中磊 (5388)-群益金鼎券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
124.0
漲跌
▼0.5
漲幅
-0.40%
成交量
3,776張
產業
上市通信網路類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

中磊 (5388)籌碼相關－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	37.4	124.93	25	124.72	124.00	12.4	5,216	0.24%
2024/04/29	35.4	124.10	25	123.54	124.50	10.4	5,187	0.20%
2024/04/26	42.4	122.93	14	122.43	123.00	28.4	5,163	0.55%
2024/04/25	7	122.21	7	122.50	122.00	0	5,156	0.00%
2024/04/24	24.2	124.13	170	123.82	124.00	-145.8	5,159	-2.83%	大賣/鉅額交易
2024/04/23	11.2	123.10	11	122.55	123.00	0.2	5,128	0.00%
2024/04/22	19	121.29	15	120.80	121.00	4	5,120	0.08%
2024/04/19	41.1	121.65	44	121.75	121.50	-3	5,100	-0.06%
2024/04/18	16	123.69	9	122.39	124.00	7	5,068	0.14%
2024/04/17	49.2	123.26	51	124.42	123.50	-1.8	5,025	-0.03%
2024/04/16	119.8	125.65	114	126.18	125.00	5.8	4,942	0.12%	大買/大賣/
2024/04/15	12	130.75	14	131.71	130.50	-2	4,918	-0.04%
2024/04/12	11	134.00	11	133.64	134.00	0	4,925	0.00%
2024/04/11	49.1	133.87	36	133.56	134.00	13.1	4,909	0.27%
2024/04/10	6	134.50	32	134.89	134.00	-26	4,902	-0.53%
2024/04/09	34	134.34	30	134.95	134.00	4	4,878	0.08%
2024/04/08	15	135.40	51	135.14	135.50	-36	4,850	-0.74%
2024/04/03	13	136.08	60	138.50	136.00	-47	4,843	-0.97%
2024/04/02	16	137.31	78	137.99	137.50	-62	4,821	-1.29%
2024/04/01	20	137.03	97	137.15	137.50	-77	4,801	-1.60%
2024/03/29	11.2	134.88	79	135.53	135.50	-67.8	4,769	-1.42%
2024/03/28	107	146.80	48.4	148.90	144.00	58.7	4,646	1.26%	大買/
2024/03/27	114.3	145.40	2	144.50	148.50	112.3	4,535	2.47%	大買/鉅額交易
2024/03/26	580.1	144.75	56.1	143.63	145.00	524	4,469	11.72%	大買/鉅額交易
2024/03/25	73.2	147.23	88	148.81	147.00	-14.8	4,390	-0.34%
2024/03/22	143.1	148.43	115	146.80	149.00	28.1	4,355	0.64%	大買/大賣/
2024/03/21	186	144.90	46	144.63	147.00	140	4,299	3.26%	大買/鉅額交易
2024/03/20	290.1	146.47	504	147.86	143.50	-213.9	4,290	-4.98%	大買/大賣/鉅額交易
2024/03/19	119	142.42	207	139.30	143.00	-88	4,364	-2.02%	大買/大賣/
2024/03/18	147	137.73	173	138.41	138.00	-26	4,498	-0.58%	大買/大賣/
2024/03/15	126	137.08	49	136.70	137.50	77	4,535	1.70%	大買/
2024/03/14	171	137.22	11	137.64	137.00	160	4,493	3.56%	大買/鉅額交易
2024/03/13	120	137.45	133	137.36	138.00	-13	4,441	-0.29%	大買/大賣/
2024/03/12	71	134.68	22	133.41	136.00	49	4,401	1.11%
2024/03/11	32	132.41	286	133.66	132.00	-254	4,374	-5.81%	大賣/鉅額交易
2024/03/08	191	137.38	78	137.56	135.50	113	4,320	2.62%	大買/鉅額交易
2024/03/07	91	139.87	211	141.23	140.00	-120	4,282	-2.80%	大賣/鉅額交易
2024/03/06	221	141.37	271	140.54	138.50	-50	4,202	-1.19%	大買/大賣/
2024/03/05	168	144.54	58	143.41	145.50	110	3,978	2.76%	大買/鉅額交易
2024/03/04	179	139.69	34.8	138.05	141.50	144.3	3,796	3.80%	大買/鉅額交易
2024/03/01	25	135.98	6	136.75	135.50	19	3,706	0.51%
2024/02/29	40	135.49	36	136.03	135.50	4	3,692	0.11%
2024/02/27	45	135.06	66	134.23	135.50	-21	3,654	-0.57%
2024/02/26	84	136.82	41	136.68	136.00	43	3,604	1.19%
2024/02/23	265	138.38	46	136.83	139.50	219	3,543	6.18%	大買/鉅額交易
2024/02/22	57	135.41	31	133.24	136.50	26	3,357	0.77%
2024/02/21	79	128.50	13	128.42	128.00	66	3,206	2.06%
2024/02/20	3	129.17	22	130.05	129.00	-19	3,213	-0.59%
2024/02/19	16	127.94	2	128.00	128.00	14	3,201	0.44%
2024/02/16	7	124.86	6	124.17	125.00	1	3,191	0.03%
2024/02/15	20	124.35	17	124.65	124.50	3	3,268	0.09%
2024/02/05	4.1	125.87	6	125.75	125.50	-2	3,269	-0.06%
2024/02/02	15	127.43	4	127.25	127.00	11	3,411	0.32%
2024/02/01	24	128.08	10	128.10	127.50	14	3,511	0.40%
2024/01/31	32	129.69	18.5	130.39	130.00	13.5	3,509	0.39%
2024/01/30	0	0.00	9	128.00	128.00	-9	3,476	-0.26%
2024/01/26	10	128.65	47	128.90	128.50	-37	3,495	-1.06%
2024/01/25	7	128.00	110	127.38	128.00	-103	3,542	-2.91%	大賣/鉅額交易
2024/01/24	5.1	127.40	278	127.24	127.50	-273	3,542	-7.71%	大賣/鉅額交易
2024/01/23	12	129.96	25	129.80	130.00	-13	3,519	-0.37%
2024/01/22	19	128.11	4	128.00	128.50	15	3,518	0.43%
2024/01/19	30	126.37	8	126.13	127.00	22	3,534	0.62%
2024/01/18	39.1	125.66	26	124.96	126.00	13.1	3,525	0.37%
2024/01/17	12	126.83	11	127.09	126.50	1	3,523	0.03%
2024/01/16	8.5	128.17	11	129.14	128.00	-2.5	3,534	-0.07%
2024/01/15	8	129.94	31	130.35	129.50	-23	3,532	-0.65%
2024/01/12	128.1	128.70	17	128.82	128.00	111.1	3,547	3.13%	大買/鉅額交易
2024/01/11	6	126.67	1	128.00	127.00	5	3,543	0.14%
2024/01/10	12.1	125.91	4	125.75	125.50	8.1	3,590	0.23%
2024/01/09	79	125.32	34	125.69	125.50	45	3,616	1.24%
2024/01/08	48	127.70	30	127.40	127.00	18	3,606	0.50%
2024/01/05	2	130.50	2	131.50	130.50	0	3,613	0.00%
2024/01/04	28	131.14	22	131.86	130.50	6	3,649	0.17%
2024/01/03	4	133.50	8	133.50	133.00	-4	3,677	-0.11%
2024/01/02	6	136.00	10	135.35	136.00	-4	3,667	-0.11%
2023/12/29	114	133.62	38	134.79	134.50	76	3,670	2.07%	大買/
2023/12/28	105	134.50	29	134.47	134.50	76	3,690	2.06%	大買/
2023/12/27	1	133.00	109	133.54	134.00	-108	3,720	-2.90%	大賣/鉅額交易
2023/12/26	105	132.70	15.5	132.45	133.50	89.5	3,733	2.40%	大買/
2023/12/25	209	131.88	35.3	132.22	131.50	173.7	3,760	4.62%	大買/鉅額交易
2023/12/22	253	134.19	103	134.12	133.00	150	3,865	3.88%	大買/大賣/鉅額交易
2023/12/21	19	131.95	98.3	131.94	131.00	-79.3	3,822	-2.07%
2023/12/20	158.1	133.78	49	134.19	133.00	109.1	3,821	2.86%	大買/鉅額交易
2023/12/19	72	133.91	140	133.95	133.50	-68	3,811	-1.78%	大賣/
2023/12/18	37.1	137.11	45	138.32	136.50	-8	3,802	-0.21%
2023/12/15	57.1	137.62	103	138.14	137.00	-45.9	3,741	-1.23%	大賣/
2023/12/14	96	140.94	78	140.84	141.00	18	3,682	0.49%
2023/12/13	121	136.62	135	135.24	136.50	-14	3,371	-0.41%	大買/大賣/
2023/12/12	30	128.52	88	128.92	128.50	-58	3,142	-1.84%
2023/12/11	3	125.82	29	125.26	126.00	-26	3,098	-0.84%
2023/12/08	6	123.58	12	124.33	123.50	-6	3,094	-0.19%
2023/12/07	22	123.32	21	123.90	123.00	1	3,129	0.03%
2023/12/06	192	125.75	39	125.73	125.00	153	3,228	4.74%	大買/鉅額交易
2023/12/05	10	126.85	15	126.30	127.00	-5	3,230	-0.15%
2023/12/04	14.2	127.42	44	127.40	127.00	-29.8	3,302	-0.90%
2023/12/01	9	126.28	53	126.49	125.50	-44	3,433	-1.28%
2023/11/30	6	124.08	17	123.71	124.00	-11	3,442	-0.32%
2023/11/29	42	124.05	10	124.05	124.00	32	3,435	0.93%
2023/11/28	9	121.11	32	122.28	123.00	-23	3,453	-0.67%
2023/11/27	47	119.69	42	119.68	119.50	5	3,476	0.14%
2023/11/24	12	121.54	1	121.50	121.00	11	3,487	0.32%
2023/11/23	18	122.33	8	122.00	121.50	10	3,545	0.28%
2023/11/22	38	123.26	17	122.94	123.00	21	3,581	0.59%
2023/11/21	11	123.68	55	123.57	123.50	-44	3,621	-1.21%
2023/11/20	12	121.63	1.1	122.45	122.00	10.9	3,669	0.30%
2023/11/17	46	120.90	15	120.57	121.50	31	3,769	0.82%
2023/11/16	9	122.61	17	123.24	122.50	-8	3,815	-0.21%
2023/11/15	7	121.14	54	121.81	121.00	-47	3,881	-1.21%
2023/11/14	407	123.24	162	125.19	123.00	245	3,883	6.31%	大買/大賣/鉅額交易
2023/11/13	36	121.03	55	120.64	120.00	-19	3,893	-0.49%
2023/11/10	21	121.74	302	121.08	121.50	-281	3,887	-7.23%	大賣/鉅額交易
2023/11/09	28	114.93	63	114.18	113.50	-35	3,781	-0.93%
2023/11/08	180	120.38	13.2	120.48	120.00	166.8	3,751	4.45%	大買/鉅額交易
2023/11/07	109.2	119.31	88	118.65	119.50	21.2	3,783	0.56%	大買/
2023/11/06	7	118.71	8.2	118.82	118.50	-1.2	3,833	-0.03%
2023/11/03	11.2	118.54	42	117.76	118.00	-30.8	3,870	-0.80%
2023/11/02	41.7	117.05	41	116.98	116.50	0.7	3,910	0.02%
2023/11/01	42	112.18	13	112.08	112.50	29	4,043	0.72%
2023/10/31	33.1	114.19	59	114.39	112.50	-25.9	4,146	-0.62%
2023/10/30	20	114.05	32	115.31	115.50	-12	4,467	-0.27%
2023/10/27	40	113.59	9	114.22	112.50	31	4,977	0.62%
2023/10/26	17	115.03	22	115.64	115.00	-5	5,299	-0.09%
2023/10/25	4	116.50	3.1	117.52	116.50	0.9	5,373	0.02%
2023/10/24	10.1	115.66	23	115.46	116.50	-12.9	5,385	-0.24%
2023/10/23	4	114.00	7	115.00	114.00	-3	5,401	-0.06%
2023/10/20	15	114.27	9	114.33	114.50	6	5,447	0.11%
2023/10/19	3	115.67	2	116.75	115.50	1	5,476	0.02%
2023/10/18	30	115.77	22	117.09	115.50	8	5,527	0.14%
2023/10/17	29	120.03	47	120.29	118.50	-18	5,537	-0.33%
2023/10/16	46	119.13	22.1	119.32	118.50	23.9	5,613	0.43%
2023/10/13	25	120.88	53	121.41	121.50	-28	5,699	-0.49%
2023/10/12	369	119.76	5	120.10	119.00	364	5,766	6.31%	大買/鉅額交易
2023/10/11	48	117.81	37	119.22	117.00	11	5,809	0.19%
2023/10/06	10	121.15	2	121.00	121.00	8	5,975	0.13%
2023/10/05	26.2	122.50	11	122.50	121.50	15.2	6,046	0.25%
2023/10/04	37	121.64	7	120.57	121.50	30	6,148	0.49%
2023/10/03	26	120.63	380	120.80	120.50	-354	6,252	-5.66%	大賣/鉅額交易
2023/10/02	44	123.62	18	123.81	123.50	26	6,502	0.40%
2023/09/28	20	122.75	31	122.61	123.00	-11	6,793	-0.16%
2023/09/27	128	122.16	39	122.91	123.00	89	6,869	1.30%	大買/
2023/09/26	22	126.68	37	127.39	126.50	-15	6,952	-0.22%
2023/09/25	11	129.09	18	129.72	130.00	-7	7,322	-0.10%
2023/09/22	53	127.30	9	127.56	128.50	44	7,519	0.59%
2023/09/21	47	125.46	28	126.05	125.50	19	7,988	0.24%
2023/09/20	57	130.22	25.1	130.04	129.00	31.9	8,283	0.39%
2023/09/19	53	131.95	14	131.32	132.00	39	8,272	0.47%
2023/09/18	17.1	129.12	16	129.19	129.00	1.1	8,245	0.01%
2023/09/15	58	129.95	32	130.20	129.50	26	8,227	0.32%
2023/09/14	8	129.50	49	130.72	131.50	-41	8,259	-0.50%
2023/09/13	25	127.32	7	127.36	128.00	18	8,254	0.22%
2023/09/12	198	127.47	31.2	125.37	127.50	166.8	8,282	2.01%	大買/鉅額交易
2023/09/11	98.2	129.38	130	129.19	126.50	-31.8	8,262	-0.38%	大賣/
2023/09/08	5	126.10	22.2	126.55	127.00	-17.2	8,152	-0.21%
2023/09/07	94.2	127.57	91	127.16	126.00	3.2	8,141	0.04%
2023/09/06	89.1	125.82	61	126.82	125.50	28.1	8,068	0.35%
2023/09/05	2	121.00	15	122.17	122.50	-13	7,903	-0.16%
2023/09/04	64	118.56	23	117.26	118.00	41	7,875	0.52%
2023/09/01	54.1	118.31	11	119.91	117.50	43.1	7,921	0.54%
2023/08/31	0	0.00	27	122.24	121.50	-27	7,935	-0.34%
2023/08/30	9	120.11	61	120.90	120.00	-52	7,966	-0.65%
2023/08/29	75	119.97	27	120.74	120.50	48	7,982	0.60%
2023/08/28	26	118.17	8	118.94	118.50	18	8,008	0.22%
2023/08/25	10	118.70	18	119.75	118.50	-8	8,125	-0.10%
2023/08/24	2	119.00	48	119.28	119.00	-46	8,105	-0.57%
2023/08/23	19	120.71	126	120.73	120.00	-107	8,112	-1.32%	大賣/鉅額交易
2023/08/22	4	118.25	20	118.35	118.00	-16	8,066	-0.20%
2023/08/21	9	117.33	71	116.96	117.00	-62	7,998	-0.78%
2023/08/18	90	115.11	4	113.50	113.00	86	7,910	1.09%
2023/08/17	94	114.98	57.1	116.16	116.00	36.9	7,921	0.47%
2023/08/16	26	113.04	16	112.94	113.00	10	7,860	0.13%
2023/08/15	0	113.00	23	113.54	114.00	-23	7,846	-0.29%
2023/08/14	522	111.09	535	109.38	110.50	-13	7,876	-0.16%	大買/大賣/
2023/08/11	1	112.50	9	113.00	112.00	-8	7,835	-0.10%
2023/08/10	3	112.50	24	114.04	111.00	-21	7,810	-0.27%
2023/08/09	18	114.36	63	114.26	114.00	-45	7,740	-0.58%
2023/08/08	22	112.45	26	113.15	112.00	-4	7,740	-0.05%
2023/08/07	42	111.07	172	114.08	115.50	-130	7,700	-1.69%	大賣/鉅額交易
2023/08/04	111	118.11	57	117.64	118.00	54	7,523	0.72%	大買/
2023/08/02	78.1	118.99	669	118.55	117.00	-590.9	7,407	-7.98%	大賣/鉅額交易
2023/08/01	110.1	117.82	101.1	120.05	116.00	9	7,110	0.13%	大買/大賣/
2023/07/31	608.1	121.04	38	118.86	122.00	570.1	6,588	8.65%	大買/鉅額交易
2023/07/28	44	110.41	38	110.04	111.00	6	6,283	0.10%
2023/07/27	11	107.59	1	108.00	108.00	10	6,217	0.16%
2023/07/26	21	108.64	21	109.02	107.00	0	6,208	0.00%
2023/07/25	14	108.07	11	108.68	107.50	3	6,191	0.05%
2023/07/24	16	110.47	7	110.57	110.50	9	6,145	0.15%
2023/07/21	58	107.97	15	107.93	108.50	43	6,114	0.70%
2023/07/20	52	110.38	3	110.67	109.50	49	6,082	0.81%
2023/07/19	19	111.87	24	112.50	111.00	-5	6,028	-0.08%
2023/07/18	8	114.06	4	114.13	114.50	4	5,972	0.07%
2023/07/17	11	115.77	15	115.40	115.00	-4	5,911	-0.07%
2023/07/14	11.1	116.05	41	116.96	117.00	-30	5,830	-0.51%
2023/07/13	30	118.68	12.2	118.08	116.00	17.9	5,767	0.31%
2023/07/12	7	115.43	24	115.38	116.00	-17	5,548	-0.31%
2023/07/11	12.2	115.60	37	116.91	117.00	-24.9	5,505	-0.45%
2023/07/10	3	112.83	37	112.95	113.00	-34	5,547	-0.61%
2023/07/07	158	114.12	162	114.75	114.00	-4	5,483	-0.07%	大買/大賣/
2023/07/06	57	119.00	110	117.76	119.50	-53	5,280	-1.00%	大賣/
2023/07/05	6	114.42	45	114.42	113.50	-39	5,019	-0.78%
2023/07/04	45	114.18	78	112.79	115.00	-33	4,973	-0.66%
2023/07/03	81	113.56	69.5	110.26	114.00	11.5	4,827	0.24%
2023/06/30	29	104.47	94.5	104.83	105.00	-65.5	4,488	-1.46%
2023/06/29	895	108.76	48	106.70	106.50	847	4,411	19.20%	大買/鉅額交易
2023/06/28	110	100.94	20	101.70	99.60	90	3,984	2.26%	大買/
2023/06/27	24	96.14	2	96.25	96.50	22	3,650	0.60%
2023/06/26	2	95.74	7	97.29	97.00	-5	3,648	-0.14%
2023/06/21	16	95.93	70	96.05	95.90	-54	3,633	-1.49%
2023/06/20	42	96.63	0	0.00	95.70	42	3,649	1.15%
2023/06/19	6	96.85	12	97.47	98.50	-6	3,581	-0.17%
2023/06/16	36.1	96.23	4	96.05	97.00	32.1	3,543	0.90%
2023/06/15	16	97.00	0	0.00	97.20	16	3,493	0.46%
2023/06/14	13	96.61	16	96.36	96.70	-3	3,493	-0.09%
2023/06/13	7	95.30	23	95.31	95.40	-16	3,545	-0.45%
2023/06/12	5	94.82	58	95.56	95.30	-53	3,647	-1.45%
2023/06/09	8	95.20	1	94.80	95.40	7	3,704	0.19%
2023/06/08	27	94.73	7	95.47	94.70	20	3,797	0.53%
2023/06/07	56	94.77	1	94.60	94.80	55	3,905	1.41%
2023/06/06	20	96.40	11.1	96.58	96.30	9	3,923	0.23%
2023/06/05	12	98.47	18	98.14	98.40	-6	3,934	-0.15%
2023/06/02	10	95.86	10	96.21	95.60	0	4,004	0.00%
2023/06/01	1	97.40	28	96.05	95.70	-27	4,024	-0.67%
2023/05/31	37	95.04	32	95.17	95.50	5	3,959	0.13%
2023/05/30	1	93.30	17	92.48	92.40	-16	3,811	-0.42%
2023/05/29	16	91.98	7	92.71	93.30	9	3,830	0.23%
2023/05/26	51	90.60	2	90.79	90.60	49	3,801	1.29%
2023/05/25	8	89.13	207	88.96	89.20	-199	3,767	-5.28%	大賣/鉅額交易
2023/05/24	7	88.46	1	89.00	89.20	6	3,790	0.16%
2023/05/23	174	89.16	38	89.07	88.50	136	3,806	3.57%	大買/鉅額交易
2023/05/22	126	88.83	0	89.00	89.70	126	3,783	3.33%	大買/鉅額交易
2023/05/19	8	87.53	7	88.30	88.50	1	3,778	0.03%
2023/05/18	17	87.77	3	87.77	87.90	14	3,834	0.36%
2023/05/17	17	86.64	8	85.71	86.80	9	3,779	0.24%
2023/05/16	4	85.85	13	86.37	86.70	-9	3,748	-0.24%
2023/05/15	0	84.28	0	0.00	84.80	0	3,738	0.00%
2023/05/12	7	85.18	14	85.24	84.40	-7	3,769	-0.19%
2023/05/11	8	85.56	17	85.17	84.90	-9	3,728	-0.24%
2023/05/10	6	87.78	6	88.08	87.50	0	3,719	0.00%
2023/05/09	2	87.90	8	87.60	87.60	-6	3,745	-0.16%
2023/05/08	15	86.59	51	87.03	88.40	-36	3,740	-0.96%
2023/05/05	1	85.59	1	85.30	84.80	0	3,728	0.00%
2023/05/04	1	84.90	11	84.70	85.30	-10	3,803	-0.26%
2023/05/03	9	82.60	0	0.00	82.90	9	3,836	0.23%
2023/04/28	0.1	82.60	10	82.40	82.10	-10	3,868	-0.26%
2023/04/27	0	0.00	0	81.90	81.20	0	3,854	0.00%
2023/04/26	1	80.60	0	0.00	81.10	1	3,841	0.03%
2023/04/25	10	81.85	0	0.00	80.30	10	3,838	0.26%
2023/04/24	1	83.00	0	0.00	82.70	1	3,812	0.03%
2023/04/21	17	84.34	8	83.70	82.70	9	3,827	0.24%
2023/04/20	33	86.71	14	86.14	85.50	19	3,812	0.50%
2023/04/19	10	88.10	54	87.90	88.10	-44	3,842	-1.15%
2023/04/18	4	87.85	10	87.98	88.00	-6	3,828	-0.16%
2023/04/17	4	88.55	5	88.50	88.30	-1	3,811	-0.03%
2023/04/14	22	88.62	6	88.68	88.60	16	3,822	0.42%
2023/04/13	42	88.72	10	89.08	87.70	32	3,788	0.84%
2023/04/12	9	94.23	6	94.00	94.30	3	3,624	0.08%
2023/04/11	54	94.47	59	94.45	94.60	-5	3,562	-0.14%
2023/04/10	31	93.54	3	94.23	93.60	28	3,490	0.80%
2023/04/07	8	94.56	5.2	94.48	93.50	2.8	3,441	0.08%
2023/04/06	0	0.00	1.1	96.55	96.60	-1.1	3,367	-0.03%
2023/03/31	19	94.67	21	94.60	94.80	-2	3,315	-0.06%
2023/03/30	51.3	95.30	9	95.36	95.10	42.3	3,279	1.29%
2023/03/29	2	92.50	7	92.80	92.80	-5	3,145	-0.16%
2023/03/28	0	0.00	7	90.62	90.90	-7	3,160	-0.22%
2023/03/27	24	91.84	5	92.12	91.80	19	3,138	0.61%
2023/03/24	0	0.00	4	91.70	91.20	-4	3,156	-0.13%
2023/03/23	0	0.00	2.1	91.77	91.80	-2.1	3,240	-0.07%
2023/03/22	2	90.85	9	90.89	90.70	-7	3,260	-0.21%
2023/03/21	0	0.00	8	90.58	90.80	-8	3,276	-0.24%
2023/03/20	1	89.40	3	89.80	89.60	-2	3,268	-0.06%
2023/03/17	12	89.40	41	90.05	89.70	-29	3,292	-0.88%
2023/03/16	23.5	89.08	21.5	88.68	88.10	2	3,291	0.06%
2023/03/15	285.5	91.20	69	91.39	91.00	216.5	3,298	6.57%	大買/鉅額交易
2023/03/14	48	91.20	8	91.19	91.50	40	3,266	1.22%
2023/03/13	14	87.91	174	90.46	91.00	-160	3,256	-4.91%	大賣/鉅額交易
2023/03/10	29	89.99	80	90.27	89.10	-51	3,186	-1.60%
2023/03/09	16	90.23	72	90.97	91.10	-56	3,171	-1.77%
2023/03/08	52	91.00	17	89.77	91.30	35	3,213	1.09%
2023/03/07	62	89.67	30	89.13	89.60	32	3,307	0.97%
2023/03/06	57	87.03	15	87.57	87.20	42	3,216	1.31%
2023/03/02	1	85.60	1	85.60	85.80	0	3,478	0.00%
2023/03/01	18	84.31	10	85.35	85.60	8	3,540	0.23%
2023/02/24	12	85.93	21	84.38	84.30	-9	3,577	-0.25%
2023/02/23	7	84.70	24	84.50	84.80	-17	3,636	-0.47%
2023/02/22	10	82.80	6	84.05	84.40	4	3,897	0.10%
2023/02/21	63	84.20	8	83.93	83.90	55	4,086	1.35%
2023/02/20	106	84.70	8	84.58	84.20	98	4,123	2.38%	大買/
2023/02/17	0	0.00	59	84.67	84.70	-59	4,171	-1.41%
2023/02/16	55	84.66	17	83.69	84.90	38	4,171	0.91%
2023/02/15	2	82.35	104	82.30	82.30	-102	4,188	-2.44%	大賣/鉅額交易
2023/02/14	8	81.81	2	81.60	81.50	6	4,229	0.14%
2023/02/13	13	81.42	5	81.42	81.30	8	4,257	0.19%
2023/02/10	18	80.64	0	0.00	80.50	18	4,281	0.42%
2023/02/09	1	82.50	0	0.00	82.10	1	4,282	0.02%
2023/02/08	4	83.35	1	82.90	82.50	3	4,282	0.07%
2023/02/07	7	82.60	19	83.14	83.30	-12	4,269	-0.28%
2023/02/06	1	82.40	52	82.41	82.50	-51	4,254	-1.20%
2023/02/03	9	83.29	19	82.70	82.70	-10	4,261	-0.23%
2023/02/02	30	82.22	4	82.77	83.00	26	4,238	0.61%
2023/02/01	11	81.70	34	81.87	81.90	-23	4,184	-0.55%
2023/01/31	317	80.21	4	80.38	80.30	313	4,144	7.55%	大買/鉅額交易
2023/01/30	16	79.93	0	0.00	79.90	16	4,147	0.39%
2023/01/17	9	79.17	2	78.80	79.00	7	4,160	0.17%
2023/01/16	22	78.83	8	78.60	78.90	14	4,198	0.33%
2023/01/13	69	78.34	0	0.00	78.20	69	4,264	1.62%
2023/01/12	0	0.00	4	79.55	79.50	-4	4,296	-0.09%
2023/01/11	13.1	79.82	2	79.70	79.30	11.1	4,356	0.25%
2023/01/10	7	79.73	1	78.90	78.60	6	4,393	0.14%
2023/01/09	17	79.79	3	80.17	79.80	14	4,419	0.32%
2023/01/06	0	0.00	10	77.58	77.70	-10	4,382	-0.23%
2023/01/05	10	76.98	0	0.00	76.90	10	4,423	0.23%
2023/01/04	0	0.00	1	77.60	77.30	-1	4,556	-0.02%
2023/01/03	7	76.64	0	0.00	76.70	7	4,612	0.15%
2022/12/30	0	0.00	3	77.10	76.30	-3	4,738	-0.06%
2022/12/29	17	75.78	10	75.90	75.90	7	4,775	0.15%
2022/12/28	3	76.50	2	76.90	76.30	1	4,834	0.02%
2022/12/27	120	78.64	0.1	78.50	78.10	119.9	4,920	2.44%	大買/鉅額交易
2022/12/23	3	76.90	3	77.43	77.40	0	5,083	0.00%
2022/12/22	0	0.00	4	77.85	77.50	-4	5,139	-0.08%
2022/12/21	23	76.88	201	76.56	76.50	-178	5,228	-3.40%	大賣/鉅額交易
2022/12/20	35	79.04	27	78.85	76.00	8	5,242	0.15%
2022/12/19	0.1	80.60	6	80.27	80.20	-5.9	5,218	-0.11%
2022/12/16	6	81.77	6	82.43	81.20	0	5,240	0.00%
2022/12/15	67	83.80	19	83.91	83.40	48	5,220	0.92%
2022/12/14	6	80.72	31	81.22	82.20	-25	5,163	-0.48%
2022/12/13	33	80.46	10	79.40	79.40	23	5,129	0.45%
2022/12/12	0	0.00	4	81.15	81.50	-4	5,161	-0.08%
2022/12/09	11	81.21	2	81.90	80.90	9	5,185	0.17%
2022/12/08	3	82.03	15	81.93	81.70	-12	5,228	-0.23%
2022/12/07	16.2	81.35	29	81.34	80.40	-12.8	5,247	-0.24%
2022/12/06	51	84.37	32	84.56	83.20	19	5,271	0.36%
2022/12/05	19	84.65	51	85.09	84.90	-32	5,258	-0.61%
2022/12/02	26	84.08	21	84.65	83.90	5	5,234	0.10%
2022/12/01	25	84.08	32	84.27	83.90	-7	5,260	-0.13%
2022/11/30	35	84.53	44	83.86	83.50	-9	5,230	-0.17%
2022/11/29	30	82.28	30	83.25	84.10	0	5,229	0.00%
2022/11/28	3	81.70	22	81.90	81.60	-19	5,157	-0.37%
2022/11/25	218	82.98	88	82.38	82.70	130	5,168	2.52%	大買/鉅額交易
2022/11/24	18	81.28	12	80.93	81.10	6	4,974	0.12%
2022/11/23	5	80.60	1	81.40	79.80	4	4,998	0.08%
2022/11/22	17	78.67	12	79.86	80.40	5	5,052	0.10%
2022/11/21	57	79.42	857.2	79.58	79.10	-800.2	5,104	-15.68%	大賣/鉅額交易
2022/11/18	135.6	81.44	52.1	80.62	80.40	83.6	5,068	1.65%	大買/
2022/11/17	387.2	79.06	8.1	79.50	78.30	379.1	4,928	7.69%	大買/鉅額交易
2022/11/16	4	76.80	13	76.72	76.80	-9	4,910	-0.18%
2022/11/15	4.3	77.06	4	76.60	76.90	0.3	4,983	0.01%
2022/11/14	1	77.49	0	77.90	77.40	1	5,111	0.02%
2022/11/11	6.1	77.67	56	78.39	77.00	-50	5,187	-0.96%
2022/11/10	30	78.64	20	78.06	78.20	10	5,206	0.19%
2022/11/09	0	78.20	15.3	78.59	78.60	-15.3	5,299	-0.29%
2022/11/08	8.3	77.36	13	77.42	77.20	-4.7	5,540	-0.08%
2022/11/07	10	78.21	16	78.41	78.70	-6	5,723	-0.10%
2022/11/04	21	77.24	0	0.00	77.50	21	6,027	0.35%
2022/11/03	21	77.54	5	77.60	77.90	16	6,235	0.26%
2022/11/01	10	75.83	3	76.10	76.40	7	7,150	0.10%
2022/10/31	4	75.13	2	75.65	75.60	2	7,262	0.03%
2022/10/28	7	74.09	6	74.88	73.90	1	7,343	0.01%
2022/10/27	0	75.10	0	0.00	75.60	0	7,346	0.00%
2022/10/26	7	73.93	6	74.02	74.00	1	7,400	0.01%
2022/10/25	0	0.00	6	75.45	75.20	-6	7,478	-0.08%
2022/10/24	0	0.00	4.1	75.71	75.40	-4.1	7,562	-0.05%
2022/10/21	0.2	76.93	25.4	76.66	75.20	-25.2	7,615	-0.33%
2022/10/20	3.4	79.04	16	78.79	78.70	-12.6	7,592	-0.17%
2022/10/19	7	81.23	11.2	80.50	80.20	-4.2	7,595	-0.06%
2022/10/18	10.2	82.74	40.3	82.82	82.90	-30.1	7,586	-0.40%
2022/10/17	45.3	79.68	19.1	78.63	80.80	26.2	7,594	0.34%
2022/10/14	0.1	81.73	6	81.47	81.80	-5.9	7,601	-0.08%
2022/10/13	5	78.60	9	81.26	78.50	-4	7,776	-0.05%
2022/10/12	3	83.07	40	80.52	82.40	-37	7,812	-0.47%
2022/10/11	10	84.40	8	84.55	85.10	2	7,829	0.03%
2022/10/07	20	86.86	5	86.36	86.10	15	8,067	0.19%
2022/10/06	4	85.90	32	85.45	85.90	-28	8,315	-0.34%
2022/10/05	2	85.95	44	84.73	84.50	-42	8,449	-0.50%
2022/10/04	1	83.80	10	83.28	84.50	-9	8,540	-0.11%
2022/10/03	57	80.91	9	80.23	81.70	48	8,769	0.55%
2022/09/30	2	76.70	2	78.00	78.80	0	8,946	0.00%
2022/09/29	6	79.08	75	79.48	78.70	-69	8,984	-0.77%
2022/09/28	2	79.30	6	79.87	78.70	-4	8,948	-0.04%
2022/09/26	1	86.40	3	85.17	84.30	-2	8,862	-0.02%
2022/09/23	0	0.00	2	88.05	87.80	-2	8,842	-0.02%
2022/09/21	0	0.00	1	90.00	89.50	-1	8,866	-0.01%
2022/09/20	3	91.20	0	0.00	91.30	3	8,865	0.03%
2022/09/19	1	90.20	3	91.00	89.80	-2	8,966	-0.02%
2022/09/16	13	91.45	4	91.10	91.00	9	9,048	0.10%
2022/09/15	1	93.60	0	0.00	91.10	1	9,083	0.01%
2022/09/14	5	92.10	6	92.67	93.00	-1	9,181	-0.01%
2022/09/13	25.5	94.55	24	96.37	94.30	1.5	9,219	0.02%
2022/09/12	21	97.76	3	96.23	97.00	18	9,138	0.20%
2022/09/08	26	94.26	0	0.00	94.10	26	9,151	0.28%
2022/09/07	25	94.15	4	94.58	93.90	21	9,240	0.23%
2022/09/06	3	96.37	3	93.90	94.30	0	9,197	0.00%
2022/09/05	10	98.61	9	98.01	96.70	1	9,117	0.01%
2022/09/02	0	0.00	2	97.90	97.50	-2	9,017	-0.02%
2022/09/01	1	96.00	5	96.20	95.50	-4	8,941	-0.04%
2022/08/31	7	96.77	7	96.50	97.30	0	8,915	0.00%
2022/08/30	31	95.65	0	0.00	97.00	31	8,901	0.35%
2022/08/29	94	92.86	6	93.12	93.20	88	8,830	1.00%
2022/08/26	32	97.99	13	98.48	97.30	19	8,717	0.22%
2022/08/25	28	97.54	0	0.00	97.60	28	8,594	0.33%
2022/08/23	22	97.56	2	97.15	97.40	20	8,437	0.24%
2022/08/22	1	95.30	0	0.00	95.00	1	8,272	0.01%
2022/08/19	30	98.11	32.3	98.75	98.40	-2.3	8,172	-0.03%
2022/08/18	6.3	98.32	12	98.03	98.50	-5.7	8,029	-0.07%
2022/08/17	34	97.52	23	97.73	97.40	11	7,930	0.14%
2022/08/16	11	98.69	20.3	98.77	99.00	-9.3	7,872	-0.12%
2022/08/15	16	98.78	6	99.67	99.00	10	7,812	0.13%
2022/08/12	10	102.70	906	102.97	102.50	-896	7,569	-11.84%	大賣/鉅額交易
2022/08/11	21	104.12	19	104.13	104.50	2	7,378	0.03%
2022/08/10	8	103.94	22	104.68	103.50	-14	7,075	-0.20%
2022/08/09	15.3	102.56	83.1	103.33	105.50	-67.9	6,933	-0.98%
2022/08/08	59.1	100.20	100	100.02	101.00	-40.9	6,612	-0.62%
2022/08/05	50	91.70	30	90.53	92.00	20	6,108	0.33%
2022/08/04	63	89.60	1	88.70	89.70	62	6,026	1.03%
2022/08/02	1	87.00	1	86.50	86.80	0	6,013	0.00%
2022/08/01	4	91.13	31	90.00	89.50	-27	6,004	-0.45%
2022/07/29	18	90.19	238	89.07	90.40	-220	5,973	-3.68%	大賣/鉅額交易
2022/07/28	4	88.73	0	0.00	88.00	4	6,009	0.07%
2022/07/27	3	87.00	18	86.75	87.00	-15	5,970	-0.25%
2022/07/26	16	85.63	127	85.79	86.00	-111	5,991	-1.85%	大賣/鉅額交易
2022/07/25	0	0.00	23	86.69	86.40	-23	6,077	-0.38%
2022/07/22	30	86.42	10	87.40	85.50	20	6,196	0.32%
2022/07/21	0	0.00	206	87.59	88.00	-206	6,380	-3.23%	大賣/鉅額交易
2022/07/20	33	87.21	42	87.44	87.70	-9	6,531	-0.14%
2022/07/19	57	88.82	53.1	87.88	87.80	4	6,383	0.06%
2022/07/18	26.1	88.01	37	88.30	88.50	-11	6,420	-0.17%
2022/07/15	21	88.97	88.1	88.12	88.20	-67.1	6,451	-1.04%
2022/07/14	119.1	86.92	119	88.61	90.50	0.1	6,197	0.00%	大買/大賣/
2022/07/13	19	83.58	16.5	84.69	82.30	2.5	5,844	0.04%
2022/07/12	18.5	83.02	105	84.03	84.00	-86.5	5,685	-1.52%	大賣/
2022/07/11	48	87.61	65	86.45	85.60	-17	5,535	-0.31%
2022/07/08	61	85.97	57	86.23	86.90	4	5,213	0.08%
2022/07/07	6	81.80	17.2	78.36	82.10	-11.2	4,951	-0.23%
2022/07/06	26.1	76.10	31	77.10	76.00	-4.9	4,868	-0.10%
2022/07/05	27	76.33	1	75.50	76.10	26	4,897	0.53%
2022/07/01	5.1	76.47	21	76.37	75.90	-15.9	4,966	-0.32%
2022/06/30	2	80.40	32	80.71	81.10	-30	4,985	-0.60%
2022/06/29	7	82.17	71	82.22	82.60	-64	5,025	-1.27%
2022/06/28	0	0.00	5	84.04	83.70	-5	5,017	-0.10%
2022/06/27	20	81.68	16	82.58	83.80	4	5,104	0.08%
2022/06/24	17	83.99	6	83.80	83.60	11	5,033	0.22%
2022/06/23	2	80.60	9	82.00	81.10	-7	4,909	-0.14%
2022/06/22	52	81.63	61	82.17	81.20	-9	4,888	-0.18%
2022/06/21	12	77.20	38	80.64	81.20	-26	4,782	-0.54%
2022/06/20	31	76.40	3	75.53	75.50	28	4,722	0.59%
2022/06/17	14	77.78	14	76.87	76.80	0	4,741	0.00%
2022/06/16	27	81.58	19.1	82.31	79.60	7.9	4,693	0.17%
2022/06/15	2	79.90	3	80.00	79.60	-1	4,602	-0.02%
2022/06/14	1	79.10	0	0.00	79.10	1	4,639	0.02%
2022/06/13	5	78.10	3.1	77.34	77.30	1.9	4,700	0.04%
2022/06/10	38	80.18	1	80.00	80.20	37	4,773	0.78%
2022/06/09	53	79.28	13	79.76	79.80	40	4,911	0.81%
2022/06/08	12	80.09	50	80.25	79.00	-38	4,985	-0.76%
2022/06/07	21	80.31	132	80.27	80.30	-111	4,971	-2.23%	大賣/鉅額交易
2022/06/06	5	80.30	3	80.80	80.30	2	4,929	0.04%
2022/05/31	0	0.00	2	79.90	79.50	-2	4,901	-0.04%
2022/05/30	6	80.60	6	79.20	80.60	0	4,863	0.00%
2022/05/27	1	79.10	26	79.08	78.70	-25	4,822	-0.52%
2022/05/26	10	77.46	0	0.00	77.50	10	4,793	0.21%
2022/05/25	7	78.71	3	79.07	79.00	4	4,742	0.08%
2022/05/24	16	80.02	4	79.73	79.10	12	4,743	0.25%
2022/05/23	105	80.33	17	79.49	79.60	88	4,673	1.88%	大買/
2022/05/20	15	77.37	326	77.36	77.10	-311	4,599	-6.76%	大賣/鉅額交易
2022/05/19	20	77.05	10	77.48	77.60	10	4,562	0.22%
2022/05/18	0	0.00	16	78.64	78.00	-16	4,537	-0.35%
2022/05/17	10	78.08	512	78.36	78.10	-502	4,537	-11.06%	大賣/鉅額交易
2022/05/16	38	76.69	8	76.70	77.40	30	4,485	0.67%
2022/05/13	15	73.53	1	73.60	74.90	14	4,417	0.32%
2022/05/12	0	0.00	3	72.00	72.00	-3	4,409	-0.07%
2022/05/11	4	73.50	4	74.30	73.50	0	4,412	0.00%
2022/05/10	1	75.20	7	74.57	74.30	-6	4,446	-0.13%
2022/05/09	1	74.20	1	77.10	74.20	0	4,448	0.00%
2022/05/06	1	76.10	4	77.08	76.20	-3	4,492	-0.07%
2022/05/05	42	81.96	52	79.64	79.00	-10	4,596	-0.22%
2022/05/04	0	0.00	0.4	82.60	82.30	-0.4	4,626	-0.01%
2022/05/03	11.4	83.88	112.8	84.93	82.70	-101.4	4,687	-2.16%	大賣/鉅額交易
2022/04/29	30.9	84.52	96	84.77	83.40	-65.1	4,705	-1.38%
2022/04/28	59	83.83	52	85.62	83.60	7	4,617	0.15%
2022/04/27	12	87.11	48	84.68	87.40	-36	4,487	-0.80%
2022/04/26	153	83.76	106	85.16	86.70	47	4,372	1.07%	大買/大賣/
2022/04/25	7	81.61	13	81.70	81.50	-6	4,279	-0.14%
2022/04/22	2	85.55	36	85.14	86.30	-34	4,356	-0.78%
2022/04/21	38	85.05	112	84.09	85.60	-74	4,281	-1.73%	大賣/
2022/04/20	49	80.54	23	80.57	80.10	26	4,094	0.63%
2022/04/19	4	78.65	4	78.25	78.10	0	4,059	0.00%
2022/04/18	0	0.00	6	76.65	76.10	-6	4,079	-0.15%
2022/04/15	0	0.00	11	76.40	76.40	-11	4,115	-0.27%
2022/04/14	10	78.05	0	0.00	78.00	10	4,240	0.24%
2022/04/13	0.2	77.53	0	0.00	77.50	0.2	4,282	0.00%
2022/04/12	0	0.00	1	77.20	77.90	-1	4,318	-0.02%
2022/04/11	5	78.98	2	77.35	77.50	3	4,378	0.07%
2022/04/08	2	78.40	3	78.23	78.20	-1	4,523	-0.02%
2022/04/07	0	0.00	23	76.70	75.20	-23	4,871	-0.47%
2022/04/06	29	80.83	0	0.00	81.00	29	4,809	0.60%
2022/04/01	1	81.70	4	81.50	81.10	-3	4,744	-0.06%
2022/03/31	0	0.00	7	79.19	79.10	-7	4,662	-0.15%
2022/03/30	155	80.24	20	80.64	80.40	135	4,650	2.90%	大買/鉅額交易
2022/03/29	2	79.25	4	80.08	78.40	-2	4,548	-0.04%
2022/03/28	1	77.70	21	78.48	78.80	-20	4,492	-0.45%
2022/03/25	31	79.40	2	78.90	79.30	29	4,463	0.65%
2022/03/24	31	79.16	111	78.49	77.90	-80	4,421	-1.81%	大賣/
2022/03/23	0	0.00	3	77.57	77.80	-3	4,355	-0.07%
2022/03/22	18	76.52	2	77.05	77.90	16	4,336	0.37%
2022/03/21	1	76.70	21	77.50	76.30	-20	4,320	-0.46%
2022/03/18	1	76.30	3	76.60	76.10	-2	4,273	-0.05%
2022/03/17	15	76.47	240	77.01	76.20	-225	4,236	-5.31%	大賣/鉅額交易
2022/03/16	9	76.50	17	76.79	76.10	-8	4,169	-0.19%
2022/03/15	82	77.93	6	78.73	78.80	76	4,087	1.86%
2022/03/14	32	78.99	15	78.77	79.30	17	3,988	0.43%
2022/03/11	6	76.25	21	76.26	75.90	-15	3,855	-0.39%
2022/03/10	17	73.84	22	73.72	74.40	-5	3,735	-0.13%
2022/03/09	0	0.00	0.1	70.50	69.60	-0.1	3,693	0.00%
2022/03/08	0	0.00	3	69.93	69.70	-3	3,687	-0.08%
2022/03/07	4	71.75	1	71.00	71.20	3	3,658	0.08%
2022/03/04	1	73.90	17	74.31	73.90	-16	3,640	-0.44%
2022/03/03	2	74.50	2	74.95	74.50	0	3,636	0.00%
2022/03/02	18	73.82	1	74.60	74.10	17	3,635	0.47%
2022/03/01	1	74.30	6	74.22	74.50	-5	3,623	-0.14%
2022/02/25	0	0.00	1	72.50	72.30	-1	3,617	-0.03%
2022/02/24	5	72.82	0	0.00	72.00	5	3,634	0.14%
2022/02/23	7	73.69	6	74.07	73.70	1	3,635	0.03%
2022/02/22	40	74.26	20	73.75	73.60	20	3,640	0.55%
2022/02/21	15	74.17	0	0.00	74.00	15	3,617	0.41%
2022/02/17	0	0.00	2	74.05	73.90	-2	3,671	-0.05%
2022/02/15	1	74.40	1	74.30	73.60	0	3,599	0.00%
2022/02/14	20	75.13	0	0.00	74.50	20	3,561	0.56%
2022/02/11	16.1	75.89	14	75.24	75.50	2.1	3,524	0.06%
2022/02/10	2	76.40	3	76.53	76.50	-1	3,469	-0.03%
2022/02/09	22	78.44	1	78.60	78.60	21	3,406	0.62%
2022/02/08	10	78.62	13.1	78.57	78.80	-3.1	3,354	-0.09%
2022/02/07	1	77.50	1.1	78.41	77.50	-0.1	3,256	0.00%
2022/01/26	82	76.70	107.5	76.38	77.00	-25.5	3,058	-0.83%	大賣/
2022/01/25	58	75.49	49	75.56	74.30	9	2,862	0.31%
2022/01/24	20	74.09	27	74.76	75.90	-7	2,748	-0.25%
2022/01/21	14	74.35	22	73.80	73.30	-8	2,662	-0.30%
2022/01/20	16	75.74	10	75.38	75.70	6	2,605	0.23%
2022/01/19	13	75.48	8.1	74.08	75.50	4.9	2,556	0.19%
2022/01/18	36	74.48	30	74.27	74.80	6	2,407	0.25%
2022/01/17	19	73.64	37	73.89	73.50	-18	2,271	-0.79%
2022/01/14	3	69.83	4	71.23	70.00	-1	2,128	-0.05%
2022/01/13	1	68.80	0	0.00	69.10	1	2,076	0.05%
2022/01/12	0	0.00	0	69.00	68.50	0	2,068	0.00%
2022/01/10	6	71.90	0	71.20	70.20	6	1,990	0.30%
2022/01/07	0	0.00	4.5	70.83	71.00	-4.5	1,928	-0.23%
2022/01/06	1.3	67.62	0	0.00	67.40	1.3	1,787	0.07%
2022/01/05	4.1	69.65	4.3	70.62	69.30	-0.2	1,732	-0.01%
2022/01/04	9.2	70.59	0.3	70.80	70.30	8.9	1,674	0.53%
2022/01/03	19.3	73.18	36.1	73.33	72.60	-16.8	1,580	-1.06%
2021/12/30	52.1	74.19	114	74.10	75.70	-61.9	1,373	-4.51%	大賣/
2021/12/29	99	70.00	2	70.40	70.30	97	978	9.92%
2021/12/27	0	0.00	10	69.31	69.40	-10	952	-1.05%
2021/12/24	77	69.25	0	0.00	68.40	77	952	8.08%
2021/12/23	0	0.00	2	70.30	69.70	-2	931	-0.21%
2021/12/21	50	67.90	0	0.00	68.00	50	887	5.63%
2021/12/16	0	0.00	1	69.80	68.80	-1	857	-0.12%
2021/12/15	2	69.90	3	69.87	69.20	-1	846	-0.12%
2021/12/13	0	0.00	7	69.40	69.90	-7	808	-0.87%
2021/12/08	75	68.79	0	0.00	68.70	75	786	9.54%
2021/11/30	100	66.48	0	0.00	65.70	100	760	13.14%
2021/11/29	0	0.00	1	65.50	65.40	-1	751	-0.13%
2021/11/26	50	65.85	1	66.30	65.50	49	744	6.58%
2021/11/22	1	69.90	32	69.77	70.20	-31	704	-4.40%
2021/11/17	150	69.04	10	68.20	69.00	140	679	20.61%	大買/鉅額交易
2021/11/16	0	0.00	10	68.95	69.20	-10	660	-1.51%
2021/11/15	1	66.00	0	0.00	66.00	1	608	0.16%
2021/11/08	4	67.80	4	68.25	67.50	0	616	0.00%
2021/11/05	2	66.70	4	67.50	67.00	-2	599	-0.33%
2021/11/04	0	0.00	5	66.46	66.70	-5	570	-0.88%
2021/10/28	1	64.20	0	0.00	64.30	1	539	0.19%
2021/10/22	0	0.00	3	62.70	62.80	-3	548	-0.55%
2021/10/08	0	0.00	3	62.40	62.30	-3	588	-0.51%
2021/10/06	1	60.90	0	0.00	60.10	1	631	0.16%
2021/10/05	0	0.00	100	60.29	60.70	-100	639	-15.63%
2021/10/01	50	61.38	1	61.20	61.00	49	664	7.38%
2021/09/30	1	62.30	0	0.00	62.20	1	691	0.14%
2021/09/27	1	63.40	0	0.00	63.30	1	707	0.14%
2021/09/15	1	64.60	0	0.00	64.30	1	736	0.14%
2021/09/14	1	65.70	0	0.00	65.70	1	739	0.14%
2021/09/13	1	66.70	0	0.00	66.30	1	740	0.14%
2021/09/09	0	0.00	2	67.00	67.20	-2	749	-0.27%
2021/09/08	0	0.00	1	66.30	66.00	-1	745	-0.13%
2021/09/02	6	65.60	0	0.00	65.10	6	749	0.80%
2021/08/26	0	0.00	2	66.90	66.00	-2	797	-0.25%
2021/08/25	0	0.00	2	65.65	66.80	-2	792	-0.25%
2021/08/23	0	0.00	2	63.75	63.70	-2	776	-0.26%
2021/08/20	151	62.23	0	0.00	62.30	151	778	19.39%	大買/鉅額交易
2021/08/17	0	0.00	1	61.40	61.20	-1	782	-0.13%
2021/08/06	4	65.00	0	0.00	65.10	4	898	0.45%
2021/08/05	2	65.30	0	0.00	65.60	2	923	0.22%
2021/07/30	3	65.00	0	0.00	64.90	3	1,016	0.30%
2021/07/21	150	66.69	0	0.00	66.30	150	1,115	13.44%	大買/鉅額交易
2021/07/19	5	67.70	0	0.00	67.60	5	1,128	0.44%
2021/07/16	6	67.07	2	67.35	67.60	4	1,163	0.34%
2021/07/15	2	69.40	9	69.69	69.20	-7	1,167	-0.60%
2021/07/14	1	69.70	0	0.00	70.00	1	1,162	0.09%
2021/07/13	7	68.73	600	68.76	69.10	-593	1,163	-50.97%	大賣/鉅額交易
2021/07/12	1	68.00	286	67.81	68.00	-285	1,163	-24.50%	大賣/鉅額交易
2021/07/09	0	0.00	303	67.37	68.00	-303	1,176	-25.76%	大賣/鉅額交易
2021/07/08	7	66.80	32	67.52	66.90	-25	1,211	-2.06%
2021/07/07	2	67.30	0	0.00	67.40	2	1,250	0.16%
2021/07/06	13	68.92	0	0.00	68.10	13	1,268	1.02%
2021/07/02	0	0.00	2	68.00	68.00	-2	1,370	-0.15%
2021/07/01	0	0.00	0.5	67.80	67.80	-0.5	1,400	-0.04%
2021/06/28	0	0.00	1	68.30	68.40	-1	1,577	-0.06%
2021/06/25	2	68.50	0	0.00	68.80	2	1,597	0.13%
2021/06/22	200	66.10	0	0.00	65.80	200	1,706	11.72%	大買/鉅額交易
2021/06/21	2	65.65	0	0.00	66.20	2	1,718	0.12%
2021/06/16	3	66.20	0	0.00	66.20	3	1,833	0.16%
2021/06/15	3	65.90	0	0.00	65.90	3	1,963	0.15%
2021/06/07	1	63.70	0	0.00	64.00	1	2,027	0.05%
2021/06/04	20	64.77	0	0.00	64.60	20	2,036	0.98%
2021/06/02	10	67.10	0	0.00	66.40	10	2,066	0.48%
2021/06/01	7	67.30	0	0.00	67.40	7	2,073	0.34%
2021/05/28	0	0.00	144	66.00	66.00	-144	2,115	-6.81%	大賣/鉅額交易
2021/05/24	2	64.35	0	0.00	64.30	2	2,149	0.09%
2021/05/21	1	68.20	4	67.30	66.20	-3	2,132	-0.14%
2021/05/19	3	63.33	0	0.00	63.70	3	2,091	0.14%
2021/05/12	0	0.00	1	63.30	63.30	-1	2,041	-0.05%
2021/05/11	1	67.10	0	0.00	66.70	1	1,998	0.05%
2021/05/10	0	0.00	11	70.14	70.10	-11	1,964	-0.56%
2021/05/04	1	70.70	101	69.07	69.40	-100	1,976	-5.06%	大賣/
2021/05/03	0	0.00	7	72.19	71.80	-7	1,944	-0.36%
2021/04/22	3	73.37	3	73.30	73.30	0	1,981	0.00%
2021/04/20	2	75.50	0	0.00	75.50	2	1,976	0.10%
2021/04/19	3	75.97	0	0.00	75.60	3	1,988	0.15%
2021/04/14	0	0.00	2	74.40	75.00	-2	2,001	-0.10%
2021/04/13	0	0.00	25	77.60	75.80	-25	1,997	-1.25%
2021/04/09	0	0.00	5	76.80	76.70	-5	1,937	-0.26%
2021/04/08	23	76.92	0	0.00	76.50	23	1,897	1.21%
2021/04/07	1	75.90	0	0.00	76.10	1	1,830	0.05%
2021/04/06	0	0.00	43	75.79	75.70	-43	1,799	-2.39%
2021/04/01	5	75.38	30	75.06	75.40	-25	1,745	-1.43%
2021/03/29	22	72.80	0	0.00	73.00	22	1,583	1.39%
2021/03/25	0	0.00	2	74.70	73.40	-2	1,559	-0.13%
2021/03/24	4	72.85	0	0.00	73.10	4	1,482	0.27%
2021/03/22	2	73.00	0	0.00	73.20	2	1,451	0.14%
2021/03/19	0	0.00	1	73.60	73.70	-1	1,428	-0.07%
2021/03/18	8	73.70	1	74.30	74.40	7	1,378	0.51%
2021/03/12	30	71.50	2	71.65	71.50	28	1,402	2.00%
2021/03/10	20	71.46	0	0.00	71.00	20	1,391	1.44%
2021/03/05	10	70.33	0	0.00	70.20	10	1,367	0.73%
2021/03/04	1	70.80	4	70.70	70.70	-3	1,371	-0.22%
2021/03/03	6	71.43	1	71.60	71.60	5	1,405	0.36%
2021/03/02	10	72.79	0	0.00	72.20	10	1,446	0.69%
2021/02/26	11	72.76	0	0.00	72.80	11	1,452	0.76%
2021/02/25	1	73.30	0	0.00	73.40	1	1,468	0.07%
2021/02/23	12	73.09	0	0.00	73.50	12	1,486	0.81%
2021/02/19	30	73.84	0	0.00	73.90	30	1,474	2.03%
2021/02/18	100	73.85	0	0.00	73.70	100	1,473	6.79%
2021/02/03	20	73.39	0.2	73.60	72.80	19.8	1,489	1.33%
2021/01/29	11	74.22	1	73.40	73.40	10	1,536	0.65%
2021/01/27	0	0.00	12	74.70	74.70	-12	1,510	-0.79%
2021/01/26	5	73.36	0	0.00	74.00	5	1,495	0.33%
2021/01/25	20	73.21	14	73.80	73.90	6	1,485	0.40%
2021/01/21	10	71.64	0	0.00	71.20	10	1,455	0.69%
2021/01/20	20	72.32	0	0.00	72.00	20	1,438	1.39%
2021/01/18	2	73.50	4	74.30	74.20	-2	1,392	-0.14%
2021/01/15	20	76.72	1	77.30	75.20	19	1,374	1.38%
2021/01/14	9	76.51	300	76.74	76.90	-291	1,356	-21.45%	大賣/鉅額交易
2021/01/13	2	76.90	0	0.00	77.00	2	1,352	0.15%
2021/01/12	10	78.18	0	0.00	77.10	10	1,328	0.75%
2021/01/08	0	0.00	1	79.00	79.00	-1	1,285	-0.08%
2021/01/07	1	80.30	0	0.00	80.00	1	1,263	0.08%
2021/01/06	6	80.08	0	0.00	79.50	6	1,234	0.49%
2021/01/05	6	79.97	7	80.70	80.70	-1	1,194	-0.08%
2020/12/28	0	0.00	200	77.71	77.90	-200	1,129	-17.70%	大賣/鉅額交易
2020/12/22	1	77.60	200	78.01	77.00	-199	1,131	-17.59%	大賣/鉅額交易
2020/12/21	0	0.00	1	78.10	77.90	-1	1,140	-0.09%
2020/12/18	0	0.00	21	79.04	78.30	-21	1,141	-1.84%
2020/12/16	2	78.95	0	0.00	78.90	2	1,137	0.18%
2020/12/15	1	80.50	0	0.00	78.80	1	1,127	0.09%
2020/12/11	0	0.00	7	80.81	81.40	-7	1,123	-0.62%
2020/12/10	10	81.87	6	81.95	81.70	4	1,097	0.36%
2020/12/09	2	80.60	11	80.30	81.00	-9	1,020	-0.88%
2020/12/02	0	0.00	4	79.50	79.30	-4	924	-0.43%
2020/11/27	4	80.33	2	79.00	79.60	2	894	0.22%
2020/11/26	3	80.40	5	80.04	80.50	-2	838	-0.24%
2020/11/25	0	0.00	5	77.40	77.60	-5	780	-0.64%
2020/11/24	5	78.70	2	78.50	78.60	3	759	0.39%
2020/11/23	2	76.80	10	77.13	77.90	-8	741	-1.08%
2020/11/19	0	0.00	1	76.30	75.60	-1	729	-0.14%
2020/11/17	3	76.67	3	76.70	76.30	0	758	0.00%
2020/11/16	2	76.05	4	75.70	76.10	-2	781	-0.26%
2020/11/12	556	76.92	0	0.00	76.90	556	787	70.56%	大買/鉅額交易
2020/11/11	3	76.40	0	0.00	76.20	3	766	0.39%
2020/11/10	2	76.20	0	0.00	76.00	2	761	0.26%
2020/11/09	1	74.90	1	75.80	75.80	0	761	0.00%
2020/10/30	0	0.00	1	73.60	73.40	-1	857	-0.12%
2020/10/22	0	0.00	1	75.30	76.40	-1	1,007	-0.10%
2020/10/21	400	75.81	3	75.77	75.80	397	1,040	38.16%	大買/鉅額交易
2020/10/15	0	0.00	2	74.10	74.50	-2	1,155	-0.17%
2020/10/07	1	72.90	0	0.00	72.90	1	1,266	0.08%
2020/09/28	0	0.00	3	72.13	71.90	-3	1,605	-0.19%
2020/09/25	3	73.13	0	0.00	71.70	3	1,652	0.18%
2020/09/24	0	0.00	2	75.40	73.90	-2	1,683	-0.12%
2020/09/23	2	73.30	0	0.00	73.50	2	1,683	0.12%
2020/09/16	2	76.40	2	76.80	75.20	0	1,824	0.00%
2020/09/10	2	74.40	0	0.00	74.40	2	2,020	0.10%
2020/09/09	1	74.90	0	0.00	75.10	1	2,018	0.05%
2020/09/08	2	76.30	0	0.00	76.00	2	2,009	0.10%
2020/08/27	0	0.00	5	80.50	79.80	-5	2,178	-0.23%
2020/08/26	0	0.00	12	79.15	79.10	-12	2,166	-0.55%
2020/08/25	0	0.00	20	79.27	79.30	-20	2,166	-0.92%
2020/08/24	25	78.20	0	0.00	78.30	25	2,150	1.16%
2020/08/21	0	0.00	3	76.60	76.90	-3	2,136	-0.14%
2020/08/20	8	75.96	61	75.01	74.70	-53	2,119	-2.50%
2020/08/19	0	0.00	10	78.58	78.60	-10	2,091	-0.48%
2020/08/18	9	78.57	9	78.70	78.50	0	2,092	0.00%
2020/08/17	0	0.00	3	79.47	79.50	-3	2,080	-0.14%
2020/08/14	0	0.00	5	79.24	79.40	-5	2,080	-0.24%
2020/08/13	2	79.50	4	79.98	79.20	-2	2,078	-0.10%
2020/08/12	3	80.63	0	0.00	80.50	3	2,055	0.15%
2020/08/11	5	81.60	0	0.00	81.30	5	2,056	0.24%
2020/08/10	3	80.80	1	80.50	80.50	2	2,048	0.10%
2020/08/07	3	80.47	0	0.00	80.90	3	2,046	0.15%
2020/08/06	2	82.35	2	82.30	83.40	0	2,009	0.00%
2020/08/05	4	81.65	1	80.60	81.90	3	2,003	0.15%
2020/08/04	3	79.87	0	0.00	79.40	3	1,994	0.15%
2020/07/31	1	78.30	0	0.00	79.20	1	1,983	0.05%
2020/07/30	2	78.90	75	79.07	78.90	-73	1,975	-3.70%
2020/07/28	14	79.51	24	79.09	78.60	-10	2,032	-0.49%
2020/07/27	0	0.00	15	82.53	81.30	-15	2,016	-0.74%
2020/07/24	0	0.00	13	83.27	83.00	-13	1,986	-0.65%
2020/07/22	0	0.00	13	83.02	83.10	-13	1,943	-0.67%
2020/07/21	0	0.00	1	82.80	82.70	-1	1,933	-0.05%
2020/07/20	54	83.25	0	0.00	83.70	54	1,894	2.85%
2020/07/17	9	81.94	0	0.00	81.70	9	1,861	0.48%
2020/07/16	0	0.00	2	80.70	80.50	-2	1,856	-0.11%
2020/07/14	1	81.10	3	80.50	80.60	-2	1,835	-0.11%
2020/07/10	0	0.00	19	81.52	81.30	-19	1,801	-1.05%
2020/07/09	0	0.00	21	83.96	83.30	-21	1,772	-1.18%
2020/07/08	26	85.99	0	0.00	86.20	26	1,684	1.54%
2020/07/07	0	0.00	21	85.00	84.90	-21	1,604	-1.31%
2020/07/06	1	84.10	2	83.40	83.60	-1	1,511	-0.07%
2020/07/03	22	81.73	5	80.50	81.90	17	1,478	1.15%
2020/07/02	0	0.00	6.1	80.22	80.20	-6.1	1,445	-0.42%
2020/07/01	43	79.68	0.1	79.80	80.00	42.9	1,439	2.98%
2020/06/30	5.1	78.09	1	78.60	78.10	4.1	1,421	0.29%
2020/06/24	1.1	78.09	2	78.20	77.90	-0.9	1,390	-0.07%
2020/06/23	9	79.17	12	78.53	78.10	-3	1,390	-0.22%
2020/06/22	13	79.30	5	78.64	78.50	8	1,347	0.59%
2020/06/19	1	78.00	4	77.85	77.10	-3	1,261	-0.24%
2020/06/18	1	77.20	4	77.55	77.70	-3	1,210	-0.25%
2020/06/09	10	78.14	5	77.80	77.40	5	1,299	0.38%
2020/06/08	3	76.70	3	76.67	76.70	0	1,301	0.00%
2020/06/05	24	76.88	412	76.48	76.00	-388	1,281	-30.29%	大賣/鉅額交易
2020/06/04	0	0.00	1	74.50	74.00	-1	1,230	-0.08%
2020/06/03	21	73.70	20	73.88	73.80	1	1,243	0.08%
2020/06/02	2	72.95	1	73.30	73.20	1	1,254	0.08%
2020/05/29	0	0.00	1	72.10	71.80	-1	1,268	-0.08%
2020/05/28	0	0.00	2	72.20	72.10	-2	1,289	-0.16%
2020/05/26	7	74.14	6	73.50	73.20	1	1,324	0.08%
2020/05/25	1	72.70	0	0.00	73.60	1	1,323	0.08%
2020/05/22	4	72.33	9	72.30	72.40	-5	1,327	-0.38%
2020/05/21	1	72.50	0	0.00	72.60	1	1,333	0.08%
2020/05/19	0	0.00	3	72.33	72.00	-3	1,351	-0.22%
2020/05/14	33	72.63	0	0.00	72.20	33	1,370	2.41%
2020/05/07	0	0.00	4	73.00	73.30	-4	1,370	-0.29%
2020/05/06	1	73.60	2	73.35	73.00	-1	1,378	-0.07%
2020/05/05	2	76.90	208	75.82	73.80	-206	1,369	-15.05%	大賣/鉅額交易
2020/05/04	3	73.00	206	73.98	73.50	-203	1,314	-15.45%	大賣/鉅額交易
2020/04/30	3	74.70	2	74.80	74.90	1	1,301	0.08%
2020/04/29	0	0.00	7	74.53	74.50	-7	1,288	-0.54%
2020/04/28	2	74.10	0	0.00	74.20	2	1,295	0.15%
2020/04/27	11	73.23	19	73.06	73.10	-8	1,319	-0.61%
2020/04/21	11	70.59	0	0.00	69.00	11	1,328	0.83%
2020/04/17	2	70.80	0	0.00	70.50	2	1,312	0.15%
2020/04/07	0	0.00	3	65.70	67.40	-3	1,324	-0.23%
2020/04/06	3	64.40	0	0.00	64.90	3	1,319	0.23%
2020/04/01	0	0.00	5	63.98	64.60	-5	1,308	-0.38%
2020/03/31	1	62.60	0	0.00	62.80	1	1,290	0.08%
2020/03/27	1	62.80	0	0.00	62.50	1	1,271	0.08%
2020/03/26	0	0.00	1	61.70	62.80	-1	1,254	-0.08%
2020/03/25	2	62.20	3	62.20	61.80	-1	1,259	-0.08%
2020/03/23	0	0.00	1	58.10	58.80	-1	1,242	-0.08%
2020/03/20	1	60.40	36	59.05	60.60	-35	1,246	-2.81%
2020/03/19	0	0.00	57	55.87	56.80	-57	1,229	-4.64%
2020/03/18	1	60.90	1	61.00	59.30	0	1,222	0.00%
2020/03/17	3	61.30	4	59.55	61.30	-1	1,206	-0.08%
2020/03/16	1	61.80	1	62.80	62.20	0	1,177	0.00%
2020/03/13	24	60.57	1	61.70	62.30	23	1,178	1.95%
2020/03/12	1	70.80	17	68.61	66.90	-16	1,139	-1.40%
2020/03/11	0	0.00	4	72.75	72.30	-4	1,115	-0.36%
2020/03/10	11	71.71	0	0.00	71.80	11	1,108	0.99%
2020/03/09	0	0.00	20	71.21	70.50	-20	1,099	-1.82%
2020/03/06	19	72.80	0	0.00	72.70	19	1,082	1.75%
2020/03/04	1	71.50	0	0.00	71.40	1	1,073	0.09%
2020/03/03	9	72.33	46	72.36	71.70	-37	1,069	-3.46%
2020/03/02	51	72.01	0	0.00	71.30	51	1,051	4.85%
2020/02/27	1	75.30	3	74.77	73.80	-2	1,039	-0.19%
2020/02/26	3	75.57	16	74.93	75.30	-13	1,038	-1.25%
2020/02/24	14	77.04	0	0.00	77.20	14	1,019	1.37%
2020/02/21	0	0.00	3	77.03	77.00	-3	1,017	-0.29%
2020/02/20	0	0.00	29	77.41	77.10	-29	1,025	-2.83%
2020/02/19	0	0.00	41	76.82	76.90	-41	1,011	-4.05%
2020/02/18	0	0.00	15	75.93	75.70	-15	1,009	-1.49%
2020/02/17	4	75.95	0	0.00	76.00	4	1,002	0.40%
2020/02/14	60	76.00	1	76.10	76.00	59	1,007	5.86%
2020/02/13	37	75.96	8	75.61	75.70	29	1,037	2.80%
2020/02/12	1	74.70	0	0.00	74.50	1	1,058	0.09%
2020/02/11	0	0.00	2	74.80	74.70	-2	1,063	-0.19%
2020/02/10	0	0.00	12	73.97	74.40	-12	1,092	-1.10%
2020/02/07	3	73.67	9	73.57	73.30	-6	1,092	-0.55%
2020/02/06	0	0.00	1	75.00	74.90	-1	1,091	-0.09%
2020/02/05	22	74.20	1	74.60	74.00	21	1,088	1.93%
2020/02/04	2	73.50	2	73.20	73.50	0	1,097	0.00%
2020/02/03	3	71.37	0	0.00	71.50	3	1,097	0.27%
2020/01/31	1	73.80	0	0.00	74.30	1	1,100	0.09%
2020/01/30	0	0.00	16	73.17	73.30	-16	1,125	-1.42%
2020/01/20	65	78.09	56	78.06	78.20	9	1,095	0.82%
2020/01/17	21	78.39	65	77.69	77.50	-44	1,100	-4.00%
2020/01/16	30	76.91	0	0.00	76.90	30	1,090	2.75%
2020/01/15	4	76.55	0	0.00	76.50	4	1,208	0.33%
2020/01/14	0	0.00	1	76.70	76.20	-1	1,228	-0.08%
2020/01/13	0	0.00	2	76.05	76.30	-2	1,241	-0.16%
2020/01/10	1	75.40	0	0.00	75.30	1	1,281	0.08%
2020/01/09	0	0.00	10	74.87	74.70	-10	1,292	-0.77%
2020/01/08	43	74.42	0	0.00	74.30	43	1,318	3.26%
2020/01/07	6	74.58	0	0.00	74.40	6	1,333	0.45%
2020/01/06	18	76.25	1	76.70	75.60	17	1,364	1.25%
2020/01/03	3	77.20	58	77.38	77.00	-55	1,412	-3.89%
2020/01/02	19	78.29	2	78.50	78.20	17	1,439	1.18%
2019/12/31	0	0.00	7	77.56	77.70	-7	1,521	-0.46%
2019/12/30	1	77.40	1	77.70	77.70	0	1,549	0.00%
2019/12/27	1	76.60	15	77.00	76.80	-14	1,555	-0.90%
2019/12/26	3	76.30	0	0.00	76.40	3	1,567	0.19%
2019/12/25	13	76.52	0	0.00	76.70	13	1,594	0.82%
2019/12/24	1	76.00	0	0.00	76.30	1	1,641	0.06%
2019/12/23	1	76.50	0	0.00	76.50	1	1,715	0.06%
2019/12/20	0	0.00	2	77.20	77.50	-2	1,729	-0.12%
2019/12/19	0	0.00	13	76.84	76.20	-13	1,724	-0.75%
2019/12/18	0	0.00	23	76.97	77.20	-23	1,732	-1.33%
2019/12/16	4	76.48	66	76.50	76.50	-62	1,749	-3.54%
2019/12/13	112	76.64	0	0.00	76.70	112	1,788	6.26%	大買/鉅額交易
2019/12/12	40	75.20	0	0.00	75.30	40	1,775	2.25%
2019/12/10	0	0.00	2	75.15	74.90	-2	1,789	-0.11%
2019/12/09	20	74.78	3	74.40	74.00	17	1,795	0.95%
2019/12/06	1	75.40	0	0.00	75.00	1	1,817	0.06%
2019/12/05	25	75.85	0	0.00	76.20	25	1,964	1.27%
2019/12/04	1	75.10	0	0.00	74.60	1	1,986	0.05%
2019/12/03	0	0.00	25	75.00	75.10	-25	2,026	-1.23%
2019/12/02	37	74.95	6	75.03	74.80	31	2,058	1.51%
2019/11/29	2	75.75	0	0.00	75.70	2	2,101	0.10%
2019/11/28	20	76.99	0	0.00	76.80	20	2,128	0.94%
2019/11/27	6	77.10	0	0.00	77.50	6	2,169	0.28%
2019/11/26	10	76.40	0	0.00	76.90	10	2,230	0.45%
2019/11/25	65	76.76	0	0.00	76.40	65	2,352	2.76%
2019/11/22	28	77.65	1	77.10	77.40	27	2,548	1.06%
2019/11/20	0	0.00	1	77.70	78.20	-1	2,665	-0.04%
2019/11/19	13	78.04	0	0.00	78.00	13	2,708	0.48%
2019/11/15	30	76.77	7	76.57	76.90	23	2,856	0.81%
2019/11/14	4	77.18	0	0.00	77.10	4	2,918	0.14%
2019/11/13	60	77.53	0	0.00	77.20	60	3,035	1.98%
2019/11/12	39	76.17	0	0.00	77.70	39	3,163	1.23%
2019/11/11	1	75.70	24	75.66	75.20	-23	3,346	-0.69%
2019/11/08	73	78.02	0	0.00	77.70	73	3,339	2.19%
2019/11/07	2	77.85	0	0.00	77.90	2	3,381	0.06%
2019/11/06	0	0.00	16	79.25	79.20	-16	3,395	-0.47%
2019/11/04	0	0.00	1	79.80	79.20	-1	3,539	-0.03%
2019/11/01	3	79.17	0	0.00	79.00	3	3,557	0.08%
2019/10/31	0	0.00	29	80.16	80.30	-29	3,579	-0.81%
2019/10/30	44	81.05	1	81.20	81.20	43	3,598	1.20%
2019/10/29	1	79.80	27	79.98	79.90	-26	3,639	-0.71%
2019/10/28	1	81.50	0	0.00	81.20	1	3,670	0.03%
2019/10/23	76	83.13	36	82.29	81.90	40	4,055	0.99%
2019/10/22	1	82.00	10	82.30	82.30	-9	3,985	-0.23%
2019/10/21	1	82.50	1	82.90	81.90	0	4,051	0.00%
2019/10/18	29	81.60	3	82.70	82.70	26	4,127	0.63%
2019/10/17	16	80.83	2	81.00	81.50	14	4,094	0.34%
2019/10/16	44	81.24	0	0.00	81.10	44	4,085	1.08%
2019/10/15	250	82.91	1	83.20	82.10	249	4,060	6.13%	大買/鉅額交易
2019/10/14	4	83.23	7	83.20	82.80	-3	4,050	-0.07%
2019/10/09	12	81.73	14	82.65	82.50	-2	4,013	-0.05%
2019/10/08	95	81.41	20	81.43	81.00	75	4,009	1.87%
2019/10/07	16	82.56	3	82.47	82.40	13	3,976	0.33%
2019/10/04	23	80.90	1	80.90	80.70	22	3,879	0.57%
2019/10/03	3	80.03	0	0.00	79.90	3	3,860	0.08%
2019/10/02	0	0.00	1	79.92	80.70	-1	3,860	-0.03%
2019/10/01	0	0.00	7.1	79.98	80.50	-7.1	3,880	-0.18%
2019/09/27	1	79.50	54	79.03	79.00	-53	3,871	-1.37%
2019/09/26	42.1	80.62	1	79.70	80.40	41.1	3,849	1.07%
2019/09/25	0	0.00	2	78.80	78.90	-2	3,789	-0.05%
2019/09/24	0	0.00	5	78.82	78.80	-5	3,806	-0.13%
2019/09/23	0	0.00	3	78.90	79.00	-3	3,799	-0.08%
2019/09/20	0	0.00	4	78.48	78.20	-4	3,805	-0.11%
2019/09/19	1	78.70	1	78.20	78.20	0	3,798	0.00%
2019/09/18	4	77.60	18	77.22	77.50	-14	3,812	-0.37%
2019/09/16	0	0.00	1	78.30	78.20	-1	3,767	-0.03%
2019/09/12	0	0.00	26	78.09	78.10	-26	3,771	-0.69%
2019/09/11	17	78.52	0	0.00	78.60	17	3,764	0.45%
2019/09/10	22	78.10	0	0.00	78.10	22	3,744	0.59%
2019/09/09	1	78.40	4	77.00	77.20	-3	3,704	-0.08%
2019/09/06	1	83.00	21	82.07	81.80	-20	3,547	-0.56%
2019/09/05	3	81.53	4	81.80	82.50	-1	3,530	-0.03%
2019/09/04	2	80.70	3	81.57	81.70	-1	3,491	-0.03%
2019/09/03	20	81.70	0	0.00	80.90	20	3,464	0.58%
2019/09/02	0	0.00	2	81.70	82.00	-2	3,435	-0.06%
2019/08/30	3	82.23	1	82.00	82.50	2	3,402	0.06%
2019/08/29	3	83.20	9	82.82	82.80	-6	3,356	-0.18%
2019/08/28	25	84.47	112	83.80	84.00	-87	3,290	-2.64%	大賣/
2019/08/27	28	83.48	13	84.12	83.00	15	3,165	0.47%
2019/08/26	2	79.85	0	0.00	79.00	2	2,974	0.07%
2019/08/23	1	83.30	509	81.82	81.00	-508	2,921	-17.39%	大賣/鉅額交易
2019/08/22	2	82.30	14	82.53	82.20	-12	2,873	-0.42%
2019/08/21	9	82.78	6	82.98	82.80	3	2,828	0.11%
2019/08/20	5	83.22	36	83.32	82.50	-31	2,791	-1.11%
2019/08/19	1	82.40	23	83.00	81.90	-22	2,666	-0.83%
2019/08/16	0	0.00	108	82.70	81.00	-108	2,600	-4.15%	大賣/鉅額交易
2019/08/15	8	80.54	130	81.03	81.50	-122	2,487	-4.91%	大賣/鉅額交易
2019/08/14	33	79.27	18	80.59	80.80	15	2,360	0.64%
2019/08/13	6	76.37	11	76.46	76.30	-5	2,148	-0.23%
2019/08/12	0	0.00	2	77.40	76.30	-2	2,136	-0.09%
2019/08/08	26	76.35	0	0.00	77.30	26	2,088	1.24%
2019/08/07	27	76.41	0	0.00	76.40	27	2,055	1.31%
2019/08/06	0	0.00	14	74.96	75.10	-14	1,980	-0.71%
2019/08/05	42	73.86	2	73.50	73.50	40	1,965	2.04%
2019/08/01	0	0.00	2	73.20	74.90	-2	1,956	-0.10%
2019/07/31	0	0.00	4	74.60	74.20	-4	1,941	-0.21%
2019/07/30	1	75.90	12	73.92	74.00	-11	1,890	-0.58%
2019/07/29	111	76.75	24	76.25	75.30	87	1,848	4.71%	大買/
2019/07/26	31	75.29	38	77.14	77.10	-7	1,759	-0.40%
2019/07/25	0	0.00	55	72.86	73.30	-55	1,565	-3.51%
2019/07/24	0	0.00	2	71.20	71.10	-2	1,482	-0.13%
2019/07/23	46	71.28	60	71.33	69.90	-14	1,466	-0.95%
2019/07/22	30	70.16	254	70.04	70.50	-224	1,474	-15.20%	大賣/鉅額交易
2019/07/16	0	0.00	15	68.52	68.30	-15	1,819	-0.82%
2019/07/11	0	0.00	1	67.90	67.70	-1	1,808	-0.06%
2019/07/10	0	0.00	14	67.44	67.60	-14	1,834	-0.76%
2019/07/09	0	0.00	1	67.50	67.70	-1	1,855	-0.05%
2019/07/08	0	0.00	3	67.00	68.00	-3	1,864	-0.16%
2019/07/05	31	67.37	0	0.00	67.30	31	1,877	1.65%
2019/07/04	1	66.00	0	0.00	66.00	1	1,866	0.05%
2019/07/02	0	0.00	1	68.30	67.90	-1	1,886	-0.05%
2019/07/01	25	68.57	1	68.50	68.40	24	1,909	1.26%
2019/06/28	2	67.35	0	0.00	67.30	2	1,945	0.10%
2019/06/27	2	67.85	0	0.00	68.00	2	1,984	0.10%
2019/06/25	1	67.00	1	68.30	67.00	0	2,012	0.00%
2019/06/19	43	67.74	34	67.68	67.90	9	2,081	0.43%
2019/06/18	34	67.28	0	0.00	67.40	34	2,104	1.62%
2019/06/11	0	0.00	3	67.23	66.80	-3	2,357	-0.13%
2019/06/10	2	67.70	1	66.80	67.70	1	2,367	0.04%
2019/06/05	10	65.80	0	0.00	65.60	10	2,412	0.41%
2019/06/04	0	0.00	22	65.40	65.40	-22	2,479	-0.89%
2019/06/03	12	65.08	14	64.81	65.10	-2	2,582	-0.08%
2019/05/31	24	65.91	0	0.00	65.80	24	2,761	0.87%
2019/05/30	15	64.93	5	64.78	65.50	10	2,845	0.35%
2019/05/27	0	0.00	3	64.03	64.20	-3	3,233	-0.09%
2019/05/24	3	64.00	0	0.00	63.50	3	3,274	0.09%
2019/05/23	0	0.00	3	63.80	63.30	-3	3,289	-0.09%
2019/05/20	0	0.00	1	62.80	62.50	-1	3,335	-0.03%
2019/05/17	0	0.00	1	63.20	63.20	-1	3,347	-0.03%
2019/05/16	1	65.40	2	64.75	65.00	-1	3,429	-0.03%
2019/05/14	2	63.85	43	62.82	64.80	-41	3,513	-1.17%
2019/05/13	17	66.50	17	65.28	64.80	0	3,519	0.00%
2019/05/10	20	64.90	19	63.53	63.90	1	3,494	0.03%
2019/05/09	12	65.23	8	65.10	64.00	4	3,514	0.11%
2019/05/08	1	66.90	1	66.10	66.70	0	3,481	0.00%
2019/05/06	0	0.00	6	67.25	67.10	-6	3,522	-0.17%
2019/05/03	3	68.90	7	68.50	69.30	-4	3,502	-0.11%
2019/05/02	0	0.00	5	68.18	68.50	-5	3,502	-0.14%
2019/04/30	13	68.15	0	0.00	68.00	13	3,519	0.37%
2019/04/29	0	0.00	53	67.22	67.70	-53	3,503	-1.51%
2019/04/26	17	69.79	111	68.47	69.10	-94	3,501	-2.68%	大賣/
2019/04/24	11	71.62	4	71.75	71.30	7	3,510	0.20%
2019/04/23	3	70.87	232	72.13	70.80	-229	3,497	-6.55%	大賣/鉅額交易
2019/04/22	123	72.13	9	70.78	72.50	114	3,430	3.32%	大買/鉅額交易
2019/04/19	1	67.50	12	67.44	67.70	-11	3,190	-0.34%
2019/04/18	0	0.00	34	67.72	67.10	-34	3,202	-1.06%
2019/04/17	1	68.80	0	0.00	67.90	1	3,240	0.03%
2019/04/15	1	67.60	14	67.59	67.60	-13	3,341	-0.39%
2019/04/12	1	67.90	3	67.40	67.10	-2	3,398	-0.06%
2019/04/11	3	68.80	25	68.51	67.70	-22	3,425	-0.64%
2019/04/10	54	68.86	0	0.00	68.90	54	3,469	1.56%
2019/04/09	0	0.00	10	68.67	68.20	-10	3,479	-0.29%
2019/04/08	1	68.50	16	68.71	68.80	-15	3,524	-0.43%
2019/04/03	1	68.00	88	67.77	67.70	-87	3,528	-2.47%
2019/04/02	107	69.94	79	68.98	68.20	28	3,545	0.79%	大買/
2019/04/01	92	68.97	7	68.86	68.90	85	3,597	2.36%
2019/03/29	1	67.30	0	0.00	67.50	1	3,561	0.03%
2019/03/28	0	0.00	33	68.01	68.00	-33	3,586	-0.92%
2019/03/27	61	68.33	23	68.13	68.60	38	3,630	1.05%
2019/03/26	8	67.95	11	67.60	67.30	-3	3,635	-0.08%
2019/03/25	12	67.36	8	66.61	67.20	4	3,670	0.11%
2019/03/22	1	67.60	86	68.21	67.60	-85	3,700	-2.30%
2019/03/21	65	69.12	21	68.71	68.90	44	3,719	1.18%
2019/03/20	2	68.65	61	68.98	68.60	-59	3,893	-1.52%
2019/03/19	103	69.55	20	69.37	68.90	83	3,916	2.12%	大買/
2019/03/18	102	68.92	5	69.10	68.60	97	3,907	2.48%	大買/
2019/03/15	54	66.61	6	66.80	66.90	48	3,908	1.23%
2019/03/14	17	66.41	2	66.40	66.30	15	4,001	0.37%
2019/03/13	73	66.00	5	65.90	65.90	68	4,055	1.68%
2019/03/12	166	66.39	6	66.65	65.90	160	4,097	3.90%	大買/鉅額交易
2019/03/11	3	65.90	10	66.69	65.90	-7	4,218	-0.17%
2019/03/08	3	65.47	6	65.70	65.90	-3	4,260	-0.07%
2019/03/07	6	68.42	299	67.86	66.80	-293	4,273	-6.86%	大賣/鉅額交易
2019/03/06	258	70.52	20	69.97	69.60	238	4,231	5.62%	大買/鉅額交易
2019/03/05	49	69.20	397	68.13	67.90	-348	4,114	-8.46%	大賣/鉅額交易
2019/03/04	345	68.04	217	67.54	69.20	128	4,093	3.13%	大買/大賣/鉅額交易
2019/02/27	107	65.11	8	65.33	65.50	99	4,055	2.44%	大買/
2019/02/25	0	0.00	1	63.60	63.00	-1	4,274	-0.02%
2019/02/21	8	62.65	33	62.50	62.40	-25	4,709	-0.53%
2019/02/20	1	62.70	35	62.67	63.00	-34	4,722	-0.72%
2019/02/19	47	62.19	0	0.00	62.20	47	4,699	1.00%
2019/02/18	1	61.40	1	61.50	61.40	0	4,682	0.00%
2019/02/15	8	63.05	22	61.12	61.40	-14	4,670	-0.30%
2019/02/14	4	63.85	73	63.76	63.50	-69	4,587	-1.50%
2019/02/13	77	66.29	28	65.54	65.00	49	4,557	1.08%
2019/02/12	46	65.46	90	65.23	65.20	-44	4,536	-0.97%
2019/02/11	3	64.10	30	64.23	64.30	-27	4,502	-0.60%
2019/01/30	1	64.10	0	0.00	63.60	1	4,487	0.02%
2019/01/29	0	0.00	18	63.79	64.10	-18	4,451	-0.40%
2019/01/28	9	64.87	0	0.00	64.50	9	4,444	0.20%
2019/01/25	0	0.00	1	64.30	64.20	-1	4,412	-0.02%
2019/01/24	2	63.50	5	63.12	63.50	-3	4,391	-0.07%
2019/01/23	1	62.80	0	0.00	62.90	1	4,386	0.02%
2019/01/22	0	0.00	30	62.86	62.80	-30	4,370	-0.69%
2019/01/18	0	0.00	18	63.96	63.80	-18	4,342	-0.41%
2019/01/17	15	64.43	157	65.28	64.30	-142	4,313	-3.29%	大賣/鉅額交易
2019/01/16	183	65.97	280	65.15	65.80	-97	4,275	-2.27%	大買/大賣/
2019/01/15	121	65.11	30	65.19	64.50	91	4,208	2.16%	大買/
2019/01/14	10	63.96	22	63.44	63.70	-12	4,180	-0.29%
2019/01/11	20	64.88	21	66.04	64.90	-1	4,157	-0.02%
2019/01/10	14	65.29	2	64.60	65.80	12	4,135	0.29%
2019/01/09	20	65.45	110	66.40	64.80	-90	4,120	-2.18%	大賣/
2019/01/08	101	67.04	10	66.80	66.20	91	4,089	2.23%	大買/
2019/01/07	19	66.87	154	67.00	66.30	-135	4,018	-3.36%	大賣/鉅額交易
2019/01/04	284	66.32	16	65.12	66.20	268	3,965	6.76%	大買/鉅額交易
2019/01/03	0	0.00	43	65.49	65.40	-43	3,911	-1.10%
2019/01/02	57	66.13	20	66.14	64.90	37	3,870	0.96%
2018/12/28	13	63.97	182	63.59	64.20	-169	3,810	-4.43%	大賣/鉅額交易
2018/12/27	208	64.82	2	64.75	63.70	206	3,803	5.42%	大買/鉅額交易
2018/12/26	0	0.00	34	63.21	61.70	-34	3,736	-0.91%
2018/12/25	32	63.96	213	64.05	63.30	-181	3,717	-4.87%	大賣/鉅額交易
2018/12/24	380	65.01	5	65.34	65.50	375	3,668	10.22%	大買/鉅額交易
2018/12/21	32	62.18	0	0.00	61.60	32	3,564	0.90%
2018/12/20	2	61.30	3	61.33	61.20	-1	3,520	-0.03%
2018/12/19	10	63.90	2	62.80	63.00	8	3,475	0.23%
2018/12/18	1	64.90	18	64.27	63.20	-17	3,445	-0.49%
2018/12/17	10	67.80	73	67.56	65.70	-63	3,398	-1.85%
2018/12/14	107	67.47	239	67.07	67.80	-132	3,354	-3.93%	大買/大賣/鉅額交易
2018/12/13	375	67.64	3	67.23	68.20	372	3,305	11.25%	大買/鉅額交易
2018/12/12	146	65.62	138	65.83	65.10	8	3,106	0.26%	大買/大賣/
2018/12/11	90	66.14	97	65.19	65.20	-7	3,059	-0.23%
2018/12/10	97	65.42	172	65.31	65.00	-75	2,973	-2.52%	大賣/
2018/12/07	269	64.28	11	64.12	64.60	258	2,895	8.91%	大買/鉅額交易
2018/12/06	2	63.50	36	63.37	60.50	-34	2,820	-1.21%
2018/12/05	13	64.59	125	64.25	64.50	-112	2,756	-4.06%	大賣/鉅額交易
2018/12/04	141	65.69	45	63.57	65.00	96	2,709	3.54%	大買/
2018/12/03	58	64.11	7	63.93	63.60	51	2,567	1.99%
2018/11/30	7	64.33	3	64.17	62.60	4	2,493	0.16%
2018/11/29	5	63.56	4	63.18	62.50	1	2,426	0.04%
2018/11/28	4	63.78	4	63.90	63.00	0	2,375	0.00%
2018/11/27	3	63.13	2	63.55	63.10	1	2,317	0.04%
2018/11/26	12	62.28	12.1	62.41	64.00	-0.1	2,242	0.00%
2018/11/23	12	61.72	10	62.09	60.20	2	2,078	0.10%
2018/11/22	23.1	65.35	32	63.93	62.40	-9	1,911	-0.47%
2018/11/21	4	61.20	115	64.58	63.60	-111	1,669	-6.65%	大賣/鉅額交易
2018/11/20	123	59.63	3	59.50	60.50	120	1,347	8.91%	大買/鉅額交易
2018/11/19	0	55.10	0	0.00	55.00	0	1,193	0.00%
2018/11/16	0	0.00	3	53.40	53.40	-3	1,173	-0.26%
2018/11/14	0	0.00	66	52.21	52.20	-66	1,199	-5.50%
2018/11/12	3	54.13	1	54.30	53.90	2	1,269	0.16%
2018/10/31	0	0.00	5	49.10	49.30	-5	1,488	-0.34%
2018/10/29	0	0.00	20	47.83	47.50	-20	1,482	-1.35%
2018/10/23	1	49.10	0	0.00	49.00	1	1,475	0.07%
2018/10/22	1	49.25	2	49.35	49.05	-1	1,482	-0.07%
2018/10/18	0	0.00	5	47.20	47.20	-5	1,451	-0.34%
2018/10/17	0	0.00	42	46.45	46.20	-42	1,456	-2.88%
2018/10/11	1	45.15	0	0.00	43.05	1	1,409	0.07%
2018/10/09	22	46.88	0	0.00	47.50	22	1,389	1.58%
2018/10/03	0	0.00	20	49.90	49.50	-20	1,377	-1.45%
2018/09/28	20	50.47	0	0.00	50.00	20	1,394	1.43%
2018/09/21	0	0.00	5	51.30	51.60	-5	1,380	-0.36%
2018/09/20	0	0.00	10	50.36	50.30	-10	1,373	-0.73%
2018/09/19	0	0.00	10	50.40	50.50	-10	1,362	-0.73%
2018/09/18	0	0.00	17	51.44	51.40	-17	1,342	-1.27%
2018/09/12	7	52.29	9	51.52	51.70	-2	1,323	-0.15%
2018/09/11	3	49.02	0	0.00	49.40	3	1,287	0.23%
2018/09/10	0	0.00	10	49.00	49.00	-10	1,295	-0.77%
2018/09/07	1	50.80	10	50.90	50.90	-9	1,296	-0.69%
2018/09/05	1	53.10	0	0.00	52.80	1	1,294	0.08%
2018/09/04	5	51.80	0	0.00	52.00	5	1,294	0.39%
2018/09/03	1	52.20	9	52.08	52.30	-8	1,291	-0.62%
2018/08/30	2	54.35	0	0.00	54.50	2	1,356	0.15%
2018/08/29	1	54.20	0	0.00	54.40	1	1,386	0.07%
2018/08/28	150	54.16	0	0.00	53.70	150	1,499	10.01%	大買/鉅額交易
2018/08/27	2	54.30	0	0.00	54.00	2	1,525	0.13%
2018/08/21	0	0.00	8	53.78	53.60	-8	1,558	-0.51%
2018/08/20	9	54.13	24	54.12	54.20	-15	1,567	-0.96%
2018/08/17	2	51.60	0	0.00	52.10	2	1,572	0.13%
2018/08/15	9	53.47	0	0.00	54.00	9	1,520	0.59%
2018/08/14	4	54.28	11	54.14	54.20	-7	1,494	-0.47%
2018/08/13	21	56.88	152	56.67	56.30	-131	1,441	-9.09%	大賣/鉅額交易
2018/08/10	5	63.24	8	63.09	62.50	-3	1,353	-0.22%
2018/08/09	5	68.36	0	0.00	68.00	5	1,299	0.38%
2018/08/08	1	69.50	8	69.40	69.00	-7	1,326	-0.53%
2018/08/07	15	68.41	0	0.00	68.90	15	1,353	1.11%
2018/08/02	0	0.00	22	67.64	67.30	-22	1,422	-1.55%
2018/07/31	1	67.70	0	0.00	67.80	1	1,507	0.07%
2018/07/30	0	0.00	31	69.43	68.60	-31	1,505	-2.06%
2018/07/27	28	69.21	0	0.00	69.50	28	1,494	1.87%
2018/07/25	1	68.00	0	0.00	67.80	1	1,484	0.07%
2018/07/24	22	67.70	0	0.00	68.50	22	1,484	1.48%
2018/07/23	0	0.00	2	68.00	67.40	-2	1,484	-0.13%
2018/07/19	2	66.90	0	0.00	67.10	2	1,486	0.13%
2018/07/18	0	0.00	1	69.10	68.10	-1	1,491	-0.07%
2018/07/16	4	68.00	0	0.00	68.20	4	1,483	0.27%
2018/07/10	5	64.78	0	0.00	65.00	5	1,460	0.34%
2018/07/09	7	64.17	3	64.10	64.60	4	1,465	0.27%
2018/07/06	0	0.00	17	65.00	66.00	-17	1,435	-1.18%
2018/07/05	3	65.47	31	66.68	64.80	-28	1,421	-1.97%
2018/07/04	15	70.10	13	70.40	70.00	2	1,413	0.14%
2018/07/03	29	71.01	0	0.00	70.70	29	1,439	2.01%
2018/07/02	1	71.70	18	71.20	70.80	-17	1,431	-1.19%
2018/06/29	16	71.33	5	70.90	70.90	11	1,434	0.77%
2018/06/28	2	69.80	7	70.30	69.50	-5	1,432	-0.35%
2018/06/27	2	69.80	16	69.85	69.80	-14	1,431	-0.98%
2018/06/26	3	69.60	17	69.63	69.70	-14	1,435	-0.98%
2018/06/25	29	70.87	0	0.00	70.20	29	1,433	2.02%
2018/06/22	15	69.57	0	0.00	69.60	15	1,435	1.04%
2018/06/20	3	70.00	0	0.00	69.80	3	1,445	0.21%
2018/06/19	5	70.88	0	0.00	70.40	5	1,439	0.35%
2018/06/11	0	0.00	2	73.60	73.70	-2	1,422	-0.14%
2018/06/08	0	0.00	1	73.70	73.70	-1	1,441	-0.07%
2018/06/07	1	73.00	1	73.30	73.90	0	1,438	0.00%
2018/06/06	36	74.02	0	0.00	73.70	36	1,404	2.56%
2018/06/05	25	74.82	2	76.35	73.90	23	1,375	1.67%
2018/06/04	14	72.09	0	0.00	72.00	14	1,265	1.11%
2018/05/30	0	0.00	6	69.90	69.80	-6	1,190	-0.50%
2018/05/29	15	71.74	0	0.00	70.60	15	1,175	1.28%
2018/05/25	0	0.00	31	69.62	71.60	-31	1,141	-2.72%
2018/05/24	0	0.00	5	69.50	69.50	-5	1,100	-0.45%
2018/05/21	28	70.06	0	0.00	70.10	28	1,089	2.57%
2018/05/18	1	69.30	0	0.00	69.30	1	1,089	0.09%
2018/05/17	29	69.89	6	70.02	70.20	23	1,096	2.10%
2018/05/16	1	69.30	2	69.75	68.70	-1	1,080	-0.09%
2018/05/15	7	70.14	53	71.12	69.90	-46	1,058	-4.35%
2018/05/14	2	72.05	200	71.73	71.50	-198	1,053	-18.79%	大賣/鉅額交易
2018/05/11	5	72.40	0	0.00	72.50	5	1,044	0.48%
2018/05/10	5	72.90	0	0.00	72.70	5	1,028	0.49%
2018/05/09	0	0.00	1	73.00	72.70	-1	1,008	-0.10%
2018/05/08	0	0.00	1	75.70	74.10	-1	970	-0.10%
2018/05/04	0	0.00	16	78.60	78.20	-16	936	-1.71%
2018/04/30	3	79.83	1	79.80	80.30	2	944	0.21%
2018/04/27	1	78.50	3	79.13	78.30	-2	972	-0.21%
2018/04/26	45	80.30	35	80.12	80.00	10	988	1.01%
2018/04/25	0	0.00	1	79.70	80.30	-1	993	-0.10%
2018/04/24	2	80.90	0	0.00	80.90	2	1,004	0.20%
2018/04/23	5	81.44	0	0.00	81.60	5	1,013	0.49%
2018/04/20	4	82.10	10	81.40	81.70	-6	1,031	-0.58%
2018/04/17	15	81.37	0	0.00	81.60	15	1,041	1.44%
2018/04/13	0	0.00	10	82.09	82.20	-10	1,117	-0.89%
2018/04/12	0	0.00	4	81.73	81.60	-4	1,152	-0.35%
2018/04/11	1	82.70	0	0.00	82.00	1	1,215	0.08%
2018/04/10	4	82.70	1	82.10	82.00	3	1,340	0.22%
2018/04/09	1	83.80	1	84.10	83.10	0	1,345	0.00%
2018/04/03	0	0.00	14	81.59	81.90	-14	1,323	-1.06%
2018/04/02	59	81.93	0	0.00	82.00	59	1,328	4.44%
2018/03/31	9	81.77	0	0.00	82.10	9	1,335	0.67%
2018/03/29	5	79.74	5	79.40	79.80	0	1,356	0.00%
2018/03/23	4	79.90	0	0.00	79.90	4	1,467	0.27%
2018/03/22	1	80.90	4	81.08	80.60	-3	1,531	-0.20%
2018/03/21	0	0.00	65	81.32	81.10	-65	1,563	-4.16%
2018/03/20	1	81.50	2	81.50	81.70	-1	1,571	-0.06%
2018/03/19	15	81.07	0	0.00	81.10	15	1,602	0.94%
2018/03/15	1	80.90	1	80.30	80.70	0	1,586	0.00%
2018/03/14	2	81.05	13	81.33	80.70	-11	1,574	-0.70%
2018/03/13	2	81.95	3	82.13	81.70	-1	1,544	-0.06%
2018/03/12	1	83.60	0	0.00	84.00	1	1,514	0.07%
2018/03/06	1	81.40	0	0.00	81.60	1	1,518	0.07%
2018/02/27	4	85.43	0	0.00	84.90	4	1,524	0.26%
2018/02/12	0	0.00	4	81.95	82.40	-4	1,538	-0.26%
2018/02/09	81	82.54	59	80.21	82.50	22	1,536	1.43%
2018/02/08	0	0.00	10	82.65	82.30	-10	1,526	-0.66%
2018/02/07	0	0.00	2	82.80	82.70	-2	1,520	-0.13%
2018/02/06	0	0.00	1	80.90	81.40	-1	1,513	-0.07%
2018/02/02	2	84.30	0	0.00	83.70	2	1,489	0.13%
2018/02/01	0	0.00	3	84.00	83.90	-3	1,508	-0.20%
2018/01/30	2	84.60	0	0.00	83.20	2	1,567	0.13%
2018/01/26	150	83.74	7	83.67	83.70	143	1,628	8.78%	大買/鉅額交易
2018/01/24	0	0.00	1	82.80	83.70	-1	1,634	-0.06%
2018/01/23	15	83.67	15	83.11	83.00	0	1,632	0.00%
2018/01/22	19	83.95	0	0.00	84.00	19	1,620	1.17%
2018/01/19	7	84.41	4	84.08	84.10	3	1,643	0.18%
2018/01/18	11	83.62	0	0.00	83.50	11	1,659	0.66%
2018/01/17	0	0.00	560	83.44	83.20	-560	1,670	-33.52%	大賣/鉅額交易
2018/01/15	6	84.18	0	0.00	84.10	6	1,640	0.37%
2018/01/12	0	0.00	1	85.20	84.50	-1	1,646	-0.06%
2018/01/11	50	84.41	6	84.57	84.30	44	1,647	2.67%
2018/01/10	0	0.00	234	84.51	84.50	-234	1,673	-13.99%	大賣/鉅額交易
2018/01/09	4	87.78	22	87.83	85.10	-18	1,671	-1.08%
2018/01/08	17	87.86	20	87.26	86.00	-3	1,726	-0.17%
2018/01/05	36	87.51	4	88.13	87.70	32	1,715	1.87%
2018/01/04	139	87.95	106	87.22	89.00	33	1,656	1.99%	大買/大賣/
2018/01/02	0	0.00	1	84.40	85.30	-1	1,578	-0.06%