世界 (5347)-群益金鼎券商分點個股進出

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

世界

(5347)

可現股當沖

股價
86.0
漲跌
▼2.6
漲幅
-2.93%
成交量
14,137張
產業
上櫃半導體類股
1075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

世界 (5347)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	187	86.14	102	86.51	86.00	85	13,191	0.64%	大買/大賣/
2024/04/29	61.3	88.18	34.6	86.92	88.60	26.7	13,068	0.20%
2024/04/26	7	83.99	0.9	83.90	83.00	6.1	12,848	0.05%
2024/04/25	326	83.70	15	84.12	83.30	311	13,003	2.39%	大買/鉅額交易
2024/04/24	162	85.30	21	83.85	85.40	141	13,050	1.08%	大買/鉅額交易
2024/04/23	1	82.00	22.1	82.28	82.30	-21.1	12,963	-0.16%
2024/04/22	57.1	81.15	7.4	81.14	81.20	49.8	12,978	0.38%
2024/04/19	75.4	81.51	131.5	81.45	81.20	-56.2	12,842	-0.44%	大賣/
2024/04/18	43	85.98	10	83.66	86.30	33	12,613	0.26%
2024/04/17	248	84.46	31.3	84.32	84.70	216.7	12,497	1.73%	大買/鉅額交易
2024/04/16	304	83.10	154.9	83.03	83.10	149.1	12,400	1.20%	大買/大賣/鉅額交易
2024/04/15	279	85.38	25	85.13	84.90	254	12,279	2.07%	大買/鉅額交易
2024/04/12	18	88.14	83	88.19	87.70	-65	12,146	-0.54%
2024/04/11	37	87.42	41	87.16	88.00	-4	12,086	-0.03%
2024/04/10	28	87.28	172	86.88	86.90	-144	11,971	-1.20%	大賣/鉅額交易
2024/04/09	37	87.26	29.2	87.42	87.10	7.8	11,937	0.07%
2024/04/08	125.3	85.60	16.1	85.64	86.10	109.2	11,879	0.92%	大買/鉅額交易
2024/04/03	127.1	84.48	1	85.00	85.00	126.1	11,878	1.06%	大買/鉅額交易
2024/04/02	233	85.25	7	85.19	84.80	226	11,948	1.89%	大買/鉅額交易
2024/04/01	130	85.01	60	84.70	84.60	70	12,193	0.57%	大買/
2024/03/29	5	85.18	815	85.65	85.50	-810	12,083	-6.70%	大賣/鉅額交易
2024/03/28	30	85.95	8.2	85.78	84.80	21.8	11,766	0.19%
2024/03/27	1,200.2	85.70	24.4	85.12	86.20	1,175.8	11,713	10.04%	大買/鉅額交易
2024/03/26	538.8	84.62	413.2	86.12	85.10	125.6	11,645	1.08%	大買/大賣/鉅額交易
2024/03/25	157.3	86.48	299.5	86.54	86.30	-142.2	11,427	-1.24%	大買/大賣/鉅額交易
2024/03/22	181.2	87.87	446.4	88.58	87.90	-265.2	11,365	-2.33%	大買/大賣/鉅額交易
2024/03/21	27.1	90.14	152	90.08	89.80	-124.9	10,946	-1.14%	大賣/鉅額交易
2024/03/20	135	89.48	235	90.17	89.70	-100	10,714	-0.93%	大買/大賣/
2024/03/19	1,214	89.51	133.3	89.23	90.80	1,080.7	10,121	10.68%	大買/大賣/鉅額交易
2024/03/18	245	84.87	233.4	84.92	84.80	11.6	9,386	0.12%	大買/大賣/
2024/03/15	436.4	84.04	174	83.58	83.90	262.4	9,116	2.88%	大買/大賣/鉅額交易
2024/03/14	218	82.03	154	81.74	82.40	64	8,838	0.72%	大買/大賣/
2024/03/13	232.1	83.79	235.2	84.11	82.70	-3.1	8,627	-0.04%	大買/大賣/
2024/03/12	257.3	78.86	154	78.62	81.20	103.3	7,739	1.33%	大買/大賣/鉅額交易
2024/03/11	318	73.86	46	73.57	73.90	272	7,115	3.82%	大買/鉅額交易
2024/03/08	192	74.60	58	74.69	74.20	134	7,449	1.80%	大買/鉅額交易
2024/03/07	30	73.30	12.7	73.06	73.10	17.3	7,395	0.23%
2024/03/06	10.1	72.40	10	72.55	72.80	0.1	7,738	0.00%
2024/03/05	177.1	72.78	34	72.97	72.60	143.1	8,252	1.73%	大買/鉅額交易
2024/03/04	25	73.37	24	73.30	73.50	1	8,703	0.01%
2024/03/01	17	72.68	9	72.87	72.60	8	9,179	0.09%
2024/02/29	46	72.00	35	71.59	72.20	11	9,902	0.11%
2024/02/27	86	72.33	106.9	73.13	72.00	-20.9	10,878	-0.19%	大賣/
2024/02/26	50	72.46	388	72.47	72.20	-338	11,785	-2.87%	大賣/鉅額交易
2024/02/23	33.1	73.13	30	73.45	72.90	3.1	12,337	0.03%
2024/02/22	27	73.95	0	0.00	73.80	27	12,910	0.21%
2024/02/21	11.1	73.73	29	73.77	73.50	-17.9	13,364	-0.13%
2024/02/20	64	74.80	31	74.48	74.30	33	13,533	0.24%
2024/02/19	12.1	74.97	12	74.77	75.30	0.1	13,646	0.00%
2024/02/16	38	74.58	40.9	74.32	74.80	-2.9	13,746	-0.02%
2024/02/15	81.6	73.58	109	73.58	73.90	-27.5	13,852	-0.20%	大賣/
2024/02/05	541	73.10	387	72.46	73.50	154	13,811	1.12%	大買/大賣/鉅額交易
2024/02/02	67.4	72.88	164.5	72.88	72.60	-97.1	13,767	-0.71%	大賣/
2024/02/01	90.1	72.66	155	72.58	72.50	-64.9	14,010	-0.46%	大賣/
2024/01/31	7	73.73	81	73.28	73.50	-74	14,280	-0.52%
2024/01/30	129	73.63	125	73.54	73.10	4	14,228	0.03%	大買/大賣/
2024/01/29	28	74.55	144	74.57	74.70	-116	14,265	-0.81%	大賣/鉅額交易
2024/01/26	26	74.84	74.9	75.28	74.80	-48.9	14,319	-0.34%
2024/01/25	15	75.90	160	75.86	76.30	-145	14,328	-1.01%	大賣/鉅額交易
2024/01/24	3	74.20	53	74.65	75.00	-50	14,305	-0.35%
2024/01/23	813	74.61	64	74.48	74.90	749	14,351	5.22%	大買/鉅額交易
2024/01/22	66	73.63	115	74.56	73.50	-49	14,345	-0.34%	大賣/
2024/01/19	153	74.48	80	74.63	74.40	73	14,281	0.51%	大買/
2024/01/18	509.1	72.94	55.4	73.07	72.70	453.7	14,140	3.21%	大買/鉅額交易
2024/01/17	132.2	73.72	186.4	73.77	73.90	-54.2	14,076	-0.38%	大買/大賣/
2024/01/16	42.2	75.92	41.2	76.53	76.00	1	13,957	0.01%
2024/01/15	18	77.69	59	77.61	77.80	-41	13,883	-0.30%
2024/01/12	138.2	77.88	42	77.98	77.50	96.2	13,946	0.69%	大買/
2024/01/11	10	79.17	42	78.86	79.40	-32	13,921	-0.23%
2024/01/10	5.1	79.03	35	78.46	79.10	-29.9	14,007	-0.21%
2024/01/09	22	78.63	72	78.35	78.60	-50	14,064	-0.36%
2024/01/08	25	78.40	65	78.47	78.10	-40	14,142	-0.28%
2024/01/05	14	78.67	38	79.22	78.60	-24	14,333	-0.17%
2024/01/04	20	78.46	46	78.31	78.50	-26	14,439	-0.18%
2024/01/03	69	78.25	53	78.04	78.30	16	14,488	0.11%
2024/01/02	160	79.83	82	81.33	79.70	78	14,447	0.54%	大買/
2023/12/29	1	81.30	24.1	81.20	81.50	-23.1	14,443	-0.16%
2023/12/28	2.3	81.22	51.5	81.05	81.10	-49.2	14,403	-0.34%
2023/12/27	44	80.47	52.1	79.44	81.00	-8.1	14,295	-0.06%
2023/12/26	0.4	78.37	50	78.34	78.50	-49.6	14,049	-0.35%
2023/12/25	2	78.20	9	78.14	78.00	-7	14,090	-0.05%
2023/12/22	20	78.12	27	77.85	78.20	-7	14,148	-0.05%
2023/12/21	11.1	77.40	107	77.42	77.40	-95.9	14,130	-0.68%	大賣/
2023/12/20	189.3	78.27	8	78.36	78.20	181.3	14,140	1.28%	大買/鉅額交易
2023/12/19	78.1	77.10	156	77.66	77.20	-77.9	14,108	-0.55%	大賣/
2023/12/18	2	78.75	61	78.58	78.90	-59	13,998	-0.42%
2023/12/15	371	79.80	61	79.89	79.80	310	13,984	2.22%	大買/鉅額交易
2023/12/14	0	0.00	11.1	79.78	80.00	-11.1	13,921	-0.08%
2023/12/13	29.1	79.32	40.1	79.61	79.40	-11	13,861	-0.08%
2023/12/12	28.1	79.03	12	79.17	79.60	16.1	13,775	0.12%
2023/12/11	58	78.51	17.1	78.38	78.60	40.9	13,729	0.30%
2023/12/08	21.1	78.66	41	78.59	78.70	-19.9	13,717	-0.15%
2023/12/07	82	77.79	72.8	78.01	77.70	9.2	13,677	0.07%
2023/12/06	53.3	78.02	18	77.74	77.50	35.3	13,573	0.26%
2023/12/05	460.1	77.88	76	78.52	77.80	384.1	13,430	2.86%	大買/鉅額交易
2023/12/04	49	80.68	45	80.53	80.90	4	13,054	0.03%
2023/12/01	69	78.99	356.2	78.62	78.90	-287.2	12,759	-2.25%	大賣/鉅額交易
2023/11/30	85.3	79.96	202.1	80.32	79.80	-116.8	12,367	-0.94%	大賣/鉅額交易
2023/11/29	19.1	79.93	672.2	80.13	79.50	-653	11,940	-5.47%	大賣/鉅額交易
2023/11/28	123.1	79.90	249.9	80.14	79.10	-126.8	11,527	-1.10%	大買/大賣/鉅額交易
2023/11/27	316	80.75	839	82.27	79.70	-523	11,025	-4.74%	大買/大賣/鉅額交易
2023/11/24	132.1	86.77	495	86.41	85.50	-362.9	10,300	-3.52%	大買/大賣/鉅額交易
2023/11/23	612	84.01	143.5	83.61	83.40	468.5	9,265	5.06%	大買/大賣/鉅額交易
2023/11/22	323.5	80.54	369	80.13	81.10	-45.5	8,342	-0.55%	大買/大賣/
2023/11/21	237	79.42	108.2	79.00	78.70	128.8	7,853	1.64%	大買/大賣/鉅額交易
2023/11/20	246.2	77.92	173	77.21	78.00	73.2	7,333	1.00%	大買/大賣/
2023/11/17	52	73.60	118	73.38	73.80	-66	6,902	-0.96%	大賣/
2023/11/16	5	72.02	5	72.10	72.90	0	6,770	0.00%
2023/11/15	53	71.48	54	71.40	71.60	-1	6,740	-0.01%
2023/11/14	10	70.90	22	70.74	71.20	-12	6,718	-0.18%
2023/11/13	33	68.77	37	68.91	68.90	-4	6,563	-0.06%
2023/11/10	448	67.93	10	67.69	68.10	438	6,522	6.72%	大買/鉅額交易
2023/11/09	1,084	67.96	62	68.51	67.50	1,022.1	6,437	15.88%	大買/鉅額交易
2023/11/08	92	69.45	19.9	69.77	69.70	72.1	6,160	1.17%
2023/11/07	63	72.88	50.1	72.98	72.70	12.9	5,856	0.22%
2023/11/06	34	73.14	70	73.36	73.10	-36	5,914	-0.61%
2023/11/03	133	72.14	46	71.85	72.20	87	5,838	1.49%	大買/
2023/11/02	20	72.66	10	72.55	72.90	10	5,827	0.17%
2023/11/01	6	71.50	4	71.25	71.60	2	5,822	0.03%
2023/10/31	47	70.19	79	70.48	70.10	-32	5,846	-0.55%
2023/10/30	170	70.88	32	70.69	70.40	138	5,916	2.33%	大買/鉅額交易
2023/10/27	35	71.91	42	72.11	71.80	-7	5,922	-0.12%
2023/10/26	57	71.46	80.9	72.00	71.30	-23.9	5,970	-0.40%
2023/10/25	6	74.07	4	72.50	74.40	2	5,918	0.03%
2023/10/24	24	72.92	23.9	73.19	72.80	0.1	5,896	0.00%
2023/10/23	21.1	73.30	22.3	73.67	73.00	-1.3	5,894	-0.02%
2023/10/20	41.1	73.70	32	73.39	73.60	9.1	5,910	0.15%
2023/10/19	15	74.37	36	74.29	74.50	-21	5,914	-0.36%
2023/10/18	41	74.55	38	73.76	74.00	3	5,959	0.05%
2023/10/17	190	75.11	46	74.90	74.50	144	5,934	2.43%	大買/鉅額交易
2023/10/16	49	73.09	41	74.41	72.70	8	5,903	0.14%
2023/10/13	37	75.65	43	75.27	75.40	-6	5,828	-0.10%
2023/10/12	71	73.79	25	72.21	74.20	46	5,629	0.82%
2023/10/11	31	70.87	32	71.03	70.80	-1	5,533	-0.02%
2023/10/06	33	70.80	75	71.06	70.70	-42	5,485	-0.77%
2023/10/05	33	71.79	26.8	71.13	71.90	6.2	5,494	0.11%
2023/10/04	10	69.13	12.3	69.61	70.00	-2.3	5,403	-0.04%
2023/10/03	22	69.09	24.2	68.98	69.10	-2.2	5,410	-0.04%
2023/10/02	28	69.09	29	68.82	69.10	-1	5,492	-0.02%
2023/09/28	31	68.15	32	68.17	68.00	-1	5,533	-0.02%
2023/09/27	22	67.77	32	67.54	67.80	-10	5,594	-0.18%
2023/09/26	27	68.11	29.5	68.55	68.00	-2.5	5,588	-0.04%
2023/09/25	15	69.51	14	69.49	69.50	1	5,608	0.02%
2023/09/22	20	68.98	30	68.81	69.00	-10	5,638	-0.18%
2023/09/21	15	69.60	16.3	69.59	69.60	-1.3	5,642	-0.02%
2023/09/20	29	69.55	25.7	69.89	69.30	3.3	5,655	0.06%
2023/09/19	35	70.43	35	70.68	70.40	0	5,661	0.00%
2023/09/18	24	71.27	22.7	71.46	71.20	1.3	5,684	0.02%
2023/09/15	99.1	72.00	8.6	71.87	72.00	90.6	5,699	1.59%
2023/09/14	30	71.88	6.6	71.72	71.80	23.4	5,719	0.41%
2023/09/13	31.2	71.38	15.5	71.46	71.40	15.7	5,692	0.27%
2023/09/12	44	70.72	9	70.30	71.30	35	5,705	0.61%
2023/09/11	15	68.88	15.6	68.92	68.90	-0.6	5,652	-0.01%
2023/09/08	11.3	69.28	12.7	69.39	69.20	-1.4	5,650	-0.02%
2023/09/07	1	70.00	0.6	70.64	69.90	0.4	5,671	0.01%
2023/09/06	1	70.40	6	70.10	70.30	-5	5,635	-0.09%
2023/09/05	3	70.07	2	70.61	70.50	1	5,616	0.02%
2023/09/04	4	70.78	9	70.81	70.80	-5	5,597	-0.09%
2023/09/01	8	69.85	11	69.92	69.60	-3	5,535	-0.05%
2023/08/31	8	68.54	4	69.00	68.30	4	5,478	0.07%
2023/08/30	8	68.98	2	69.50	69.20	6	5,435	0.11%
2023/08/29	2	68.50	3	68.47	68.50	-1	5,443	-0.02%
2023/08/28	2	68.20	35	68.65	68.30	-33	5,436	-0.61%
2023/08/25	18	67.28	30	67.41	67.80	-12	5,384	-0.22%
2023/08/23	1	68.00	20	68.50	68.40	-19	5,261	-0.36%
2023/08/21	2	68.75	0	0.00	68.70	2	5,228	0.04%
2023/08/18	1	70.50	0	0.00	70.40	1	5,102	0.02%
2023/08/16	50	71.35	1	71.40	71.20	49	4,970	0.99%
2023/08/15	26	71.92	4	71.80	71.80	22	4,949	0.44%
2023/08/14	72	72.13	0	0.00	72.00	72	4,985	1.44%
2023/08/11	65	73.23	8	73.06	72.60	57	4,947	1.15%
2023/08/10	20	73.96	1	73.40	74.00	19	4,956	0.38%
2023/08/09	1	74.50	1	74.90	74.30	0	4,846	0.00%
2023/08/08	68	74.85	10	75.96	74.60	58	4,848	1.20%
2023/08/07	6	75.47	6	76.33	75.80	0	4,785	0.00%
2023/08/04	6	75.52	6	75.86	75.50	0	4,756	0.00%
2023/08/02	81	75.87	55	76.15	75.70	26	4,685	0.55%
2023/08/01	1	78.50	41	78.43	78.40	-40	4,539	-0.88%
2023/07/31	3	77.00	2	77.45	77.30	1	4,481	0.02%
2023/07/28	3	77.07	2	77.59	77.20	1	4,496	0.02%
2023/07/27	4	76.43	6	76.79	76.70	-2	4,521	-0.04%
2023/07/26	11	75.99	29.8	76.30	75.60	-18.8	4,515	-0.42%
2023/07/25	9	76.92	5.9	77.11	77.00	3.1	4,505	0.07%
2023/07/24	5	77.30	18.3	77.54	77.60	-13.3	4,472	-0.30%
2023/07/21	6	77.67	15	78.17	78.00	-9	4,464	-0.20%
2023/07/20	4	79.63	31	80.13	80.20	-27	4,399	-0.61%
2023/07/19	5	80.70	7.3	81.24	80.00	-2.3	4,371	-0.05%
2023/07/18	21	81.31	19.7	81.59	80.80	1.3	4,387	0.03%
2023/07/17	2	81.00	3	81.50	81.30	-1	4,426	-0.02%
2023/07/14	4	81.13	4	81.50	80.80	0	4,500	0.00%
2023/07/13	5	79.34	30	79.69	79.70	-25	4,465	-0.56%
2023/07/12	5	80.30	3	80.48	80.00	2	4,442	0.05%
2023/07/11	1	80.40	4.4	81.14	81.60	-3.4	4,422	-0.08%
2023/07/10	29	80.36	81.5	80.88	80.00	-52.5	4,428	-1.19%
2023/07/07	26	81.69	46	81.57	80.50	-20	4,407	-0.45%
2023/07/06	246	82.58	15	83.12	83.50	231	4,317	5.35%	大買/鉅額交易
2023/07/05	26	84.05	469	84.09	83.70	-443	4,229	-10.47%	大賣/鉅額交易
2023/07/04	124	88.06	4	88.23	88.30	120	4,126	2.91%	大買/鉅額交易
2023/07/03	34	88.36	26	88.61	87.70	8	4,090	0.20%
2023/06/30	155	88.21	17	87.91	88.00	138	4,064	3.39%	大買/鉅額交易
2023/06/29	15	86.51	6.5	86.41	86.10	8.5	4,041	0.21%
2023/06/28	4	86.88	40.3	86.63	86.20	-36.3	4,087	-0.89%
2023/06/27	58	87.57	4.1	87.41	87.00	53.9	4,096	1.31%
2023/06/26	6	87.37	5.3	87.67	87.00	0.8	4,165	0.02%
2023/06/21	5	88.38	23.8	89.35	88.20	-18.8	4,186	-0.45%
2023/06/20	16	88.49	27	88.55	88.10	-11	4,293	-0.26%
2023/06/19	10	89.51	7.6	89.94	89.30	2.4	4,273	0.06%
2023/06/16	10	91.56	0.4	91.10	90.30	9.6	4,285	0.22%
2023/06/15	3	93.00	0	0.00	92.90	3	4,260	0.07%
2023/06/14	1	92.40	1	93.20	92.90	0	4,374	0.00%
2023/06/09	17	93.40	1.2	93.47	93.40	15.8	4,346	0.36%
2023/06/08	45.3	93.38	7.1	92.76	93.00	38.2	4,341	0.88%
2023/06/07	60.1	94.79	2	94.70	94.80	58.1	4,381	1.33%
2023/06/06	38	91.37	0	0.00	91.30	38	4,377	0.87%
2023/06/05	188	92.77	2	92.80	92.70	186	4,373	4.25%	大買/鉅額交易
2023/06/02	204	91.50	0	0.00	91.90	204	4,363	4.67%	大買/鉅額交易
2023/06/01	1	92.00	2	92.40	91.60	-1	4,368	-0.02%
2023/05/31	5	93.30	0	0.00	92.90	5	4,405	0.11%
2023/05/30	1	93.70	2.9	93.46	93.80	-1.9	4,393	-0.04%
2023/05/29	15	94.22	29.1	94.16	94.10	-14.1	4,419	-0.32%
2023/05/26	13.1	93.30	36.2	92.94	92.80	-23.1	4,503	-0.51%
2023/05/25	1.3	90.46	0	0.00	90.40	1.3	4,492	0.03%
2023/05/18	6	91.23	0	0.00	90.80	6	4,914	0.12%
2023/05/17	63	90.31	0	0.00	90.20	63	5,066	1.24%
2023/05/16	49	90.62	6	90.90	90.30	43	5,100	0.84%
2023/05/15	21	89.56	1	89.80	90.00	20	5,183	0.39%
2023/05/12	4	89.65	24	89.98	90.00	-20	5,345	-0.37%
2023/05/11	22	89.71	0	0.00	90.00	22	5,359	0.41%
2023/05/09	2	89.80	1	90.00	90.00	1	5,507	0.02%
2023/05/08	1	90.30	0	0.00	89.80	1	5,594	0.02%
2023/05/04	60	88.58	102	88.75	89.30	-42	5,810	-0.72%	大賣/
2023/05/03	0	0.00	106	88.08	88.20	-106	5,880	-1.80%	大賣/鉅額交易
2023/05/02	250	87.01	0.9	87.50	87.50	249.1	6,204	4.01%	大買/鉅額交易
2023/04/28	3	86.97	2	87.90	86.70	1	6,490	0.02%
2023/04/27	14	86.11	0	0.00	85.60	14	6,575	0.21%
2023/04/26	61	85.70	2	85.54	85.50	59	6,624	0.89%
2023/04/25	12	87.41	39	88.41	87.00	-27	6,709	-0.40%
2023/04/24	77	89.50	14	89.26	88.90	63	6,824	0.92%
2023/04/21	2	90.20	36	90.81	90.20	-34	6,869	-0.49%
2023/04/20	51	90.48	40	90.64	90.30	11	6,978	0.16%
2023/04/19	4	91.70	60	91.73	90.90	-56	7,214	-0.78%
2023/04/18	2.3	93.77	6	92.47	92.10	-3.7	7,596	-0.05%
2023/04/17	30	93.76	0	0.00	93.80	30	7,735	0.39%
2023/04/14	64	94.65	2	94.10	94.60	62	7,735	0.80%
2023/04/13	0	0.00	4	94.45	94.00	-4	7,704	-0.05%
2023/04/12	5	94.40	180	93.82	94.30	-175	7,684	-2.28%	大賣/鉅額交易
2023/04/11	3	94.90	0	0.00	94.90	3	7,706	0.04%
2023/04/10	0	0.00	2	95.80	94.60	-2	7,762	-0.03%
2023/04/07	2	96.60	3	95.90	95.70	-1	7,768	-0.01%
2023/04/06	5	96.10	1	95.60	95.90	4	7,777	0.05%
2023/03/31	2	97.00	15	97.18	96.90	-13	7,782	-0.17%
2023/03/30	3	96.73	7.4	97.51	97.50	-4.4	7,815	-0.06%
2023/03/29	55.3	95.93	5	96.72	96.00	50.3	7,814	0.64%
2023/03/28	1.2	99.54	54.4	98.17	98.90	-53.2	7,825	-0.68%
2023/03/27	2.4	99.48	11.1	99.40	99.00	-8.8	7,922	-0.11%
2023/03/24	1.1	98.02	35.1	98.41	98.50	-34	7,889	-0.43%
2023/03/23	82.1	97.20	8.3	97.32	98.00	73.7	7,842	0.94%
2023/03/22	2.3	94.54	2.1	94.81	94.20	0.2	7,774	0.00%
2023/03/21	6.1	94.00	6	94.17	93.70	0.1	7,849	0.00%
2023/03/20	1	95.04	0.3	95.59	94.60	0.7	7,920	0.01%
2023/03/17	29.3	94.87	25	94.80	95.90	4.3	7,928	0.05%
2023/03/16	5	91.78	4	92.15	91.80	1	7,841	0.01%
2023/03/15	5	92.70	9.1	92.16	91.50	-4.1	7,893	-0.05%
2023/03/14	0.1	91.45	2.2	91.59	91.00	-2.1	7,937	-0.03%
2023/03/13	47.6	91.57	5.5	92.25	92.50	42.1	7,947	0.53%
2023/03/10	7.5	91.85	4	92.30	91.70	3.5	7,997	0.04%
2023/03/09	5	94.36	2.3	94.18	93.90	2.8	8,118	0.03%
2023/03/08	6.3	94.44	28	94.78	94.80	-21.8	8,138	-0.27%
2023/03/07	1	94.60	2	93.50	94.40	-1	8,131	-0.01%
2023/03/06	1	94.50	1	94.30	94.30	0	8,136	0.00%
2023/03/03	2	92.45	5	94.00	91.60	-3	8,105	-0.04%
2023/03/02	0	0.00	1	92.40	92.60	-1	8,090	-0.01%
2023/03/01	7	91.01	0	0.00	93.40	7	8,175	0.09%
2023/02/24	0	0.00	20.2	94.11	92.50	-20.2	8,181	-0.25%
2023/02/23	0.2	93.50	0	0.00	93.40	0.2	8,204	0.00%
2023/02/22	2	90.10	647	91.27	91.70	-645	8,356	-7.72%	大賣/鉅額交易
2023/02/21	5	94.50	26	94.59	95.00	-21	8,345	-0.25%
2023/02/20	2	93.70	12	92.82	93.50	-10	8,479	-0.12%
2023/02/17	1	91.80	2	91.80	92.40	-1	8,752	-0.01%
2023/02/15	6	92.80	364	92.94	92.40	-358	9,097	-3.94%	大賣/鉅額交易
2023/02/14	5	97.32	3	96.80	97.20	2	9,016	0.02%
2023/02/13	19	95.94	130	95.76	96.80	-111	9,109	-1.22%	大賣/鉅額交易
2023/02/10	20	98.34	29	98.52	98.70	-9	9,040	-0.10%
2023/02/09	1	94.80	8	95.75	95.50	-7	8,938	-0.08%
2023/02/08	131	97.07	0	0.00	95.70	131	8,956	1.46%	大買/鉅額交易
2023/02/07	0	0.00	1.5	94.97	95.30	-1.5	8,863	-0.02%
2023/02/06	2.5	94.94	5	95.36	93.60	-2.5	9,066	-0.03%
2023/02/03	6	96.72	8	96.36	96.60	-2	9,038	-0.02%
2023/02/02	2	97.65	2	97.00	96.80	0	9,008	0.00%
2023/02/01	25	97.27	10.1	97.51	97.20	15	8,912	0.17%
2023/01/31	19	97.44	7	98.16	99.70	12	8,795	0.14%
2023/01/30	0	0.00	25	98.98	101.00	-25	8,464	-0.30%
2023/01/17	57	91.28	8	91.51	92.00	49	8,194	0.60%
2023/01/16	1	88.40	3	89.10	89.30	-2	8,114	-0.02%
2023/01/13	16	91.02	16	88.11	88.20	0	8,124	0.00%
2023/01/12	82	88.98	5.7	89.36	90.00	76.3	8,014	0.95%
2023/01/11	76.7	92.21	0.3	92.30	92.60	76.4	7,883	0.97%
2023/01/10	34.3	92.60	5.1	92.00	91.70	29.2	7,836	0.37%
2023/01/09	37.1	92.91	67	91.48	93.40	-29.9	7,676	-0.39%
2023/01/06	139	90.26	117	90.42	90.80	22	7,420	0.30%	大買/大賣/
2023/01/05	11	84.75	2	84.01	84.80	9	6,972	0.13%
2023/01/04	8	80.36	1	80.40	80.50	7	6,909	0.10%
2023/01/03	7	79.34	3	79.40	80.00	4	6,966	0.06%
2022/12/30	7	77.54	4	78.50	77.50	3	6,966	0.04%
2022/12/29	3	77.60	405	76.22	77.80	-402	6,994	-5.75%	大賣/鉅額交易
2022/12/28	2	78.00	2	77.80	77.80	0	7,004	0.00%
2022/12/26	205	80.45	6	80.27	80.40	199	6,977	2.85%	大買/鉅額交易
2022/12/23	0	0.00	2	81.40	81.50	-2	7,006	-0.03%
2022/12/22	4	83.60	42	83.05	82.90	-38	7,051	-0.54%
2022/12/21	40	81.95	40	82.67	82.00	0	7,042	0.00%
2022/12/20	8	83.78	5.4	81.77	81.30	2.6	7,064	0.04%
2022/12/19	0	0.00	63	85.27	84.60	-63	7,070	-0.89%
2022/12/16	2	82.30	57	82.38	82.30	-55	6,965	-0.79%
2022/12/15	2	82.90	1	83.60	82.90	1	6,970	0.01%
2022/12/14	20	83.27	0	0.00	83.50	20	7,154	0.28%
2022/12/13	10	84.98	7	86.00	83.80	3	7,106	0.04%
2022/12/12	19	82.15	11	82.63	83.90	8	7,001	0.11%
2022/12/09	2	82.90	2	83.50	83.20	0	6,948	0.00%
2022/12/08	0	0.00	0.1	83.40	82.90	-0.1	6,914	0.00%
2022/12/07	13	83.99	3	83.73	83.30	10	6,902	0.14%
2022/12/06	8	85.45	0.1	85.10	84.80	8	6,881	0.12%
2022/12/05	1	87.30	3	87.20	86.50	-2	6,886	-0.03%
2022/12/02	6.1	86.95	11	86.89	86.80	-4.9	6,936	-0.07%
2022/12/01	21	86.23	7	86.84	87.10	14	6,920	0.20%
2022/11/30	34	82.60	6	82.43	82.30	28	6,787	0.41%
2022/11/29	43	83.50	3.6	83.59	83.30	39.4	6,734	0.58%
2022/11/28	3	83.43	1	83.40	83.50	2	6,752	0.03%
2022/11/25	4	84.20	4.3	84.37	83.90	-0.3	6,770	0.00%
2022/11/24	26.3	83.74	7.4	83.83	84.40	18.9	6,781	0.28%
2022/11/23	226.4	85.56	231	85.70	83.20	-4.6	6,779	-0.07%	大買/大賣/
2022/11/22	20	83.84	2	83.50	83.50	18	6,750	0.27%
2022/11/21	17	85.21	140	86.03	83.70	-123	6,762	-1.82%	大賣/鉅額交易
2022/11/18	22	90.40	9	89.62	88.10	13	6,627	0.20%
2022/11/17	35	89.14	73	88.37	90.70	-38	6,483	-0.59%
2022/11/16	96	87.17	77	86.51	87.20	19	6,395	0.30%
2022/11/15	35	84.73	33	84.54	85.50	2	6,169	0.03%
2022/11/14	110	81.21	162	81.29	80.80	-52	5,930	-0.88%	大買/大賣/
2022/11/11	25	79.96	36	79.29	80.90	-11	5,877	-0.19%
2022/11/10	1	74.10	6	73.82	74.10	-5	5,629	-0.09%
2022/11/09	1	71.70	16	71.95	73.00	-15	5,590	-0.27%
2022/11/07	10	67.20	4	66.25	67.50	6	5,611	0.11%
2022/11/04	2	64.30	0	0.00	65.30	2	5,641	0.04%
2022/11/02	1	66.10	28	64.98	66.00	-27	5,664	-0.48%
2022/11/01	0	0.00	310	67.90	68.10	-310	5,487	-5.65%	大賣/鉅額交易
2022/10/31	1	65.30	3	66.33	66.40	-2	5,609	-0.04%
2022/10/28	14	64.37	5	64.70	64.10	9	5,730	0.16%
2022/10/27	0	0.00	100	64.05	64.80	-100	5,940	-1.68%
2022/10/26	22	62.15	4	62.70	61.90	18	6,062	0.30%
2022/10/25	6.1	64.17	0	0.00	62.60	6.1	6,094	0.10%
2022/10/24	94	65.57	1	65.70	64.80	93	6,098	1.52%
2022/10/21	14	64.40	1	63.10	63.50	13	6,095	0.21%
2022/10/20	7	62.14	2	61.50	62.40	5	6,036	0.08%
2022/10/19	5	62.70	56.1	63.59	62.70	-51.1	6,039	-0.85%
2022/10/18	2.1	62.59	0	0.00	63.00	2.1	6,072	0.03%
2022/10/17	4	61.50	5	62.80	63.70	-1	6,099	-0.02%
2022/10/14	22	62.86	1	63.80	63.50	21	6,156	0.34%
2022/10/13	4	61.75	4	60.85	60.30	0	6,187	0.00%
2022/10/12	54	60.34	6	60.02	60.30	48	6,178	0.78%
2022/10/11	6.1	63.41	1	64.00	61.00	5.1	6,153	0.08%
2022/10/07	2.1	67.32	21	67.39	66.80	-18.9	6,176	-0.31%
2022/10/06	9	68.60	0	0.00	68.80	9	6,221	0.15%
2022/10/05	15.1	68.86	2	68.50	68.50	13.1	6,257	0.21%
2022/10/04	121	67.21	0	0.00	67.30	121	6,284	1.93%	大買/鉅額交易
2022/10/03	0	0.00	5	65.10	65.10	-5	6,301	-0.08%
2022/09/30	0	0.00	1	62.60	65.00	-1	6,420	-0.02%
2022/09/29	5	63.50	5	64.10	63.50	0	6,543	0.00%
2022/09/28	1	64.00	0	0.00	63.30	1	6,594	0.02%
2022/09/27	1	65.20	2	65.60	65.00	-1	6,635	-0.02%
2022/09/26	2.1	65.54	632	65.68	64.40	-630	6,777	-9.29%	大賣/鉅額交易
2022/09/23	1	68.00	3	67.73	68.00	-2	6,817	-0.03%
2022/09/22	12	68.70	6	68.80	68.00	6	6,930	0.09%
2022/09/21	362	69.25	290.1	69.40	69.80	71.9	6,932	1.04%	大買/大賣/
2022/09/20	11.1	72.42	20.1	72.49	72.20	-8.9	6,749	-0.13%
2022/09/19	45.1	72.96	0	0.00	72.50	45.1	6,756	0.67%
2022/09/16	10	73.64	23	73.78	73.10	-13	6,796	-0.19%
2022/09/15	12	75.39	0.1	75.30	75.40	12	6,849	0.17%
2022/09/14	28.2	73.02	1.1	73.50	73.80	27.1	6,947	0.39%
2022/09/13	5.1	75.46	13.1	75.65	75.50	-8.1	6,951	-0.12%
2022/09/12	23.1	76.16	20	75.15	75.00	3.1	6,943	0.04%
2022/09/08	31	74.22	1	74.50	74.00	30	6,996	0.43%
2022/09/07	2	71.80	0	0.00	71.80	2	6,988	0.03%
2022/09/06	1	72.20	9	72.43	71.80	-8	6,980	-0.11%
2022/09/05	2	71.40	35	71.68	71.50	-33	7,060	-0.47%
2022/09/02	0	0.00	8.2	72.60	72.00	-8.2	7,206	-0.11%
2022/09/01	1	72.60	33	72.80	72.50	-32	7,189	-0.45%
2022/08/31	2	73.10	42	73.00	74.40	-40	7,156	-0.56%
2022/08/30	16	73.33	0.2	73.60	73.30	15.8	7,145	0.22%
2022/08/29	11	72.73	61	73.14	73.20	-50	7,129	-0.70%
2022/08/26	3	76.83	9	76.50	76.60	-6	7,096	-0.08%
2022/08/24	6	76.00	0	0.00	75.20	6	7,171	0.08%
2022/08/23	3	74.13	4	74.45	74.20	-1	7,223	-0.01%
2022/08/22	1	74.20	0	0.00	74.10	1	7,228	0.01%
2022/08/19	7	75.70	0	0.00	75.00	7	7,267	0.10%
2022/08/18	3	75.53	0	0.00	76.00	3	7,292	0.04%
2022/08/17	81	76.77	12	77.29	77.20	69	7,294	0.95%
2022/08/16	77	76.79	29	77.13	76.20	48	7,369	0.65%
2022/08/15	27	77.98	2	78.70	78.20	25	7,379	0.34%
2022/08/12	59	76.47	6	76.23	76.60	53	7,295	0.73%
2022/08/11	39	73.19	12	73.32	73.90	27	7,205	0.37%
2022/08/10	6.1	70.51	8	70.64	70.40	-1.9	7,157	-0.03%
2022/08/09	10	72.65	1	72.50	72.00	9	7,132	0.13%
2022/08/08	28	74.93	1	75.20	73.40	27	7,087	0.38%
2022/08/05	36	74.97	556	75.05	74.90	-520	7,031	-7.40%	大賣/鉅額交易
2022/08/04	119.1	72.05	11	71.95	73.00	108.1	6,886	1.57%	大買/鉅額交易
2022/08/03	25	68.42	13	69.50	69.70	12	6,740	0.18%
2022/08/02	23	67.27	11	68.98	68.20	12	6,575	0.18%
2022/08/01	19	71.30	15	71.29	70.70	4	6,525	0.06%
2022/07/29	2	72.70	2	72.20	72.00	0	6,510	0.00%
2022/07/28	6	72.70	54	71.22	72.10	-48	6,509	-0.74%
2022/07/27	8	72.11	0	0.00	72.10	8	6,491	0.12%
2022/07/26	0	71.00	62	71.58	71.00	-62	6,483	-0.96%
2022/07/25	2	73.05	110	73.08	72.80	-108	6,465	-1.67%	大賣/鉅額交易
2022/07/22	4	75.38	220	75.86	75.20	-216	6,496	-3.32%	大賣/鉅額交易
2022/07/21	4	75.80	0	0.00	75.90	4	6,501	0.06%
2022/07/20	441	74.77	5	74.98	73.50	436	6,451	6.76%	大買/鉅額交易
2022/07/19	89	72.89	3	72.70	72.90	86	6,424	1.34%
2022/07/18	88	73.18	6	72.82	73.00	82	6,453	1.27%
2022/07/15	86	73.23	3	72.40	73.10	83	6,416	1.29%
2022/07/14	13	70.09	7	69.27	70.90	6	6,348	0.09%
2022/07/13	3	69.60	30	69.64	68.90	-27	6,320	-0.43%
2022/07/12	2	67.75	205	67.85	67.90	-203	6,267	-3.24%	大賣/鉅額交易
2022/07/11	3	71.53	4	71.73	71.30	-1	6,257	-0.02%
2022/07/08	33	71.94	25.1	71.79	71.80	7.9	6,256	0.13%
2022/07/07	116.1	69.74	1	68.90	69.70	115.1	6,167	1.87%	大買/鉅額交易
2022/07/04	3	67.23	8	67.63	67.50	-5	5,980	-0.08%
2022/07/01	9	75.37	33	75.56	73.30	-24	5,839	-0.41%
2022/06/30	25.1	76.87	22	77.28	76.80	3.1	5,892	0.05%
2022/06/29	2	80.11	27	81.29	79.90	-25	5,768	-0.43%
2022/06/28	22	83.55	58	82.96	82.80	-36	5,701	-0.63%
2022/06/27	0	0.00	32	85.56	85.00	-32	5,706	-0.56%
2022/06/24	2	83.10	56.1	83.82	83.10	-54.1	5,673	-0.95%
2022/06/23	40	83.77	47	83.45	83.00	-7	5,631	-0.12%
2022/06/22	465	85.10	11	85.13	83.70	454	5,546	8.19%	大買/鉅額交易
2022/06/21	7	89.86	3	89.77	89.40	4	5,431	0.07%
2022/06/20	6	90.23	7	90.50	89.10	-1	5,392	-0.02%
2022/06/17	3	90.80	103	90.27	90.60	-100	5,349	-1.87%	大賣/
2022/06/16	12	94.27	42	94.13	93.00	-30	5,242	-0.57%
2022/06/15	7	96.24	30	95.81	95.50	-23	5,177	-0.44%
2022/06/14	102	94.55	2	96.10	96.50	100	5,245	1.91%	大買/
2022/06/13	5	96.24	52	96.65	95.60	-47	5,217	-0.90%
2022/06/10	1	102.00	48	101.92	101.50	-47	5,137	-0.91%
2022/06/09	0	0.00	251	102.30	102.00	-251	5,134	-4.89%	大賣/鉅額交易
2022/06/08	6	103.00	9	101.94	103.00	-3	5,149	-0.06%
2022/06/07	0	0.00	2	101.50	101.50	-2	5,202	-0.04%
2022/06/06	0	0.00	34	103.06	102.50	-34	5,222	-0.65%
2022/06/02	1	101.00	20	101.85	101.00	-19	5,241	-0.36%
2022/06/01	0	0.00	15	104.40	103.50	-15	5,270	-0.28%
2022/05/31	105	104.11	7	104.07	107.00	98	5,238	1.87%	大買/
2022/05/30	0	0.00	11	101.37	103.50	-11	5,156	-0.21%
2022/05/27	7	98.23	5	98.70	98.20	2	5,112	0.04%
2022/05/26	4	98.70	15	99.16	97.40	-11	5,127	-0.21%
2022/05/25	1	100.00	1	99.60	101.00	0	5,078	0.00%
2022/05/24	3	101.83	37	99.86	99.80	-34	5,092	-0.67%
2022/05/23	8	106.63	39.2	106.80	106.50	-31.2	4,966	-0.63%
2022/05/20	9.2	105.87	11.1	106.68	107.50	-2	4,925	-0.04%
2022/05/19	14.1	105.85	12	106.50	106.50	2.1	4,918	0.04%
2022/05/18	2	107.25	1	108.50	107.50	1	4,905	0.02%
2022/05/17	7	107.00	1	105.50	107.00	6	4,887	0.12%
2022/05/16	2	105.50	1	106.00	104.50	1	4,925	0.02%
2022/05/13	0	0.00	3	104.33	104.00	-3	5,057	-0.06%
2022/05/12	5	100.20	9	100.84	101.00	-4	5,143	-0.08%
2022/05/11	9	102.17	0	0.00	102.00	9	5,200	0.17%
2022/05/10	11	99.96	3	98.20	101.00	8	5,295	0.15%
2022/05/09	1	99.90	2	99.70	99.50	-1	5,337	-0.02%
2022/05/06	11	107.50	1	106.00	107.50	10	5,360	0.19%
2022/05/05	3	107.50	3	107.00	107.50	0	5,477	0.00%
2022/05/04	200	104.74	26	105.48	105.50	174	5,627	3.09%	大買/鉅額交易
2022/05/03	26	103.71	0	0.00	104.00	26	5,655	0.46%
2022/04/29	3	105.50	1,128	104.98	105.50	-1,125	5,680	-19.80%	大賣/鉅額交易
2022/04/28	1	104.00	1	105.50	103.50	0	5,771	0.00%
2022/04/27	0	97.60	4	98.40	98.50	-4	5,692	-0.07%
2022/04/26	0	0.00	1	102.00	102.00	-1	5,651	-0.02%
2022/04/25	0	0.00	23	101.59	103.00	-23	5,679	-0.40%
2022/04/22	0	0.00	10	107.05	106.00	-10	5,704	-0.18%
2022/04/21	1	109.00	5	108.80	109.00	-4	5,748	-0.07%
2022/04/20	1	109.50	2	109.50	109.00	-1	5,791	-0.02%
2022/04/19	260	109.11	0	0.00	108.00	260	5,852	4.44%	大買/鉅額交易
2022/04/18	6	108.00	0	0.00	108.00	6	5,931	0.10%
2022/04/15	1	107.00	0	0.00	108.00	1	5,999	0.02%
2022/04/13	0	0.00	1.1	114.50	114.00	-1.1	6,015	-0.02%
2022/04/12	0.1	114.00	1	111.50	112.50	-0.9	6,048	-0.01%
2022/04/11	142	113.73	2	114.50	114.00	140	6,074	2.30%	大買/鉅額交易
2022/04/07	4	117.88	3	117.17	117.00	1	6,111	0.02%
2022/04/06	1	115.00	0	0.00	118.00	1	6,035	0.02%
2022/04/01	1	121.50	8.2	122.00	122.00	-7.2	5,870	-0.12%
2022/03/30	1	124.50	0	0.00	124.00	1	5,856	0.02%
2022/03/28	0	0.00	4	120.00	120.50	-4	5,875	-0.07%
2022/03/24	1	122.00	0	0.00	122.00	1	5,851	0.02%
2022/03/22	0	0.00	2	124.00	123.50	-2	5,916	-0.03%
2022/03/18	5	123.80	4.3	122.98	124.00	0.8	6,003	0.01%
2022/03/17	2.3	122.39	17	122.44	123.00	-14.8	6,109	-0.24%
2022/03/15	21.1	117.10	13	117.27	116.50	8.1	6,112	0.13%
2022/03/14	0	0.00	0.2	124.00	123.50	-0.2	6,127	0.00%
2022/03/11	0.2	124.50	2.1	124.49	124.50	-1.9	6,176	-0.03%
2022/03/10	5.1	123.83	0	0.00	124.00	5.1	6,202	0.08%
2022/03/09	30	122.33	0	0.00	122.00	30	6,295	0.48%
2022/03/08	1	120.50	0	0.00	121.00	1	6,490	0.02%
2022/03/07	1	124.50	1	124.00	123.50	0	6,505	0.00%
2022/03/04	1	130.00	0	0.00	127.00	1	6,506	0.02%
2022/03/03	0	0.00	195.4	132.69	132.50	-195.4	6,442	-3.03%	大賣/鉅額交易
2022/03/02	1.2	131.07	9.2	131.54	133.50	-8.1	6,430	-0.13%
2022/03/01	0.2	125.50	0	0.00	130.00	0.2	6,379	0.00%
2022/02/25	0.2	125.00	8	124.50	125.50	-7.8	6,344	-0.12%
2022/02/24	300	124.97	7	124.00	125.00	293	6,354	4.61%	大買/鉅額交易
2022/02/22	3	125.50	11	124.45	126.50	-8	6,402	-0.12%
2022/02/21	3	126.33	0	0.00	126.50	3	6,396	0.05%
2022/02/18	0	0.00	5	128.60	128.00	-5	6,436	-0.08%
2022/02/17	0	0.00	3	128.83	129.00	-3	6,487	-0.05%
2022/02/16	0	0.00	70	129.51	129.50	-70	6,529	-1.07%
2022/02/15	0	0.00	26	127.77	127.00	-26	6,571	-0.40%
2022/02/14	1	124.00	21	124.60	124.00	-20	6,467	-0.31%
2022/02/11	9	131.06	0	0.00	131.50	9	6,450	0.14%
2022/02/10	227	129.52	698	127.91	130.50	-471	6,657	-7.07%	大買/大賣/鉅額交易
2022/02/09	2	125.00	60	125.78	127.50	-58	6,697	-0.87%
2022/02/08	15	123.97	2	125.00	123.50	13	6,783	0.19%
2022/02/07	0.1	125.00	48	123.82	123.50	-47.9	6,906	-0.69%
2022/01/26	3	130.33	4.1	130.78	130.50	-1.1	7,198	-0.02%
2022/01/25	1	139.00	2	138.00	139.00	-1	7,862	-0.01%
2022/01/24	6	135.83	4	136.75	137.50	2	7,934	0.03%
2022/01/21	1	135.50	31	137.84	138.00	-30	8,056	-0.37%
2022/01/20	1	139.50	9	139.39	140.50	-8	8,134	-0.10%
2022/01/19	0	0.00	28	138.39	138.50	-28	8,317	-0.34%
2022/01/18	0	0.00	0.2	142.00	141.50	-0.2	8,424	0.00%
2022/01/17	91.2	140.10	1	142.00	140.50	90.2	8,472	1.06%
2022/01/14	19.1	137.51	33	138.35	139.00	-13.9	8,543	-0.16%
2022/01/13	1	139.00	0	0.00	139.00	1	8,517	0.01%
2022/01/12	6	140.83	17	141.79	142.00	-11	8,556	-0.13%
2022/01/11	17	140.94	50	139.00	139.50	-33	8,566	-0.39%
2022/01/10	10	142.60	4	143.00	143.00	6	8,543	0.07%
2022/01/07	35	145.64	15	143.63	142.50	20	8,724	0.23%
2022/01/06	33.1	145.82	700	145.37	147.00	-666.9	8,756	-7.62%	大賣/鉅額交易
2022/01/05	9	148.89	0.1	150.50	148.50	8.9	8,905	0.10%
2022/01/04	13	151.35	2	151.50	150.50	11	8,975	0.12%
2022/01/03	2	152.00	2	154.50	151.50	0	9,042	0.00%
2021/12/30	0	0.00	1	158.00	158.00	-1	9,138	-0.01%
2021/12/29	0	0.00	5	160.00	159.50	-5	9,316	-0.05%
2021/12/28	6	159.58	5	159.50	160.00	1	9,597	0.01%
2021/12/27	7	157.64	5	157.20	157.50	2	9,682	0.02%
2021/12/23	1	158.00	4	155.75	155.50	-3	9,998	-0.03%
2021/12/22	375	157.78	0	0.00	158.00	375	10,209	3.67%	大買/鉅額交易
2021/12/21	1	156.00	4	155.88	157.00	-3	10,272	-0.03%
2021/12/20	3	154.67	0	0.00	154.50	3	10,347	0.03%
2021/12/17	1.2	154.58	7	155.57	155.50	-5.8	10,487	-0.06%
2021/12/16	0	0.00	1.1	154.97	155.50	-1.1	10,670	-0.01%
2021/12/15	1	154.00	66	153.09	154.00	-65	10,864	-0.60%
2021/12/14	0.1	152.50	5	152.00	152.00	-4.9	11,065	-0.04%
2021/12/13	5	150.40	3	153.83	150.00	2	11,234	0.02%
2021/12/10	2.1	153.74	36	154.26	153.50	-33.9	11,331	-0.30%
2021/12/09	329	153.77	1	152.50	153.50	328	11,675	2.81%	大買/鉅額交易
2021/12/08	10	159.50	41.1	162.38	159.00	-31.1	12,110	-0.26%
2021/12/07	6	162.42	271	161.60	162.00	-265	12,681	-2.09%	大賣/鉅額交易
2021/12/06	216	162.89	24	162.98	165.00	192	12,952	1.48%	大買/鉅額交易
2021/12/03	18	163.28	35	163.17	164.00	-17	13,313	-0.13%
2021/12/02	106	163.67	66.2	162.53	165.00	39.9	13,767	0.29%	大買/
2021/12/01	2.2	156.97	37	157.65	157.50	-34.9	14,155	-0.25%
2021/11/30	3	155.00	4	152.88	155.00	-1	14,518	-0.01%
2021/11/29	0	0.00	1	146.50	149.50	-1	14,783	-0.01%
2021/11/26	3	148.67	0	0.00	148.00	3	14,896	0.02%
2021/11/25	12	152.29	10	151.50	151.50	2	14,949	0.01%
2021/11/24	8	151.63	10	152.00	151.00	-2	15,122	-0.01%
2021/11/23	1	153.00	32	154.00	153.50	-31	15,266	-0.20%
2021/11/22	42	159.68	16	157.75	159.50	26	15,438	0.17%
2021/11/19	28	157.68	86	155.87	156.00	-58	15,753	-0.37%
2021/11/18	7	155.00	4	155.88	156.00	3	15,866	0.02%
2021/11/17	13	155.08	54	154.45	154.50	-41	16,082	-0.25%
2021/11/16	1	152.00	3	151.33	151.00	-2	16,201	-0.01%
2021/11/15	2.1	154.24	2	155.25	153.50	0.1	16,248	0.00%
2021/11/12	4	155.00	16	155.53	154.00	-12	16,476	-0.07%
2021/11/11	1	154.00	0	0.00	153.00	1	16,472	0.01%
2021/11/10	2	152.75	22	152.43	154.00	-20	16,671	-0.12%
2021/11/09	258	157.46	39	157.27	155.50	219	16,820	1.30%	大買/鉅額交易
2021/11/08	33	150.33	12	148.33	150.50	21	16,970	0.12%
2021/11/05	21	146.05	6	147.75	144.50	15	17,155	0.09%
2021/11/04	59	147.49	5	147.30	143.50	54	17,580	0.31%
2021/11/03	106.1	152.09	112	153.70	151.50	-5.9	17,469	-0.03%	大買/大賣/
2021/11/02	72	157.13	146.2	159.59	158.00	-74.2	17,754	-0.42%	大賣/
2021/11/01	14.1	148.36	120	148.47	148.50	-105.9	17,649	-0.60%	大賣/鉅額交易
2021/10/29	1,252	143.13	1	144.00	144.50	1,251	17,622	7.10%	大買/鉅額交易
2021/10/28	16.1	145.35	5.1	145.75	143.00	11	17,507	0.06%
2021/10/27	193.1	145.84	9.3	145.05	149.00	183.8	17,344	1.06%	大買/鉅額交易
2021/10/26	32.3	144.27	2	143.25	143.50	30.3	17,224	0.18%
2021/10/25	7	140.93	0	0.00	141.00	7	17,090	0.04%
2021/10/22	1,108	142.53	0	0.00	143.50	1,108	17,034	6.50%	大買/鉅額交易
2021/10/21	1	143.00	1	145.50	143.00	0	16,896	0.00%
2021/10/20	213	147.76	21	147.76	146.50	192	16,829	1.14%	大買/鉅額交易
2021/10/19	200	144.60	0.2	142.50	145.50	199.9	16,704	1.20%	大買/鉅額交易
2021/10/18	0.2	140.00	43	141.56	140.50	-42.9	16,617	-0.26%
2021/10/15	11	145.59	20.3	145.50	144.00	-9.3	16,585	-0.06%
2021/10/14	27.3	142.06	0	0.00	140.50	27.3	16,358	0.17%
2021/10/13	10.1	136.76	306	139.23	138.00	-295.9	16,360	-1.81%	大賣/鉅額交易
2021/10/12	904	143.37	18	143.31	141.00	886	16,162	5.48%	大買/鉅額交易
2021/10/08	8	147.63	5	148.20	147.00	3	16,055	0.02%
2021/10/07	4	150.38	1	150.00	150.00	3	15,897	0.02%
2021/10/06	921	149.15	5	149.80	149.00	916	15,732	5.82%	大買/鉅額交易
2021/10/05	4	142.50	2.4	143.79	145.50	1.7	15,557	0.01%
2021/10/04	22.4	144.55	20	145.33	144.00	2.4	15,271	0.02%
2021/10/01	2	147.25	7	148.57	149.00	-5	15,191	-0.03%
2021/09/30	20	150.93	12.1	148.45	151.50	8	15,062	0.05%
2021/09/29	12.1	144.26	2.1	145.30	144.50	10	14,878	0.07%
2021/09/28	1.1	152.70	0	0.00	155.50	1.1	14,638	0.01%
2021/09/27	9	155.39	4.3	155.13	154.50	4.7	14,562	0.03%
2021/09/24	8.3	156.15	3.1	155.64	157.50	5.3	14,499	0.04%
2021/09/23	5.1	155.18	7	154.36	152.00	-2	14,371	-0.01%
2021/09/22	17	153.74	28.2	154.44	154.00	-11.2	14,150	-0.08%
2021/09/17	6.2	158.24	54	161.00	162.00	-47.8	13,947	-0.34%
2021/09/16	0	157.00	67.5	157.19	157.00	-67.4	13,727	-0.49%
2021/09/15	13.5	158.28	6.1	157.75	158.50	7.4	13,534	0.05%
2021/09/14	48.1	162.30	11	163.27	160.00	37.1	13,350	0.28%
2021/09/13	49	168.12	40	170.25	162.00	9	13,011	0.07%
2021/09/10	346	171.32	478	171.47	173.50	-132	12,479	-1.06%	大買/大賣/鉅額交易
2021/09/09	28	160.16	10.1	160.92	164.00	18	11,860	0.15%
2021/09/08	9.1	162.03	65	161.92	158.00	-56	11,556	-0.48%
2021/09/07	36.1	169.39	65	165.95	171.50	-28.9	11,313	-0.26%
2021/09/06	61.1	167.32	38	164.92	165.00	23.1	10,853	0.21%
2021/09/03	95	157.72	32	157.31	158.50	63	10,229	0.62%
2021/09/02	23	155.11	57	152.80	153.00	-34	9,846	-0.35%
2021/09/01	48	149.50	16	151.00	151.00	32	9,499	0.34%
2021/08/31	15	145.97	0	0.00	148.00	15	9,384	0.16%
2021/08/30	17	147.68	35.2	147.92	149.00	-18.2	9,304	-0.20%
2021/08/27	24.2	148.74	8.3	147.04	148.50	15.9	9,135	0.17%
2021/08/26	38.2	145.40	45	146.43	144.00	-6.8	8,977	-0.08%
2021/08/25	288	148.51	177	149.33	145.50	111	8,809	1.26%	大買/大賣/鉅額交易
2021/08/24	170	142.26	68	142.45	142.50	102	8,417	1.21%	大買/鉅額交易
2021/08/23	132	140.56	0	0.00	138.50	132	8,223	1.61%	大買/鉅額交易
2021/08/20	2	131.50	16	131.31	131.50	-14	8,078	-0.17%
2021/08/19	3	135.83	5.5	138.18	136.00	-2.5	8,033	-0.03%
2021/08/18	70	135.59	0.5	133.95	137.00	69.5	7,956	0.87%
2021/08/17	0.5	135.21	40.5	134.79	136.50	-40	7,737	-0.52%
2021/08/16	1.5	137.07	81.5	135.99	137.50	-80	7,663	-1.04%
2021/08/13	135.5	142.44	43.1	143.04	141.50	92.4	7,476	1.24%	大買/
2021/08/12	44.1	148.91	62.2	149.95	145.00	-18.1	7,264	-0.25%
2021/08/11	349.2	146.15	164.1	144.08	144.00	185.1	6,871	2.69%	大買/大賣/鉅額交易
2021/08/10	203	147.49	163.2	146.57	146.50	39.8	6,610	0.60%	大買/大賣/
2021/08/09	0.2	143.13	35	142.57	143.00	-34.8	6,104	-0.57%
2021/08/06	107	144.63	86	146.38	143.00	21	6,073	0.35%	大買/
2021/08/05	292.1	142.26	276.1	137.60	146.50	16	5,508	0.29%	大買/大賣/
2021/08/04	0	0.00	0.4	133.50	133.50	-0.4	4,873	-0.01%
2021/08/03	54	119.85	26	119.63	121.50	28	4,888	0.57%
2021/08/02	93	119.03	14	118.07	120.00	79	4,890	1.62%
2021/07/30	38	116.36	7	116.07	115.50	31	4,889	0.63%
2021/07/29	20	113.88	0	0.00	113.50	20	5,004	0.40%
2021/07/27	1	113.50	8	114.63	113.50	-7	5,298	-0.13%
2021/07/26	10	114.50	0	0.00	114.50	10	5,364	0.19%
2021/07/23	0	0.00	401	115.40	114.00	-401	5,447	-7.36%	大賣/鉅額交易
2021/07/22	0	0.00	6	116.75	117.00	-6	5,492	-0.11%
2021/07/21	5	115.50	2	115.50	116.50	3	5,530	0.05%
2021/07/20	12.3	113.21	9	113.78	114.00	3.3	5,603	0.06%
2021/07/19	3.1	111.32	618	111.84	113.00	-614.9	5,590	-11.00%	大賣/鉅額交易
2021/07/16	0	0.00	87	116.88	117.50	-87	5,552	-1.57%
2021/07/15	20	119.50	62.6	119.73	120.00	-42.6	5,554	-0.77%
2021/07/14	0	0.00	13	118.19	118.50	-13	5,539	-0.23%
2021/07/13	6	119.67	48	119.41	119.00	-42	5,563	-0.75%
2021/07/12	57	115.66	0	0.00	116.00	57	5,611	1.02%
2021/07/09	1	113.00	0	0.00	113.50	1	5,656	0.02%
2021/07/08	0	0.00	1	116.00	115.00	-1	5,758	-0.02%
2021/07/07	1	115.50	3	117.00	116.50	-2	5,808	-0.03%
2021/07/06	0	0.00	5	116.10	115.50	-5	5,958	-0.08%
2021/07/02	0	0.00	6	116.83	117.50	-6	6,157	-0.10%
2021/07/01	1	116.00	6	118.00	116.00	-5	6,250	-0.08%
2021/06/30	18	118.58	1	120.00	118.00	17	6,327	0.27%
2021/06/29	0	0.00	141	116.76	117.50	-141	6,354	-2.22%	大賣/鉅額交易
2021/06/28	0	0.00	18	116.81	116.00	-18	6,417	-0.28%
2021/06/25	1	118.50	1	118.00	117.50	0	6,458	0.00%
2021/06/24	18	120.31	113	118.00	118.00	-95	6,472	-1.47%	大賣/
2021/06/23	1	119.00	11	118.73	120.50	-10	6,502	-0.15%
2021/06/22	7	118.79	2	118.00	118.00	5	6,580	0.08%
2021/06/21	0	0.00	504	119.09	121.00	-504	6,606	-7.63%	大賣/鉅額交易
2021/06/18	17	124.00	1	124.50	122.00	16	6,651	0.24%
2021/06/17	8	122.56	2	122.50	123.50	6	6,636	0.09%
2021/06/16	7	122.50	22	123.66	121.50	-15	6,721	-0.22%
2021/06/15	59	124.17	77	122.99	124.00	-18	6,686	-0.27%
2021/06/11	0	0.00	1	118.00	117.50	-1	6,690	-0.01%
2021/06/10	0	0.00	16	116.50	116.00	-16	6,782	-0.24%
2021/06/09	0	0.00	2	114.50	114.00	-2	6,813	-0.03%
2021/06/08	2	115.00	0	0.00	114.50	2	6,997	0.03%
2021/06/07	20	113.95	2	114.00	113.50	18	7,198	0.25%
2021/06/04	0	0.00	10	113.75	114.00	-10	7,374	-0.14%
2021/06/03	2	115.00	0	0.00	115.00	2	7,573	0.03%
2021/06/02	3	115.50	1	115.00	116.00	2	7,656	0.03%
2021/06/01	0	0.00	150	117.35	117.50	-150	7,776	-1.93%	大賣/鉅額交易
2021/05/31	2	117.50	2	117.50	118.00	0	7,947	0.00%
2021/05/28	2	116.50	4	118.00	117.00	-2	8,124	-0.02%
2021/05/27	3	114.00	6	114.25	116.50	-3	8,110	-0.04%
2021/05/26	9	113.17	2	113.00	113.00	7	8,165	0.09%
2021/05/25	50	111.42	1	113.00	112.50	49	8,145	0.60%
2021/05/21	1	109.50	6	109.00	109.00	-5	8,204	-0.06%
2021/05/20	4	106.13	4	107.63	105.50	0	8,217	0.00%
2021/05/19	3	106.00	0	0.00	106.50	3	8,269	0.04%
2021/05/18	5	107.40	5	106.70	108.50	0	8,350	0.00%
2021/05/17	13	104.31	9	103.67	104.50	4	8,383	0.05%
2021/05/14	2	106.00	45	107.76	105.50	-43	8,318	-0.52%
2021/05/13	53	110.17	9	107.67	110.00	44	8,342	0.53%
2021/05/12	154	103.78	52	102.41	101.50	102	8,514	1.20%	大買/鉅額交易
2021/05/11	5	112.70	8	109.88	109.50	-3	8,481	-0.04%
2021/05/10	0	0.00	5	115.50	114.50	-5	8,426	-0.06%
2021/05/07	28	114.27	7	113.71	114.00	21	8,515	0.25%
2021/05/06	0	0.00	22	115.91	112.50	-22	8,587	-0.26%
2021/05/05	4	112.63	1,780	115.51	110.50	-1,776	8,498	-20.90%	大賣/鉅額交易
2021/05/04	449	114.15	2	114.50	116.00	447	8,429	5.30%	大買/鉅額交易
2021/05/03	0	0.00	13	115.54	115.00	-13	8,682	-0.15%
2021/04/29	0	0.00	340	118.88	119.50	-340	8,761	-3.88%	大賣/鉅額交易
2021/04/28	30	120.00	10	119.00	120.00	20	8,781	0.23%
2021/04/27	0	0.00	5	119.00	119.50	-5	8,896	-0.06%
2021/04/26	20	118.05	3	120.00	118.50	17	8,923	0.19%
2021/04/23	1	116.50	0	0.00	116.50	1	8,894	0.01%
2021/04/22	0	0.00	3	113.00	113.50	-3	9,041	-0.03%
2021/04/20	2	114.75	398	114.97	115.00	-396	9,224	-4.29%	大賣/鉅額交易
2021/04/19	0	0.00	10	117.00	116.00	-10	9,243	-0.11%
2021/04/16	10	118.40	35	117.36	116.50	-25	9,284	-0.27%
2021/04/15	21	113.21	3	112.67	114.00	18	9,303	0.19%
2021/04/14	71	114.82	38	113.83	113.00	33	9,305	0.35%
2021/04/13	295	117.18	60	117.50	116.50	235	9,261	2.54%	大買/鉅額交易
2021/04/12	33	115.88	12	115.67	116.00	21	9,214	0.23%
2021/04/09	221	113.51	23	115.80	116.50	198	9,116	2.17%	大買/鉅額交易
2021/04/08	7	112.36	0	0.00	112.50	7	8,994	0.08%
2021/04/07	1	110.50	1	111.50	111.00	0	8,990	0.00%
2021/04/06	1	112.00	2	111.75	112.00	-1	8,939	-0.01%
2021/04/01	330	109.50	1	109.00	110.00	329	8,882	3.70%	大買/鉅額交易
2021/03/30	5	110.00	0	0.00	110.00	5	8,746	0.06%
2021/03/25	702	105.47	0	0.00	106.00	702	8,666	8.10%	大買/鉅額交易
2021/03/24	2	105.25	4	105.25	105.50	-2	8,611	-0.02%
2021/03/23	5	108.90	1	109.50	108.50	4	8,634	0.05%
2021/03/22	0	0.00	2	108.25	109.50	-2	8,623	-0.02%
2021/03/18	1	106.00	17	108.35	109.00	-16	8,613	-0.19%
2021/03/17	5	106.00	55	110.09	106.00	-50	8,614	-0.58%
2021/03/16	51	108.31	13	108.00	108.50	38	8,584	0.44%
2021/03/15	13.1	106.04	5	107.00	106.00	8.1	8,767	0.09%
2021/03/12	871	105.15	15	106.00	106.50	856	9,054	9.45%	大買/鉅額交易
2021/03/11	15	102.67	500	101.11	102.00	-485	9,045	-5.36%	大賣/鉅額交易
2021/03/10	0	0.00	5	101.00	100.50	-5	8,877	-0.06%
2021/03/09	75	101.76	1	102.50	102.50	74	8,724	0.85%
2021/03/08	5	104.00	7	103.50	103.50	-2	8,592	-0.02%
2021/03/05	219	106.70	0	0.00	106.00	219	8,532	2.57%	大買/鉅額交易
2021/03/04	73	109.99	0.1	109.50	108.50	73	8,465	0.86%
2021/03/03	6	112.00	1,051	112.19	112.50	-1,045	8,319	-12.56%	大賣/鉅額交易
2021/03/02	3.1	115.35	2	115.00	115.00	1.1	8,190	0.01%
2021/02/26	17.3	118.47	15	119.00	116.00	2.3	8,162	0.03%
2021/02/24	0	0.00	7	123.50	122.00	-7	8,444	-0.08%
2021/02/23	2	122.50	0	0.00	122.00	2	8,511	0.02%
2021/02/22	325	124.67	7.5	125.20	125.50	317.5	8,435	3.76%	大買/鉅額交易
2021/02/19	0	0.00	1	124.50	124.50	-1	8,413	-0.01%
2021/02/18	2	124.00	26	123.79	123.50	-24	8,373	-0.29%
2021/02/17	39	127.49	3.2	126.88	126.50	35.8	8,278	0.43%
2021/02/05	18	127.53	12	126.67	126.00	6	8,186	0.07%
2021/02/04	15	125.50	39	126.59	126.50	-24	8,143	-0.29%
2021/02/03	62	125.68	76	125.40	127.00	-14	8,047	-0.17%
2021/02/02	44	117.86	12	117.71	118.00	32	7,806	0.41%
2021/02/01	14	114.46	11.2	111.62	115.00	2.8	7,775	0.04%
2021/01/29	81	117.49	9	115.33	112.00	72	7,766	0.93%
2021/01/28	313.3	118.85	13	117.69	117.00	300.3	7,864	3.82%	大買/鉅額交易
2021/01/27	570	126.75	556	122.66	122.50	14	7,762	0.18%	大買/大賣/
2021/01/26	92	125.70	152	124.90	123.00	-60	7,665	-0.78%	大賣/
2021/01/25	248.3	128.06	189	129.58	129.50	59.3	7,524	0.79%	大買/大賣/
2021/01/22	111	123.38	39.1	123.19	123.00	71.9	7,177	1.00%	大買/
2021/01/21	21.1	120.62	33	122.27	120.00	-11.9	7,023	-0.17%
2021/01/20	47	118.87	64	120.63	120.00	-17	6,918	-0.25%
2021/01/19	47	119.16	43	119.06	118.50	4	6,791	0.06%
2021/01/18	1	115.00	12	115.13	116.50	-11	6,711	-0.16%
2021/01/15	30	120.48	44	119.90	117.50	-14	6,677	-0.21%
2021/01/14	3	121.17	224	121.26	122.00	-221	6,525	-3.39%	大賣/鉅額交易
2021/01/13	68	122.57	52	120.51	124.00	16	6,448	0.25%
2021/01/12	20.1	116.88	21	117.81	117.00	-0.9	6,247	-0.01%
2021/01/11	11	118.14	21	117.31	118.00	-10	6,198	-0.16%
2021/01/08	36	117.13	18	115.47	116.00	18	6,139	0.29%
2021/01/07	2	114.00	1	115.50	116.00	1	6,030	0.02%
2021/01/06	1	112.00	22	113.09	113.00	-21	6,036	-0.35%
2021/01/05	7	113.36	0	0.00	114.00	7	6,040	0.12%
2021/01/04	8.4	113.82	0	0.00	114.00	8.4	6,119	0.14%
2020/12/31	1	116.50	1	116.50	116.00	0	6,241	0.00%
2020/12/29	2	113.75	28	116.34	114.00	-26	6,249	-0.42%
2020/12/28	0	0.00	3	115.67	118.00	-3	6,298	-0.05%
2020/12/25	14.1	114.72	4	114.75	115.00	10.1	6,405	0.16%
2020/12/24	6	114.83	20	114.50	114.50	-14	6,624	-0.21%
2020/12/23	0	114.50	0.3	115.00	114.50	-0.3	6,829	0.00%
2020/12/22	5.3	114.54	1.1	115.91	114.50	4.2	6,881	0.06%
2020/12/21	4.1	113.12	0	0.00	115.50	4.1	6,899	0.06%
2020/12/18	1	116.00	4.1	115.51	116.00	-3.1	6,886	-0.04%
2020/12/17	8.1	115.13	6	116.08	115.00	2	6,863	0.03%
2020/12/16	13	113.08	1	112.50	112.50	12	6,773	0.18%
2020/12/15	7	111.21	6	112.42	112.50	1	6,713	0.01%
2020/12/14	1	115.00	0	0.00	116.00	1	6,632	0.02%
2020/12/11	10.1	114.07	0	0.00	116.00	10.1	6,635	0.15%
2020/12/10	11	117.73	286	117.90	117.50	-275	6,563	-4.19%	大賣/鉅額交易
2020/12/09	64	125.83	26	125.77	123.50	38	6,475	0.59%
2020/12/08	23	118.83	23	119.89	125.50	0	6,235	0.00%
2020/12/07	42	113.56	53	111.87	114.50	-11	5,911	-0.19%
2020/12/04	15	108.83	22	107.57	109.00	-7	5,764	-0.12%
2020/12/03	3	107.83	8	108.88	108.50	-5	5,755	-0.09%
2020/12/02	15	108.67	9	107.11	109.00	6	5,925	0.10%
2020/12/01	3	105.17	190	104.49	107.00	-187	5,917	-3.16%	大賣/鉅額交易
2020/11/30	6	107.75	9	106.83	105.00	-3	5,993	-0.05%
2020/11/27	3	105.50	10.2	106.15	107.00	-7.2	5,923	-0.12%
2020/11/26	26.2	104.67	243.3	104.30	105.00	-217.1	5,935	-3.66%	大賣/鉅額交易
2020/11/25	20.3	106.20	17.3	106.74	106.50	3	6,016	0.05%
2020/11/24	7.3	105.96	12.2	106.86	105.50	-4.9	5,976	-0.08%
2020/11/23	65.2	107.58	80.1	110.86	108.00	-14.9	5,890	-0.25%
2020/11/20	51.1	103.48	21	101.52	105.00	30.1	5,579	0.54%
2020/11/19	0	0.00	2	99.00	99.00	-2	5,559	-0.04%
2020/11/18	0	0.00	93	98.95	99.50	-93	5,642	-1.65%
2020/11/17	7	98.86	1	99.00	99.00	6	5,692	0.11%
2020/11/16	13	98.18	0	0.00	98.50	13	5,723	0.23%
2020/11/13	1	96.50	0	0.00	96.10	1	5,757	0.02%
2020/11/11	0	0.00	13	97.67	98.00	-13	5,755	-0.23%
2020/11/10	31	99.32	625	98.53	98.30	-594	5,774	-10.29%	大賣/鉅額交易
2020/11/09	9	102.06	31	102.35	103.00	-22	5,794	-0.38%
2020/11/06	4	101.00	24	100.48	100.50	-20	5,810	-0.34%
2020/11/05	72	99.15	78	99.83	100.00	-6	5,873	-0.10%
2020/11/04	46	95.89	0	0.00	96.20	46	5,758	0.80%
2020/11/03	0	0.00	5	94.10	93.90	-5	5,943	-0.08%
2020/11/02	10	92.83	11	92.92	93.60	-1	6,338	-0.02%
2020/10/30	1	93.50	500	93.56	93.20	-499	6,478	-7.70%	大賣/鉅額交易
2020/10/27	0	0.00	1,105	93.90	94.50	-1,105	6,680	-16.54%	大賣/鉅額交易
2020/10/26	0	0.00	2	95.60	95.40	-2	6,777	-0.03%
2020/10/23	10	95.15	200	95.22	95.40	-190	6,931	-2.74%	大賣/鉅額交易
2020/10/22	0	0.00	219	96.61	96.20	-219	7,492	-2.92%	大賣/鉅額交易
2020/10/21	5	98.92	5	98.68	97.10	0	7,886	0.00%
2020/10/20	0	0.00	1	97.80	98.50	-1	8,046	-0.01%
2020/10/19	3	97.67	5	97.40	97.10	-2	8,531	-0.02%
2020/10/16	23	98.31	2	98.40	98.20	21	8,724	0.24%
2020/10/15	1	99.40	10	98.34	98.50	-9	8,772	-0.10%
2020/10/14	11	99.55	6	99.75	99.40	5	8,800	0.06%
2020/10/13	2	99.05	4	98.68	98.50	-2	8,855	-0.02%
2020/10/12	18	98.62	68	97.77	99.00	-50	8,854	-0.56%
2020/10/08	131	99.01	39	98.70	98.50	92	8,817	1.04%	大買/
2020/10/07	6	96.47	38	96.56	96.50	-32	8,698	-0.37%
2020/10/06	81	96.50	40	96.46	96.70	41	8,709	0.47%
2020/10/05	50	96.22	44	95.74	95.30	6	8,729	0.07%
2020/09/30	45	96.12	75	95.82	96.10	-30	8,722	-0.34%
2020/09/29	71	97.49	32	97.67	95.00	39	8,693	0.45%
2020/09/28	111	96.84	33	95.78	97.80	78	8,607	0.91%	大買/
2020/09/25	0	0.00	5	89.20	89.10	-5	8,528	-0.06%
2020/09/24	328	91.20	28	91.17	90.80	300	8,630	3.48%	大買/鉅額交易
2020/09/23	24	93.63	0	0.00	93.60	24	8,682	0.28%
2020/09/22	11	94.40	11	92.40	92.70	0	8,722	0.00%
2020/09/21	1	94.40	16	93.81	93.50	-15	8,745	-0.17%
2020/09/16	1	97.50	11	96.17	95.60	-10	8,794	-0.11%
2020/09/15	15	97.23	15	96.38	96.00	0	8,783	0.00%
2020/09/14	28	97.64	41	97.69	97.90	-13	8,745	-0.15%
2020/09/11	33	96.47	37	96.42	97.40	-4	8,687	-0.05%
2020/09/10	19	97.81	23	98.10	97.30	-4	8,638	-0.05%
2020/09/09	19	94.86	33	95.18	96.20	-14	8,636	-0.16%
2020/09/08	24	97.12	43.1	97.01	96.00	-19.1	8,629	-0.22%
2020/09/07	196.1	98.53	114	98.73	96.50	82.1	8,619	0.95%	大買/大賣/
2020/09/04	35.1	93.90	155	93.68	93.80	-120	8,487	-1.41%	大賣/鉅額交易
2020/09/03	193	96.05	436	95.09	96.00	-243	8,459	-2.87%	大買/大賣/鉅額交易
2020/09/02	29	94.08	20	93.94	94.60	9	8,345	0.11%
2020/09/01	8	93.34	9	93.41	93.10	-1	8,348	-0.01%
2020/08/31	15	94.48	15	94.91	93.50	0	8,317	0.00%
2020/08/28	0	0.00	2	93.70	93.90	-2	8,160	-0.02%
2020/08/27	1	94.60	20	94.08	93.30	-19	8,141	-0.23%
2020/08/26	10	94.99	46	94.74	93.70	-36	8,112	-0.44%
2020/08/25	52	94.50	79	93.91	94.40	-27	8,088	-0.33%
2020/08/24	56	92.16	9	91.64	91.90	47	8,028	0.59%
2020/08/21	26	87.67	18	87.23	88.30	8	7,952	0.10%
2020/08/20	2	85.00	37	85.95	84.80	-35	7,882	-0.44%
2020/08/19	117	91.09	113	90.69	89.50	4	7,851	0.05%	大買/大賣/
2020/08/18	20	90.00	51	90.43	89.60	-31	7,794	-0.40%
2020/08/17	10	91.30	25	90.60	90.30	-15	7,790	-0.19%
2020/08/14	11	91.87	42	91.30	91.50	-31	7,809	-0.40%
2020/08/13	75	90.87	22	90.19	91.40	53	7,764	0.68%
2020/08/12	1	87.60	24	87.73	88.20	-23	7,641	-0.30%
2020/08/11	49	89.64	2	89.20	89.90	47	7,618	0.62%
2020/08/10	14	88.64	13	89.25	87.20	1	7,603	0.01%
2020/08/07	70	90.64	20	90.51	89.70	50	7,614	0.66%
2020/08/06	60	93.21	1,005.1	93.03	92.10	-945.1	7,480	-12.63%	大賣/鉅額交易
2020/08/05	61.1	95.45	19	95.32	97.70	42.1	7,132	0.59%
2020/08/04	46	93.50	1	92.50	93.10	45	6,992	0.64%
2020/08/03	8	94.04	5	94.30	93.20	3	6,925	0.04%
2020/07/31	43	95.85	17	95.97	95.20	26	6,880	0.38%
2020/07/30	23	96.15	23	96.31	95.10	0	6,820	0.00%
2020/07/29	42	94.98	17	95.49	95.20	25	6,724	0.37%
2020/07/28	93	98.22	194	98.43	95.50	-101	6,632	-1.52%	大賣/鉅額交易
2020/07/27	164	94.48	160.3	94.20	93.90	3.8	6,091	0.06%	大買/大賣/
2020/07/24	28.1	90.21	22	89.79	89.00	6.1	5,776	0.11%
2020/07/23	75.1	93.09	129	93.77	91.30	-53.9	5,658	-0.95%	大賣/
2020/07/22	61	87.18	49.6	86.20	90.70	11.4	5,280	0.22%
2020/07/21	106	83.19	9	82.46	82.50	97	5,158	1.88%	大買/
2020/07/20	21	82.36	3	81.40	81.20	18	5,127	0.35%
2020/07/17	8	81.75	101	82.48	81.20	-93	5,099	-1.82%	大賣/
2020/07/16	0	0.00	15	83.40	83.00	-15	5,024	-0.30%
2020/07/15	0	0.00	25	82.96	82.30	-25	5,011	-0.50%
2020/07/14	35	82.82	0	0.00	82.60	35	5,031	0.70%
2020/07/13	20	82.15	0	0.00	82.30	20	5,060	0.40%
2020/07/10	12	82.14	173	81.58	82.00	-161	5,176	-3.11%	大賣/鉅額交易
2020/07/09	12	80.87	10	80.15	81.00	2	5,203	0.04%
2020/07/08	5	81.50	157	81.93	81.50	-152	5,184	-2.93%	大賣/鉅額交易
2020/07/07	11	82.93	28	81.92	81.90	-17	5,238	-0.32%
2020/07/06	1	80.30	707	79.23	80.30	-706	5,212	-13.54%	大賣/鉅額交易
2020/07/03	12	80.47	27	79.68	80.90	-15	5,215	-0.29%
2020/07/02	12	79.17	1	78.80	79.10	11	5,189	0.21%
2020/07/01	10	78.60	4	78.20	78.60	6	5,144	0.12%
2020/06/30	0	0.00	28	78.24	77.80	-28	5,157	-0.54%
2020/06/29	47	79.10	42	78.97	77.50	5	5,212	0.10%
2020/06/24	11	78.50	15	78.90	78.30	-4	5,290	-0.08%
2020/06/23	0	0.00	37	77.69	77.90	-37	5,423	-0.68%
2020/06/22	46	78.01	3	78.80	78.30	43	5,525	0.78%
2020/06/15	1	75.50	10	75.95	76.00	-9	6,083	-0.15%
2020/06/12	6	75.92	20	75.80	75.70	-14	6,087	-0.23%
2020/06/11	7	77.97	15	78.47	77.20	-8	6,109	-0.13%
2020/06/10	3	77.13	28	76.38	77.20	-25	6,099	-0.41%
2020/06/09	3	76.43	10	76.27	75.80	-7	6,181	-0.11%
2020/06/08	12	74.50	57	74.69	75.80	-45	6,305	-0.71%
2020/06/05	0	0.00	47	74.03	74.40	-47	6,300	-0.75%
2020/06/04	65	73.93	17	73.78	73.60	48	6,361	0.75%
2020/06/03	0	0.00	14	73.56	73.40	-14	6,422	-0.22%
2020/06/02	2	73.70	2	73.80	73.20	0	6,435	0.00%
2020/05/29	10	73.14	10	71.50	73.50	0	6,453	0.00%
2020/05/28	1	71.60	2	71.45	71.60	-1	6,447	-0.02%
2020/05/26	17	71.79	17	71.81	71.20	0	6,514	0.00%
2020/05/25	54	71.22	0	0.00	71.50	54	6,524	0.83%
2020/05/22	0	0.00	500.1	69.54	69.50	-500.1	6,581	-7.60%	大賣/鉅額交易
2020/05/21	0.1	70.00	0	0.00	69.90	0.1	6,735	0.00%
2020/05/20	0	68.60	14	68.26	68.40	-14	6,756	-0.21%
2020/05/19	0	0.00	17	68.52	68.50	-17	6,748	-0.25%
2020/05/18	11	68.47	31.1	67.90	67.60	-20.1	6,734	-0.30%
2020/05/15	25	70.70	37.1	70.28	70.10	-12.1	6,724	-0.18%
2020/05/14	51.1	74.12	35	74.05	71.70	16.1	6,681	0.24%
2020/05/13	54.1	72.57	25	71.40	72.80	29.1	6,547	0.44%
2020/05/12	26	70.73	0	0.00	70.80	26	6,516	0.40%
2020/05/11	1	71.00	0	0.00	70.20	1	6,516	0.02%
2020/05/08	3	71.47	2	70.70	70.40	1	6,544	0.02%
2020/05/06	0	0.00	1	69.30	69.30	-1	6,582	-0.02%
2020/05/04	2	69.20	0	0.00	69.50	2	6,636	0.03%
2020/04/30	20	69.75	0	0.00	69.90	20	6,624	0.30%
2020/04/29	1	68.20	0.1	68.90	68.60	0.9	6,573	0.01%
2020/04/27	2.1	67.61	2	67.55	67.60	0.1	6,581	0.00%
2020/04/24	0	0.00	717	66.60	66.80	-717	6,522	-10.99%	大賣/鉅額交易
2020/04/22	3	66.23	6	66.43	67.50	-3	6,486	-0.05%
2020/04/21	0	0.00	1	67.00	66.50	-1	6,537	-0.02%
2020/04/20	18	67.92	1	67.90	68.00	17	6,663	0.26%
2020/04/17	123	68.82	21.1	69.97	68.20	102	6,683	1.53%	大買/鉅額交易
2020/04/16	4	67.98	2.1	67.70	67.70	2	6,616	0.03%
2020/04/15	4.1	66.63	83	66.48	68.00	-78.9	6,543	-1.21%
2020/04/14	88	63.97	6	65.80	65.50	82	6,409	1.28%
2020/04/13	1	62.60	18	63.00	63.00	-17	6,323	-0.27%
2020/04/10	0	0.00	2	62.50	62.90	-2	6,302	-0.03%
2020/04/09	0	0.00	9	61.71	62.40	-9	6,216	-0.14%
2020/04/08	27	61.02	2	60.80	61.60	25	6,163	0.41%
2020/04/07	3	61.00	1	61.50	61.20	2	6,065	0.03%
2020/04/06	3	59.30	1	59.30	59.50	2	6,009	0.03%
2020/03/31	113	58.76	0	0.00	59.30	113	6,153	1.84%	大買/鉅額交易
2020/03/30	3	58.43	16	58.50	58.60	-13	6,083	-0.21%
2020/03/27	14	60.94	20	60.51	60.50	-6	5,973	-0.10%
2020/03/26	16	58.01	0	0.00	59.00	16	5,822	0.27%
2020/03/25	3	59.43	0	0.00	59.00	3	5,718	0.05%
2020/03/24	0	0.00	17	56.91	56.70	-17	5,656	-0.30%
2020/03/23	0	0.00	9	55.52	55.00	-9	5,687	-0.16%
2020/03/20	277	60.15	1	59.70	58.90	276	5,750	4.80%	大買/鉅額交易
2020/03/19	4	58.28	69	57.60	57.60	-65	5,614	-1.16%
2020/03/18	1	63.50	83	64.06	64.00	-82	5,639	-1.45%
2020/03/17	21	66.49	0	0.00	65.00	21	5,724	0.37%
2020/03/16	0	0.00	7	69.10	67.00	-7	5,852	-0.12%
2020/03/13	0	0.00	6	67.15	70.00	-6	5,922	-0.10%
2020/03/12	0	0.00	20	71.03	71.40	-20	5,974	-0.33%
2020/03/11	11	71.61	0	0.00	71.80	11	6,038	0.18%
2020/03/10	1	71.50	15	70.90	72.00	-14	6,380	-0.22%
2020/03/09	1	73.00	1	74.00	72.90	0	6,726	0.00%
2020/03/06	21	74.67	0	74.60	74.50	21	6,781	0.31%
2020/03/05	2	75.40	2	75.30	75.10	0	6,804	0.00%
2020/03/04	0	0.00	15	74.90	74.70	-15	6,847	-0.22%
2020/03/03	111	75.16	0	0.00	75.10	111	6,861	1.62%	大買/鉅額交易
2020/03/02	40	73.90	0	0.00	74.00	40	6,891	0.58%
2020/02/27	0	0.00	47	73.97	74.20	-47	7,119	-0.66%
2020/02/26	0	0.00	11	74.17	74.90	-11	7,176	-0.15%
2020/02/25	2	74.60	6	75.30	75.30	-4	7,200	-0.06%
2020/02/24	10	74.59	182	74.48	74.00	-172	7,139	-2.41%	大賣/鉅額交易
2020/02/21	160	78.36	0	0.00	78.40	160	6,994	2.29%	大買/鉅額交易
2020/02/20	0	0.00	4	77.83	77.70	-4	6,922	-0.06%
2020/02/19	0	0.00	11	77.82	78.00	-11	6,909	-0.16%
2020/02/18	1	78.00	0.1	77.90	77.90	0.9	6,943	0.01%
2020/02/17	21	78.13	0	0.00	78.30	21	6,895	0.30%
2020/02/14	0.1	78.60	0	0.00	79.00	0.1	6,821	0.00%
2020/02/13	200	78.90	1	79.00	78.80	199	6,802	2.93%	大買/鉅額交易
2020/02/12	18	78.38	0	0.00	78.50	18	6,766	0.27%
2020/02/10	2	77.20	16	77.28	76.90	-14	6,668	-0.21%
2020/02/07	1	77.50	0	0.00	77.70	1	6,662	0.02%
2020/02/06	0	0.00	84	77.99	78.90	-84	6,644	-1.26%
2020/02/05	0	0.00	120	76.34	76.50	-120	6,663	-1.80%	大賣/鉅額交易
2020/02/04	5	76.00	0	0.00	76.80	5	6,692	0.07%
2020/02/03	0	0.00	19	73.81	74.50	-19	6,676	-0.28%
2020/01/31	2	75.20	0	0.00	75.20	2	6,658	0.03%
2020/01/30	35	75.86	21	74.94	75.00	14	6,642	0.21%
2020/01/20	15	79.60	0	0.00	79.30	15	6,534	0.23%
2020/01/17	10	79.90	0	0.00	79.60	10	6,488	0.15%
2020/01/16	1	80.20	2	79.90	80.10	-1	6,522	-0.02%
2020/01/15	166	81.65	47	81.64	81.00	119	6,483	1.84%	大買/鉅額交易
2020/01/14	480	81.37	34	81.57	83.10	446	6,389	6.98%	大買/鉅額交易
2020/01/13	47	79.61	120	77.65	79.80	-73	6,228	-1.17%	大賣/
2020/01/10	1	77.50	0	0.00	77.50	1	6,176	0.02%
2020/01/09	0	0.00	10	77.40	77.50	-10	6,167	-0.16%
2020/01/08	11	76.75	8	76.36	76.80	3	6,204	0.05%
2020/01/07	0	0.00	17	76.85	77.40	-17	6,196	-0.27%
2020/01/06	0	0.00	632	77.59	77.50	-632	6,168	-10.25%	大賣/鉅額交易
2020/01/03	41	79.24	49	78.56	78.00	-8	6,122	-0.13%
2020/01/02	4	79.05	6	78.78	78.80	-2	6,067	-0.03%
2019/12/31	0	0.00	4	79.58	79.30	-4	6,019	-0.07%
2019/12/30	8	80.53	7	80.46	80.20	1	6,024	0.02%
2019/12/27	147	80.02	74	79.23	80.00	73	5,985	1.22%	大買/
2019/12/26	124	78.05	17	77.89	78.10	107	5,767	1.86%	大買/鉅額交易
2019/12/25	17	78.55	1	78.00	78.30	16	5,805	0.28%
2019/12/24	1	77.10	3	76.90	76.40	-2	5,900	-0.03%
2019/12/23	0	0.00	2	77.55	77.80	-2	5,891	-0.03%
2019/12/20	1	77.20	0	77.20	77.20	1	5,915	0.02%
2019/12/19	0	0.00	3.1	77.70	77.70	-3.1	5,892	-0.05%
2019/12/18	6	80.16	24	79.64	78.70	-18	5,851	-0.31%
2019/12/17	54.1	77.66	12	77.68	78.60	42.1	5,747	0.73%
2019/12/16	836	77.54	67	77.56	77.30	769	5,662	13.58%	大買/鉅額交易
2019/12/13	207	76.97	35	76.73	77.00	172	5,630	3.05%	大買/鉅額交易
2019/12/12	12	77.18	230.2	77.21	77.00	-218.2	5,505	-3.96%	大賣/鉅額交易
2019/12/11	61	75.57	28	75.94	77.40	33	5,432	0.61%
2019/12/10	762.1	77.07	34	77.20	76.00	728.1	5,289	13.76%	大買/鉅額交易
2019/12/09	94	76.79	45	77.76	76.70	49	5,178	0.95%
2019/12/06	4	77.80	58	79.79	77.90	-54	5,055	-1.07%
2019/12/05	1,182	81.24	195	79.97	79.60	987	4,882	20.22%	大買/大賣/鉅額交易
2019/12/04	283	77.01	147	77.03	76.20	136	4,564	2.98%	大買/大賣/鉅額交易
2019/12/03	0	0.00	0.1	73.00	73.10	-0.1	4,170	0.00%
2019/12/02	2.1	70.21	2	70.55	70.70	0.1	4,111	0.00%
2019/11/29	11	71.90	3	71.77	71.60	8	4,239	0.19%
2019/11/28	0	0.00	24	72.36	72.40	-24	4,183	-0.57%
2019/11/27	13.1	71.94	12	72.01	71.10	1.1	4,140	0.03%
2019/11/26	52	71.36	12	71.79	72.00	40	4,053	0.99%
2019/11/25	40	69.30	2	69.00	68.80	38	3,784	1.00%
2019/11/22	2	67.50	3	67.10	68.00	-1	3,686	-0.03%
2019/11/21	30	66.47	15	66.16	66.70	15	3,627	0.41%
2019/11/20	1	66.40	2	67.30	65.20	-1	3,592	-0.03%
2019/11/19	18	66.25	2	66.90	66.50	16	3,552	0.45%
2019/11/15	30	65.00	240	65.99	66.60	-210	3,539	-5.93%	大賣/鉅額交易
2019/11/13	1	64.20	0	0.00	64.30	1	3,532	0.03%
2019/11/11	0	0.00	2	64.05	64.10	-2	3,556	-0.06%
2019/11/07	3	65.73	302	65.67	65.60	-299	3,560	-8.40%	大賣/鉅額交易
2019/11/06	5	66.22	0	0.00	66.70	5	3,561	0.14%
2019/11/05	4	68.00	2	66.60	66.50	2	3,557	0.06%
2019/11/04	1	67.40	7	67.29	67.40	-6	3,522	-0.17%
2019/11/01	2	64.75	4	65.30	65.20	-2	3,511	-0.06%
2019/10/30	2	63.95	0	0.00	64.10	2	3,493	0.06%
2019/10/29	0	0.00	2	64.85	64.20	-2	3,610	-0.06%
2019/10/25	1	64.80	20	64.70	64.30	-19	3,649	-0.52%
2019/10/24	5	64.40	3	64.40	64.70	2	3,664	0.05%
2019/10/23	2	62.70	0.1	63.00	62.60	2	3,661	0.05%
2019/10/22	1.1	63.12	0	0.00	63.50	1.1	3,697	0.03%
2019/10/18	1	63.20	0	0.00	63.00	1	3,868	0.03%
2019/10/17	0	0.00	5	63.60	64.30	-5	3,946	-0.13%
2019/10/16	501	64.50	47	64.40	64.60	454	3,945	11.51%	大買/鉅額交易
2019/10/15	1	62.60	0	0.00	63.50	1	3,920	0.03%
2019/10/14	0	0.00	5	62.20	62.60	-5	3,937	-0.13%
2019/10/09	5	61.60	0	0.00	61.70	5	3,912	0.13%
2019/10/08	12	62.57	0	0.00	62.40	12	3,911	0.31%
2019/10/07	2	60.90	100	61.33	61.20	-98	3,894	-2.52%
2019/10/03	1	61.50	0	0.00	61.20	1	3,875	0.03%
2019/10/02	1	61.80	1	62.40	62.40	0	3,857	0.00%
2019/10/01	7	62.03	0	0.00	62.00	7	3,890	0.18%
2019/09/27	34	64.06	0	0.00	62.70	34	3,858	0.88%
2019/09/26	17	66.50	5	66.50	66.40	12	3,817	0.31%
2019/09/25	5	66.00	0	0.00	66.20	5	3,860	0.13%
2019/09/24	1	67.20	14	66.95	66.80	-13	3,866	-0.34%
2019/09/23	0	0.00	11	67.60	67.60	-11	3,934	-0.28%
2019/09/19	0	0.00	9	68.86	68.20	-9	4,038	-0.22%
2019/09/18	18	68.58	8	67.84	68.60	10	4,064	0.25%
2019/09/16	0	0.00	1.1	66.28	66.00	-1.1	3,970	-0.03%
2019/09/12	0	0.00	1	65.40	65.60	-1	3,958	-0.03%
2019/09/11	0.1	64.60	0	0.00	65.00	0.1	3,958	0.00%
2019/09/10	5	64.50	0	0.00	65.00	5	3,922	0.13%
2019/09/09	0	0.00	9.1	66.26	65.80	-9.1	3,870	-0.24%
2019/09/06	2	65.70	8	65.25	66.10	-6	3,880	-0.15%
2019/09/05	1	65.00	0.1	64.80	64.90	0.9	3,870	0.02%
2019/09/04	1	65.00	1	65.40	65.10	0	3,918	0.00%
2019/09/03	6.1	65.04	0	0.00	64.50	6.1	3,948	0.15%
2019/09/02	0.1	64.00	0	0.00	64.10	0.1	3,851	0.00%
2019/08/30	67	63.63	5	63.60	64.00	62	3,876	1.60%
2019/08/29	5	63.00	0	62.80	62.70	5	3,871	0.13%
2019/08/27	2	63.30	1	62.90	63.30	1	3,890	0.03%
2019/08/26	0	0.00	10	62.75	62.80	-10	3,942	-0.25%
2019/08/22	0	0.00	5	61.98	61.90	-5	4,064	-0.12%
2019/08/21	2	62.20	2	62.25	62.10	0	4,141	0.00%
2019/08/20	0	0.00	0.1	62.00	61.90	-0.1	4,183	0.00%
2019/08/19	2	62.15	2	62.25	62.20	0	4,223	0.00%
2019/08/16	2	62.35	1	62.20	62.70	1	4,230	0.02%
2019/08/15	0	61.10	0	0.00	60.90	0	4,243	0.00%
2019/08/14	20	61.80	0	0.00	61.50	20	4,382	0.46%
2019/08/06	28	61.65	0	0.00	62.20	28	4,561	0.61%
2019/08/05	2	62.50	1	61.40	61.90	1	4,559	0.02%
2019/08/02	168	61.92	38.1	63.00	64.00	130	4,565	2.85%	大買/鉅額交易
2019/07/31	2	63.10	52	63.02	63.30	-50	4,571	-1.09%
2019/07/30	156	63.98	0	0.00	63.50	156	4,487	3.48%	大買/鉅額交易
2019/07/29	16	64.50	0.1	64.20	64.50	16	4,572	0.35%
2019/07/26	0	0.00	22	63.61	64.00	-22	4,691	-0.47%
2019/07/24	316.1	64.58	1	64.30	64.50	315.1	4,772	6.60%	大買/鉅額交易
2019/07/23	1,110	64.49	0	0.00	64.50	1,110	4,776	23.24%	大買/鉅額交易
2019/07/22	0	0.00	106	62.53	63.10	-106	4,709	-2.25%	大賣/鉅額交易
2019/07/19	23	62.00	0	0.00	62.00	23	4,718	0.49%
2019/07/17	2	61.65	0	0.00	61.40	2	4,725	0.04%
2019/07/16	38	62.58	3	63.00	62.70	35	4,712	0.74%
2019/07/15	0	0.00	12	61.30	61.80	-12	4,829	-0.25%
2019/07/10	0	0.00	64	60.94	61.00	-64	4,947	-1.29%
2019/07/09	2	60.00	0	0.00	60.80	2	4,973	0.04%
2019/07/05	0	0.00	3	61.20	60.30	-3	5,037	-0.06%
2019/07/04	7	61.60	84	61.46	61.20	-77	5,038	-1.53%
2019/07/03	0	0.00	796	64.16	64.60	-796	5,088	-15.64%	大賣/鉅額交易
2019/06/27	0	0.00	4	65.53	66.00	-4	4,979	-0.08%
2019/06/26	1	63.70	3	64.37	65.00	-2	4,944	-0.04%
2019/06/25	0	0.00	7	64.94	65.20	-7	4,965	-0.14%
2019/06/21	5	64.20	0	0.00	64.20	5	4,979	0.10%
2019/06/20	0	0.00	3	63.80	63.00	-3	5,040	-0.06%
2019/06/19	0	0.00	6	63.20	63.00	-6	5,100	-0.12%
2019/06/17	350	61.13	0	0.00	60.50	350	5,150	6.80%	大買/鉅額交易
2019/06/13	0	0.00	0.1	61.10	61.00	-0.1	5,189	0.00%
2019/06/12	1	59.90	1	59.60	60.50	0	5,218	0.00%
2019/06/11	0	0.00	14.1	59.94	60.00	-14.1	5,190	-0.27%
2019/06/10	26.1	60.37	0	0.00	59.80	26.1	5,145	0.51%
2019/06/06	1	59.20	0	0.00	58.20	1	5,167	0.02%
2019/06/03	0	0.00	96	60.00	59.70	-96	5,298	-1.81%
2019/05/31	4	60.08	0	0.00	60.30	4	5,348	0.07%
2019/05/30	1	57.00	918	57.51	57.00	-917	5,346	-17.15%	大賣/鉅額交易
2019/05/29	2	58.80	214	58.54	57.50	-212	5,375	-3.94%	大賣/鉅額交易
2019/05/28	0	0.00	234	60.03	59.30	-234	5,379	-4.35%	大賣/鉅額交易
2019/05/27	246	59.97	12	59.72	60.00	234	5,522	4.24%	大買/鉅額交易
2019/05/24	1	60.20	1	60.20	60.20	0	5,510	0.00%
2019/05/22	30	61.18	0	0.00	60.70	30	5,571	0.54%
2019/05/21	2	59.00	0	0.00	60.00	2	5,621	0.04%
2019/05/17	0	0.00	8	63.09	63.00	-8	5,733	-0.14%
2019/05/16	0	0.00	11	63.60	63.70	-11	5,831	-0.19%
2019/05/15	0	0.00	35	64.20	64.20	-35	6,056	-0.58%
2019/05/14	32	63.88	0	0.00	64.00	32	6,218	0.51%
2019/05/13	90	64.47	0	0.00	64.50	90	6,279	1.43%
2019/05/10	0	0.00	15	64.94	64.00	-15	6,442	-0.23%
2019/05/09	172	64.61	8	63.84	63.70	164	6,526	2.51%	大買/鉅額交易
2019/05/08	0	0.00	81	65.90	66.00	-81	6,569	-1.23%
2019/05/07	0	0.00	1	66.70	66.20	-1	6,688	-0.01%
2019/05/06	4	64.10	0	0.00	64.60	4	6,704	0.06%
2019/05/03	3	65.33	6	64.93	65.00	-3	6,627	-0.05%
2019/05/02	1	66.20	6	67.00	65.70	-5	6,505	-0.08%
2019/04/26	0	0.00	1.1	68.00	68.00	-1.1	6,423	-0.02%
2019/04/25	35.1	69.86	0	0.00	70.20	35.1	6,353	0.55%
2019/04/24	0	0.00	4	68.90	69.10	-4	6,368	-0.06%
2019/04/23	8	69.70	21	69.71	69.10	-13	6,506	-0.20%
2019/04/22	0	0.00	20	68.85	68.90	-20	6,531	-0.31%
2019/04/19	21.1	69.04	35	69.27	69.20	-14	6,573	-0.21%
2019/04/18	46	69.57	3	69.20	69.20	43	6,541	0.66%
2019/04/17	20	68.56	0	0.00	68.70	20	6,513	0.31%
2019/04/15	6	67.90	19	67.80	67.80	-13	6,543	-0.20%
2019/04/11	206	67.26	0	0.00	67.00	206	6,607	3.12%	大買/鉅額交易
2019/04/10	4	66.70	0	0.00	67.20	4	6,612	0.06%
2019/04/03	0	0.00	186	68.45	68.80	-186	6,523	-2.85%	大賣/鉅額交易
2019/04/02	5	67.96	0	0.00	68.40	5	6,494	0.08%
2019/04/01	0	0.00	187	67.17	67.00	-187	6,446	-2.90%	大賣/鉅額交易
2019/03/28	0	0.00	7	65.29	65.20	-7	6,393	-0.11%
2019/03/27	1	67.20	187	67.36	67.00	-186	6,318	-2.94%	大賣/鉅額交易
2019/03/26	240	67.59	43	67.71	67.90	197	6,378	3.09%	大買/鉅額交易
2019/03/25	115	67.23	0	67.90	68.10	115	6,398	1.80%	大買/鉅額交易
2019/03/22	35	67.99	37.1	67.87	68.20	-2.1	6,318	-0.03%
2019/03/21	4	66.15	0	0.00	66.50	4	6,247	0.06%
2019/03/20	7.1	66.21	3.4	65.59	65.50	3.7	6,264	0.06%
2019/03/18	12	65.80	0	0.00	65.40	12	6,202	0.19%
2019/03/15	3	66.33	111	66.67	65.80	-108	6,164	-1.75%	大賣/鉅額交易
2019/03/14	5	66.40	711	66.50	66.50	-706	6,176	-11.43%	大賣/鉅額交易
2019/03/13	1.1	66.40	0	0.00	66.50	1.1	6,209	0.02%
2019/03/12	29	66.16	231	66.27	66.30	-202	6,251	-3.23%	大賣/鉅額交易
2019/03/11	110	65.93	316	65.80	65.50	-206	6,188	-3.33%	大買/大賣/鉅額交易
2019/03/08	33	67.46	347	67.27	66.80	-314	6,157	-5.10%	大賣/鉅額交易
2019/03/07	0	0.00	1	69.30	68.50	-1	6,139	-0.02%
2019/03/06	2	70.15	6	69.83	70.20	-4	6,188	-0.06%
2019/03/05	0	0.00	3	69.87	70.20	-3	6,260	-0.05%
2019/03/04	335	71.09	0	0.00	70.00	335	6,218	5.39%	大買/鉅額交易
2019/02/27	29	68.34	64	67.82	69.30	-35	6,111	-0.57%
2019/02/26	117	68.45	135	69.33	68.20	-18	6,113	-0.29%	大買/大賣/
2019/02/22	2	65.10	226	65.94	65.60	-224	5,926	-3.78%	大賣/鉅額交易
2019/02/21	47	66.51	0	0.00	66.10	47	5,890	0.80%
2019/02/20	4	67.00	91	66.77	66.00	-87	5,869	-1.48%
2019/02/19	511	65.93	99	66.15	66.90	412	5,805	7.10%	大買/鉅額交易
2019/02/18	226	69.23	55	68.69	67.40	171	5,713	2.99%	大買/鉅額交易
2019/02/15	5	65.30	309	66.25	65.50	-304	5,557	-5.47%	大賣/鉅額交易
2019/02/14	171	65.58	54	65.69	66.10	117	5,437	2.15%	大買/鉅額交易
2019/02/13	88	63.69	71	62.89	62.70	17	5,202	0.33%
2019/02/12	0	0.00	146	64.56	63.50	-146	5,100	-2.86%	大賣/鉅額交易
2019/02/11	43	64.98	8	64.94	65.10	35	5,035	0.70%
2019/01/30	50	66.00	51	66.60	66.60	-1	4,912	-0.02%
2019/01/29	1	64.50	28	64.38	64.40	-27	4,837	-0.56%
2019/01/28	48	64.72	940	64.74	64.50	-892	4,741	-18.81%	大賣/鉅額交易
2019/01/25	2	62.25	19	62.65	63.00	-17	4,686	-0.36%
2019/01/24	1	61.10	15	60.94	61.70	-14	4,742	-0.30%
2019/01/23	3	61.00	4	60.95	61.70	-1	4,929	-0.02%
2019/01/22	2	61.30	1	61.10	61.00	1	4,966	0.02%
2019/01/21	5	60.18	67	60.14	60.30	-62	5,037	-1.23%
2019/01/18	59	59.82	2	59.90	60.00	57	5,143	1.11%
2019/01/17	0	0.00	73	58.54	57.70	-73	5,214	-1.40%
2019/01/16	45	58.81	125	57.63	58.50	-80	5,295	-1.51%	大賣/
2019/01/15	190	57.59	8	57.10	58.00	182	5,279	3.45%	大買/鉅額交易
2019/01/14	0	0.00	34	55.58	55.70	-34	5,131	-0.66%
2019/01/11	49	56.39	35	56.32	56.30	14	5,087	0.28%
2019/01/10	5	56.86	8	57.04	56.30	-3	5,053	-0.06%
2019/01/08	3	57.60	3	57.40	57.50	0	5,007	0.00%
2019/01/07	2	58.25	0	0.00	58.50	2	4,998	0.04%
2019/01/04	2	57.20	2	56.90	57.40	0	5,013	0.00%
2019/01/03	1	61.30	8	60.96	59.60	-7	5,023	-0.14%
2019/01/02	68	62.03	5	61.75	63.00	63	5,061	1.24%
2018/12/28	3	59.43	2	59.35	59.50	1	5,037	0.02%
2018/12/27	3	61.20	0	0.00	60.70	3	5,078	0.06%
2018/12/26	9	61.32	10	60.65	60.30	-1	5,124	-0.02%
2018/12/24	9	62.52	8	62.50	62.10	1	5,128	0.02%
2018/12/22	0	0.00	10	62.63	62.60	-10	5,150	-0.19%
2018/12/21	8	62.89	2	62.95	62.50	6	5,234	0.11%
2018/12/20	1	64.20	64	63.89	62.50	-63	5,219	-1.21%
2018/12/19	47	66.04	23	64.88	64.00	24	5,204	0.46%
2018/12/18	29	63.74	12	63.61	63.70	17	5,148	0.33%
2018/12/17	16	62.41	5	61.68	62.60	11	5,206	0.21%
2018/12/14	5	62.16	0	0.00	61.00	5	5,237	0.10%
2018/12/13	3	63.80	25	61.47	61.30	-22	5,236	-0.42%
2018/12/12	7	61.50	0	0.00	61.60	7	5,281	0.13%
2018/12/11	0	0.00	3	58.53	58.40	-3	5,306	-0.06%
2018/12/10	10	58.16	0	0.00	57.60	10	5,414	0.18%
2018/12/07	17	59.18	0	0.00	58.10	17	5,459	0.31%
2018/12/06	0	0.00	4	61.70	58.10	-4	5,453	-0.07%
2018/12/05	7	64.03	4	63.23	62.80	3	5,449	0.06%
2018/12/04	1	68.00	11	67.73	67.50	-10	5,501	-0.18%
2018/12/03	1	68.00	14	67.71	69.00	-13	5,532	-0.23%
2018/11/30	7	65.34	9	65.51	64.80	-2	5,518	-0.04%
2018/11/29	4	65.08	95	65.23	64.40	-91	5,512	-1.65%
2018/11/28	123	64.64	8	64.09	64.80	115	5,469	2.10%	大買/鉅額交易
2018/11/27	9	60.60	0	0.00	61.80	9	5,388	0.17%
2018/11/26	0	0.00	9	60.97	60.40	-9	5,442	-0.17%
2018/11/23	0	0.00	47	61.94	60.40	-47	5,525	-0.85%
2018/11/22	233	62.11	37	61.32	62.10	196	5,587	3.51%	大買/鉅額交易
2018/11/21	38	61.72	11	61.10	61.40	27	5,619	0.48%
2018/11/20	13	60.30	0	0.00	60.30	13	5,657	0.23%
2018/11/19	10	60.30	108	60.50	60.10	-98	5,745	-1.71%	大賣/
2018/11/16	1	62.60	5	62.66	62.80	-4	5,717	-0.07%
2018/11/15	15	62.20	0	0.00	62.30	15	5,751	0.26%
2018/11/14	301	60.74	1	61.70	59.90	300	5,766	5.20%	大買/鉅額交易
2018/11/13	0	0.00	2	58.00	60.40	-2	5,754	-0.03%
2018/11/12	2	60.15	0	0.00	60.00	2	5,747	0.03%
2018/11/07	0	0.00	2	61.60	62.30	-2	5,774	-0.03%
2018/11/06	2	62.80	3	61.47	62.20	-1	5,779	-0.02%
2018/11/05	1	60.30	3	59.80	61.90	-2	5,828	-0.03%
2018/11/02	4	60.63	0	0.00	60.90	4	5,955	0.07%
2018/11/01	75	58.70	15	58.84	59.30	60	6,096	0.98%
2018/10/31	693	56.99	2	56.90	57.00	691	6,033	11.45%	大買/鉅額交易
2018/10/30	112	51.82	11	52.48	52.90	101	5,892	1.71%	大買/鉅額交易
2018/10/29	0	0.00	89	51.53	51.50	-89	5,897	-1.51%
2018/10/26	11	51.25	34	50.38	49.90	-23	5,844	-0.39%
2018/10/25	4	50.48	257	50.47	49.50	-253	5,769	-4.39%	大賣/鉅額交易
2018/10/24	12	54.11	0	0.00	55.00	12	5,665	0.21%
2018/10/23	6	56.58	241	56.89	56.30	-235	5,639	-4.17%	大賣/鉅額交易
2018/10/19	4	58.35	3	59.63	59.70	1	5,642	0.02%
2018/10/18	2	57.15	2	57.75	57.20	0	5,681	0.00%
2018/10/17	0	0.00	1	57.00	59.80	-1	5,735	-0.02%
2018/10/16	1	57.30	1	56.30	55.70	0	5,704	0.00%
2018/10/12	3	54.63	0	0.00	57.30	3	5,717	0.05%
2018/10/11	1	54.60	3	54.40	54.00	-2	5,740	-0.03%
2018/10/09	0	0.00	152	59.51	60.00	-152	5,686	-2.67%	大賣/鉅額交易
2018/10/08	45	61.52	11	61.60	61.00	34	5,598	0.61%
2018/10/05	51	62.45	20	62.45	62.80	31	5,535	0.56%
2018/10/04	1	65.90	29	65.73	65.70	-28	5,473	-0.51%
2018/10/03	22	69.48	1	69.30	68.00	21	5,451	0.39%
2018/10/02	0	0.00	1	68.00	68.00	-1	5,458	-0.02%
2018/10/01	2	68.40	9	68.34	68.10	-7	5,481	-0.13%
2018/09/28	1	67.90	66	67.94	68.00	-65	5,512	-1.18%
2018/09/27	0	0.00	86	67.73	68.20	-86	5,478	-1.57%
2018/09/26	0	0.00	8	68.34	68.50	-8	5,465	-0.15%
2018/09/25	0	0.00	15	68.93	68.80	-15	5,523	-0.27%
2018/09/21	51	68.97	95	68.79	70.30	-44	5,532	-0.80%
2018/09/20	13	66.10	3	65.50	66.70	10	5,466	0.18%
2018/09/19	6	65.30	195	65.31	65.10	-189	5,457	-3.46%	大賣/鉅額交易
2018/09/18	27	65.10	64	64.33	64.00	-37	5,493	-0.67%
2018/09/17	13	66.38	163	66.26	66.10	-150	5,447	-2.75%	大賣/鉅額交易
2018/09/14	211	66.07	475	65.14	66.10	-264	5,407	-4.88%	大買/大賣/鉅額交易
2018/09/13	0	0.00	470	61.74	63.30	-470	5,329	-8.82%	大賣/鉅額交易
2018/09/12	16	62.54	503	61.95	61.70	-487	5,295	-9.20%	大賣/鉅額交易
2018/09/11	12	65.27	1	64.80	64.70	11	5,282	0.21%
2018/09/10	17	65.19	20	64.50	64.70	-3	5,271	-0.06%
2018/09/07	3	70.23	7	70.64	69.70	-4	5,265	-0.08%
2018/09/06	26	71.45	88	69.93	70.10	-62	5,357	-1.16%
2018/09/05	51	74.03	135	73.04	72.40	-84	5,544	-1.52%	大賣/
2018/09/04	266	74.38	5	74.44	74.00	261	5,571	4.68%	大買/鉅額交易
2018/09/03	14	74.09	511	74.01	73.40	-497	5,657	-8.79%	大賣/鉅額交易
2018/08/31	77	74.63	1	74.10	74.50	76	5,622	1.35%
2018/08/30	14	73.58	2	74.10	73.60	12	5,551	0.22%
2018/08/29	1	76.20	98	74.77	75.50	-97	5,472	-1.77%
2018/08/28	400	76.09	180	76.08	76.00	220	5,378	4.09%	大買/大賣/鉅額交易
2018/08/27	273	73.17	18	73.46	74.00	255	5,327	4.79%	大買/鉅額交易
2018/08/24	15	71.33	41	70.60	70.80	-26	5,337	-0.49%
2018/08/23	0	0.00	4	73.18	73.90	-4	5,325	-0.08%
2018/08/22	10	74.90	43	74.06	74.10	-33	5,362	-0.62%
2018/08/21	14	75.10	15	74.33	76.20	-1	5,358	-0.02%
2018/08/20	5	75.52	18	73.67	73.00	-13	5,379	-0.24%
2018/08/17	7	75.30	13.2	75.15	75.10	-6.2	5,358	-0.11%
2018/08/16	29	74.61	12	74.93	75.00	17	5,361	0.32%
2018/08/15	14.1	76.67	57	74.73	74.10	-42.9	5,321	-0.81%
2018/08/14	9	77.00	113	77.15	76.70	-104	5,289	-1.97%	大賣/鉅額交易
2018/08/13	6.1	77.23	228	78.22	76.90	-221.9	5,262	-4.22%	大賣/鉅額交易
2018/08/10	1,234	82.81	13	82.18	82.30	1,221	5,200	23.48%	大買/鉅額交易
2018/08/09	20	81.66	1,451	81.17	81.50	-1,431	5,075	-28.20%	大賣/鉅額交易
2018/08/08	133	79.49	207	78.47	83.10	-74	4,918	-1.50%	大買/大賣/
2018/08/07	103	77.00	8	75.80	76.50	95	4,710	2.02%	大買/
2018/08/06	28	78.88	25	78.70	75.40	3	4,659	0.06%
2018/08/03	184	75.30	6	75.25	77.00	178	4,591	3.88%	大買/鉅額交易
2018/08/02	177	76.20	64	76.67	73.70	113	4,537	2.49%	大買/鉅額交易
2018/08/01	35	79.10	3	78.87	77.60	32	4,507	0.71%
2018/07/31	1	77.50	99	77.44	78.00	-98	4,434	-2.21%
2018/07/30	60	77.51	0.1	76.90	77.20	60	4,391	1.37%
2018/07/27	3.1	74.90	21	74.42	75.00	-18	4,377	-0.41%
2018/07/26	9	75.88	7	75.21	76.10	2	4,377	0.05%
2018/07/25	31	75.64	10	73.64	76.50	21	4,318	0.49%
2018/07/24	29	72.51	16	71.40	73.70	13	4,246	0.31%
2018/07/23	40	70.23	16	70.26	70.10	24	4,160	0.58%
2018/07/20	10	71.76	19	70.99	70.50	-9	4,128	-0.22%
2018/07/19	28	70.72	0	0.00	70.90	28	4,112	0.68%
2018/07/18	9	70.93	46	71.57	69.00	-37	4,088	-0.91%
2018/07/17	239	69.41	3	69.37	69.10	236	3,991	5.91%	大買/鉅額交易
2018/07/16	11	69.90	5	69.84	69.50	6	4,021	0.15%
2018/07/13	1	67.90	42	67.59	68.70	-41	4,022	-1.02%
2018/07/12	30	66.34	6	65.50	67.80	24	4,041	0.59%
2018/07/11	26	67.55	6	67.23	67.00	20	4,009	0.50%
2018/07/10	0	0.00	5	68.06	68.30	-5	3,965	-0.13%
2018/07/09	0	0.00	1	65.60	68.00	-1	3,927	-0.03%
2018/07/06	1	65.20	13	65.00	64.50	-12	3,900	-0.31%
2018/07/05	4	66.20	0	0.00	66.00	4	3,880	0.10%
2018/07/04	4	69.00	0	0.00	69.00	4	3,883	0.10%
2018/07/03	6	68.53	229	67.80	69.00	-223	3,887	-5.74%	大賣/鉅額交易
2018/07/02	2	69.55	0	0.00	69.80	2	3,864	0.05%
2018/06/29	10	69.03	0	0.00	69.80	10	3,866	0.26%
2018/06/28	29	68.29	45	68.14	68.20	-16	3,921	-0.41%
2018/06/27	6	69.43	71	69.46	69.30	-65	4,082	-1.59%
2018/06/26	60	69.24	34	69.00	70.00	26	4,039	0.64%
2018/06/25	55	68.49	21	68.22	69.00	34	4,044	0.84%
2018/06/22	55	68.26	10	66.43	68.50	45	4,093	1.10%
2018/06/21	560	67.38	16	67.24	68.10	544	4,062	13.39%	大買/鉅額交易
2018/06/20	340	66.06	6	64.92	66.70	334	4,031	8.28%	大買/鉅額交易
2018/06/19	5	67.60	15	67.87	66.00	-10	3,962	-0.25%
2018/06/15	22	69.74	21	69.20	69.30	1	3,885	0.03%
2018/06/14	63	69.79	76	69.42	70.00	-13	3,758	-0.35%
2018/06/13	157	70.75	53	69.85	70.40	104	3,608	2.88%	大買/鉅額交易
2018/06/12	6	69.23	0	0.00	67.20	6	3,365	0.18%
2018/06/11	127	69.75	10	70.61	69.70	117	3,296	3.55%	大買/鉅額交易
2018/06/08	213	66.52	0	0.00	66.60	213	3,177	6.70%	大買/鉅額交易
2018/06/07	1	66.90	0	0.00	66.80	1	3,177	0.03%
2018/06/06	2	66.00	0	0.00	65.70	2	3,178	0.06%
2018/06/05	250	64.41	0	0.00	65.00	250	3,172	7.88%	大買/鉅額交易
2018/06/01	0	0.00	50	65.86	65.10	-50	3,180	-1.57%
2018/05/31	0	0.00	7	66.00	65.60	-7	3,125	-0.22%
2018/05/30	121	65.82	0	0.00	64.50	121	3,035	3.99%	大買/鉅額交易
2018/05/29	99	65.91	0	0.00	66.00	99	3,012	3.29%
2018/05/23	0	0.00	409	62.13	62.00	-409	2,982	-13.71%	大賣/鉅額交易
2018/05/21	5	62.54	14	62.50	62.30	-9	2,995	-0.30%
2018/05/16	4	62.35	0	0.00	62.70	4	3,146	0.13%
2018/05/15	0	0.00	81	62.45	62.40	-81	3,198	-2.53%
2018/05/14	0	0.00	7	63.14	63.10	-7	3,228	-0.22%
2018/05/11	16	63.13	0	0.00	63.30	16	3,223	0.50%
2018/05/10	33	61.50	0	0.00	63.40	33	3,234	1.02%
2018/05/09	42	60.95	1	60.50	61.80	41	3,239	1.27%
2018/05/08	62	60.48	1	60.40	60.40	61	3,295	1.85%
2018/05/07	1	59.90	18	59.89	59.80	-17	3,299	-0.52%
2018/05/04	50	60.69	5	59.86	59.60	45	3,305	1.36%
2018/05/03	1	60.10	0	0.00	60.90	1	3,306	0.03%
2018/05/02	10	60.19	0	0.00	61.00	10	3,305	0.30%
2018/04/30	9	59.80	0	0.00	60.40	9	3,317	0.27%
2018/04/27	16	60.09	0	0.00	60.30	16	3,345	0.48%
2018/04/24	0	0.00	5	60.50	60.60	-5	3,501	-0.14%
2018/04/09	47	63.96	0	0.00	63.50	47	3,787	1.24%
2018/04/03	50	63.86	2	63.85	64.40	48	3,800	1.26%
2018/04/02	201	66.10	42	66.49	65.10	159	3,775	4.21%	大買/鉅額交易
2018/03/31	207	67.18	200.2	66.93	67.00	6.8	3,746	0.18%	大買/大賣/
2018/03/30	3	66.67	4	66.45	66.90	-1	3,619	-0.03%
2018/03/28	7	63.86	2	63.95	64.10	5	3,421	0.15%
2018/03/23	1	62.10	0	0.00	62.00	1	3,321	0.03%
2018/03/19	164	64.08	2	64.20	64.40	162	3,389	4.78%	大買/鉅額交易