/10	8	56.68	0	0.00	56.40	8	1,167	0.69%
2023/05/09	2	57.20	2	57.25	57.10	0	1,200	0.00%
2023/05/08	4.1	57.60	7	57.53	57.60	-2.9	1,210	-0.24%
2023/05/05	2	57.10	9	56.64	56.50	-7	1,218	-0.57%
2023/05/04	7.1	56.82	8	57.08	56.80	-1	1,249	-0.08%
2023/05/03	1	56.30	0	0.00	56.30	1	1,271	0.08%
2023/05/02	11	56.24	4	56.40	56.80	7	1,311	0.53%
2023/04/28	7	55.74	1	56.20	55.80	6	1,337	0.45%
2023/04/27	1	55.40	4	55.20	55.50	-3	1,344	-0.22%
2023/04/26	0	54.80	0	0.00	54.70	0	1,391	0.00%
2023/04/25	6.1	54.94	97	55.20	55.00	-90.9	1,413	-6.43%
2023/04/24	0	56.00	93.3	55.60	55.50	-93.3	1,431	-6.52%
2023/04/21	4.1	56.38	17	56.63	56.00	-12.9	1,443	-0.89%
2023/04/20	8.1	57.38	8	57.63	57.10	0.1	1,440	0.00%
2023/04/19	9	58.43	0	0.00	58.10	9	1,436	0.63%
2023/04/18	2	59.70	1	59.80	59.30	1	1,425	0.07%
2023/04/17	19	58.72	18	58.87	58.70	1	1,429	0.07%
2023/04/14	6	58.75	38	59.04	58.70	-32	1,420	-2.25%
2023/04/13	0	59.60	7	59.44	59.20	-7	1,419	-0.49%
2023/04/12	0	0.00	1.1	59.51	59.30	-1.1	1,428	-0.07%
2023/04/11	7	58.53	0	0.00	58.50	7	1,450	0.48%
2023/04/10	2	58.70	10	58.60	58.40	-8	1,487	-0.54%
2023/04/07	2	58.75	0	0.00	58.70	2	1,504	0.13%
2023/04/06	8	58.91	0	59.00	58.70	8	1,555	0.52%
2023/03/31	8	59.44	1	59.70	59.00	7	1,626	0.43%
2023/03/30	7	59.40	0	0.00	59.50	7	1,697	0.41%
2023/03/29	2	59.05	8	59.43	59.10	-6	1,725	-0.35%
2023/03/28	3	59.30	3	60.10	59.00	0	1,738	0.00%
2023/03/27	4.2	59.81	51	59.86	59.70	-46.8	1,746	-2.68%
2023/03/24	0	0.00	1	59.40	59.20	-1	1,760	-0.06%
2023/03/23	21.1	59.19	48	59.02	59.00	-26.9	1,772	-1.52%
2023/03/22	0	59.63	3.2	59.36	59.20	-3.2	1,802	-0.18%
2023/03/21	32	58.98	26	58.91	58.70	6	1,832	0.33%
2023/03/20	24.2	58.40	12	57.82	58.50	12.2	1,849	0.66%
2023/03/17	71	57.80	0	0.00	57.70	71	1,844	3.85%
2023/03/16	0	58.80	2	58.40	59.00	-2	1,822	-0.11%
2023/03/15	0.1	59.66	0	0.00	59.20	0.1	1,819	0.01%
2023/03/14	0	60.40	7	60.43	60.00	-7	1,812	-0.39%
2023/03/13	41	60.01	3	60.67	60.60	38	1,808	2.10%
2023/03/10	5	60.20	1	60.20	60.20	4	1,802	0.22%
2023/03/09	5	61.60	2	61.45	61.20	3	1,805	0.17%
2023/03/08	6.1	61.36	5	61.54	61.80	1.1	1,813	0.06%
2023/03/07	23.1	61.47	0	0.00	61.80	23.1	1,815	1.27%
2023/03/06	19	62.09	1	62.00	61.70	18	1,812	0.99%
2023/03/03	1	61.10	0	0.00	61.40	1	1,810	0.06%
2023/03/02	1	60.60	4	60.88	61.10	-3	1,820	-0.16%
2023/03/01	6	60.80	0	0.00	61.00	6	1,819	0.33%
2023/02/24	11	62.11	3	62.43	61.90	8	1,816	0.44%
2023/02/23	7	62.04	14	62.64	62.50	-7	1,821	-0.38%
2023/02/22	23.1	62.11	14	61.48	62.70	9.1	1,821	0.50%
2023/02/21	1.2	61.61	15	61.64	61.70	-13.8	1,805	-0.77%
2023/02/20	5.1	61.36	21	61.48	61.70	-15.9	1,806	-0.88%
2023/02/17	42.2	59.94	22	60.23	60.70	20.2	1,794	1.13%
2023/02/16	22	60.60	30	60.60	60.40	-8	1,812	-0.44%
2023/02/15	41	63.04	0	63.00	62.70	41	1,753	2.34%
2023/02/14	2.3	63.27	0	0.00	63.10	2.3	1,728	0.13%
2023/02/13	49	64.45	12	63.78	63.00	37	1,723	2.15%
2023/02/10	14	64.62	145	63.90	64.20	-131	1,608	-8.15%	大賣/鉅額交易
2023/02/09	5	60.46	88	60.44	60.30	-83	1,503	-5.52%
2023/02/08	2	60.45	1.6	60.52	61.00	0.4	1,486	0.03%
2023/02/07	0	0.00	6	59.45	59.60	-6	1,466	-0.41%
2023/02/06	0	0.00	7	58.09	58.20	-7	1,443	-0.48%
2023/02/03	5	57.26	0	0.00	57.20	5	1,438	0.35%
2023/02/02	8.1	57.98	4.2	58.48	57.80	3.9	1,432	0.27%
2023/02/01	4	58.35	22	58.45	58.70	-18	1,421	-1.27%
2023/01/31	7	59.31	26	59.05	59.40	-19	1,429	-1.33%
2023/01/30	33	58.06	44	58.22	58.10	-11	1,389	-0.79%
2023/01/17	4	57.15	14	57.36	57.50	-10	1,369	-0.73%
2023/01/16	32.1	57.82	39	57.66	57.30	-6.9	1,385	-0.50%
2023/01/13	43.2	59.71	54	59.60	59.80	-10.8	1,351	-0.80%
2023/01/12	66	59.26	3	58.67	57.90	63	1,352	4.66%
2023/01/11	10	58.43	119	58.32	58.30	-109	1,334	-8.17%	大賣/鉅額交易
2023/01/10	2	57.20	1	57.40	57.40	1	1,333	0.07%
2023/01/09	22	57.29	94	57.35	57.30	-72	1,358	-5.30%
2023/01/06	11	57.40	0	0.00	57.20	11	1,358	0.81%
2023/01/05	39	58.09	24	57.90	58.20	15	1,353	1.11%
2023/01/04	1	57.30	0	0.00	57.30	1	1,347	0.07%
2023/01/03	0	0.00	11	56.75	57.30	-11	1,346	-0.82%
2022/12/30	3	56.90	5	57.40	56.80	-2	1,345	-0.15%
2022/12/29	25	57.11	40.1	56.65	57.10	-15.1	1,336	-1.13%
2022/12/28	52	58.77	7	59.39	58.50	45	1,316	3.42%
2022/12/27	102	58.61	1	58.90	58.60	101	1,277	7.91%	大買/鉅額交易
2022/12/26	4	58.33	3	58.63	58.60	1	1,264	0.08%
2022/12/23	2	59.00	12.3	58.20	59.00	-10.3	1,213	-0.85%
2022/12/22	14.2	56.35	10	57.16	56.30	4.1	1,145	0.36%
2022/12/21	3	54.50	52	54.28	54.40	-49	1,075	-4.56%
2022/12/20	79	52.76	62	53.06	52.00	17	1,047	1.62%
2022/12/19	7.1	53.70	153	53.31	53.00	-145.9	1,036	-14.08%	大賣/鉅額交易
2022/12/16	5	54.80	1.4	55.05	54.60	3.6	1,028	0.35%
2022/12/15	162	55.85	8	55.64	55.60	154	1,021	15.08%	大買/鉅額交易
2022/12/14	213.1	55.23	4	55.20	54.90	209.1	1,017	20.54%	大買/鉅額交易
2022/12/13	0	0.00	2	56.50	56.50	-2	984	-0.20%
2022/12/12	2	54.30	17	55.42	55.30	-15	956	-1.57%
2022/12/09	5.1	53.71	1	54.20	53.60	4.1	939	0.44%
2022/12/08	7	54.05	3	54.73	54.70	4	932	0.43%
2022/12/07	3	54.00	3	54.17	54.50	0	948	0.00%
2022/12/06	8	54.96	3	55.17	54.50	5	965	0.52%
2022/12/05	0	0.00	28	55.93	56.20	-28	963	-2.91%
2022/12/02	2.1	56.06	24.1	56.04	56.00	-22	964	-2.28%
2022/12/01	89	55.43	42	55.52	55.30	47	955	4.92%
2022/11/30	1	55.00	32.6	55.20	55.00	-31.6	938	-3.37%
2022/11/29	30	54.32	5	54.17	54.70	25	926	2.69%
2022/11/28	2	53.10	12.4	53.46	53.90	-10.4	916	-1.13%
2022/11/25	5.1	53.50	10	53.44	53.30	-4.9	912	-0.54%
2022/11/24	5	53.20	1	54.40	53.60	4	906	0.44%
2022/11/23	53	53.69	5	54.10	53.80	48	891	5.38%
2022/11/22	40	53.88	0	0.00	53.90	40	887	4.51%
2022/11/21	1	53.22	3	53.93	54.40	-2	880	-0.22%
2022/11/18	3	53.60	1	53.50	53.50	2	871	0.23%
2022/11/17	2	54.10	5	54.00	53.90	-3	862	-0.35%
2022/11/16	1.3	53.55	3	53.50	53.60	-1.7	849	-0.20%
2022/11/15	5.1	53.64	11	53.84	54.00	-5.9	842	-0.70%
2022/11/14	29	54.11	21	53.80	53.90	8	837	0.95%
2022/11/11	14.3	51.42	11	51.50	51.50	3.3	802	0.41%
2022/11/10	2	50.85	6	51.15	51.20	-4	787	-0.51%
2022/11/09	1.1	51.11	2	50.80	51.10	-0.9	780	-0.12%
2022/11/08	0.1	51.70	15.2	51.60	51.50	-15.1	771	-1.95%
2022/11/07	0.1	52.10	26.4	51.10	51.90	-26.3	761	-3.46%
2022/11/04	17	50.36	13.2	50.31	50.30	3.8	758	0.50%
2022/11/03	7	49.61	2.4	49.65	49.90	4.6	740	0.62%
2022/11/02	3.2	49.41	2	49.53	49.65	1.2	734	0.16%
2022/11/01	2	49.05	10	48.70	49.15	-8	726	-1.10%
2022/10/28	9	48.58	0	0.00	48.35	9	740	1.22%
2022/10/27	11.1	48.32	2	48.38	48.40	9.1	745	1.22%
2022/10/26	2.2	48.48	3	48.27	48.45	-0.8	737	-0.10%
2022/10/25	11.4	48.88	1	49.55	48.85	10.4	744	1.40%
2022/10/24	26	49.46	6	50.37	49.30	20	742	2.69%
2022/10/21	21	50.13	6	50.10	49.95	15	718	2.09%
2022/10/20	4.1	49.91	26.2	50.13	51.10	-22	707	-3.12%
2022/10/19	12	52.34	3	52.37	51.80	9	675	1.33%
2022/10/18	24.1	51.30	1.1	51.32	51.70	22.9	673	3.41%
2022/10/17	27.1	51.21	10	50.90	51.50	17.1	659	2.59%
2022/10/14	12	54.66	0.3	54.64	54.40	11.7	633	1.85%
2022/10/13	5	54.80	2.1	53.94	53.70	2.9	633	0.46%
2022/10/12	8	55.88	10	55.30	56.00	-2	639	-0.31%
2022/10/11	4.1	55.74	24	55.69	56.10	-19.9	645	-3.08%
2022/10/07	6.1	58.53	29	58.26	57.60	-23	659	-3.48%
2022/10/06	2	59.70	1	58.60	58.60	1	706	0.14%
2022/10/05	6	59.00	21	58.68	58.80	-15	710	-2.11%
2022/10/04	3	57.87	0	0.00	58.10	3	726	0.41%
2022/10/03	5	57.40	12	57.32	57.50	-7	725	-0.96%
2022/09/30	7	58.73	2.2	57.84	59.00	4.8	718	0.67%
2022/09/29	4.2	59.47	2	59.55	59.50	2.2	718	0.31%
2022/09/28	8.2	58.56	32	58.41	58.30	-23.8	718	-3.32%
2022/09/26	2.1	59.71	2	60.00	60.10	0.1	716	0.01%
2022/09/23	1.1	61.21	7.3	61.92	61.20	-6.2	714	-0.87%
2022/09/22	3.2	62.66	15.5	62.75	62.40	-12.4	712	-1.73%
2022/09/21	15.1	63.92	0	0.00	64.50	15.1	701	2.15%
2022/09/19	1	65.10	1	65.20	65.30	0	702	0.00%
2022/09/16	9	67.36	4.1	67.29	67.00	4.9	714	0.68%
2022/09/15	2	67.60	3	67.97	67.40	-1	704	-0.14%
2022/09/14	6.1	67.19	3.2	68.38	68.00	2.9	699	0.41%
2022/09/13	6	67.07	5	67.04	67.50	1	672	0.15%
2022/09/12	10	64.68	5	64.84	64.90	5	650	0.77%
2022/09/08	79	63.10	2.3	63.42	63.60	76.7	650	11.80%
2022/09/07	2	61.95	6.2	61.83	62.20	-4.2	650	-0.65%
2022/09/06	2	61.50	0	0.00	62.00	2	654	0.31%
2022/09/05	1	61.70	0.1	62.00	61.80	1	653	0.15%
2022/09/02	2	63.30	1	63.20	62.40	1	658	0.15%
2022/09/01	3	62.20	1.3	62.02	62.50	1.7	655	0.25%
2022/08/31	1	63.30	2	63.00	63.50	-1	653	-0.15%
2022/08/30	1.1	61.76	1	62.40	62.30	0.1	652	0.01%
2022/08/29	7.1	61.93	2.2	61.87	62.10	4.9	656	0.75%
2022/08/26	2	63.15	0	63.00	63.00	2	653	0.30%
2022/08/25	2	63.35	4	63.47	62.90	-2	653	-0.31%
2022/08/24	6	62.22	3	62.20	62.50	3	655	0.46%
2022/08/23	8	62.66	1	62.80	62.80	7	658	1.07%
2022/08/22	10	63.88	1	64.00	63.40	9	659	1.36%
2022/08/19	3	62.30	1	62.90	63.00	2	654	0.31%
2022/08/18	10.3	62.68	2	62.80	62.30	8.3	650	1.28%
2022/08/17	11.3	63.50	3	63.63	63.70	8.3	643	1.28%
2022/08/16	1.1	62.00	6	62.15	62.40	-4.9	628	-0.78%
2022/08/15	3	61.40	1	61.90	61.70	2	623	0.32%
2022/08/12	1	60.40	3	60.47	60.70	-2	615	-0.33%
2022/08/11	10	60.31	3	60.17	60.30	7	615	1.15%
2022/08/10	0	0.00	6	59.30	59.00	-6	607	-0.99%
2022/08/09	9	59.44	4	59.60	59.40	5	604	0.83%
2022/08/08	4	58.10	4	58.00	58.70	0	600	0.00%
2022/08/05	2	57.15	81	57.52	57.00	-79	603	-13.10%
2022/08/04	30	55.63	33	55.75	56.70	-3	588	-0.51%
2022/08/03	4	56.13	22	56.06	55.80	-18	581	-3.10%
2022/08/02	15	59.49	107.7	59.46	59.20	-92.7	567	-16.33%	大賣/
2022/07/29	52	60.84	2	61.00	61.00	50	556	8.99%
2022/07/28	0	0.00	3	61.77	61.40	-3	549	-0.55%
2022/07/27	2	60.50	1	61.40	61.40	1	546	0.18%
2022/07/26	0	0.00	0	61.50	61.20	0	541	0.00%
2022/07/25	4	61.27	0	0.00	61.30	4	543	0.74%
2022/07/22	5	61.10	0	0.00	61.80	5	539	0.93%
2022/07/21	0	0.00	4	61.95	62.20	-4	556	-0.72%
2022/07/20	50	61.16	4	61.18	61.10	46	551	8.35%
2022/07/19	7	59.86	9	60.47	60.50	-2	545	-0.37%
2022/07/18	16	58.86	8	58.81	59.30	8	532	1.50%
2022/07/15	14	57.76	6	57.95	58.00	8	525	1.52%
2022/07/14	77	58.95	237	58.02	58.20	-160	511	-31.27%	大賣/鉅額交易
2022/07/13	1	61.70	4	62.10	62.20	-3	463	-0.65%
2022/07/12	21	61.33	6	60.52	60.70	15	466	3.21%
2022/07/11	2	64.50	0	0.00	64.90	2	446	0.45%
2022/07/08	1	65.00	2	65.25	64.70	-1	452	-0.22%
2022/07/07	1	64.60	54	64.54	64.50	-53	455	-11.64%
2022/07/06	1	64.00	4.1	63.95	64.30	-3.1	459	-0.67%
2022/07/05	4.1	66.32	4	64.75	65.80	0.1	461	0.01%
2022/07/01	15	67.07	9	67.12	66.00	6	483	1.24%
2022/06/30	9	69.11	6	68.70	68.80	3	488	0.61%
2022/06/29	20	71.18	0	0.00	70.50	20	491	4.07%
2022/06/28	5	71.44	1	71.80	71.30	4	497	0.80%
2022/06/27	9	71.29	4	71.13	71.70	5	507	0.99%
2022/06/24	68	69.87	6	69.35	70.50	62	514	12.06%
2022/06/23	4	68.03	1	69.20	67.90	3	505	0.59%
2022/06/22	1	67.49	69	67.70	67.20	-68	513	-13.25%
2022/06/21	4.3	67.23	3.8	67.29	67.50	0.5	521	0.10%
2022/06/20	1	66.40	0	0.00	66.00	1	536	0.19%
2022/06/17	0	0.00	1	67.10	66.10	-1	550	-0.18%
2022/06/16	5	68.34	29	68.23	67.30	-24	564	-4.25%
2022/06/15	29	69.04	3	68.83	68.50	26	606	4.28%
2022/06/14	0	0.00	4	67.50	67.60	-4	638	-0.63%
2022/06/13	8	66.90	2	67.00	67.30	6	669	0.90%
2022/06/08	2	69.00	0	0.00	68.90	2	792	0.25%
2022/06/07	0.1	68.90	0	0.00	69.00	0.1	799	0.01%
2022/06/06	0	0.00	1	68.00	67.80	-1	807	-0.12%
2022/06/02	6	67.97	0	0.00	67.70	6	826	0.73%
2022/06/01	4	68.20	0	0.00	68.10	4	846	0.47%
2022/05/30	47	66.70	2	66.90	66.90	45	842	5.34%
2022/05/27	0.1	65.10	1	65.00	64.80	-0.9	844	-0.10%
2022/05/26	0	0.00	2	65.10	64.20	-2	847	-0.24%
2022/05/23	0	0.00	12	65.64	66.30	-12	877	-1.37%
2022/05/20	1.4	66.13	0	0.00	65.80	1.4	887	0.16%
2022/05/19	0	0.00	16	65.44	66.10	-16	892	-1.79%
2022/05/18	5	66.52	0	0.00	66.80	5	906	0.55%
2022/05/17	2	67.00	0	0.00	66.90	2	909	0.22%
2022/05/16	3	66.00	8	66.38	66.10	-5	916	-0.55%
2022/05/13	7	65.20	1	64.70	65.70	6	923	0.65%
2022/05/12	16	64.28	0	0.00	63.10	16	921	1.74%
2022/05/11	5	64.92	7	64.73	64.70	-2	918	-0.22%
2022/05/10	7	63.44	0	0.00	64.20	7	920	0.76%
2022/05/09	6	64.10	5	64.60	64.60	1	911	0.11%
2022/05/06	3	65.90	5	65.92	66.00	-2	901	-0.22%
2022/05/05	2	67.30	0	0.00	67.50	2	889	0.22%
2022/05/04	0	0.00	2	67.20	67.20	-2	904	-0.22%
2022/04/29	3	67.17	1	67.10	67.10	2	927	0.22%
2022/04/28	3.1	66.18	120	66.19	66.80	-116.9	933	-12.53%	大賣/鉅額交易
2022/04/27	3	66.90	2	66.30	66.20	1	935	0.11%
2022/04/26	1.1	68.87	0	0.00	68.30	1.1	924	0.12%
2022/04/25	5	69.64	1	69.60	68.50	4	934	0.43%
2022/04/22	1	72.00	4	71.97	71.80	-3	951	-0.32%
2022/04/21	20	71.45	27	71.99	71.60	-7	973	-0.72%
2022/04/20	1	71.10	0	0.00	70.90	1	989	0.10%
2022/04/19	31	69.78	8	69.95	70.00	23	992	2.32%
2022/04/18	18	70.10	4	70.15	69.80	14	1,004	1.39%
2022/04/15	2	71.50	0	0.00	71.00	2	1,002	0.20%
2022/04/14	154	72.88	4	72.68	72.60	150	1,012	14.81%	大買/鉅額交易
2022/04/13	100	72.93	0	0.00	73.50	100	1,024	9.76%
2022/04/12	81	72.95	1	73.40	73.40	80	1,047	7.64%
2022/04/11	150.1	73.34	3.9	73.57	72.70	146.1	1,050	13.91%	大買/鉅額交易
2022/04/08	112	72.85	5	73.12	73.10	107	1,045	10.24%	大買/鉅額交易
2022/04/07	3.4	73.45	10	73.15	72.80	-6.6	1,038	-0.64%
2022/04/06	52	72.27	5	73.16	73.30	47	1,025	4.58%
2022/04/01	150.1	71.90	2	71.80	71.90	148.1	1,020	14.52%	大買/鉅額交易
2022/03/31	154	71.94	1	72.40	71.90	153	1,017	15.03%	大買/鉅額交易
2022/03/30	0	71.30	1	70.80	71.90	-1	1,014	-0.10%
2022/03/29	105	69.68	0	0.00	69.30	105	1,007	10.42%	大買/鉅額交易
2022/03/28	0	0.00	18	70.13	70.00	-18	991	-1.81%
2022/03/25	0	70.60	2	70.60	70.20	-2	983	-0.20%
2022/03/24	0	0.00	100	70.81	71.10	-100	976	-10.24%
2022/03/23	0.1	70.61	106	70.76	70.80	-105.9	973	-10.88%	大賣/鉅額交易
2022/03/22	0.3	70.31	0	0.00	70.30	0.3	961	0.03%
2022/03/21	4	70.48	200	71.06	70.20	-196	949	-20.65%	大賣/鉅額交易
2022/03/18	0	71.00	20	70.85	71.40	-20	933	-2.14%
2022/03/17	1.3	68.64	0	0.00	68.00	1.3	893	0.14%
2022/03/16	114.2	67.05	14	67.26	67.50	100.2	861	11.64%	大買/
2022/03/15	104	66.99	10	66.44	66.80	94	842	11.17%	大買/
2022/03/14	134	69.63	252	69.69	68.90	-118	799	-14.76%	大買/大賣/鉅額交易
2022/03/11	107	73.04	1	74.40	72.80	106	754	14.04%	大買/鉅額交易
2022/03/10	1	73.40	5.1	73.99	73.70	-4.1	748	-0.55%
2022/03/09	5	72.86	2.1	72.32	72.90	2.9	744	0.39%
2022/03/08	15	71.98	4	72.70	73.00	11	739	1.49%
2022/03/07	55	75.16	11.6	75.66	74.20	43.5	737	5.89%
2022/03/04	4	77.80	0	77.95	77.80	4	747	0.53%
2022/03/03	10	77.93	3.1	78.10	78.10	6.9	762	0.91%
2022/03/02	1	77.80	3	78.40	78.40	-2	771	-0.26%
2022/03/01	1.6	78.74	0.1	78.50	78.40	1.4	769	0.19%
2022/02/25	1	77.00	0.1	77.83	78.30	0.9	799	0.12%
2022/02/24	3.2	78.09	8	77.95	77.50	-4.8	796	-0.60%
2022/02/23	28.2	78.86	3	78.80	78.70	25.2	790	3.19%
2022/02/22	28.2	79.47	6	79.28	79.50	22.2	786	2.83%
2022/02/21	0	0.00	1	80.79	80.20	-1	789	-0.13%
2022/02/18	0	0.00	17	79.92	80.50	-17	804	-2.11%
2022/02/17	3	80.30	22.3	80.56	80.50	-19.3	791	-2.44%
2022/02/16	10	80.54	1	81.00	80.80	9	797	1.13%
2022/02/15	2	80.25	33	80.53	80.60	-31	796	-3.89%
2022/02/14	25	80.34	1	80.60	80.40	24	791	3.03%
2022/02/11	0.2	81.00	0	0.00	81.50	0.2	793	0.03%
2022/02/10	7	81.13	0	0.00	81.50	7	797	0.88%
2022/02/09	18	81.46	0	0.00	81.80	18	793	2.27%
2022/02/08	0.1	81.42	1	81.80	81.80	-0.9	813	-0.11%
2022/02/07	3	81.80	6	80.53	81.80	-3	834	-0.36%
2022/01/26	43	79.11	9	79.22	80.00	34	840	4.05%
2022/01/25	3	80.27	10	79.70	79.50	-7	841	-0.83%
2022/01/24	6	81.60	3	81.33	82.00	3	835	0.36%
2022/01/21	34	83.23	18	83.04	82.10	16	847	1.89%
2022/01/20	3	83.13	15	83.66	83.60	-12	852	-1.41%
2022/01/19	10	83.47	12	83.28	82.90	-2	857	-0.23%
2022/01/18	6	84.58	11	84.07	84.30	-5	865	-0.58%
2022/01/17	5	83.16	12	83.24	82.90	-7	901	-0.78%
2022/01/14	37	84.74	14	84.51	84.80	23	882	2.61%
2022/01/13	25.2	84.43	32	84.69	83.40	-6.9	867	-0.79%
2022/01/12	5	83.36	2	84.10	83.80	3	859	0.35%
2022/01/11	3	83.57	10	83.60	84.10	-7	860	-0.81%
2022/01/10	22	82.96	0	0.00	83.30	22	854	2.57%
2022/01/07	9	82.56	1	83.90	81.90	8	862	0.93%
2022/01/06	18	83.62	4	83.38	83.90	14	852	1.64%
2022/01/05	11	83.61	11	82.99	82.50	0	843	0.00%
2022/01/04	4	81.45	2	81.75	81.40	2	825	0.24%
2022/01/03	4	80.93	1	82.30	80.60	3	829	0.36%
2021/12/30	0	0.00	3	81.63	81.70	-3	837	-0.36%
2021/12/29	0	0.00	0.1	81.20	81.30	-0.1	862	-0.01%
2021/12/28	4	81.20	4	80.90	81.20	0	888	0.00%
2021/12/27	1	80.70	0	0.00	80.60	1	913	0.11%
2021/12/24	1	80.80	0	0.00	80.90	1	928	0.11%
2021/12/23	2	81.00	0	0.00	81.20	2	931	0.21%
2021/12/22	0	0.00	2	81.30	81.50	-2	936	-0.21%
2021/12/21	1	80.30	2	81.15	81.10	-1	950	-0.11%
2021/12/20	2	80.35	5	80.66	80.50	-3	957	-0.31%
2021/12/17	0	0.00	1	81.40	81.40	-1	968	-0.10%
2021/12/16	1	80.40	0	0.00	80.70	1	962	0.10%
2021/12/15	11	81.63	8	81.44	81.00	3	971	0.31%
2021/12/14	1	81.10	6	81.97	82.00	-5	1,016	-0.49%
2021/12/13	1	81.70	0	0.00	81.60	1	1,047	0.10%
2021/12/10	0	0.00	1	82.60	82.00	-1	1,050	-0.10%
2021/12/09	11	82.33	1	82.60	82.30	10	1,074	0.93%
2021/12/08	0	0.00	4	81.20	81.20	-4	1,091	-0.37%
2021/12/07	12	80.65	6	80.83	80.70	6	1,103	0.54%
2021/12/06	0	0.00	2.1	78.91	79.00	-2.1	1,120	-0.18%
2021/12/03	19	77.49	0	0.00	78.20	19	1,145	1.66%
2021/12/02	7	77.39	10	77.50	77.60	-3	1,158	-0.26%
2021/12/01	4	77.60	16	77.15	77.60	-12	1,179	-1.02%
2021/11/30	16	77.25	4	77.80	77.80	12	1,207	0.99%
2021/11/29	5.1	78.35	58	78.58	78.10	-52.9	1,185	-4.46%
2021/11/26	1	79.91	18	79.77	80.00	-17	1,180	-1.44%
2021/11/24	1	80.50	0	0.00	80.40	1	1,180	0.08%
2021/11/23	0	0.00	2	82.00	81.40	-2	1,153	-0.17%
2021/11/22	0	0.00	3	81.80	82.30	-3	1,148	-0.26%
2021/11/19	0	0.00	4	81.50	81.70	-4	1,149	-0.35%
2021/11/18	2.1	82.49	3	81.80	81.80	-1	1,150	-0.08%
2021/11/17	2	82.60	2	82.40	82.20	0	1,145	0.00%
2021/11/16	36	83.41	0	0.00	83.30	36	1,138	3.16%
2021/11/15	2	81.80	2	81.80	82.90	0	1,144	0.00%
2021/11/12	5	83.12	0	0.00	82.80	5	1,147	0.44%
2021/11/11	7	83.79	0	0.00	83.20	7	1,189	0.59%
2021/11/10	6	84.23	102	83.96	84.30	-96	1,206	-7.96%	大賣/
2021/11/09	3	84.50	4	84.60	84.60	-1	1,210	-0.08%
2021/11/08	54	85.43	0	0.00	85.20	54	1,220	4.43%
2021/11/05	6	85.23	320	84.80	85.60	-314	1,242	-25.28%	大賣/鉅額交易
2021/11/04	1	86.70	22	87.05	86.50	-21	1,260	-1.67%
2021/11/03	1	85.10	1	85.90	85.90	0	1,249	0.00%
2021/11/02	1	84.10	4	85.23	84.90	-3	1,254	-0.24%
2021/11/01	53	85.43	0	0.00	84.50	53	1,270	4.17%
2021/10/29	8	86.08	6	85.74	86.40	2	1,294	0.15%
2021/10/28	8	85.00	2	85.25	84.90	6	1,305	0.46%
2021/10/27	6	85.17	5	85.26	84.40	1	1,323	0.08%
2021/10/26	353	84.66	352	84.39	84.20	1	1,325	0.08%	大買/大賣/
2021/10/25	14	83.57	10	83.46	82.90	4	1,315	0.30%
2021/10/22	6	79.50	1	79.70	79.90	5	1,288	0.39%
2021/10/21	2	79.10	34	79.61	78.80	-32	1,315	-2.43%
2021/10/20	0	0.00	3	80.20	80.00	-3	1,323	-0.23%
2021/10/19	12	78.99	22	78.92	79.10	-10	1,331	-0.75%
2021/10/18	2	77.50	385	76.92	77.70	-383	1,333	-28.71%	大賣/鉅額交易
2021/10/15	2	76.95	513	77.04	76.90	-511	1,352	-37.77%	大賣/鉅額交易
2021/10/14	12	76.77	0	0.00	76.20	12	1,373	0.87%
2021/10/13	20	77.11	1	77.20	77.20	19	1,385	1.37%
2021/10/12	12	78.22	1	78.90	77.80	11	1,413	0.78%
2021/10/08	1	78.70	2	79.05	78.60	-1	1,454	-0.07%
2021/10/07	0	0.00	21	78.22	78.00	-21	1,488	-1.41%
2021/10/06	21	75.80	0	0.00	76.20	21	1,526	1.38%
2021/10/05	0	0.00	75	75.74	77.30	-75	1,529	-4.90%
2021/10/04	2	76.30	0	0.00	76.90	2	1,533	0.13%
2021/10/01	33	80.49	0	0.00	78.70	33	1,537	2.15%
2021/09/30	1	81.30	1	82.40	81.20	0	1,594	0.00%
2021/09/29	1	81.00	1	81.90	81.00	0	1,693	0.00%
2021/09/28	2	82.45	0	0.00	82.90	2	1,709	0.12%
2021/09/24	7	83.83	0	0.00	83.90	7	1,730	0.40%
2021/09/22	102	84.41	0	0.00	83.60	102	1,748	5.83%	大買/鉅額交易
2021/09/17	0	0.00	3	85.20	86.80	-3	1,763	-0.17%
2021/09/16	4	84.10	73	84.63	83.80	-69	1,765	-3.91%
2021/09/15	2	87.20	7	87.17	87.20	-5	1,741	-0.29%
2021/09/14	85	88.37	1	89.30	87.50	84	1,755	4.78%
2021/09/13	1	86.80	2	88.30	88.20	-1	1,742	-0.06%
2021/09/09	0	0.00	2	87.85	87.00	-2	1,912	-0.10%
2021/09/08	708	86.84	21	87.00	86.80	687	1,921	35.75%	大買/鉅額交易
2021/09/07	154	86.31	0	0.00	85.80	154	1,940	7.94%	大買/鉅額交易
2021/09/06	3	86.13	134	85.91	86.00	-131	2,020	-6.48%	大賣/鉅額交易
2021/09/03	9	87.12	37	84.59	87.30	-28	2,010	-1.39%
2021/09/02	30	83.22	1.6	83.99	83.10	28.4	1,994	1.42%
2021/09/01	0	0.00	9	83.90	83.50	-9	2,021	-0.45%
2021/08/31	37	82.08	1	82.40	83.90	36	2,089	1.72%
2021/08/30	30	83.85	0	0.00	83.90	30	2,134	1.41%
2021/08/27	0	0.00	3	83.40	82.90	-3	2,195	-0.14%
2021/08/25	1	82.40	0	0.00	82.70	1	2,354	0.04%
2021/08/24	1	82.20	37	82.25	82.60	-36	2,356	-1.53%
2021/08/23	1	82.50	1	82.60	82.60	0	2,360	0.00%
2021/08/19	3	81.80	0	0.00	82.00	3	2,362	0.13%
2021/08/18	0	0.00	4	82.88	84.50	-4	2,362	-0.17%
2021/08/17	7	81.96	21	82.22	81.50	-14	2,372	-0.59%
2021/08/16	3	83.63	2	84.05	84.40	1	2,344	0.04%
2021/08/13	44	86.55	11	86.19	86.40	33	2,332	1.41%
2021/08/12	8	86.39	1	86.10	86.10	7	2,331	0.30%
2021/08/11	2	84.25	3	84.60	85.40	-1	2,334	-0.04%
2021/08/10	103	84.63	0	0.00	85.30	103	2,355	4.37%	大買/鉅額交易
2021/08/09	102	87.50	0	0.00	87.00	102	2,371	4.30%	大買/鉅額交易
2021/08/06	102	88.92	1	89.60	88.70	101	2,388	4.23%	大買/鉅額交易
2021/08/05	151	88.21	1	88.00	88.00	150	2,422	6.19%	大買/鉅額交易
2021/08/04	31	86.99	3	89.57	90.00	28	2,450	1.14%
2021/08/03	1	87.20	46	87.55	87.00	-45	2,482	-1.81%
2021/08/02	7	89.79	1	91.80	89.70	6	2,508	0.24%
2021/07/30	72	91.86	3	91.90	92.70	69	2,495	2.77%
2021/07/29	2	91.70	260	91.47	91.50	-258	2,503	-10.30%	大賣/鉅額交易
2021/07/28	2	89.70	2	90.65	90.20	0	2,496	0.00%
2021/07/27	5	91.04	35	91.01	91.00	-30	2,504	-1.20%
2021/07/26	1	92.20	42	92.39	92.90	-41	2,488	-1.65%
2021/07/23	2	93.60	39	92.94	92.90	-37	2,503	-1.48%
2021/07/22	1	91.01	9	91.58	91.50	-8	2,493	-0.32%
2021/07/21	1	90.90	0	0.00	90.90	1	2,496	0.04%
2021/07/20	4	91.88	8	92.64	92.20	-4	2,494	-0.16%
2021/07/19	9	94.23	0	0.00	94.60	9	2,478	0.36%
2021/07/16	3	96.20	129	95.47	95.80	-126	2,523	-4.99%	大賣/鉅額交易
2021/07/15	6	96.50	4	97.30	96.70	2	2,539	0.08%
2021/07/14	102	97.38	5	97.14	97.00	97	2,542	3.81%	大買/
2021/07/13	103	98.13	15	99.05	99.00	88	2,559	3.44%	大買/
2021/07/12	3	99.73	1	99.50	99.50	2	2,663	0.08%
2021/07/09	0	0.00	12	102.13	102.50	-12	2,816	-0.43%
2021/07/08	121.6	105.08	28	105.50	104.00	93.6	2,880	3.25%	大買/
2021/07/07	1	106.00	10	105.70	106.00	-9	2,915	-0.31%
2021/07/06	34	106.78	5	103.90	105.50	29	2,884	1.01%
2021/07/05	9	100.28	1	102.00	100.50	8	2,801	0.29%
2021/07/02	0	0.00	1	98.90	100.00	-1	2,827	-0.04%
2021/07/01	18	100.31	24	102.42	100.00	-6	2,862	-0.21%
2021/06/30	0	0.00	4	101.50	102.00	-4	2,858	-0.14%
2021/06/29	3	100.00	4	100.13	100.00	-1	2,865	-0.03%
2021/06/28	10	104.00	4	102.63	103.00	6	2,859	0.21%
2021/06/25	17	105.03	10	105.05	101.00	7	2,847	0.25%
2021/06/23	3.1	101.82	0	0.00	101.00	3.1	2,826	0.11%
2021/06/22	61	98.81	1	99.90	99.30	60	2,829	2.12%
2021/06/21	75	97.87	23	97.25	98.90	52	2,816	1.85%
2021/06/18	211	103.48	254	101.74	100.00	-43	2,800	-1.54%	大買/大賣/
2021/06/17	2	100.20	0.2	100.00	99.90	1.9	2,628	0.07%
2021/06/16	2	101.00	80	100.66	100.50	-78	2,603	-3.00%
2021/06/15	23.2	98.99	15	99.09	101.50	8.2	2,567	0.32%
2021/06/11	2	93.85	2	93.70	93.90	0	2,493	0.00%
2021/06/10	4	94.53	3	94.23	94.50	1	2,490	0.04%
2021/06/09	1	96.30	7	96.34	96.30	-6	2,474	-0.24%
2021/06/08	18	98.13	18	98.69	98.00	0	2,460	0.00%
2021/06/07	22	102.16	9	102.50	103.50	13	2,428	0.54%
2021/06/04	260	100.04	32	100.74	98.80	228	2,406	9.47%	大買/鉅額交易
2021/06/03	121	100.45	29	103.14	102.50	92	2,379	3.87%	大買/
2021/06/02	1	94.30	0	0.00	94.50	1	2,238	0.04%
2021/06/01	0	0.00	3	94.83	94.30	-3	2,241	-0.13%
2021/05/31	150	95.46	74	95.09	95.50	76	2,254	3.37%	大買/
2021/05/28	2	96.50	0	0.00	94.30	2	2,267	0.09%
2021/05/27	3	94.20	0	0.00	94.20	3	2,282	0.13%
2021/05/26	1	94.80	0	0.00	94.80	1	2,308	0.04%
2021/05/25	3	94.77	2	93.50	94.10	1	2,328	0.04%
2021/05/24	2	94.80	2	95.10	95.10	0	2,332	0.00%
2021/05/21	0	0.00	2	91.60	91.60	-2	2,342	-0.09%
2021/05/20	0	0.00	13	89.55	89.80	-13	2,371	-0.55%
2021/05/19	0	0.00	28	89.15	89.30	-28	2,406	-1.16%
2021/05/18	0	0.00	3	85.90	90.00	-3	2,454	-0.12%
2021/05/17	11	81.85	485	81.13	84.20	-474	2,459	-19.27%	大賣/鉅額交易
2021/05/14	2	90.00	70	90.87	90.00	-68	2,431	-2.80%
2021/05/13	0	0.00	11	88.81	89.90	-11	2,450	-0.45%
2021/05/12	6	87.70	29	89.82	87.60	-23	2,442	-0.94%
2021/05/11	1	97.10	16.1	99.35	96.90	-15.1	2,444	-0.62%
2021/05/10	22	99.64	5	98.18	98.90	17	2,390	0.71%
2021/05/07	13	95.80	4	95.63	96.10	9	2,450	0.37%
2021/05/06	20	94.36	0	0.00	93.00	20	2,477	0.81%
2021/05/04	0	0.00	9	93.04	92.40	-9	2,542	-0.35%
2021/05/03	0	0.00	1	94.90	94.60	-1	2,586	-0.04%
2021/04/29	1	94.20	41	94.38	96.80	-40	2,624	-1.52%
2021/04/28	6	96.90	8	96.66	96.90	-2	2,668	-0.07%
2021/04/26	6	96.85	400	95.89	97.40	-394	2,917	-13.51%	大賣/鉅額交易
2021/04/23	2	97.10	4	96.33	97.10	-2	3,030	-0.07%
2021/04/22	4	95.70	11	97.12	96.10	-7	3,165	-0.22%
2021/04/21	17	98.11	5.5	97.18	98.00	11.5	3,283	0.35%
2021/04/20	2	96.80	7	97.40	97.00	-5	3,328	-0.15%
2021/04/19	33	96.45	56	96.36	97.30	-23	3,348	-0.69%
2021/04/16	5.3	95.16	0	0.00	95.10	5.3	3,380	0.16%
2021/04/15	82	96.60	148	95.84	96.60	-66	3,278	-2.01%	大賣/
2021/04/14	10	88.79	3.1	89.05	87.90	6.9	3,111	0.22%
2021/04/13	2	87.45	16.1	87.31	85.80	-14.1	3,043	-0.46%
2021/04/12	16	86.28	22	86.17	86.60	-6	2,995	-0.20%
2021/04/09	5	84.60	3	84.73	84.60	2	2,966	0.07%
2021/04/08	4	84.18	11	85.04	83.20	-7	2,965	-0.24%
2021/04/07	25	83.65	3.1	83.69	84.80	21.9	2,924	0.75%
2021/04/01	0	0.00	2	80.80	80.60	-2	2,904	-0.07%
2021/03/31	33	80.69	0	0.00	81.30	33	2,890	1.14%
2021/03/30	0	0.00	110	80.66	80.90	-110	2,883	-3.82%	大賣/鉅額交易
2021/03/29	0	0.00	1	80.70	80.50	-1	2,872	-0.03%
2021/03/26	0	0.00	121	78.68	79.70	-121	2,878	-4.20%	大賣/鉅額交易
2021/03/25	5	78.74	0	0.00	78.50	5	2,863	0.17%
2021/03/24	28	80.20	2	80.65	80.70	26	2,847	0.91%
2021/03/23	1	79.90	106	80.23	80.50	-105	2,850	-3.68%	大賣/鉅額交易
2021/03/22	43	79.43	1	80.40	79.90	42	2,842	1.48%
2021/03/19	3	79.53	100	79.28	79.90	-97	2,836	-3.42%
2021/03/18	23	80.52	0	0.00	80.50	23	2,835	0.81%
2021/03/17	1	79.80	1	81.20	80.60	0	2,831	0.00%
2021/03/16	101	80.55	0	0.00	80.50	101	2,831	3.57%	大買/鉅額交易
2021/03/15	4	81.45	0	0.00	81.30	4	2,845	0.14%
2021/03/12	1	83.00	0	0.00	81.70	1	2,849	0.04%
2021/03/11	1	82.00	57	81.93	82.90	-56	2,845	-1.97%
2021/03/10	102.1	79.67	22	80.15	79.30	80.1	2,825	2.83%	大買/
2021/03/09	367	79.80	45	79.26	80.50	322	2,804	11.48%	大買/鉅額交易
2021/03/05	0	0.00	60	82.77	82.90	-60	2,769	-2.17%
2021/03/04	80	82.43	2	83.20	82.90	78	2,776	2.81%
2021/03/03	20	83.00	0	0.00	83.70	20	2,789	0.72%
2021/02/26	3	84.03	82	84.40	83.10	-79	2,782	-2.84%
2021/02/25	86	84.93	102	84.84	85.00	-16	2,778	-0.58%	大賣/
2021/02/24	0	0.00	221	86.03	86.20	-221	2,762	-8.00%	大賣/鉅額交易
2021/02/23	1	86.00	2.4	86.79	86.80	-1.4	2,755	-0.05%
2021/02/22	5	86.18	193	86.00	85.70	-188	2,763	-6.80%	大賣/鉅額交易
2021/02/19	12	86.52	6	87.65	87.60	6	2,740	0.22%
2021/02/18	32	85.17	64	85.46	85.60	-32	2,709	-1.18%
2021/02/17	47	82.91	12	82.18	83.80	35	2,662	1.31%
2021/02/05	3	80.60	7	80.80	81.00	-4	2,626	-0.15%
2021/02/04	3	82.60	115	81.55	82.00	-112	2,629	-4.26%	大賣/鉅額交易
2021/02/03	2	81.10	21	80.27	81.20	-19	2,661	-0.71%
2021/02/02	18	80.17	5	79.32	80.70	13	2,721	0.48%
2021/02/01	0	0.00	5	77.58	77.00	-5	2,666	-0.19%
2021/01/29	29	78.98	11	79.11	77.60	18	2,658	0.68%
2021/01/28	4	80.08	3	80.50	81.00	1	2,558	0.04%
2021/01/27	10	80.34	5	80.80	81.50	5	2,516	0.20%
2021/01/26	7	80.24	8	80.20	81.10	-1	2,496	-0.04%
2021/01/25	7	78.63	6	78.83	79.70	1	2,483	0.04%
2021/01/22	11	80.04	445	79.09	79.90	-434	2,429	-17.86%	大賣/鉅額交易
2021/01/21	9	80.34	7	81.97	79.40	2	2,386	0.08%
2021/01/20	19	81.67	140	81.43	79.90	-121	2,326	-5.20%	大賣/鉅額交易
2021/01/19	63	80.16	9	80.74	80.30	54	2,205	2.45%
2021/01/18	47	78.66	149	78.66	79.90	-102	2,096	-4.87%	大賣/鉅額交易
2021/01/15	24.2	78.18	64	77.93	77.20	-39.8	1,963	-2.03%
2021/01/14	123	78.83	68	77.81	80.30	55	1,868	2.94%	大買/
2021/01/13	15	75.60	79	76.89	76.30	-64	1,736	-3.69%
2021/01/12	61	75.22	86	75.12	75.40	-25	1,660	-1.51%
2021/01/11	115	74.34	131	75.00	74.90	-16	1,612	-0.99%	大買/大賣/
2021/01/08	4	72.62	236	70.79	73.30	-232	1,595	-14.54%	大賣/鉅額交易
2021/01/07	0	0.00	24	71.01	71.50	-24	1,703	-1.41%
2021/01/06	4	71.28	218	71.59	71.20	-214	1,692	-12.64%	大賣/鉅額交易
2021/01/05	100	72.78	8	72.59	72.90	92	1,676	5.49%
2021/01/04	0	0.00	1.2	73.10	72.90	-1.2	1,672	-0.07%
2020/12/31	0	0.00	99	72.52	74.00	-99	1,665	-5.95%
2020/12/30	3	73.07	196	72.86	72.80	-193	1,653	-11.68%	大賣/鉅額交易
2020/12/29	2	73.90	110	73.94	73.60	-108	1,658	-6.51%	大賣/鉅額交易
2020/12/28	6	72.80	76	72.74	72.80	-70	1,629	-4.30%
2020/12/25	1	71.60	0	0.00	72.00	1	1,619	0.06%
2020/12/24	1	71.60	1	71.90	71.90	0	1,613	0.00%
2020/12/22	1	74.60	7	74.17	71.90	-6	1,640	-0.37%
2020/12/21	4	72.95	5	72.54	73.00	-1	1,647	-0.06%
2020/12/18	122	71.95	1	72.00	71.80	121	1,672	7.24%	大買/鉅額交易
2020/12/17	1	72.00	1	72.50	72.50	0	1,683	0.00%
2020/12/15	0	0.00	3	73.33	72.90	-3	1,699	-0.18%
2020/12/14	1	74.00	2	73.90	73.60	-1	1,720	-0.06%
2020/12/10	0	0.00	7	72.44	72.50	-7	1,768	-0.40%
2020/12/09	2	72.60	1	73.90	73.20	1	1,782	0.06%
2020/12/08	3.2	73.32	0	0.00	73.30	3.2	1,779	0.18%
2020/12/07	46	73.57	40	73.66	73.60	6	1,786	0.34%
2020/12/04	33	73.64	30.1	73.91	74.80	2.9	1,819	0.16%
2020/12/03	16	74.36	3	74.60	74.40	13	1,838	0.71%
2020/12/02	54	74.55	1	74.34	74.30	53	1,873	2.83%
2020/12/01	23	75.17	0	0.00	75.20	23	1,901	1.21%
2020/11/30	30	75.00	0	0.00	75.00	30	1,988	1.51%
2020/11/27	2	75.00	26	74.73	74.90	-24	2,049	-1.17%
2020/11/26	1	75.90	0	0.00	75.90	1	2,053	0.05%
2020/11/25	27	77.09	9	77.57	76.30	18	2,088	0.86%
2020/11/24	105	76.65	11	76.71	76.60	94	2,142	4.39%	大買/
2020/11/23	101	75.28	13	75.03	75.30	88	2,334	3.77%	大買/
2020/11/20	5	75.80	8	75.84	75.40	-3	2,428	-0.12%
2020/11/19	98	75.32	32.2	74.92	75.50	65.8	2,537	2.60%
2020/11/18	10	74.10	10	75.10	73.80	0	2,565	0.00%
2020/11/17	0.2	74.60	65	74.60	74.40	-64.8	2,595	-2.50%
2020/11/16	58	75.25	39	75.54	74.50	19	2,662	0.71%
2020/11/13	25	75.00	10	75.20	74.90	15	2,705	0.55%
2020/11/12	7	75.64	29	75.45	75.80	-22	2,743	-0.80%
2020/11/11	44	75.12	143	75.22	76.20	-99	2,819	-3.51%	大賣/
2020/11/10	31	74.47	99	73.86	73.40	-68	2,783	-2.44%
2020/11/09	0	0.00	3	71.60	70.90	-3	2,812	-0.11%
2020/11/06	24	71.42	1	71.50	70.90	23	3,025	0.76%
2020/11/05	60	70.77	0	0.00	71.00	60	3,152	1.90%
2020/11/04	0	0.00	9	70.69	70.90	-9	3,262	-0.28%
2020/11/03	51	70.76	32	70.89	70.70	19	3,532	0.54%
2020/11/02	46	68.79	1	69.40	68.80	45	3,758	1.20%
2020/10/30	31	70.93	36	70.97	70.80	-5	3,734	-0.13%
2020/10/28	35	71.50	0	0.00	72.50	35	3,826	0.91%
2020/10/27	23	71.52	0	0.00	72.60	23	3,854	0.60%
2020/10/26	1	72.10	1	72.00	72.00	0	3,861	0.00%
2020/10/23	1	73.40	2	73.25	73.20	-1	3,861	-0.03%
2020/10/22	9	73.22	94	73.63	72.80	-85	3,901	-2.18%
2020/10/21	9	73.57	4	74.40	74.30	5	3,858	0.13%
2020/10/20	0	0.00	7	72.44	72.00	-7	3,826	-0.18%
2020/10/19	3	72.70	26	72.78	72.50	-23	3,826	-0.60%
2020/10/16	10	73.46	48	74.14	72.20	-38	3,828	-0.99%
2020/10/15	69	73.09	7	71.49	74.10	62	3,765	1.65%
2020/10/14	9	68.81	23	68.33	68.40	-14	3,619	-0.39%
2020/10/13	33	68.43	1	68.50	68.30	32	3,646	0.88%
2020/10/12	3	67.27	6	67.35	67.20	-3	3,684	-0.08%
2020/10/08	14	68.40	8	68.15	68.30	6	3,692	0.16%
2020/10/07	0	0.00	50	67.86	68.10	-50	3,692	-1.35%
2020/10/06	56	68.32	47	67.97	68.00	9	3,692	0.24%
2020/10/05	2	66.90	0	0.00	66.90	2	3,704	0.05%
2020/09/30	2	67.60	8	66.00	67.60	-6	3,716	-0.16%
2020/09/29	52	65.80	30	65.76	65.80	22	3,726	0.59%
2020/09/28	33	66.32	0	0.00	65.80	33	3,775	0.87%
2020/09/25	5	65.62	1	66.60	64.30	4	3,785	0.11%
2020/09/24	1	66.20	5	66.70	65.80	-4	3,782	-0.11%
2020/09/23	0	0.00	180.3	67.72	68.10	-180.3	3,769	-4.78%	大賣/鉅額交易
2020/09/22	0	0.00	4	68.58	68.60	-4	3,749	-0.11%
2020/09/21	9	69.59	220	69.72	69.50	-211	3,736	-5.65%	大賣/鉅額交易
2020/09/18	6	69.30	3	69.03	69.30	3	3,732	0.08%
2020/09/17	3	68.90	67	68.73	68.90	-64	3,730	-1.72%
2020/09/16	35	68.10	0	0.00	68.60	35	3,711	0.94%
2020/09/15	1	69.10	2	68.40	69.40	-1	3,678	-0.03%
2020/09/14	1	68.40	0	0.00	68.10	1	3,670	0.03%
2020/09/11	0	0.00	1	69.10	68.70	-1	3,672	-0.03%
2020/09/10	4	69.95	1	69.60	69.80	3	3,677	0.08%
2020/09/09	3	69.77	3	70.40	70.00	0	3,676	0.00%
2020/09/08	0	0.00	20	70.89	70.60	-20	3,669	-0.55%
2020/09/07	2	73.40	34	72.69	72.00	-32	3,688	-0.87%
2020/09/04	200	74.89	102	74.42	74.90	98	3,704	2.65%	大買/大賣/
2020/09/03	3	76.50	4	76.70	76.00	-1	3,729	-0.03%
2020/09/02	5	79.72	9	78.59	78.60	-4	3,708	-0.11%
2020/08/31	106	80.15	18	80.17	79.00	88	3,657	2.41%	大買/
2020/08/28	20	81.27	132	79.93	79.10	-112	3,624	-3.09%	大賣/鉅額交易
2020/08/27	1,125	79.46	74	79.97	79.50	1,051	3,556	29.55%	大買/鉅額交易
2020/08/26	37	76.45	39	75.78	77.00	-2	3,344	-0.06%
2020/08/25	38	75.91	44	75.37	76.40	-6	3,255	-0.18%
2020/08/24	17	74.08	24	72.31	73.10	-7	3,154	-0.22%
2020/08/21	32	72.63	6	72.25	73.10	26	3,147	0.83%
2020/08/20	7	71.11	41	71.35	69.80	-34	3,170	-1.07%
2020/08/19	51	74.94	10	75.01	72.60	41	3,137	1.31%
2020/08/18	37	74.01	32	73.70	73.90	5	3,095	0.16%
2020/08/17	23	73.44	19	71.84	72.90	4	3,099	0.13%
2020/08/14	111	73.38	67	73.36	73.30	44	3,072	1.43%	大買/
2020/08/13	50	74.36	94	75.22	73.00	-44	3,089	-1.42%
2020/08/12	233	74.94	51	74.77	75.20	182	3,032	6.00%	大買/鉅額交易
2020/08/11	322	72.48	174	72.68	72.80	148	2,845	5.20%	大買/大賣/鉅額交易
2020/08/10	216	71.75	180	72.10	70.80	36	2,748	1.31%	大買/大賣/
2020/08/07	412	71.71	352	71.52	70.80	60	2,659	2.26%	大買/大賣/
2020/08/06	298	67.59	66	67.10	70.60	232	2,420	9.58%	大買/鉅額交易
2020/08/05	11	64.04	70	64.24	64.20	-59	2,195	-2.69%
2020/08/04	208	63.49	11	63.16	63.90	197	2,251	8.75%	大買/鉅額交易
2020/08/03	3	61.70	35	62.08	62.00	-32	2,222	-1.44%
2020/07/31	27	65.55	4	65.50	64.50	23	2,190	1.05%
2020/07/30	15	65.97	10	66.02	65.30	5	2,169	0.23%
2020/07/29	11	65.96	3	65.37	65.50	8	2,166	0.37%
2020/07/28	3	63.03	7	63.13	64.50	-4	2,175	-0.18%
2020/07/27	1	64.40	14	64.89	64.40	-13	2,182	-0.60%
2020/07/24	0	0.00	12	66.33	65.70	-12	2,296	-0.52%
2020/07/23	20	66.91	17	66.51	66.70	3	2,345	0.13%
2020/07/22	19	66.65	18	66.37	66.50	1	2,363	0.04%
2020/07/21	0	0.00	9	65.50	65.30	-9	2,348	-0.38%
2020/07/20	8	64.75	6	64.45	64.90	2	2,353	0.08%
2020/07/17	3	66.63	46	66.99	65.20	-43	2,355	-1.83%
2020/07/16	48	65.93	15	65.70	66.40	33	2,365	1.39%
2020/07/15	2	64.30	2	64.50	64.20	0	2,338	0.00%
2020/07/14	13	65.03	33	64.97	64.80	-20	2,345	-0.85%
2020/07/13	0	0.00	12	64.50	64.60	-12	2,361	-0.51%
2020/07/10	5	64.34	24	64.15	64.10	-19	2,404	-0.79%
2020/07/09	0	0.00	4	66.43	65.80	-4	2,438	-0.16%
2020/07/08	2	66.75	24	66.80	66.80	-22	2,445	-0.90%
2020/07/07	24	67.28	19	66.48	66.90	5	2,453	0.20%
2020/07/06	14	64.90	8	65.49	65.30	6	2,433	0.25%
2020/07/03	35	64.48	3	65.10	64.40	32	2,478	1.29%
2020/07/02	2	64.85	15	65.17	64.90	-13	2,503	-0.52%
2020/07/01	21	65.33	10	65.63	65.40	11	2,512	0.44%
2020/06/30	1	64.80	218	64.33	64.50	-217	2,519	-8.61%	大賣/鉅額交易
2020/06/29	20	64.31	0	0.00	64.10	20	2,551	0.78%
2020/06/24	0	0.00	3	66.30	66.00	-3	2,559	-0.12%
2020/06/23	1	66.30	43	66.36	66.30	-42	2,600	-1.62%
2020/06/22	0	0.00	2	66.30	66.30	-2	2,690	-0.07%
2020/06/19	40	67.35	27	67.33	66.90	13	2,744	0.47%
2020/06/18	1	67.10	36	67.69	68.00	-35	2,774	-1.26%
2020/06/17	17	66.77	93	65.90	67.00	-76	2,802	-2.71%
2020/06/16	0	0.00	204	64.28	65.20	-204	2,840	-7.18%	大賣/鉅額交易
2020/06/15	24	63.66	13	63.58	63.80	11	2,866	0.38%
2020/06/12	19	64.39	11	63.57	65.00	8	2,850	0.28%
2020/06/11	23	67.63	203	67.62	66.40	-180	2,850	-6.32%	大賣/鉅額交易
2020/06/10	1	70.70	85	70.04	69.30	-84	2,836	-2.96%
2020/06/09	97	70.96	88	70.60	71.50	9	2,856	0.32%
2020/06/08	21	68.16	305	68.49	69.20	-284	2,839	-10.00%	大賣/鉅額交易
2020/06/05	16	70.08	1	69.90	69.70	15	2,828	0.53%
2020/06/04	0	0.00	11	68.91	68.90	-11	2,817	-0.39%
2020/06/03	14	69.02	30	68.70	69.00	-16	2,827	-0.57%
2020/06/02	0	0.00	4	68.10	68.10	-4	2,834	-0.14%
2020/06/01	6	68.87	2	68.80	69.00	4	2,838	0.14%
2020/05/29	0	0.00	7	68.31	68.50	-7	2,830	-0.25%
2020/05/28	5	70.04	54	70.67	69.30	-49	2,834	-1.73%
2020/05/27	31	69.64	33	68.91	69.70	-2	2,841	-0.07%
2020/05/26	56	68.08	2	67.50	68.10	54	2,802	1.93%
2020/05/25	6	65.68	2	66.00	66.60	4	2,767	0.14%
2020/05/22	138	67.13	52	66.60	66.00	86	2,766	3.11%	大買/
2020/05/21	57	67.67	67	67.83	68.00	-10	2,739	-0.36%
2020/05/20	151	66.32	32	66.49	66.00	119	2,769	4.30%	大買/鉅額交易
2020/05/19	9	64.34	75	64.30	65.80	-66	2,744	-2.40%
2020/05/18	12	62.26	253	62.03	62.00	-241	2,708	-8.90%	大賣/鉅額交易
2020/05/15	34	61.03	5	60.46	60.50	29	2,690	1.08%
2020/05/14	4	61.73	10	61.66	61.40	-6	2,686	-0.22%
2020/05/13	7	62.89	339	63.06	62.80	-332	2,670	-12.43%	大賣/鉅額交易
2020/05/11	44	62.95	0	0.00	63.00	44	2,641	1.67%
2020/05/08	15	65.10	6	65.45	64.30	9	2,571	0.35%
2020/05/07	8	66.40	152	66.39	66.50	-144	2,537	-5.67%	大賣/鉅額交易
2020/05/06	2	65.90	4	66.93	65.50	-2	2,551	-0.08%
2020/05/05	54	66.99	5	66.72	67.00	49	2,564	1.91%
2020/05/04	1	68.10	3	67.57	67.20	-2	2,558	-0.08%
2020/04/30	282	68.93	59	68.18	69.00	223	2,548	8.75%	大買/鉅額交易
2020/04/29	44	68.63	17	68.26	68.90	27	2,531	1.07%
2020/04/28	88	64.55	7	64.26	65.00	81	2,438	3.32%
2020/04/27	128	63.28	4	62.78	62.80	124	2,415	5.13%	大買/鉅額交易
2020/04/24	0	0.00	6	61.05	61.10	-6	2,389	-0.25%
2020/04/23	11	62.03	5	61.56	61.20	6	2,387	0.25%
2020/04/22	2	60.45	1	61.00	60.60	1	2,386	0.04%
2020/04/21	15	62.17	1	61.50	61.70	14	2,415	0.58%
2020/04/20	2	62.25	3	63.30	63.40	-1	2,441	-0.04%
2020/04/17	0	0.00	4	63.45	62.80	-4	2,444	-0.16%
2020/04/16	109	63.54	7	63.63	63.70	102	2,429	4.20%	大買/鉅額交易
2020/04/15	1	63.40	91	63.73	63.70	-90	2,432	-3.70%
2020/04/14	4	62.58	7	63.01	63.60	-3	2,405	-0.12%
2020/04/13	2	60.10	1.8	59.98	60.10	0.2	2,389	0.01%
2020/04/10	3	59.57	7	59.20	59.30	-4	2,429	-0.16%
2020/04/09	6	59.52	23	59.05	58.70	-17	2,444	-0.70%
2020/04/08	35	58.75	18	58.67	59.70	17	2,444	0.70%
2020/04/07	15	56.51	108	56.59	56.10	-93	2,404	-3.87%	大賣/
2020/04/06	82	53.66	2	52.65	53.60	80	2,416	3.31%
2020/04/01	2	51.20	13	52.08	53.70	-11	2,400	-0.46%
2020/03/31	13	52.01	2	52.10	52.10	11	2,406	0.46%
2020/03/30	2	49.05	4	49.76	52.20	-2	2,391	-0.08%
2020/03/27	12	51.69	7	51.70	51.70	5	2,398	0.21%
2020/03/26	128	50.09	26	50.01	50.70	102	2,384	4.28%	大買/鉅額交易
2020/03/25	9	47.93	14	47.51	48.25	-5	2,337	-0.21%
2020/03/24	12	43.40	8	44.19	43.90	4	2,316	0.17%
2020/03/23	213	43.21	37	43.16	42.25	176	2,330	7.55%	大買/鉅額交易
2020/03/20	40	47.91	34	48.34	46.90	6	2,265	0.26%
2020/03/19	11	47.24	9	46.85	45.85	2	2,205	0.09%
2020/03/18	3	51.17	12	51.90	50.90	-9	2,166	-0.42%
2020/03/17	8	52.10	9	52.70	52.30	-1	2,144	-0.05%
2020/03/16	40	57.64	3	55.57	55.00	37	2,095	1.77%
2020/03/13	11	58.04	10	58.31	59.50	1	2,058	0.05%
2020/03/12	8	64.35	10	68.60	64.10	-2	1,974	-0.10%
2020/03/10	1	68.30	22	67.98	70.70	-21	1,917	-1.10%
2020/03/06	0	0.00	3	71.60	70.90	-3	1,885	-0.16%
2020/03/05	1	70.80	2	71.30	71.10	-1	1,867	-0.05%
2020/03/04	2	69.45	2	69.70	70.50	0	1,856	0.00%
2020/03/03	8	70.44	7	70.91	70.20	1	1,848	0.05%
2020/03/02	3	70.23	2	70.55	71.30	1	1,821	0.05%
2020/02/27	2	70.50	2	69.70	69.70	0	1,777	0.00%
2020/02/25	3	71.73	2	71.80	72.50	1	1,753	0.06%
2020/02/24	0	0.00	3	73.37	73.10	-3	1,745	-0.17%
2020/02/21	53	73.11	255	72.57	72.80	-202	1,719	-11.75%	大賣/鉅額交易
2020/02/20	3	75.70	0	0.00	75.10	3	1,611	0.19%
2020/02/19	3	76.37	2	76.70	76.40	1	1,583	0.06%
2020/02/18	23	77.44	1	77.70	76.90	22	1,569	1.40%
2020/02/17	24	77.98	2	77.80	77.30	22	1,575	1.40%
2020/02/14	12	78.80	0	0.00	79.50	12	1,560	0.77%
2020/02/13	1	79.20	0	0.00	79.20	1	1,552	0.06%
2020/02/12	0	0.00	52	80.20	80.10	-52	1,568	-3.32%
2020/02/11	0	0.00	29	80.27	80.60	-29	1,575	-1.84%
2020/02/10	1	80.20	1	80.90	80.30	0	1,592	0.00%
2020/02/07	1	81.50	0	0.00	80.00	1	1,612	0.06%
2020/02/06	2	81.70	0	0.00	82.10	2	1,590	0.13%
2020/02/05	1	79.80	5	80.96	81.20	-4	1,569	-0.25%
2020/02/04	4	79.75	0	0.00	80.40	4	1,557	0.26%
2020/01/31	0	0.00	122	79.46	79.20	-122	1,535	-7.95%	大賣/鉅額交易
2020/01/30	1	78.40	0	0.00	81.00	1	1,514	0.07%
2020/01/20	188	86.85	0	0.00	87.00	188	1,484	12.67%	大買/鉅額交易
2020/01/17	78	86.86	0	0.00	86.60	78	1,478	5.28%
2020/01/15	7	87.69	251	87.39	87.00	-244	1,469	-16.60%	大賣/鉅額交易
2020/01/14	61	89.09	60	88.24	89.20	1	1,455	0.07%
2020/01/13	0	0.00	16	86.33	87.00	-16	1,400	-1.14%
2020/01/10	0	0.00	40	85.98	85.60	-40	1,422	-2.81%
2020/01/09	136	86.44	35	86.56	86.20	101	1,478	6.83%	大買/鉅額交易
2020/01/08	96	85.58	34	84.77	84.90	62	1,573	3.94%
2020/01/07	0	0.00	39	86.71	85.70	-39	1,578	-2.47%
2020/01/06	58	86.66	39	85.63	86.80	19	1,547	1.23%
2020/01/03	221	84.72	42	84.25	84.80	179	1,496	11.96%	大買/鉅額交易
2020/01/02	106	85.30	29	85.00	84.60	77	1,488	5.17%	大買/
2019/12/31	113	83.48	31	83.30	84.30	82	1,484	5.52%	大買/
2019/12/30	49	83.55	209	84.01	84.20	-160	1,480	-10.81%	大賣/鉅額交易
2019/12/27	91	81.68	15	81.81	81.60	76	1,448	5.25%
2019/12/26	1	81.80	25	81.40	81.50	-24	1,475	-1.63%
2019/12/25	13	83.66	7	83.81	82.70	6	1,475	0.41%
2019/12/24	33	83.00	1	83.00	82.90	32	1,475	2.17%
2019/12/23	7	82.29	3	82.90	82.20	4	1,475	0.27%
2019/12/20	20	81.98	14	81.81	82.10	6	1,472	0.41%
2019/12/19	15	80.93	7	81.01	81.00	8	1,441	0.56%
2019/12/18	89	79.89	17	80.55	80.50	72	1,418	5.08%
2019/12/17	2	78.00	10	77.80	77.80	-8	1,372	-0.58%
2019/12/13	0	0.00	2	77.90	77.40	-2	1,411	-0.14%
2019/12/12	20	78.40	10	78.20	78.00	10	1,470	0.68%
2019/12/11	18	78.34	17	78.71	78.80	1	1,540	0.06%
2019/12/10	10	78.24	30	78.03	78.50	-20	1,649	-1.21%
2019/12/09	1	77.40	12	77.62	77.30	-11	1,678	-0.66%
2019/12/06	31	77.77	7	77.84	77.40	24	1,792	1.34%
2019/12/05	6	77.63	8	77.61	77.90	-2	1,788	-0.11%
2019/12/04	2	77.05	0	0.00	77.20	2	1,795	0.11%
2019/12/03	2	77.65	22	77.44	77.60	-20	1,799	-1.11%
2019/12/02	13	77.90	1	78.30	78.00	12	1,799	0.67%
2019/11/29	3	77.93	0	0.00	77.50	3	1,808	0.17%
2019/11/28	0	0.00	4	78.05	78.00	-4	1,818	-0.22%
2019/11/27	8	79.20	1	79.30	78.50	7	1,835	0.38%
2019/11/26	7	78.21	2	78.30	79.00	5	1,841	0.27%
2019/11/25	45	77.30	7	77.19	77.40	38	1,832	2.07%
2019/11/21	2	77.65	1	77.60	77.60	1	1,851	0.05%
2019/11/19	1	78.90	1	78.90	78.90	0	1,893	0.00%
2019/11/18	4	78.75	7	78.93	78.50	-3	1,923	-0.16%
2019/11/15	3	78.33	19	78.45	78.10	-16	1,929	-0.83%
2019/11/14	12	79.02	7	78.66	78.30	5	1,933	0.26%
2019/11/13	14	80.34	12	79.77	79.20	2	1,943	0.10%
2019/11/12	2	79.90	6	79.90	80.10	-4	1,979	-0.20%
2019/11/11	12	80.51	6	79.25	79.20	6	1,993	0.30%
2019/11/08	15	81.84	2	81.95	82.10	13	1,979	0.66%
2019/11/07	6	81.62	41	81.90	81.50	-35	1,989	-1.76%
2019/11/06	30	81.60	11	81.29	82.40	19	1,989	0.96%
2019/11/05	3	79.87	22	79.99	79.90	-19	1,979	-0.96%
2019/11/04	23	81.30	19	80.77	80.10	4	2,004	0.20%
2019/11/01	27	80.41	5	80.40	80.40	22	2,011	1.09%
2019/10/31	11	80.28	9	80.04	79.60	2	2,028	0.10%
2019/10/30	1	80.80	32	80.49	80.30	-31	2,048	-1.51%
2019/10/29	40	82.43	19	82.30	80.90	21	2,083	1.01%
2019/10/28	8	81.68	6	81.28	82.10	2	2,146	0.09%
2019/10/25	9	81.90	7	81.80	81.40	2	2,171	0.09%
2019/10/24	9	82.38	4	81.53	82.60	5	2,192	0.23%
2019/10/23	139	81.96	2	81.85	81.60	137	2,200	6.23%	大買/鉅額交易
2019/10/22	40	82.14	3	82.10	81.60	37	2,206	1.68%
2019/10/21	0	0.00	2	82.60	83.00	-2	2,206	-0.09%
2019/10/18	12	83.98	68	82.37	82.00	-56	2,228	-2.51%
2019/10/17	55	83.25	185	83.18	83.80	-130	2,228	-5.83%	大賣/鉅額交易
2019/10/16	247	81.81	38	81.98	83.10	209	2,218	9.42%	大買/鉅額交易
2019/10/15	34	79.30	14	79.02	79.00	20	2,214	0.90%
2019/10/14	8	79.41	1	79.70	79.10	7	2,345	0.30%
2019/10/09	1	78.80	4	79.00	78.80	-3	2,504	-0.12%
2019/10/08	3	80.97	43	80.86	81.00	-40	2,662	-1.50%
2019/10/07	178	81.00	70	80.86	80.60	108	2,674	4.04%	大買/鉅額交易
2019/10/04	34	79.86	2	79.75	79.20	32	2,684	1.19%
2019/10/03	15	80.07	45	79.10	78.60	-30	2,705	-1.11%
2019/10/02	43	79.53	4	79.50	79.30	39	2,699	1.44%
2019/10/01	16	77.82	12	77.48	78.00	4	2,703	0.15%
2019/09/27	4	77.55	12	77.92	77.40	-8	2,741	-0.29%
2019/09/26	13	79.42	55	79.47	79.70	-42	2,736	-1.53%
2019/09/25	38	78.93	11	79.06	79.10	27	2,712	1.00%
2019/09/24	13	78.17	27	78.34	78.00	-14	2,711	-0.52%
2019/09/23	39	78.12	8	77.90	78.20	31	2,709	1.14%
2019/09/20	2	77.90	5	78.00	78.20	-3	2,744	-0.11%
2019/09/19	1	76.80	8	77.43	78.30	-7	2,743	-0.26%
2019/09/18	11	77.89	17	77.48	77.50	-6	2,741	-0.22%
2019/09/17	31	77.53	19	77.69	76.50	12	2,745	0.44%
2019/09/16	25	78.56	11	78.26	78.00	14	2,751	0.51%
2019/09/12	24	82.33	28	82.05	81.40	-4	2,729	-0.15%
2019/09/11	181	85.50	236	85.37	84.50	-55	2,678	-2.05%	大買/大賣/
2019/09/10	73	87.27	161	86.22	84.90	-88	2,731	-3.22%	大賣/
2019/09/09	3	83.17	3	83.33	83.00	0	2,793	0.00%
2019/09/06	5	83.46	7	83.21	83.00	-2	3,069	-0.07%
2019/09/05	0	0.00	1	83.80	83.70	-1	3,188	-0.03%
2019/09/04	2	82.55	2	82.85	82.90	0	3,291	0.00%
2019/09/03	4	83.55	3	83.13	83.10	1	3,441	0.03%
2019/09/02	11	83.65	5	83.88	84.40	6	3,449	0.17%
2019/08/30	260	82.95	161	82.79	83.90	99	3,454	2.87%	大買/大賣/
2019/08/29	2.7	82.84	279	83.00	83.00	-276.3	3,452	-8.00%	大賣/鉅額交易
2019/08/27	2	83.80	0	0.00	83.30	2	3,479	0.06%
2019/08/26	1	81.70	132	82.07	82.70	-131	3,497	-3.75%	大賣/鉅額交易
2019/08/23	21	84.52	201	84.55	84.40	-180	3,518	-5.12%	大賣/鉅額交易
2019/08/22	186	84.75	304	84.80	84.40	-118	3,539	-3.33%	大買/大賣/鉅額交易
2019/08/21	2	85.55	9	85.67	85.90	-7	3,512	-0.20%
2019/08/20	0	0.00	13	86.11	86.50	-13	3,494	-0.37%
2019/08/19	13	87.37	12	86.97	86.50	1	3,504	0.03%
2019/08/16	13.5	87.83	5	87.74	87.10	8.5	3,520	0.24%
2019/08/15	11	89.51	15	89.05	88.20	-4	3,606	-0.11%
2019/08/14	10	92.19	10	92.24	92.10	0	3,641	0.00%
2019/08/13	20	91.90	28	90.90	90.70	-8	3,646	-0.22%
2019/08/12	82	92.78	8	91.48	92.00	74	3,677	2.01%
2019/08/08	6	91.90	3	91.43	90.90	3	3,695	0.08%
2019/08/07	6	89.70	8	89.99	89.50	-2	3,742	-0.05%
2019/08/06	246	88.73	7	87.59	89.50	239	3,779	6.32%	大買/鉅額交易
2019/08/05	8	90.03	10	89.84	89.30	-2	3,774	-0.05%
2019/08/02	4	91.55	2	92.45	91.00	2	3,780	0.05%
2019/08/01	2	93.20	34	93.36	93.10	-32	3,791	-0.84%
2019/07/31	18	92.52	142	92.69	92.00	-124	3,776	-3.28%	大賣/鉅額交易
2019/07/30	83	94.64	73	94.54	92.90	10	3,753	0.27%
2019/07/29	9	93.90	10	92.27	93.90	-1	3,711	-0.03%
2019/07/26	7	92.33	131	93.02	92.90	-124	3,693	-3.36%	大賣/鉅額交易
2019/07/25	0	0.00	44	93.24	93.70	-44	3,677	-1.20%
2019/07/24	69	93.43	72	94.06	93.10	-3	3,682	-0.08%
2019/07/23	271	94.45	1	94.40	93.50	270	3,731	7.24%	大買/鉅額交易
2019/07/22	116	94.96	6	93.90	95.20	110	3,744	2.94%	大買/鉅額交易
2019/07/19	18	93.46	68	93.74	93.90	-50	3,742	-1.34%
2019/07/18	13	92.04	18	91.61	92.10	-5	3,720	-0.13%
2019/07/17	27	92.53	31	92.32	92.70	-4	3,680	-0.11%
2019/07/16	15	96.32	72	95.40	96.30	-57	3,586	-1.59%
2019/07/15	156	89.57	95	89.77	92.50	61	3,486	1.75%	大買/
2019/07/12	28	89.40	49	86.91	86.40	-21	3,353	-0.63%
2019/07/11	2	90.75	13	91.42	92.40	-11	3,260	-0.34%
2019/07/10	18	91.14	25	90.46	90.50	-7	3,307	-0.21%
2019/07/09	3	90.27	8	90.55	90.00	-5	3,461	-0.14%
2019/07/08	8	88.64	27	88.93	89.30	-19	3,454	-0.55%
2019/07/05	44.3	89.20	42	89.23	89.20	2.3	3,486	0.07%
2019/07/04	63	89.71	10	90.58	90.50	53	3,665	1.45%
2019/07/02	6	88.58	9	88.70	88.80	-3	3,690	-0.08%
2019/07/01	4	88.90	17	88.42	88.90	-13	3,711	-0.35%
2019/06/28	5	89.14	5	89.18	89.70	0	3,763	0.00%
2019/06/27	8	88.13	12	88.83	88.60	-4	3,849	-0.10%
2019/06/25	0	0.00	21	89.96	90.00	-21	3,831	-0.55%
2019/06/24	5	91.66	8	90.45	90.20	-3	3,836	-0.08%
2019/06/21	45	91.57	35	92.89	90.10	10	3,826	0.26%
2019/06/20	11	91.71	64	91.03	91.80	-53	3,789	-1.40%
2019/06/19	9	91.23	23	90.75	91.20	-14	3,761	-0.37%
2019/06/18	22	89.30	74	89.32	90.10	-52	3,715	-1.40%
2019/06/17	68	90.71	53	90.80	89.70	15	3,653	0.41%
2019/06/14	235	87.77	97	88.33	89.20	138	3,519	3.92%	大買/鉅額交易
2019/06/13	31	82.81	74	83.38	84.80	-43	3,290	-1.31%
2019/06/12	18	82.15	22	82.08	81.30	-4	3,235	-0.12%
2019/06/11	55	79.29	41	79.50	81.20	14	3,285	0.43%
2019/06/10	1	74.90	9	75.59	75.70	-8	3,323	-0.24%
2019/06/06	0	0.00	2	73.50	73.50	-2	3,383	-0.06%
2019/06/05	0	0.00	40	75.11	75.20	-40	3,413	-1.17%
2019/06/03	101	76.97	0	0.00	76.10	101	3,457	2.92%	大買/鉅額交易
2019/05/31	206	78.44	174	78.29	78.10	32	3,463	0.92%	大買/大賣/
2019/05/30	103	77.48	7	77.96	78.80	96	3,476	2.76%	大買/
2019/05/29	5	77.10	12	77.70	78.10	-7	3,506	-0.20%
2019/05/28	1	76.10	1	76.50	76.10	0	3,507	0.00%
2019/05/27	7	76.49	1	76.20	75.50	6	3,508	0.17%
2019/05/24	15	76.64	1	77.30	76.30	14	3,523	0.40%
2019/05/23	41	76.42	30	77.09	76.50	11	3,541	0.31%
2019/05/22	240	79.97	29	80.89	78.60	211	3,530	5.98%	大買/鉅額交易
2019/05/21	27	78.60	29	78.23	79.40	-2	3,453	-0.06%
2019/05/20	22	76.05	25	75.99	76.30	-3	3,417	-0.09%
2019/05/17	45	76.30	96	76.27	76.00	-51	3,444	-1.48%
2019/05/16	63	75.85	165	75.58	75.10	-102	3,586	-2.84%	大賣/鉅額交易
2019/05/15	224	74.71	41	75.00	75.00	183	3,566	5.13%	大買/鉅額交易
2019/05/14	41	71.31	20	70.58	71.60	21	3,532	0.59%
2019/05/13	3	74.50	2	74.35	74.50	1	3,531	0.03%
2019/05/10	3	75.07	5	74.64	75.00	-2	3,564	-0.06%
2019/05/09	10	74.84	18	75.52	74.30	-8	3,581	-0.22%
2019/05/08	3	73.97	262	73.86	75.60	-259	3,622	-7.15%	大賣/鉅額交易
2019/05/07	25	74.14	12	74.22	74.50	13	3,727	0.35%
2019/05/06	18	72.97	72	72.83	72.00	-54	3,773	-1.43%
2019/05/03	14	75.28	15	74.96	75.50	-1	3,831	-0.03%
2019/05/02	17	75.95	5	75.26	75.40	12	3,937	0.30%
2019/04/30	4	75.13	7	75.54	75.60	-3	4,002	-0.07%
2019/04/29	15	74.03	137	73.75	73.70	-122	4,107	-2.97%	大賣/鉅額交易
2019/04/26	14	76.66	13	77.22	76.30	1	4,172	0.02%
2019/04/25	11	78.99	59	78.76	79.20	-48	4,398	-1.09%
2019/04/24	45	77.86	1	78.10	78.20	44	4,689	0.94%
2019/04/23	42	76.95	27	76.84	76.80	15	4,919	0.30%
2019/04/22	16	78.54	69	78.11	77.60	-53	5,218	-1.02%
2019/04/19	10	78.28	2	79.15	77.80	8	5,352	0.15%
2019/04/18	18	79.89	12	79.53	78.70	6	5,389	0.11%
2019/04/17	55	80.91	91	80.88	79.60	-36	5,439	-0.66%
2019/04/16	16	79.48	147	79.09	80.30	-131	5,392	-2.43%	大賣/鉅額交易
2019/04/15	386	79.17	22	79.35	78.80	364	5,340	6.82%	大買/鉅額交易
2019/04/12	3	76.00	0	0.00	76.10	3	5,173	0.06%
2019/04/11	11	75.40	70	76.05	75.50	-59	5,170	-1.14%
2019/04/10	45	77.48	77	76.23	76.30	-32	5,130	-0.62%
2019/04/09	95	74.64	29	74.00	73.80	66	4,924	1.34%
2019/04/08	5	72.44	26	72.62	72.80	-21	4,851	-0.43%
2019/04/03	30	71.48	52	71.33	72.10	-22	4,826	-0.46%
2019/04/02	24	71.85	32	72.82	72.00	-8	4,801	-0.17%
2019/04/01	48	73.15	51	73.28	73.50	-3	4,753	-0.06%
2019/03/29	16	71.26	6	71.13	71.60	10	4,653	0.21%
2019/03/28	1	70.00	0	0.00	70.20	1	4,631	0.02%
2019/03/27	0	0.00	1	71.00	70.60	-1	4,625	-0.02%
2019/03/26	8	69.86	17	69.85	70.10	-9	4,618	-0.19%
2019/03/25	22	68.48	31	68.50	69.00	-9	4,598	-0.20%
2019/03/22	5	70.90	3	70.27	70.20	2	4,574	0.04%
2019/03/21	21	70.04	2	70.15	70.10	19	4,554	0.42%
2019/03/20	8	70.25	4	70.18	69.60	4	4,541	0.09%
2019/03/19	13	70.45	7	70.89	70.10	6	4,520	0.13%
2019/03/18	31	70.51	4	70.70	70.30	27	4,499	0.60%
2019/03/15	11	71.57	30	71.27	70.70	-19	4,466	-0.43%
2019/03/14	321	72.36	48	73.20	72.40	273	4,403	6.20%	大買/鉅額交易
2019/03/13	74	71.33	161	71.05	72.80	-87	4,263	-2.04%	大賣/
2019/03/12	57	69.47	39	69.14	69.00	18	4,091	0.44%
2019/03/11	13	66.87	129	66.14	68.00	-116	4,022	-2.88%	大賣/鉅額交易
2019/03/08	89	67.23	18	67.49	66.80	71	4,009	1.77%
2019/03/07	5	66.00	7.1	65.80	65.10	-2.1	3,951	-0.05%
2019/03/06	35	65.57	5	65.76	65.50	30	3,961	0.76%
2019/03/05	8	66.43	13	66.55	66.30	-5	3,954	-0.13%
2019/03/04	16	66.90	70	67.25	67.50	-54	3,926	-1.38%
2019/02/27	4	64.83	0	0.00	64.70	4	3,867	0.10%
2019/02/26	60	66.29	114	65.90	65.70	-54	3,860	-1.40%	大賣/
2019/02/25	35	66.01	8	66.28	65.90	27	3,868	0.70%
2019/02/22	40	66.68	5	67.44	66.40	35	3,848	0.91%
2019/02/21	22	66.88	4	66.65	66.50	18	3,812	0.47%
2019/02/20	21	67.61	73	68.21	67.30	-52	3,790	-1.37%
2019/02/19	8	67.98	16	67.32	69.00	-8	3,759	-0.21%
2019/02/18	15	67.59	31	66.91	67.80	-16	3,728	-0.43%
2019/02/15	354	67.01	26	70.20	66.00	328	3,690	8.89%	大買/鉅額交易
2019/02/14	2	68.50	6	68.92	68.50	-4	3,519	-0.11%
2019/02/13	2	68.90	8	69.03	69.00	-6	3,523	-0.17%
2019/02/12	9	68.24	10	68.82	69.80	-1	3,504	-0.03%
2019/02/11	209	68.84	5	68.14	67.10	204	3,488	5.85%	大買/鉅額交易
2019/01/30	2	69.25	64	69.29	69.30	-62	3,453	-1.80%
2019/01/29	14	69.15	75	68.87	69.40	-61	3,430	-1.78%
2019/01/28	81	69.60	41	67.76	68.40	40	3,371	1.19%
2019/01/25	21	68.18	14	67.71	67.10	7	3,262	0.21%
2019/01/24	6	69.10	10	68.74	67.60	-4	3,222	-0.12%
2019/01/23	5	67.36	26	67.80	68.10	-21	3,150	-0.67%
2019/01/22	16	69.29	33	68.96	69.40	-17	3,036	-0.56%
2019/01/21	491	69.76	48	69.65	70.10	443	2,970	14.91%	大買/鉅額交易
2019/01/18	14	67.58	48	67.85	68.90	-34	2,862	-1.19%
2019/01/17	620	67.94	811	67.61	68.90	-191	2,794	-6.84%	大買/大賣/鉅額交易
2019/01/16	189	66.26	221	66.40	66.00	-32	2,555	-1.25%	大買/大賣/
2019/01/15	399	63.52	138	62.31	64.90	261	2,291	11.39%	大買/大賣/鉅額交易
2019/01/14	293	62.09	137	62.05	61.70	156	2,055	7.59%	大買/大賣/鉅額交易
2019/01/11	31	55.15	19	56.19	58.40	12	1,792	0.67%
2019/01/10	223	53.20	26	53.37	53.40	197	1,680	11.72%	大買/鉅額交易
2019/01/09	77	52.66	6	51.87	51.80	71	1,687	4.21%
2019/01/08	7	51.31	1	51.30	51.30	6	1,718	0.35%
2019/01/07	7	51.10	9	51.10	51.00	-2	1,711	-0.12%
2019/01/04	26	50.18	1	49.50	50.00	25	1,726	1.45%
2019/01/03	5	49.86	7	50.80	50.60	-2	1,785	-0.11%
2019/01/02	9	49.87	0	0.00	49.30	9	1,911	0.47%
2018/12/28	5	49.72	7	49.31	49.30	-2	1,923	-0.10%
2018/12/27	11	49.08	8	49.06	48.65	3	1,958	0.15%
2018/12/26	12	49.15	1	49.40	48.60	11	1,955	0.56%
2018/12/25	12	48.70	12	48.75	48.85	0	1,955	0.00%
2018/12/24	21	49.51	10	49.76	49.50	11	1,954	0.56%
2018/12/22	1	47.00	1	48.50	48.55	0	1,933	0.00%
2018/12/21	3	47.67	21	47.57	47.60	-18	1,954	-0.92%
2018/12/20	6	48.21	0	0.00	47.60	6	1,955	0.31%
2018/12/19	1	49.30	2	49.50	49.25	-1	1,951	-0.05%
2018/12/18	0	0.00	5	49.54	49.50	-5	1,951	-0.26%
2018/12/17	5	50.30	1	50.50	50.10	4	1,964	0.20%
2018/12/13	16	49.98	0	0.00	49.85	16	2,012	0.80%
2018/12/12	4	49.93	3	50.07	50.00	1	2,077	0.05%
2018/12/11	3	49.17	1	49.70	49.15	2	2,121	0.09%
2018/12/10	3	50.53	3	50.48	50.20	0	2,137	0.00%
2018/12/06	6	51.52	0	0.00	51.30	6	2,170	0.28%
2018/12/05	5	53.22	0	0.00	53.20	5	2,170	0.23%
2018/12/04	6	55.02	3	55.60	54.60	3	2,190	0.14%
2018/12/03	5	55.44	1	57.30	55.30	4	2,315	0.17%
2018/11/30	5	55.46	4	56.23	56.10	1	2,376	0.04%
2018/11/29	107	55.53	2	55.60	55.40	105	2,400	4.37%	大買/鉅額交易
2018/11/28	100	54.28	3	54.43	54.50	97	2,455	3.95%
2018/11/27	2	53.20	6	53.25	53.20	-4	2,540	-0.16%
2018/11/26	3	53.20	5	53.06	52.90	-2	2,544	-0.08%
2018/11/23	9	51.91	5	52.30	51.80	4	2,550	0.16%
2018/11/22	10	52.23	3	51.63	51.30	7	2,550	0.27%
2018/11/20	3	50.77	1	51.10	50.60	2	2,589	0.08%
2018/11/19	0	0.00	2	50.95	50.80	-2	2,643	-0.08%
2018/11/16	1	49.85	4	50.58	50.60	-3	2,819	-0.11%
2018/11/15	5	49.80	4	49.98	50.20	1	2,931	0.03%
2018/11/14	5	49.75	12	49.83	50.20	-7	2,983	-0.23%
2018/11/13	1	49.10	4	50.08	50.20	-3	3,018	-0.10%
2018/11/12	1	50.80	4	51.30	51.30	-3	3,018	-0.10%
2018/11/09	5	49.78	1	50.50	49.50	4	3,011	0.13%
2018/11/08	9	50.07	5	50.64	50.50	4	3,015	0.13%
2018/11/07	0	0.00	3	48.05	48.60	-3	2,985	-0.10%
2018/11/06	1	46.35	3	46.25	46.25	-2	2,980	-0.07%
2018/11/05	0	0.00	1	47.45	47.45	-1	2,976	-0.03%
2018/11/01	6	45.88	4	45.90	46.30	2	2,973	0.07%
2018/10/31	0	0.00	30	44.81	45.70	-30	2,958	-1.01%
2018/10/30	8	43.35	4	43.76	43.35	4	2,944	0.14%
2018/10/29	40	43.49	2	43.55	43.35	38	2,949	1.29%
2018/10/26	0	0.00	10	42.54	43.00	-10	2,988	-0.33%
2018/10/25	9	42.95	1	42.70	42.70	8	3,012	0.27%
2018/10/24	6	44.85	3	45.55	44.85	3	2,989	0.10%
2018/10/23	2	44.15	2	44.83	44.60	0	3,009	0.00%
2018/10/22	0	0.00	2	46.05	46.85	-2	2,987	-0.07%
2018/10/19	2	46.30	112	45.09	46.50	-110	2,983	-3.69%	大賣/鉅額交易
2018/10/18	14	45.77	1	46.35	45.60	13	2,953	0.44%
2018/10/17	5	45.69	23	45.42	45.45	-18	2,929	-0.61%
2018/10/16	21	47.24	175	48.32	46.00	-154	2,876	-5.35%	大賣/鉅額交易
2018/10/15	2	49.53	0	0.00	49.50	2	2,770	0.07%
2018/10/12	1	48.55	2	49.95	50.00	-1	2,774	-0.04%
2018/10/11	15	49.25	46	46.50	49.90	-31	2,766	-1.12%
2018/10/09	8	51.25	0	0.00	50.50	8	2,797	0.29%
2018/10/05	9	58.00	2	58.30	57.10	7	2,729	0.26%
2018/10/03	0	0.00	0.2	60.90	60.60	-0.2	2,747	-0.01%
2018/10/02	5.2	61.35	0	0.00	61.40	5.2	2,760	0.19%
2018/10/01	3	60.70	0	0.00	60.80	3	2,785	0.11%
2018/09/28	1	60.20	10	60.34	60.60	-9	2,800	-0.32%
2018/09/27	1	62.00	1	61.60	61.40	0	2,787	0.00%
2018/09/26	3	62.83	0	0.00	62.60	3	2,797	0.11%
2018/09/25	0	0.00	151	63.54	63.60	-151	2,809	-5.37%	大賣/鉅額交易
2018/09/21	3	62.70	3	62.97	62.70	0	2,828	0.00%
2018/09/20	3	61.97	239	62.34	61.90	-236	2,845	-8.29%	大賣/鉅額交易
2018/09/19	3	64.13	374	63.88	63.60	-371	2,849	-13.02%	大賣/鉅額交易
2018/09/18	14	64.39	5	64.58	63.10	9	2,836	0.32%
2018/09/17	4	68.10	16	67.66	67.20	-12	2,793	-0.43%
2018/09/14	28	70.75	11	70.89	70.50	17	2,742	0.62%
2018/09/13	56	69.03	19	68.61	69.90	37	2,715	1.36%
2018/09/12	3	67.73	6	68.22	67.30	-3	2,704	-0.11%
2018/09/11	3	67.80	8	67.71	68.10	-5	2,700	-0.19%
2018/09/10	0	0.00	3	67.57	67.00	-3	2,724	-0.11%
2018/09/07	37	69.37	47	71.92	68.50	-10	2,745	-0.36%
2018/09/06	74	71.75	8	71.99	71.50	66	2,639	2.50%
2018/09/05	6	69.68	16	70.68	70.00	-10	2,618	-0.38%
2018/09/04	68	70.78	34	70.37	70.60	34	2,585	1.31%
2018/09/03	7	71.00	15	70.77	70.60	-8	2,519	-0.32%
2018/08/30	0	0.00	1	68.70	68.40	-1	2,421	-0.04%
2018/08/29	0	0.00	6.2	68.20	67.50	-6.2	2,411	-0.26%
2018/08/28	6	69.00	1	68.90	69.00	5	2,402	0.21%
2018/08/24	2	67.60	255	67.42	68.10	-253	2,369	-10.68%	大賣/鉅額交易
2018/08/23	142	70.49	20	69.86	67.90	122	2,322	5.25%	大買/鉅額交易
2018/08/22	4	68.03	13	67.72	68.00	-9	2,152	-0.42%
2018/08/21	3	64.13	11	65.21	65.70	-8	2,038	-0.39%
2018/08/20	0	0.00	14	61.31	62.70	-14	1,975	-0.71%
2018/08/17	0	0.00	2	59.45	58.50	-2	1,940	-0.10%
2018/08/16	0	0.00	2	57.80	57.70	-2	1,927	-0.10%
2018/08/15	6	58.72	3	58.80	58.40	3	1,912	0.16%
2018/08/13	8	59.90	102	59.19	59.60	-94	1,892	-4.97%	大賣/
2018/08/10	3	61.97	1	62.50	61.80	2	1,875	0.11%
2018/08/09	4	61.98	0	0.00	62.00	4	1,868	0.21%
2018/08/08	12	62.72	3	63.13	62.50	9	1,890	0.48%
2018/08/07	2	61.45	4	62.53	63.00	-2	1,879	-0.11%
2018/08/06	2	61.40	2	61.75	61.00	0	1,884	0.00%
2018/08/03	4	61.40	3	61.33	61.60	1	1,912	0.05%
2018/08/02	8	60.51	11	60.42	60.00	-3	1,906	-0.16%
2018/08/01	29	62.48	5	62.78	62.50	24	1,882	1.28%
2018/07/31	3	63.50	400	63.70	63.30	-397	1,890	-21.01%	大賣/鉅額交易
2018/07/30	9	67.22	0	0.00	67.50	9	1,864	0.48%
2018/07/27	5	66.48	15	66.44	66.90	-10	1,829	-0.55%
2018/07/26	0	0.00	2.2	65.36	65.30	-2.2	1,811	-0.12%
2018/07/25	71	65.45	4	65.43	65.00	67	1,833	3.65%
2018/07/24	2.2	63.82	13	63.82	64.40	-10.8	1,884	-0.57%
2018/07/23	23	64.31	16	64.95	63.20	7	1,927	0.36%
2018/07/20	20.2	64.23	6	63.78	63.40	14.2	1,890	0.75%
2018/07/19	5	64.48	1	64.60	64.10	4	1,896	0.21%
2018/07/18	3	63.83	0	0.00	64.10	3	1,883	0.16%
2018/07/17	9	64.47	4	65.28	64.60	5	1,846	0.27%
2018/07/16	4	61.15	5	62.00	63.50	-1	1,755	-0.06%
2018/07/13	3	59.70	11	59.15	59.30	-8	1,703	-0.47%
2018/07/12	0	0.00	5	57.24	57.40	-5	1,708	-0.29%
2018/07/11	11	56.50	0	0.00	56.00	11	1,714	0.64%
2018/07/10	3	58.60	1	59.70	58.30	2	1,701	0.12%
2018/07/09	13	58.29	3	58.80	59.00	10	1,696	0.59%
2018/07/06	15	58.80	7	58.60	58.60	8	1,677	0.48%
2018/07/05	1	61.00	7	60.73	60.70	-6	1,669	-0.36%
2018/07/04	7	61.36	1	61.60	60.90	6	1,742	0.34%
2018/07/03	3	63.00	1	63.80	62.60	2	1,726	0.12%
2018/07/02	2	63.25	1	62.90	62.90	1	1,711	0.06%
2018/06/29	9	63.86	5	64.24	64.20	4	1,685	0.24%
2018/06/28	1	63.90	1	64.50	63.20	0	1,651	0.00%
2018/06/27	1	65.10	3	64.40	64.30	-2	1,637	-0.12%
2018/06/26	12	65.63	200	65.06	65.60	-188	1,633	-11.51%	大賣/鉅額交易
2018/06/22	5	68.00	0	0.00	68.00	5	1,645	0.30%
2018/06/21	4	70.05	0	0.00	68.60	4	1,652	0.24%
2018/06/20	1	70.10	1	71.10	70.50	0	1,660	0.00%
2018/06/19	7.2	71.06	17	71.74	70.30	-9.8	1,672	-0.59%
2018/06/15	30	76.56	10	76.20	73.80	20	1,687	1.19%
2018/06/14	5	73.44	17	75.68	75.60	-12	1,661	-0.72%
2018/06/13	64	75.75	14	75.67	74.70	50	1,699	2.94%
2018/06/11	7	71.24	96	70.77	70.60	-89	1,796	-4.95%
2018/06/08	6	71.80	0	0.00	71.20	6	1,855	0.32%
2018/06/07	0	0.00	4	73.10	73.10	-4	1,881	-0.21%
2018/06/06	20	73.15	7	73.19	73.50	13	1,889	0.69%
2018/06/05	22	72.36	8	72.30	72.50	14	1,892	0.74%
2018/06/04	5	70.60	8	71.06	71.00	-3	1,894	-0.16%
2018/06/01	2	70.60	2	70.90	70.60	0	1,867	0.00%
2018/05/31	4	70.63	5	71.48	70.80	-1	1,861	-0.05%
2018/05/30	2	70.40	0	0.00	70.40	2	1,855	0.11%
2018/05/29	0	0.00	7	70.44	69.90	-7	1,851	-0.38%
2018/05/28	2	70.15	4	70.60	69.70	-2	1,852	-0.11%
2018/05/25	10	70.75	0	0.00	70.40	10	1,856	0.54%
2018/05/24	5	71.66	41	71.54	71.20	-36	1,856	-1.94%
2018/05/23	0	0.00	3	72.20	71.70	-3	1,870	-0.16%
2018/05/22	1	71.00	0	0.00	71.40	1	1,889	0.05%
2018/05/21	8	71.48	3	71.80	71.30	5	1,914	0.26%
2018/05/18	3	71.53	1	72.50	70.90	2	1,926	0.10%
2018/05/17	1	71.80	106	72.15	72.10	-105	1,937	-5.42%	大賣/鉅額交易
2018/05/16	16	72.66	8	72.31	72.00	8	1,953	0.41%
2018/05/15	11	74.95	12	75.49	74.50	-1	1,948	-0.05%
2018/05/14	10	74.27	5	72.90	73.60	5	1,961	0.25%
2018/05/11	7	77.01	6	75.80	75.40	1	1,943	0.05%
2018/05/10	4	77.40	13	77.32	78.20	-9	1,909	-0.47%
2018/05/09	14	77.86	28	77.28	77.50	-14	1,911	-0.73%
2018/05/08	17	78.24	4	78.12	78.00	13	1,896	0.69%
2018/05/07	3	75.13	1	74.80	75.10	2	1,868	0.11%
2018/05/04	5	75.00	0	0.00	74.50	5	1,885	0.27%
2018/05/03	2	76.30	8	76.33	76.30	-6	1,914	-0.31%
2018/05/02	24	77.91	27	77.43	76.90	-3	1,944	-0.15%
2018/04/30	82	78.94	62	77.88	79.60	20	1,922	1.04%
2018/04/27	94	75.37	22	74.81	75.50	72	1,860	3.87%
2018/04/26	1	69.90	3	70.90	69.80	-2	1,822	-0.11%
2018/04/25	10	68.94	13	69.51	70.60	-3	1,851	-0.16%
2018/04/24	4	70.05	4	68.55	68.10	0	1,877	0.00%
2018/04/23	4	71.83	3	71.30	70.00	1	1,933	0.05%
2018/04/20	6	71.17	4	71.20	71.60	2	2,021	0.10%
2018/04/19	146	72.01	1	72.00	72.30	145	2,005	7.23%	大買/鉅額交易
2018/04/18	50	71.01	82	69.92	69.10	-32	1,990	-1.61%
2018/04/17	57	72.11	4	72.10	72.00	53	1,978	2.68%
2018/04/16	1	73.70	111	73.80	71.70	-110	1,993	-5.52%	大賣/鉅額交易
2018/04/13	4	73.60	5	73.48	73.40	-1	1,978	-0.05%
2018/04/12	6	74.58	34	74.06	73.30	-28	1,966	-1.42%
2018/04/11	77	73.95	2	74.30	73.50	75	1,962	3.82%
2018/04/10	253	74.47	267	75.31	74.10	-14	1,953	-0.72%	大買/大賣/
2018/04/09	1	79.60	0	0.00	79.40	1	1,879	0.05%
2018/04/03	1	81.10	1	81.50	81.50	0	1,871	0.00%
2018/04/02	1	83.20	0	0.00	82.60	1	1,882	0.05%
2018/03/30	1	82.40	31	82.88	83.00	-30	1,891	-1.59%
2018/03/29	1	81.30	1	81.20	81.10	0	1,867	0.00%
2018/03/27	0.2	82.70	2	82.05	82.00	-1.8	1,833	-0.10%
2018/03/26	2	79.80	2	80.10	80.40	0	1,811	0.00%
2018/03/23	4	79.15	4	78.80	78.70	0	1,790	0.00%
2018/03/22	2	81.65	1	81.60	81.60	1	1,744	0.06%
2018/03/21	54	82.15	3	81.80	82.00	51	1,715	2.97%
2018/03/20	0	0.00	48	79.92	79.50	-48	1,660	-2.89%
2018/03/19	0	0.00	1	81.00	81.00	-1	1,627	-0.06%
2018/03/16	22	82.71	51	82.72	81.50	-29	1,561	-1.86%
2018/03/15	3	83.80	0	0.00	83.30	3	1,470	0.20%
2018/03/14	21	86.15	10	87.05	86.10	11	1,382	0.80%
2018/03/13	18	90.56	109	90.82	90.30	-91	1,314	-6.92%	大賣/
2018/03/12	3	89.60	1	91.00	89.60	2	1,281	0.16%
2018/03/09	134	90.25	1	91.30	89.90	133	1,287	10.33%	大買/鉅額交易
2018/03/08	4	92.00	0	0.00	90.70	4	1,299	0.31%
2018/03/07	1	94.60	37	93.94	93.90	-36	1,299	-2.77%
2018/03/06	1	93.90	0	0.00	93.90	1	1,304	0.08%
2018/03/05	0	0.00	19	94.36	93.80	-19	1,306	-1.45%
2018/03/02	1	94.60	0	0.00	94.60	1	1,315	0.08%
2018/02/26	2	94.70	1	95.70	95.40	1	1,289	0.08%
2018/02/23	0	0.00	1	94.60	94.00	-1	1,281	-0.08%
2018/02/22	1	93.50	0	0.00	93.40	1	1,268	0.08%
2018/02/21	1	95.50	2	94.95	94.80	-1	1,253	-0.08%
2018/02/12	4	96.30	1	95.70	97.10	3	1,232	0.24%
2018/02/09	11	94.79	0	0.00	94.90	11	1,244	0.88%
2018/02/07	188	99.20	13	96.82	99.00	175	1,229	14.23%	大買/鉅額交易
2018/02/06	6	93.47	4	95.00	91.80	2	1,205	0.17%
2018/02/05	2	97.10	2	98.10	98.40	0	1,184	0.00%
2018/02/02	2	97.95	4	98.83	98.80	-2	1,194	-0.17%
2018/02/01	3	99.47	16	99.91	98.50	-13	1,197	-1.09%
2018/01/31	2	99.60	1	99.90	100.50	1	1,197	0.08%
2018/01/30	1	100.50	8	99.61	100.50	-7	1,210	-0.58%
2018/01/29	5	97.44	3	98.80	97.10	2	1,197	0.17%
2018/01/26	2	99.55	5	99.82	99.00	-3	1,172	-0.26%
2018/01/25	9	101.99	3	102.17	99.80	6	1,131	0.53%
2018/01/24	102	106.87	1	105.50	106.50	101	1,081	9.34%	大買/鉅額交易
2018/01/23	6	105.67	3	104.67	105.00	3	1,065	0.28%
2018/01/22	8	107.44	0	0.00	106.50	8	1,054	0.76%
2018/01/19	1	104.00	7	104.71	105.00	-6	1,031	-0.58%
2018/01/18	16	107.81	2	108.00	106.50	14	990	1.41%
2018/01/17	88	107.46	22	107.14	107.00	66	942	7.00%
2018/01/16	22	113.84	73	116.40	112.50	-51	877	-5.81%
2018/01/15	3	125.50	0	0.00	125.00	3	789	0.38%
2018/01/12	0	0.00	12	129.17	128.00	-12	789	-1.52%
2018/01/11	6	130.42	3	129.17	130.00	3	779	0.38%
2018/01/10	40	128.89	3	124.00	127.00	37	771	4.79%
2018/01/09	153	124.31	1	123.50	123.00	152	736	20.64%	大買/鉅額交易
2018/01/08	0	0.00	6	121.92	121.50	-6	728	-0.82%
2018/01/05	1	124.00	2	123.75	125.00	-1	755	-0.13%
2018/01/04	1	126.50	5	125.50	126.00	-4	758	-0.53%
2018/01/03	2	125.25	0	0.00	126.00	2	757	0.26%
2018/01/02	1	120.50	3	120.00	121.00	-2	746	-0.27%