啟碁 (6285)-日盛券商分點個股進出

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

啟碁

(6285)

可現股當沖

股價
147.5
漲跌
▲0.5
漲幅
+0.34%
成交量
2,555張
產業
上市通信網路類股
1057人加入追蹤

立即追蹤
本地時間:13:30

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

啟碁 (6285)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	1	100.00	0	0.00	99.90	1	5,358	0.02%
2023/04/06	53	100.53	0	0.00	101.00	53	5,321	1.00%
2023/03/31	17.4	102.55	48	103.34	103.50	-30.7	5,153	-0.60%
2023/03/30	95.2	101.02	62	100.95	103.50	33.2	4,796	0.69%
2023/03/29	1	94.00	81	92.97	94.40	-80	4,239	-1.89%
2023/03/28	15	93.39	15	91.93	91.70	0	4,164	0.00%
2023/03/27	1	90.70	17.1	91.79	92.80	-16.1	3,977	-0.40%
2023/03/24	0	0.00	8	89.90	89.60	-8	3,857	-0.21%
2023/03/23	1	88.00	0	0.00	89.60	1	3,839	0.03%
2023/03/22	0	0.00	3	88.43	88.50	-3	3,836	-0.08%
2023/03/20	2	86.85	0	0.00	87.10	2	3,888	0.05%
2023/03/17	0	0.00	41	86.65	86.60	-41	4,046	-1.01%
2023/03/16	1	86.00	0	0.00	86.00	1	4,090	0.02%
2023/03/15	2	88.80	7	88.67	88.50	-5	4,156	-0.12%
2023/03/14	7	88.00	4	87.55	87.80	3	4,240	0.07%
2023/03/13	3	85.70	2	86.70	88.20	1	4,439	0.02%
2023/03/10	8	87.80	14	87.46	86.50	-6	4,534	-0.13%
2023/03/09	6	90.63	4	89.63	88.40	2	4,924	0.04%
2023/03/08	20	89.97	0	0.00	88.70	20	4,935	0.41%
2023/03/07	4	89.83	15	89.69	89.40	-11	4,936	-0.22%
2023/03/06	8	87.28	6	87.07	87.30	2	4,812	0.04%
2023/03/03	18	85.40	5	85.40	85.00	13	4,828	0.27%
2023/03/01	3	82.67	1	84.10	84.30	2	5,100	0.04%
2023/02/24	0	0.00	420.2	84.58	84.40	-420.2	5,098	-8.24%	大賣/鉅額交易
2023/02/23	4	84.05	379	84.02	84.30	-375	5,084	-7.38%	大賣/鉅額交易
2023/02/22	8	84.38	1	84.40	84.20	7	5,100	0.14%
2023/02/21	2	85.05	0	0.00	85.20	2	5,137	0.04%
2023/02/20	2	86.30	3	86.70	86.30	-1	5,182	-0.02%
2023/02/16	0	0.00	7	87.76	87.60	-7	5,321	-0.13%
2023/02/15	2	85.90	4	87.13	86.30	-2	5,661	-0.04%
2023/02/14	18	87.08	2	86.50	86.70	16	6,298	0.25%
2023/02/13	20	84.42	5	85.72	86.20	15	6,363	0.24%
2023/02/10	2.1	83.87	2	84.00	83.30	0.1	6,404	0.00%
2023/02/09	1	85.40	13	85.10	85.20	-12	6,464	-0.19%
2023/02/08	0	0.00	4	86.50	85.70	-4	6,498	-0.06%
2023/02/07	1	85.50	0	0.00	86.00	1	6,765	0.01%
2023/02/06	0	0.00	2	85.45	85.50	-2	6,724	-0.03%
2023/02/03	1	85.20	1	85.20	85.30	0	6,729	0.00%
2023/02/02	6	84.48	1	83.20	85.50	5	6,701	0.07%
2023/02/01	0	0.00	1	83.70	83.50	-1	6,641	-0.02%
2023/01/31	4	81.58	4	82.15	81.60	0	6,592	0.00%
2023/01/30	1	82.10	0	0.00	82.20	1	6,619	0.02%
2023/01/17	2	81.55	0	0.00	81.60	2	6,709	0.03%
2023/01/16	2	81.45	2	81.80	81.90	0	6,761	0.00%
2023/01/13	1	81.20	0	0.00	81.20	1	6,870	0.01%
2023/01/12	0	0.00	2	82.30	82.00	-2	6,968	-0.03%
2023/01/10	0	0.00	1	81.40	80.90	-1	7,083	-0.01%
2023/01/09	1	81.30	0	0.00	81.20	1	7,201	0.01%
2023/01/06	3	80.20	2	80.75	81.00	1	7,412	0.01%
2023/01/05	1	80.10	1	80.20	79.60	0	7,464	0.00%
2023/01/04	4	80.68	1	81.00	80.40	3	7,506	0.04%
2023/01/03	1	79.10	0	0.00	78.90	1	7,557	0.01%
2022/12/30	1	78.50	0	0.00	78.40	1	7,604	0.01%
2022/12/29	7	77.43	6	77.73	77.70	1	7,659	0.01%
2022/12/28	2	79.10	1	80.10	78.30	1	7,795	0.01%
2022/12/27	6	80.77	0	0.00	80.70	6	7,772	0.08%
2022/12/26	0	0.00	1	81.40	81.00	-1	7,780	-0.01%
2022/12/23	0	0.00	4	80.80	80.80	-4	7,818	-0.05%
2022/12/22	4	82.85	0	0.00	82.70	4	7,859	0.05%
2022/12/21	2	82.90	0	0.00	82.50	2	7,983	0.03%
2022/12/20	2	82.70	10	83.22	81.60	-8	8,097	-0.10%
2022/12/19	1	83.80	1	83.80	83.90	0	8,108	0.00%
2022/12/16	227.2	85.23	0	0.00	84.80	227.2	8,167	2.78%	大買/鉅額交易
2022/12/15	1.2	86.83	0	0.00	86.90	1.2	8,218	0.01%
2022/12/13	1	87.20	15	85.82	85.00	-14	8,287	-0.17%
2022/12/12	5.2	87.12	1	87.00	87.10	4.2	8,274	0.05%
2022/12/09	11	86.97	135	86.79	86.70	-124	8,287	-1.50%	大賣/鉅額交易
2022/12/08	5	88.40	2	87.65	89.80	3	8,206	0.04%
2022/12/07	9	87.13	18	87.97	88.10	-9	8,222	-0.11%
2022/12/06	20	90.45	11	90.01	89.60	9	8,345	0.11%
2022/12/05	29	93.12	104	92.09	91.60	-75	8,468	-0.89%	大賣/
2022/12/02	27	92.44	35.1	91.84	92.20	-8.1	8,278	-0.10%
2022/12/01	24	88.85	23	90.55	92.10	1	8,166	0.01%
2022/11/30	12	86.16	1	86.70	86.30	11	7,734	0.14%
2022/11/29	12	85.79	14.1	86.09	85.70	-2.1	7,663	-0.03%
2022/11/28	10.1	85.10	1	84.50	84.70	9.1	7,567	0.12%
2022/11/25	3	85.26	6	84.92	84.00	-3	7,572	-0.04%
2022/11/24	2	85.30	22	85.68	85.50	-20	7,515	-0.27%
2022/11/23	2	85.41	6	84.58	86.00	-4	7,435	-0.05%
2022/11/22	8	82.40	9	82.19	82.90	-1	7,289	-0.01%
2022/11/21	1.1	83.18	0	0.00	82.70	1.1	7,304	0.01%
2022/11/18	2	82.60	1	83.20	82.10	1	7,399	0.01%
2022/11/17	1	82.50	1	82.30	82.30	0	7,376	0.00%
2022/11/16	2	81.50	5	80.76	81.00	-3	7,310	-0.04%
2022/11/15	26	82.01	101	81.92	81.80	-75	7,232	-1.04%	大賣/
2022/11/14	6	82.75	4	82.80	82.40	2	7,210	0.03%
2022/11/11	21	83.66	54	83.55	82.60	-33	7,216	-0.46%
2022/11/10	7	86.14	18	88.10	84.60	-11	6,871	-0.16%
2022/11/09	19	84.79	29	84.72	84.60	-10	6,211	-0.16%
2022/11/08	10	83.81	0.2	83.40	82.80	9.8	6,123	0.16%
2022/11/07	5	85.38	11	85.75	85.40	-6	6,095	-0.10%
2022/11/04	5	82.94	3	83.73	83.70	2	6,190	0.03%
2022/11/03	22	86.97	107	84.76	83.70	-85	6,417	-1.32%	大賣/
2022/11/02	1	84.30	0	0.00	84.00	1	6,263	0.02%
2022/11/01	5	84.20	11	84.14	84.30	-6	6,499	-0.09%
2022/10/28	2	81.90	1	81.50	81.50	1	7,129	0.01%
2022/10/27	10.1	83.90	1	82.70	84.10	9.1	7,101	0.13%
2022/10/26	1	80.20	6	81.85	81.80	-5	7,080	-0.07%
2022/10/25	16	80.53	2	80.00	81.40	14	6,995	0.20%
2022/10/24	10	83.70	16	83.93	83.30	-6	6,903	-0.09%
2022/10/21	2	82.30	5	81.88	81.80	-3	6,871	-0.04%
2022/10/20	1	84.00	1	85.00	85.00	0	6,801	0.00%
2022/10/19	1	84.00	0	0.00	84.00	1	6,709	0.01%
2022/10/18	1	87.00	1.1	84.74	84.70	-0.1	6,676	0.00%
2022/10/17	10.1	82.74	5	84.90	85.00	5.1	6,586	0.08%
2022/10/14	24	89.33	52.5	88.18	87.60	-28.5	6,479	-0.44%
2022/10/13	1	86.50	10	86.80	83.40	-9	6,250	-0.14%
2022/10/12	0.2	86.00	1	85.80	86.40	-0.8	6,183	-0.01%
2022/10/11	64.2	85.10	53	84.47	85.00	11.2	6,170	0.18%
2022/10/07	20	87.51	22	87.57	87.60	-2	6,194	-0.03%
2022/10/06	30	86.97	2	87.30	87.50	28	6,207	0.45%
2022/10/05	89	88.21	112.1	86.72	87.00	-23.1	6,160	-0.37%	大賣/
2022/10/04	1	84.20	3	84.70	84.80	-2	5,993	-0.03%
2022/10/03	3.1	81.83	3	81.53	82.00	0.1	5,935	0.00%
2022/09/30	2.3	80.98	17	80.22	81.80	-14.7	5,947	-0.25%
2022/09/29	3	81.90	2	84.10	82.10	1	5,908	0.02%
2022/09/28	13	83.29	3	83.47	81.00	10	5,829	0.17%
2022/09/27	8.5	84.78	12	83.54	86.10	-3.5	5,690	-0.06%
2022/09/26	8	81.78	1	80.20	80.40	7	5,545	0.13%
2022/09/23	6.1	83.83	80	83.05	83.20	-73.9	5,512	-1.34%
2022/09/22	1.1	86.13	16.6	86.21	86.80	-15.5	5,445	-0.28%
2022/09/21	0.1	84.70	3	85.20	84.30	-2.9	5,353	-0.05%
2022/09/20	21.6	85.24	4	85.03	85.60	17.6	5,336	0.33%
2022/09/19	5	82.56	1	81.80	82.60	4	5,269	0.08%
2022/09/16	2	84.25	0	0.00	83.70	2	5,295	0.04%
2022/09/15	9	84.60	3	84.47	84.20	6	5,277	0.11%
2022/09/14	8	84.03	2	84.90	85.00	6	5,221	0.11%
2022/09/13	307	86.27	39	86.78	85.90	268	5,147	5.21%	大買/鉅額交易
2022/09/12	98	86.76	146.1	86.70	89.10	-48.1	4,901	-0.98%	大賣/
2022/09/08	26	84.38	32	83.64	83.20	-6	4,660	-0.13%
2022/09/07	0	0.00	4	82.55	83.00	-4	4,680	-0.09%
2022/09/06	13	81.27	1	81.10	81.30	12	4,681	0.26%
2022/09/05	14	83.71	43	83.85	82.80	-29	4,673	-0.62%
2022/09/02	7	84.27	21	83.89	83.50	-14	4,635	-0.30%
2022/09/01	229	83.77	36	83.84	83.80	193	4,627	4.17%	大買/鉅額交易
2022/08/31	42	84.52	36	84.59	85.00	6	4,615	0.13%
2022/08/30	21	84.50	34	84.30	84.40	-13	4,586	-0.28%
2022/08/29	10	80.96	82	82.22	82.60	-72	4,552	-1.58%
2022/08/26	36	84.62	65	84.43	83.80	-29	4,518	-0.64%
2022/08/25	149	84.65	49	83.70	84.70	100	4,434	2.26%	大買/
2022/08/24	6	81.45	19	81.41	82.20	-13	4,300	-0.30%
2022/08/23	11	80.45	0	0.00	80.60	11	4,256	0.26%
2022/08/22	23	81.25	7.2	81.05	81.30	15.8	4,234	0.37%
2022/08/19	58.1	82.95	55	83.99	82.20	3.1	4,177	0.07%
2022/08/18	117	83.53	35	83.19	84.20	82	4,096	2.00%	大買/
2022/08/17	30	82.30	4	82.25	82.40	26	3,962	0.66%
2022/08/16	2	81.35	0	0.00	81.20	2	3,910	0.05%
2022/08/15	12	80.75	1	80.70	80.90	11	3,887	0.28%
2022/08/11	43	81.88	122	81.65	81.50	-79	3,784	-2.09%	大賣/
2022/08/10	24	82.76	49	82.61	82.20	-25	3,609	-0.69%
2022/08/09	16	80.99	16	80.70	81.00	0	3,343	0.00%
2022/08/08	28	80.22	434.1	80.26	80.90	-406.1	3,214	-12.63%	大賣/鉅額交易
2022/08/05	19	76.99	47.9	77.97	79.00	-28.9	2,992	-0.97%
2022/08/04	128	75.58	98.1	75.48	76.20	29.9	2,710	1.10%	大買/
2022/08/03	1	73.50	29	73.58	72.90	-28	2,402	-1.17%
2022/08/02	2	73.70	1	73.20	73.90	1	2,482	0.04%
2022/08/01	21	74.97	1	74.30	74.40	20	2,535	0.79%
2022/07/28	10	73.40	0	0.00	73.40	10	2,877	0.35%
2022/07/27	0	0.00	1.1	73.12	73.50	-1.1	2,887	-0.04%
2022/07/25	0	0.00	1	72.70	72.70	-1	3,014	-0.03%
2022/07/20	1	72.60	5	72.40	72.60	-4	3,436	-0.12%
2022/07/18	4	71.33	3.1	71.87	71.90	0.9	3,588	0.03%
2022/07/14	0	0.00	3	69.40	70.20	-3	3,534	-0.08%
2022/07/13	1	65.10	700	65.54	65.70	-699	3,460	-20.20%	大賣/鉅額交易
2022/07/12	0	0.00	280	67.46	67.20	-280	3,425	-8.17%	大賣/鉅額交易
2022/07/11	0	69.20	2	69.70	68.60	-2	3,402	-0.06%
2022/07/08	0.1	70.00	2	69.90	69.20	-1.9	3,387	-0.06%
2022/07/07	35	68.46	9	68.07	68.90	26	3,343	0.78%
2022/07/06	0	0.00	4	64.93	64.60	-4	3,310	-0.12%
2022/07/05	2	63.35	0	0.00	63.70	2	3,305	0.06%
2022/07/04	2	62.50	0	0.00	62.50	2	3,317	0.06%
2022/07/01	1	64.80	4	64.30	63.80	-3	3,295	-0.09%
2022/06/29	1	70.00	30	69.81	70.40	-29	3,224	-0.90%
2022/06/28	30	70.60	3	70.50	70.60	27	3,210	0.84%
2022/06/27	150	69.99	6	69.53	70.30	144	3,197	4.50%	大買/鉅額交易
2022/06/24	1	71.20	10	71.21	69.90	-9	3,162	-0.28%
2022/06/23	0	0.00	2	68.70	69.20	-2	3,077	-0.06%
2022/06/22	400	68.98	6	69.05	68.40	394	3,059	12.88%	大買/鉅額交易
2022/06/21	3	67.80	204	67.41	68.50	-201	3,030	-6.63%	大賣/鉅額交易
2022/06/20	9	67.01	9	68.00	66.10	0	3,017	0.00%
2022/06/17	15	67.33	11	67.63	67.60	4	3,004	0.13%
2022/06/16	22	70.18	50	69.48	67.80	-28	2,982	-0.94%
2022/06/15	4	68.23	6.3	68.44	68.50	-2.3	2,925	-0.08%
2022/06/14	8.1	66.98	5	67.20	67.30	3.1	2,866	0.11%
2022/06/13	6	65.80	3	65.90	65.60	3	2,842	0.11%
2022/06/10	2.1	66.73	21	67.19	66.90	-18.9	2,838	-0.67%
2022/06/09	1.1	66.77	1	66.50	66.90	0.1	2,818	0.00%
2022/06/08	3	64.90	2	65.20	65.10	1	2,778	0.04%
2022/06/07	1	64.80	0	0.00	64.60	1	2,771	0.04%
2022/06/02	0	0.00	1	64.30	64.60	-1	2,770	-0.04%
2022/06/01	8	64.70	0	0.00	64.30	8	2,777	0.29%
2022/05/31	0	0.00	1	64.80	64.80	-1	2,770	-0.04%
2022/05/30	2	64.10	2	64.10	64.20	0	2,756	0.00%
2022/05/26	7	62.50	1	63.00	62.30	6	2,737	0.22%
2022/05/24	5	63.34	0	0.00	62.50	5	2,747	0.18%
2022/05/23	1	62.80	153	63.59	63.70	-152	2,731	-5.56%	大賣/鉅額交易
2022/05/20	1	62.80	0	0.00	62.50	1	2,714	0.04%
2022/05/19	1	63.00	0	0.00	63.20	1	2,691	0.04%
2022/05/18	32.2	64.01	0	0.00	63.80	32.2	2,675	1.21%
2022/05/17	1	63.50	0	0.00	63.50	1	2,629	0.04%
2022/05/16	1	64.00	0	0.00	63.90	1	2,607	0.04%
2022/05/13	18	64.24	19	63.96	64.90	-1	2,589	-0.04%
2022/05/12	1	62.70	3	63.77	63.80	-2	2,565	-0.08%
2022/05/11	1.2	63.17	0	0.00	62.80	1.2	2,521	0.05%
2022/05/10	20.2	61.87	4	62.38	62.70	16.2	2,476	0.66%
2022/05/09	8	63.74	8	63.96	63.00	0	2,394	0.00%
2022/05/06	15.6	66.19	32	65.99	65.60	-16.4	2,317	-0.71%
2022/05/05	45	72.65	16	71.48	70.10	29	2,151	1.35%
2022/05/04	8	76.03	15.1	76.03	75.20	-7.1	1,937	-0.37%
2022/05/03	19	76.97	0	0.00	76.00	19	1,921	0.99%
2022/04/29	16	76.69	9	77.13	76.70	7	1,867	0.37%
2022/04/28	4	76.23	2	75.65	75.60	2	1,810	0.11%
2022/04/27	2	75.15	8	75.90	75.00	-6	1,731	-0.35%
2022/04/26	30	77.46	16	77.28	76.30	14	1,662	0.84%
2022/04/25	7	75.81	5	76.76	76.90	2	1,434	0.14%
2022/04/22	8	75.98	16	76.69	77.10	-8	1,353	-0.59%
2022/04/21	1	75.40	2	75.00	75.90	-1	1,245	-0.08%
2022/04/20	4	73.88	6	73.67	74.10	-2	1,182	-0.17%
2022/04/18	1	70.70	1	71.60	71.70	0	1,168	0.00%
2022/04/15	0	0.00	1	70.90	71.10	-1	1,185	-0.08%
2022/04/13	1	71.80	0	0.00	71.70	1	1,223	0.08%
2022/04/11	1	72.60	27	72.70	71.80	-26	1,281	-2.03%
2022/04/08	1	72.40	3	72.83	72.10	-2	1,286	-0.16%
2022/04/07	12	71.35	1	70.70	70.80	11	1,313	0.84%
2022/04/06	1	71.60	0	0.00	71.80	1	1,333	0.08%
2022/04/01	3	71.83	0	0.00	71.90	3	1,418	0.21%
2022/03/31	0	0.00	12	71.70	71.60	-12	1,513	-0.79%
2022/03/30	0	0.00	1	72.20	71.80	-1	1,531	-0.07%
2022/03/25	1	71.50	0	0.00	71.50	1	1,554	0.06%
2022/03/24	1	71.10	0	0.00	71.50	1	1,572	0.06%
2022/03/22	1	70.50	3	70.30	70.50	-2	1,685	-0.12%
2022/03/21	0	0.00	1.1	70.21	70.20	-1.1	1,849	-0.06%
2022/03/17	0	0.00	1.1	69.70	69.80	-1.1	1,949	-0.06%
2022/03/15	3	68.27	0	0.00	68.10	3	2,023	0.15%
2022/03/10	0	0.00	1	70.20	69.90	-1	2,060	-0.05%
2022/03/09	0	0.00	34	68.65	69.00	-34	2,072	-1.64%
2022/03/08	0	0.00	2	67.90	67.80	-2	2,101	-0.10%
2022/03/07	1	69.30	0	0.00	69.30	1	2,094	0.05%
2022/03/03	6	71.20	3	71.27	71.40	3	2,115	0.14%
2022/03/01	0	0.00	41	71.84	71.80	-41	2,162	-1.90%
2022/02/24	22	71.64	5	70.86	70.20	17	2,202	0.77%
2022/02/23	50	72.48	0	0.00	72.50	50	2,231	2.24%
2022/02/22	0	0.00	6	72.65	72.70	-6	2,258	-0.27%
2022/02/17	1	73.50	0	0.00	73.70	1	2,401	0.04%
2022/02/14	0	0.00	1	73.10	73.10	-1	2,694	-0.04%
2022/02/10	1	73.80	151	73.90	73.90	-150	2,779	-5.40%	大賣/鉅額交易
2022/02/09	13	73.00	44	73.40	73.60	-31	2,866	-1.08%
2022/02/08	0	0.00	1	71.80	72.60	-1	2,953	-0.03%
2022/02/07	51	71.33	9	71.41	71.70	42	3,126	1.34%
2022/01/26	0	0.00	50	69.80	70.10	-50	3,360	-1.49%
2022/01/25	0	0.00	31	70.10	70.00	-31	3,443	-0.90%
2022/01/24	1	68.60	1	69.00	69.90	0	3,521	0.00%
2022/01/21	9	70.09	1	70.40	69.90	8	3,579	0.22%
2022/01/20	3	71.80	0	0.00	71.60	3	3,622	0.08%
2022/01/19	47	72.80	3	72.67	72.60	44	3,750	1.17%
2022/01/18	0	0.00	2	75.35	75.10	-2	3,754	-0.05%
2022/01/17	30	74.47	0	0.00	74.90	30	3,841	0.78%
2022/01/14	3	73.37	0	0.00	73.90	3	3,854	0.08%
2022/01/13	3	73.80	0	0.00	74.40	3	3,864	0.08%
2022/01/12	5	73.98	0	0.00	74.50	5	3,863	0.13%
2022/01/11	0.1	74.40	43	74.22	73.70	-42.9	3,865	-1.11%
2022/01/10	22	74.41	22	74.80	74.40	0	3,855	0.00%
2022/01/07	4	74.28	0	0.00	74.10	4	3,836	0.10%
2022/01/06	5	75.52	2	75.70	75.20	3	3,801	0.08%
2022/01/05	16	75.50	47	75.76	75.60	-31	3,797	-0.82%
2022/01/04	40	76.01	0	0.00	76.00	40	3,787	1.06%
2021/12/30	3	77.87	7	77.93	78.00	-4	3,799	-0.11%
2021/12/29	0	0.00	1	76.90	77.30	-1	3,762	-0.03%
2021/12/28	12	77.26	1	77.30	76.80	11	3,765	0.29%
2021/12/27	4	77.85	48	77.86	77.70	-44	3,700	-1.19%
2021/12/24	40	75.50	0	0.00	75.70	40	3,647	1.10%
2021/12/23	40	75.20	0	0.00	75.30	40	3,654	1.09%
2021/12/22	1	75.30	0	0.00	75.10	1	3,673	0.03%
2021/12/21	0	0.00	251	74.86	75.10	-251	3,732	-6.72%	大賣/鉅額交易
2021/12/20	201	74.78	3	75.00	74.80	198	3,823	5.18%	大買/鉅額交易
2021/12/17	3.1	75.92	2	75.97	75.50	1.1	3,850	0.03%
2021/12/16	3.1	77.44	8	77.11	77.30	-4.9	3,896	-0.13%
2021/12/15	20.1	78.28	23	78.04	78.00	-2.9	3,940	-0.07%
2021/12/14	5	76.34	57	76.40	76.20	-52	3,805	-1.37%
2021/12/13	51	75.40	40	75.23	75.40	11	3,715	0.30%
2021/12/10	38	74.46	1	74.50	75.00	37	3,698	1.00%
2021/12/09	3	75.23	37	75.63	74.80	-34	3,690	-0.92%
2021/12/08	1	73.50	7	73.50	73.70	-6	3,622	-0.16%
2021/12/07	18	73.57	22	73.57	72.90	-4	3,615	-0.11%
2021/12/06	28	72.93	0	0.00	72.90	28	3,604	0.78%
2021/12/03	1	73.20	0	0.00	73.20	1	3,594	0.03%
2021/12/02	1	73.50	0	0.00	73.20	1	3,588	0.03%
2021/12/01	27	74.24	25	73.80	74.20	2	3,562	0.06%
2021/11/30	0	0.00	35	75.30	74.30	-35	3,547	-0.99%
2021/11/29	15	74.79	15	73.50	74.60	0	3,537	0.00%
2021/11/26	16	74.79	0	0.00	75.00	16	3,520	0.45%
2021/11/25	0	0.00	18	75.89	76.00	-18	3,504	-0.51%
2021/11/24	3	75.17	7	74.91	75.20	-4	3,505	-0.11%
2021/11/23	7	75.46	0	0.00	75.10	7	3,493	0.20%
2021/11/22	2	76.95	50.5	76.84	77.00	-48.5	3,466	-1.40%
2021/11/19	1	75.70	0	0.00	75.80	1	3,419	0.03%
2021/11/18	3.1	76.40	24	76.40	76.10	-20.9	3,398	-0.61%
2021/11/17	9	76.57	1	75.90	75.80	8	3,382	0.24%
2021/11/16	19	77.43	8	76.98	76.80	11	3,371	0.33%
2021/11/15	7	75.07	3.7	75.56	75.70	3.3	3,290	0.10%
2021/11/12	32.1	74.85	4	74.35	74.50	28.1	3,234	0.87%
2021/11/11	74.3	76.46	59	75.83	74.90	15.3	3,182	0.48%
2021/11/10	1.1	78.00	11.5	78.73	78.80	-10.4	3,037	-0.34%
2021/11/09	1	78.60	5	78.36	79.00	-4	3,011	-0.13%
2021/11/08	39.2	77.54	8.6	77.47	77.50	30.7	2,964	1.03%
2021/11/05	47	79.33	16	79.39	79.50	31	2,890	1.07%
2021/11/04	97.1	79.70	83	79.83	79.90	14.1	2,813	0.50%
2021/11/03	73	79.37	53	78.78	78.20	20	2,662	0.75%
2021/11/02	0	0.00	11	77.82	76.00	-11	2,444	-0.45%
2021/11/01	6	78.88	6	78.87	78.60	0	2,366	0.00%
2021/10/29	7	77.59	11	77.96	77.50	-4	2,283	-0.18%
2021/10/28	6	77.33	6	77.75	77.50	0	2,244	0.00%
2021/10/27	13	76.41	19	76.78	77.30	-6	2,157	-0.28%
2021/10/26	0	0.00	63	75.04	75.00	-63	2,023	-3.11%
2021/10/25	52	75.00	6	74.85	74.90	46	2,002	2.30%
2021/10/21	1	70.50	0	0.00	70.50	1	2,003	0.05%
2021/10/18	2	70.00	0	0.00	70.00	2	2,161	0.09%
2021/10/12	5	71.96	5	72.40	71.10	0	2,657	0.00%
2021/10/08	4	74.03	0	0.00	74.30	4	2,827	0.14%
2021/10/07	0	0.00	1	73.50	73.50	-1	3,125	-0.03%
2021/10/05	5	69.90	0	0.00	72.00	5	3,346	0.15%
2021/10/04	1	71.20	0	0.00	70.20	1	3,370	0.03%
2021/10/01	2	70.10	19	71.25	70.60	-17	3,394	-0.50%
2021/09/29	0	0.00	2	71.75	72.10	-2	3,414	-0.06%
2021/09/28	3	73.63	2	72.80	72.90	1	3,470	0.03%
2021/09/27	16	75.58	31	76.15	74.30	-15	3,501	-0.43%
2021/09/24	4	74.28	4	74.80	74.40	0	3,447	0.00%
2021/09/23	36	74.01	0	0.00	74.20	36	3,508	1.03%
2021/09/22	32	74.21	4	73.63	74.90	28	3,634	0.77%
2021/09/17	0	0.00	4	72.20	72.50	-4	3,556	-0.11%
2021/09/16	10	70.70	0	0.00	70.50	10	3,562	0.28%
2021/09/08	1	69.50	0	0.00	69.30	1	3,582	0.03%
2021/08/31	0	0.00	6	72.27	72.40	-6	3,594	-0.17%
2021/08/30	0	0.00	1	71.80	71.90	-1	3,588	-0.03%
2021/08/27	1	71.00	1	71.20	71.10	0	3,572	0.00%
2021/08/24	3	70.83	0	0.00	70.00	3	3,580	0.08%
2021/08/23	1	69.20	0	0.00	70.50	1	3,582	0.03%
2021/08/20	2	68.50	2	69.00	67.80	0	3,572	0.00%
2021/08/18	0	0.00	4	69.50	69.80	-4	3,546	-0.11%
2021/08/16	0	0.00	40	69.37	69.50	-40	3,534	-1.13%
2021/08/13	0	0.00	3	70.60	70.50	-3	3,510	-0.09%
2021/08/12	5	71.20	0	0.00	71.20	5	3,504	0.14%
2021/08/10	0	0.00	1	71.70	72.90	-1	3,491	-0.03%
2021/08/09	1	71.80	0	0.00	72.00	1	3,502	0.03%
2021/08/06	1	72.60	1	72.50	72.50	0	3,490	0.00%
2021/08/05	1	73.50	0	0.00	73.30	1	3,506	0.03%
2021/08/04	3	74.30	0	0.00	74.20	3	3,582	0.08%
2021/08/03	2	73.35	3	73.40	73.30	-1	3,616	-0.03%
2021/08/02	1	73.80	0	0.00	74.00	1	3,588	0.03%
2021/07/30	4	74.05	3	75.00	74.20	1	3,582	0.03%
2021/07/29	6	75.88	4	76.30	76.00	2	3,604	0.06%
2021/07/28	3	75.17	3	76.97	76.10	0	3,565	0.00%
2021/07/27	3	78.17	504.2	77.89	77.60	-501.2	3,546	-14.13%	大賣/鉅額交易
2021/07/26	21	79.50	10	79.44	79.10	11	3,527	0.31%
2021/07/23	2	78.90	2	79.00	78.60	0	3,487	0.00%
2021/07/22	3	77.87	44	78.83	79.10	-41	3,545	-1.16%
2021/07/21	25	78.52	4	76.58	76.90	21	3,547	0.59%
2021/07/20	18	78.68	43	78.99	79.10	-25	3,441	-0.73%
2021/07/19	63	80.04	5	80.04	80.50	58	3,404	1.70%
2021/07/16	17.7	80.59	8	80.13	79.80	9.7	3,355	0.29%
2021/07/15	35	79.37	14	79.44	78.80	21	3,200	0.66%
2021/07/14	226	79.56	531.1	78.63	79.00	-305.1	3,035	-10.05%	大買/大賣/鉅額交易
2021/07/13	34	77.16	11.1	77.59	77.00	22.9	2,727	0.84%
2021/07/12	2.2	74.15	4	74.55	74.70	-1.8	2,556	-0.07%
2021/07/09	1.2	74.12	32	74.26	74.80	-30.8	2,564	-1.20%
2021/07/08	1	76.80	2	76.00	75.70	-1	2,555	-0.04%
2021/07/07	1	76.30	21	76.02	76.30	-20	2,540	-0.79%
2021/07/06	16.1	75.71	7	75.81	75.10	9.1	2,539	0.36%
2021/07/05	5	76.80	25.1	76.89	76.80	-20.1	2,552	-0.79%
2021/07/02	33	76.73	13	76.26	76.20	20	2,501	0.80%
2021/07/01	71	75.91	13	75.68	75.40	58	2,448	2.37%
2021/06/30	16.1	76.39	7	76.40	76.00	9.1	2,421	0.38%
2021/06/29	41	74.78	61	74.60	76.00	-20	2,314	-0.86%
2021/06/28	6	71.58	6	71.77	72.00	0	2,112	0.00%
2021/06/25	16	70.11	4	70.60	70.30	12	2,080	0.58%
2021/06/24	0	0.00	0	69.00	68.90	0	2,059	0.00%
2021/06/23	2	67.20	0	0.00	68.30	2	2,070	0.10%
2021/06/16	1	67.30	0	0.00	67.50	1	2,179	0.05%
2021/06/11	0	0.00	1	67.60	67.80	-1	2,299	-0.04%
2021/06/10	7	69.40	2	68.15	69.40	5	2,301	0.22%
2021/06/09	0	0.00	1	66.80	66.50	-1	2,291	-0.04%
2021/06/07	0	0.00	22	66.01	66.00	-22	2,328	-0.94%
2021/06/04	0	66.35	0	0.00	65.90	0	2,346	0.00%
2021/06/03	0	66.70	3	66.60	66.60	-3	2,363	-0.13%
2021/05/31	1	66.40	0	0.00	66.20	1	2,417	0.04%
2021/05/28	1	66.30	1	66.00	66.20	0	2,431	0.00%
2021/05/25	24	64.77	1	65.00	65.00	23	2,537	0.91%
2021/05/19	2	63.50	0	0.00	62.50	2	2,681	0.07%
2021/05/18	45	62.80	1	63.00	63.10	44	2,714	1.62%
2021/05/17	1	61.02	0.4	61.00	61.00	0.6	2,733	0.02%
2021/05/14	100	63.94	0	0.00	64.30	100	2,711	3.69%
2021/05/13	3	62.27	0	0.00	63.80	3	2,705	0.11%
2021/05/12	2	62.25	14	61.79	62.20	-12	2,669	-0.45%
2021/05/11	1	67.30	269	66.99	66.70	-268	2,602	-10.30%	大賣/鉅額交易
2021/05/10	3	69.20	0	0.00	69.00	3	2,582	0.12%
2021/05/06	2	69.20	0	0.00	68.80	2	2,607	0.08%
2021/05/05	1	70.70	0	0.00	70.10	1	2,577	0.04%
2021/05/04	7	69.90	0	0.00	70.70	7	2,596	0.27%
2021/05/03	5	73.00	29	72.98	72.20	-24	2,631	-0.91%
2021/04/29	1	74.30	12	74.83	74.40	-11	2,619	-0.42%
2021/04/28	31	75.92	70	76.02	75.90	-39	2,652	-1.47%
2021/04/27	18	74.83	21.4	75.25	75.10	-3.4	2,598	-0.13%
2021/04/26	11	72.56	0	0.00	72.30	11	2,558	0.43%
2021/04/23	9	71.67	4	71.80	72.00	5	2,577	0.19%
2021/04/22	152	73.43	36	73.20	72.70	116	2,565	4.52%	大買/鉅額交易
2021/04/21	51	74.38	0	0.00	74.20	51	2,530	2.02%
2021/04/20	1	74.80	6	74.77	74.60	-5	2,572	-0.19%
2021/04/19	2	74.90	0	0.00	74.90	2	2,604	0.08%
2021/04/16	2	75.20	0	0.00	75.00	2	2,702	0.07%
2021/04/15	1	73.90	0	0.00	73.70	1	2,689	0.04%
2021/04/14	1	74.20	5	74.70	74.70	-4	2,659	-0.15%
2021/04/13	10	75.60	11	76.07	74.80	-1	2,693	-0.04%
2021/04/12	106	75.96	2	76.25	75.80	104	2,727	3.81%	大買/鉅額交易
2021/04/09	46	76.58	14	76.46	76.20	32	2,928	1.09%
2021/04/08	0	0.00	1	76.00	75.80	-1	2,908	-0.03%
2021/04/07	21	74.24	1	74.50	75.70	20	2,908	0.69%
2021/04/06	1	74.60	10	74.50	73.90	-9	2,893	-0.31%
2021/04/01	1	74.70	1	74.50	74.50	0	2,889	0.00%
2021/03/31	0	0.00	8	74.48	74.50	-8	2,914	-0.27%
2021/03/30	6	74.00	5	74.20	74.40	1	2,909	0.03%
2021/03/29	0	0.00	1	74.10	74.00	-1	2,924	-0.03%
2021/03/25	100	74.09	13	74.04	74.00	87	2,942	2.96%
2021/03/24	1	73.30	1	73.00	73.40	0	2,968	0.00%
2021/03/23	1.2	73.17	1	73.50	73.00	0.2	2,993	0.01%
2021/03/22	2	73.36	11	73.09	73.30	-9	2,998	-0.30%
2021/03/19	0	0.00	10	74.30	74.00	-10	3,033	-0.33%
2021/03/18	47	74.11	1	74.80	74.90	46	3,033	1.52%
2021/03/17	31.2	75.11	32	75.05	74.90	-0.8	3,001	-0.03%
2021/03/16	6	75.27	0	0.00	75.20	6	3,058	0.20%
2021/03/15	0	0.00	10	75.30	75.20	-10	3,091	-0.32%
2021/03/12	1	75.40	0	0.00	75.50	1	3,116	0.03%
2021/03/11	1	75.50	0	0.00	75.50	1	3,192	0.03%
2021/03/10	0	0.00	3	74.70	74.80	-3	3,229	-0.09%
2021/03/09	0	0.00	350	74.46	75.00	-350	3,261	-10.73%	大賣/鉅額交易
2021/03/08	1	75.10	0	0.00	75.10	1	3,303	0.03%
2021/03/05	0	0.00	1	74.80	74.80	-1	3,315	-0.03%
2021/03/04	2	75.15	1	75.60	75.00	1	3,344	0.03%
2021/03/03	6	75.45	1	75.20	75.60	5	3,350	0.15%
2021/03/02	0	0.00	10	75.90	75.50	-10	3,374	-0.30%
2021/02/26	5	76.52	3	76.30	76.30	2	3,451	0.06%
2021/02/25	3	78.40	15	78.33	78.20	-12	3,576	-0.34%
2021/02/24	15	79.31	106	78.65	78.50	-91	3,639	-2.50%	大賣/
2021/02/23	0	0.00	11	78.70	78.10	-11	3,625	-0.30%
2021/02/22	1	79.00	4	79.40	78.60	-3	3,641	-0.08%
2021/02/19	1	78.50	7	79.33	79.00	-6	3,640	-0.16%
2021/02/18	6	78.53	0	0.00	78.90	6	3,663	0.16%
2021/02/05	1	75.60	0	0.00	75.70	1	3,707	0.03%
2021/02/03	0	0.00	1	75.40	75.30	-1	3,991	-0.03%
2021/02/01	3	74.50	0	0.00	75.00	3	4,173	0.07%
2021/01/29	0	0.00	3	76.80	75.80	-3	4,196	-0.07%
2021/01/28	0	0.00	2	76.30	76.10	-2	4,200	-0.05%
2021/01/27	2	76.40	0	0.00	76.40	2	4,221	0.05%
2021/01/26	3	77.13	1	76.90	76.20	2	4,228	0.05%
2021/01/25	0	0.00	5	77.70	78.00	-5	4,216	-0.12%
2021/01/21	2	74.95	0	0.00	74.40	2	4,165	0.05%
2021/01/20	41	75.58	11	75.13	75.30	30	4,152	0.72%
2021/01/19	1	76.20	0	0.00	76.70	1	4,161	0.02%
2021/01/18	1	76.30	104	76.26	76.40	-103	4,152	-2.48%	大賣/鉅額交易
2021/01/15	4	77.48	354	77.69	77.20	-350	4,118	-8.50%	大賣/鉅額交易
2021/01/13	0	0.00	252	78.41	78.40	-252	4,163	-6.05%	大賣/鉅額交易
2021/01/12	11	79.15	1	79.10	78.90	10	4,152	0.24%
2021/01/11	27	80.99	20	80.75	80.70	7	4,179	0.17%
2021/01/08	5	78.20	0	0.00	78.30	5	4,273	0.12%
2021/01/07	6	78.75	9	79.19	79.00	-3	4,425	-0.07%
2021/01/06	1	78.80	6	79.88	78.80	-5	4,420	-0.11%
2021/01/05	25	80.79	38	80.68	80.40	-13	4,365	-0.30%
2021/01/04	295	83.07	32	81.58	81.50	263	4,336	6.07%	大買/鉅額交易
2020/12/31	2	77.60	1	77.90	77.70	1	4,127	0.02%
2020/12/30	3	77.23	0	0.00	77.70	3	4,112	0.07%
2020/12/29	2	77.45	1	78.10	78.10	1	4,109	0.02%
2020/12/28	10	78.10	0	0.00	77.80	10	4,111	0.24%
2020/12/25	4	77.65	15	78.25	77.00	-11	4,118	-0.27%
2020/12/23	2	77.70	0	0.00	77.60	2	4,157	0.05%
2020/12/22	2	77.40	4	76.35	76.00	-2	4,258	-0.05%
2020/12/21	1	76.30	1	77.20	77.00	0	4,341	0.00%
2020/12/18	4	77.63	0	0.00	77.20	4	4,464	0.09%
2020/12/17	7	78.23	0	0.00	78.70	7	4,486	0.16%
2020/12/16	1	76.60	0	0.00	77.30	1	4,524	0.02%
2020/12/15	7	76.30	1	75.90	75.90	6	4,621	0.13%
2020/12/14	506	78.19	1	78.00	78.20	505	4,839	10.43%	大買/鉅額交易
2020/12/11	5	76.86	1	78.00	78.10	4	4,859	0.08%
2020/12/10	3	77.60	16	77.67	77.50	-13	4,866	-0.27%
2020/12/09	2	79.70	200	79.44	79.50	-198	4,860	-4.07%	大賣/鉅額交易
2020/12/08	0	0.00	1	79.60	79.50	-1	4,881	-0.02%
2020/12/07	0	0.00	170	79.59	80.00	-170	4,946	-3.44%	大賣/鉅額交易
2020/12/04	1	80.60	37	81.93	80.90	-36	4,942	-0.73%
2020/12/03	6	82.75	2	82.20	81.50	4	4,982	0.08%
2020/12/02	11	83.43	6	83.55	83.40	5	5,117	0.10%
2020/12/01	8	81.86	12	82.10	82.30	-4	5,187	-0.08%
2020/11/30	4	83.25	1	84.50	82.70	3	5,368	0.06%
2020/11/26	1	83.50	1	83.70	83.30	0	6,032	0.00%
2020/11/25	37	84.39	6	83.63	83.10	31	6,291	0.49%
2020/11/24	28	83.68	12	84.22	84.60	16	6,492	0.25%
2020/11/23	10	82.48	10	82.99	83.10	0	6,702	0.00%
2020/11/20	42	82.26	159	82.01	82.10	-117	6,788	-1.72%	大賣/鉅額交易
2020/11/19	4	80.93	33	81.60	81.80	-29	7,057	-0.41%
2020/11/18	6	80.40	6	80.98	80.30	0	7,306	0.00%
2020/11/17	18	80.88	5	80.26	80.20	13	7,399	0.18%
2020/11/16	45	80.97	10	81.05	80.80	35	7,421	0.47%
2020/11/13	0	0.00	2	80.80	81.80	-2	7,428	-0.03%
2020/11/12	12	82.47	5	81.36	80.80	7	7,519	0.09%
2020/11/11	26	83.44	18	83.29	82.00	8	7,531	0.11%
2020/11/10	54	81.59	16	82.01	81.00	38	7,296	0.52%
2020/11/09	3	79.60	4	79.95	79.40	-1	7,174	-0.01%
2020/11/06	2	79.60	6	79.47	79.30	-4	7,165	-0.06%
2020/11/05	209	78.79	2	78.70	78.70	207	7,157	2.89%	大買/鉅額交易
2020/11/04	2	78.75	3	78.90	78.80	-1	7,140	-0.01%
2020/11/03	15	77.27	4	77.40	76.60	11	7,096	0.16%
2020/10/30	2	76.30	20	75.50	75.50	-18	7,062	-0.25%
2020/10/29	1	75.40	1	76.20	76.80	0	7,040	0.00%
2020/10/28	5	76.72	2	76.10	76.20	3	7,014	0.04%
2020/10/27	24	78.16	503	77.67	78.50	-479	6,982	-6.86%	大賣/鉅額交易
2020/10/26	2	76.20	6	76.30	76.10	-4	6,938	-0.06%
2020/10/23	16	77.81	0	0.00	77.60	16	6,913	0.23%
2020/10/22	2	76.50	0	0.00	77.40	2	6,931	0.03%
2020/10/21	29	77.90	424	78.13	78.10	-395	6,890	-5.73%	大賣/鉅額交易
2020/10/20	2	80.20	3	80.20	79.90	-1	6,834	-0.01%
2020/10/19	0	0.00	4	81.03	80.90	-4	6,801	-0.06%
2020/10/16	10	80.68	13	80.76	79.70	-3	6,727	-0.04%
2020/10/15	83	77.52	10	78.58	80.10	73	6,535	1.12%
2020/10/14	15	75.70	0	0.00	74.90	15	6,360	0.24%
2020/10/13	1	75.50	195	76.14	75.60	-194	6,355	-3.05%	大賣/鉅額交易
2020/10/12	2	75.80	3	76.40	76.30	-1	6,359	-0.02%
2020/10/08	2	76.80	0	0.00	76.60	2	6,367	0.03%
2020/10/07	3	77.50	0.2	77.90	77.70	2.8	6,387	0.04%
2020/10/06	347	77.28	105	77.24	77.40	242	6,384	3.79%	大買/大賣/鉅額交易
2020/10/05	1	76.00	2	76.40	76.60	-1	6,387	-0.02%
2020/09/30	21	75.92	3	76.27	76.40	18	6,386	0.28%
2020/09/28	0	0.00	66	76.11	77.00	-66	6,451	-1.02%
2020/09/25	7	74.06	3	75.47	74.60	4	6,478	0.06%
2020/09/24	10	77.11	5	76.84	76.60	5	6,380	0.08%
2020/09/23	9	78.93	6	79.63	78.30	3	6,315	0.05%
2020/09/22	2	81.85	0	0.00	81.30	2	6,232	0.03%
2020/09/21	0	0.00	2	83.05	82.80	-2	6,183	-0.03%
2020/09/18	33	82.88	5	82.90	82.70	28	6,137	0.46%
2020/09/17	92	82.76	84	82.92	83.90	8	6,020	0.13%
2020/09/16	2	80.50	202	80.49	80.10	-200	5,739	-3.48%	大賣/鉅額交易
2020/09/15	264	80.31	5	80.76	80.50	259	5,706	4.54%	大買/鉅額交易
2020/09/14	6	79.62	4	79.73	79.40	2	5,699	0.04%
2020/09/11	2	79.70	11	79.72	79.90	-9	5,627	-0.16%
2020/09/10	2	80.85	11	79.99	79.00	-9	5,567	-0.16%
2020/09/09	100	80.15	47	79.18	80.70	53	5,474	0.97%
2020/09/08	99	80.20	18	80.22	80.20	81	5,407	1.50%
2020/09/07	6	80.73	115	81.08	79.40	-109	5,325	-2.05%	大賣/鉅額交易
2020/09/04	5	81.82	18	81.02	82.70	-13	5,167	-0.25%
2020/09/03	245	84.63	28	84.05	83.90	217	5,049	4.30%	大買/鉅額交易
2020/09/02	97	85.08	14	85.19	85.10	83	4,860	1.71%
2020/09/01	123	84.70	62	83.50	82.50	61	4,625	1.32%	大買/
2020/08/31	223	82.25	132	82.26	82.50	91	4,152	2.19%	大買/大賣/
2020/08/28	92	79.89	9	79.82	79.60	83	3,880	2.14%
2020/08/27	26	78.46	48	78.38	79.00	-22	3,587	-0.61%
2020/08/26	39	75.75	17	75.89	75.80	22	3,223	0.68%
2020/08/25	288	75.05	55	75.49	75.00	233	3,051	7.64%	大買/鉅額交易
2020/08/24	93	73.53	34	73.01	74.00	59	2,725	2.16%
2020/08/21	1	70.00	18	68.18	69.70	-17	2,459	-0.69%
2020/08/20	24	64.97	7	64.74	65.80	17	2,365	0.72%
2020/08/19	6	68.15	0	0.00	67.70	6	2,285	0.26%
2020/08/18	14	70.99	3	71.00	69.40	11	2,198	0.50%
2020/08/17	0	0.00	10	69.49	69.40	-10	2,076	-0.48%
2020/08/14	0	0.00	1.1	67.41	67.40	-1.1	2,008	-0.05%
2020/08/13	7	67.80	10	67.44	67.10	-3	2,008	-0.15%
2020/08/12	21	66.96	11	67.00	67.10	10	1,986	0.50%
2020/08/11	5	64.60	18	65.87	66.10	-13	1,959	-0.66%
2020/08/10	1	65.30	0	0.00	64.80	1	1,945	0.05%
2020/08/07	3	65.40	15	65.51	65.60	-12	1,959	-0.61%
2020/08/06	13	65.66	1	65.80	65.40	12	1,978	0.61%
2020/08/05	0	0.00	27	65.03	65.20	-27	2,005	-1.35%
2020/08/04	2	64.10	0	0.00	64.00	2	2,042	0.10%
2020/07/31	4	64.30	0	0.00	64.30	4	2,070	0.19%
2020/07/30	9	63.62	6	64.13	64.20	3	2,053	0.15%
2020/07/29	5	62.80	9	62.57	62.60	-4	2,038	-0.20%
2020/07/28	19	62.83	24	63.08	62.50	-5	2,038	-0.25%
2020/07/27	1	63.20	36	62.31	62.00	-35	2,034	-1.72%
2020/07/24	1	64.70	15	63.51	63.30	-14	2,042	-0.69%
2020/07/23	17	65.70	0	0.00	65.10	17	2,035	0.84%
2020/07/22	31	65.50	0	0.00	65.70	31	2,041	1.52%
2020/07/21	1	65.00	0	0.00	65.00	1	2,035	0.05%
2020/07/17	0	0.00	1	65.10	65.00	-1	2,062	-0.05%
2020/07/16	0	0.00	10	66.12	66.50	-10	2,076	-0.48%
2020/07/14	0	0.00	7	68.00	68.00	-7	2,079	-0.34%
2020/07/13	0	0.00	2	69.00	68.70	-2	2,052	-0.10%
2020/07/10	1	68.00	2	68.70	69.10	-1	2,071	-0.05%
2020/07/09	0	0.00	3	70.27	70.30	-3	2,067	-0.15%
2020/07/08	2	70.10	99	69.77	70.70	-97	2,059	-4.71%
2020/07/07	11	70.15	3	70.47	70.40	8	2,043	0.39%
2020/07/06	29	69.76	12	69.55	69.50	17	2,043	0.83%
2020/07/03	0	0.00	3	66.87	67.00	-3	2,054	-0.15%
2020/07/02	1	66.30	9	66.63	66.90	-8	2,083	-0.38%
2020/07/01	2	66.20	0	0.00	66.40	2	2,071	0.10%
2020/06/30	2	64.00	0	0.00	64.40	2	2,110	0.09%
2020/06/29	0	0.00	1	62.40	62.40	-1	2,124	-0.05%
2020/06/23	1	63.70	0.2	64.20	64.00	0.8	2,125	0.04%
2020/06/22	1	64.30	1	65.10	64.50	0	2,130	0.00%
2020/06/19	2	63.70	0	0.00	63.60	2	2,145	0.09%
2020/06/18	0	0.00	2.2	63.54	63.50	-2.2	2,109	-0.10%
2020/06/17	1	63.80	50	63.37	63.20	-49	2,119	-2.31%
2020/06/15	1	62.20	1	62.20	62.20	0	2,214	0.00%
2020/06/12	1	62.90	2	62.00	63.20	-1	2,240	-0.04%
2020/06/11	0	0.00	6	64.15	63.90	-6	2,261	-0.27%
2020/06/10	0	0.00	1	66.40	66.30	-1	2,262	-0.04%
2020/06/09	8	66.76	0	0.00	66.80	8	2,355	0.34%
2020/06/08	6	66.08	6	66.02	66.10	0	2,431	0.00%
2020/06/05	33	67.09	3	66.93	66.60	30	2,432	1.23%
2020/06/04	6	66.30	3	65.37	66.30	3	2,422	0.12%
2020/06/03	3	65.33	1	65.20	65.40	2	2,409	0.08%
2020/06/02	1	65.70	6	64.87	64.50	-5	2,399	-0.21%
2020/06/01	3	64.13	0	0.00	64.30	3	2,387	0.13%
2020/05/29	0	0.00	5	63.60	63.20	-5	2,381	-0.21%
2020/05/28	8	64.60	8	63.96	63.90	0	2,379	0.00%
2020/05/27	5	63.10	0	0.00	64.00	5	2,367	0.21%
2020/05/22	0	0.00	126	63.07	62.50	-126	2,439	-5.16%	大賣/鉅額交易
2020/05/21	0	0.00	1	63.80	63.90	-1	2,472	-0.04%
2020/05/20	0	0.00	4	63.30	62.60	-4	2,470	-0.16%
2020/05/18	1	61.90	1	62.20	62.10	0	2,457	0.00%
2020/05/15	1	63.70	1	61.90	61.80	0	2,449	0.00%
2020/05/13	1	63.30	0	0.00	63.80	1	2,413	0.04%
2020/05/12	11	64.86	0	0.00	64.40	11	2,399	0.46%
2020/05/11	5	64.46	1	63.70	65.60	4	2,366	0.17%
2020/05/08	0	0.00	56	62.48	62.00	-56	2,319	-2.41%
2020/05/07	2	62.70	20	61.87	62.40	-18	2,310	-0.78%
2020/04/30	0	0.00	1	62.00	62.40	-1	2,316	-0.04%
2020/04/29	0	0.00	1	62.30	61.90	-1	2,322	-0.04%
2020/04/28	0	0.00	3	60.40	61.50	-3	2,313	-0.13%
2020/04/27	7	60.00	5	60.42	60.00	2	2,351	0.09%
2020/04/23	1	59.70	1	59.60	59.30	0	2,344	0.00%
2020/04/21	7	58.79	2	58.00	57.80	5	2,299	0.22%
2020/04/17	10	61.68	20	61.95	60.20	-10	2,266	-0.44%
2020/04/15	0	0.00	100	61.01	61.50	-100	2,208	-4.53%
2020/04/14	1	59.80	4	59.95	60.10	-3	2,184	-0.14%
2020/04/13	3	59.27	0	0.00	59.40	3	2,166	0.14%
2020/04/10	1	59.80	3	59.30	60.00	-2	2,179	-0.09%
2020/04/09	1	59.50	539	59.68	59.00	-538	2,195	-24.50%	大賣/鉅額交易
2020/04/08	88	59.20	1	58.20	58.80	87	2,147	4.05%
2020/04/07	1	54.70	5	55.82	55.60	-4	2,060	-0.19%
2020/04/01	1	54.00	2	54.75	54.20	-1	1,992	-0.05%
2020/03/31	2	51.50	0	0.00	52.30	2	1,894	0.11%
2020/03/27	1	52.50	100	51.75	51.30	-99	1,859	-5.32%
2020/03/26	0	0.00	1	51.10	51.50	-1	1,842	-0.05%
2020/03/25	81	52.19	0	0.00	52.00	81	1,876	4.32%
2020/03/24	1	47.65	1	48.15	48.30	0	1,852	0.00%
2020/03/23	2	46.33	2	46.48	46.10	0	1,856	0.00%
2020/03/20	2	48.80	16	48.77	49.05	-14	1,842	-0.76%
2020/03/19	4	45.49	4	48.59	45.10	0	1,806	0.00%
2020/03/18	1	52.00	0	0.00	50.10	1	1,746	0.06%
2020/03/17	1	52.60	0	0.00	52.10	1	1,719	0.06%
2020/03/16	1	57.20	0	0.00	55.50	1	1,688	0.06%
2020/03/13	7	54.97	1	57.70	57.60	6	1,672	0.36%
2020/03/12	4	61.63	1	60.80	60.80	3	1,588	0.19%
2020/03/11	30	67.50	0	0.00	67.30	30	1,505	1.99%
2020/03/10	0	0.00	16	67.59	68.00	-16	1,551	-1.03%
2020/03/06	1	69.80	0	0.00	70.40	1	1,540	0.06%
2020/03/02	1	69.40	0	0.00	68.80	1	1,592	0.06%
2020/02/27	154	68.93	0	0.00	69.00	154	1,603	9.60%	大買/鉅額交易
2020/02/26	0	0.00	6	68.98	69.00	-6	1,602	-0.37%
2020/02/25	3	68.93	0	0.00	69.10	3	1,570	0.19%
2020/02/24	0	0.00	1	69.90	69.50	-1	1,523	-0.07%
2020/02/21	3	71.50	59	71.51	71.50	-56	1,503	-3.73%
2020/02/20	1	72.20	79	72.00	72.20	-78	1,529	-5.10%
2020/02/17	200	72.05	0	0.00	72.10	200	1,566	12.76%	大買/鉅額交易
2020/02/14	200	72.43	261	72.44	72.50	-61	1,575	-3.87%	大買/大賣/
2020/02/13	1	72.40	2	72.70	72.40	-1	1,579	-0.06%
2020/02/12	1	72.20	2	71.52	72.20	-1	1,610	-0.06%
2020/02/11	6	71.53	17	71.28	71.80	-11	1,647	-0.67%
2020/02/10	19	71.22	0	0.00	70.90	19	1,713	1.11%
2020/02/07	0	0.00	6	71.28	71.10	-6	1,783	-0.34%
2020/02/06	7	72.14	3	71.77	72.00	4	1,835	0.22%
2020/02/05	5	70.74	19	70.51	71.00	-14	1,894	-0.74%
2020/02/04	18	70.48	57	70.46	70.30	-39	2,001	-1.95%
2020/02/03	0	0.00	10	68.31	68.90	-10	2,110	-0.47%
2020/01/31	5	71.40	57	70.73	70.70	-52	2,123	-2.45%
2020/01/30	8	71.81	0	0.00	70.10	8	2,168	0.37%
2020/01/20	1	75.50	2	75.30	75.50	-1	2,169	-0.05%
2020/01/17	1	75.70	5	75.70	75.60	-4	2,197	-0.18%
2020/01/14	2	75.60	4	75.20	75.60	-2	2,212	-0.09%
2020/01/13	1	74.90	5	74.68	75.00	-4	2,210	-0.18%
2020/01/10	0	0.00	1	74.30	74.30	-1	2,268	-0.04%
2020/01/09	6	74.45	4	74.25	74.20	2	2,277	0.09%
2020/01/08	8	74.11	11	73.98	73.60	-3	2,281	-0.13%
2020/01/07	2	74.30	0	0.00	74.50	2	2,273	0.09%
2020/01/06	5	74.70	1	75.00	74.30	4	2,279	0.18%
2020/01/03	4	75.80	4	77.00	75.70	0	2,275	0.00%
2020/01/02	0	0.00	3	76.03	76.30	-3	2,264	-0.13%
2019/12/31	0	0.00	5	75.40	75.50	-5	2,270	-0.22%
2019/12/30	0	0.00	11	75.49	75.50	-11	2,270	-0.48%
2019/12/27	0	0.00	2	76.00	75.90	-2	2,268	-0.09%
2019/12/26	4	76.10	0	0.00	75.80	4	2,268	0.18%
2019/12/23	7	75.47	5	75.50	75.30	2	2,369	0.08%
2019/12/20	3	76.50	7	76.31	76.10	-4	2,385	-0.17%
2019/12/19	4	75.63	2	75.60	75.70	2	2,387	0.08%
2019/12/18	2	75.60	0	0.00	75.60	2	2,390	0.08%
2019/12/17	3	75.00	0	0.00	75.20	3	2,392	0.13%
2019/12/16	3	74.50	0	0.00	74.60	3	2,422	0.12%
2019/12/13	2	75.20	3	74.83	74.60	-1	2,467	-0.04%
2019/12/12	5	75.30	0	0.00	74.80	5	2,567	0.19%
2019/12/10	0	0.00	1	74.70	75.10	-1	2,576	-0.04%
2019/12/06	1	75.60	1	75.50	75.50	0	2,605	0.00%
2019/12/05	15	76.15	10	75.95	75.80	5	2,656	0.19%
2019/12/03	3	74.17	2	74.30	74.20	1	2,770	0.04%
2019/11/29	1	75.30	0	0.00	75.00	1	3,123	0.03%
2019/11/28	0	0.00	1	75.20	75.10	-1	3,153	-0.03%
2019/11/27	3	74.97	2	75.30	74.90	1	3,158	0.03%
2019/11/26	3	74.77	0	0.00	75.20	3	3,164	0.09%
2019/11/25	90	74.90	0	0.00	74.90	90	3,207	2.81%
2019/11/21	2	74.90	12	74.87	75.10	-10	3,321	-0.30%
2019/11/20	4	75.05	2	75.20	75.10	2	3,336	0.06%
2019/11/19	10	75.28	7	75.39	75.20	3	3,326	0.09%
2019/11/18	10	74.60	0	0.00	74.30	10	3,307	0.30%
2019/11/15	7	74.29	2	74.80	74.10	5	3,322	0.15%
2019/11/13	0	0.00	5	74.86	75.10	-5	3,341	-0.15%
2019/11/12	4	74.18	0	0.00	74.20	4	3,370	0.12%
2019/11/11	53	74.52	0	0.00	73.60	53	3,397	1.56%
2019/11/08	69	74.98	0	0.00	75.00	69	3,389	2.04%
2019/11/07	24	74.98	0	0.00	74.50	24	3,402	0.71%
2019/11/06	2	75.25	0	0.00	75.80	2	3,349	0.06%
2019/11/05	57	74.39	0	0.00	74.50	57	3,319	1.72%
2019/11/04	3	74.67	2	74.65	74.40	1	3,306	0.03%
2019/11/01	216	75.09	8	76.09	74.90	208	3,263	6.37%	大買/鉅額交易
2019/10/31	8	76.48	48	76.78	76.00	-40	3,189	-1.25%
2019/10/30	4	78.30	0	0.00	78.10	4	3,079	0.13%
2019/10/29	0	0.00	1	77.70	77.60	-1	3,051	-0.03%
2019/10/28	5	78.56	67	78.78	78.60	-62	3,016	-2.06%
2019/10/25	1	80.30	46	80.18	80.10	-45	2,977	-1.51%
2019/10/23	4	80.68	1	80.40	80.30	3	2,977	0.10%
2019/10/22	0	0.00	6	80.90	80.60	-6	2,996	-0.20%
2019/10/18	5	82.78	6	82.35	81.00	-1	3,026	-0.03%
2019/10/17	2	81.20	0	0.00	81.20	2	2,964	0.07%
2019/10/16	4	80.75	0	0.00	80.60	4	2,954	0.14%
2019/10/14	5	81.60	0.1	81.30	81.00	4.9	2,958	0.17%
2019/10/09	2	80.90	9	80.22	81.00	-7	2,945	-0.24%
2019/10/08	2	81.00	9	81.13	80.60	-7	2,935	-0.24%
2019/10/07	34	82.54	0	0.00	81.90	34	2,919	1.16%
2019/10/04	28	82.12	4	81.90	81.90	24	2,893	0.83%
2019/10/03	3	82.23	2	82.10	82.00	1	2,895	0.03%
2019/10/02	1	82.00	1	82.60	82.60	0	2,892	0.00%
2019/10/01	5	82.12	2	82.80	82.30	3	2,883	0.10%
2019/09/27	191	81.60	53	81.61	81.60	138	2,870	4.81%	大買/鉅額交易
2019/09/26	4	84.10	0	0.00	83.30	4	2,833	0.14%
2019/09/25	2	82.95	11	82.92	83.80	-9	2,796	-0.32%
2019/09/24	4	83.65	6	83.83	83.00	-2	2,801	-0.07%
2019/09/23	247	83.17	4	83.38	82.80	243	2,766	8.78%	大買/鉅額交易
2019/09/20	84	83.01	3	83.07	83.00	81	2,772	2.92%
2019/09/19	12	82.70	9	82.19	82.80	3	2,758	0.11%
2019/09/18	266	82.10	13	82.22	81.90	253	2,777	9.11%	大買/鉅額交易
2019/09/17	16	82.19	21	83.63	81.20	-5	2,728	-0.18%
2019/09/16	0	0.00	1	81.60	81.80	-1	2,666	-0.04%
2019/09/12	76	81.90	11	81.88	81.80	65	2,675	2.43%
2019/09/11	2	81.50	0	0.00	81.50	2	2,670	0.07%
2019/09/10	51	81.79	2	81.45	81.30	49	2,650	1.85%
2019/09/09	1	80.80	5	81.46	81.50	-4	2,612	-0.15%
2019/09/06	79	81.98	23	82.16	82.10	56	2,543	2.20%
2019/09/05	68	81.91	3	82.17	81.90	65	2,451	2.65%
2019/09/04	64.2	81.89	57	81.65	82.00	7.2	2,365	0.30%
2019/09/03	120	81.05	32	80.84	80.70	88	2,259	3.89%	大買/
2019/09/02	1	78.50	25	78.41	79.00	-24	1,996	-1.20%
2019/08/30	1	78.70	3	79.20	78.80	-2	1,958	-0.10%
2019/08/29	4	78.83	2	78.45	78.80	2	1,932	0.10%
2019/08/28	16	80.18	8	80.36	79.30	8	1,914	0.42%
2019/08/27	8	79.88	18	79.32	79.20	-10	1,862	-0.54%
2019/08/23	0	0.00	3	77.50	77.80	-3	1,743	-0.17%
2019/08/22	14	78.28	0	0.00	77.80	14	1,743	0.80%
2019/08/21	74	77.99	0	0.00	78.10	74	1,741	4.25%
2019/08/20	86	78.09	2	77.45	77.80	84	1,728	4.86%
2019/08/19	64	77.66	2	78.20	77.80	62	1,724	3.60%
2019/08/16	9	78.08	204	78.03	78.00	-195	1,719	-11.34%	大賣/鉅額交易
2019/08/15	0	0.00	5	77.90	77.90	-5	1,728	-0.29%
2019/08/14	3	77.87	1	78.90	77.90	2	1,708	0.12%
2019/08/13	1	76.70	2.1	77.30	77.20	-1.1	1,703	-0.06%
2019/08/12	5	76.16	11	76.72	76.90	-6	1,729	-0.35%
2019/08/08	7	73.74	0	0.00	73.70	7	1,715	0.41%
2019/08/07	30	72.91	0	0.00	73.10	30	1,763	1.70%
2019/08/06	101	74.46	0	0.00	74.80	101	1,788	5.65%	大買/鉅額交易
2019/08/05	1	75.20	10	75.86	75.10	-9	1,838	-0.49%
2019/08/02	5	76.60	1	76.10	75.80	4	1,915	0.21%
2019/07/31	1	77.50	0	0.00	78.30	1	1,978	0.05%
2019/07/30	0	0.00	1	78.70	77.60	-1	2,021	-0.05%
2019/07/29	2	78.75	0	0.00	78.50	2	2,026	0.10%
2019/07/26	1	79.20	1	79.10	79.00	0	2,048	0.00%
2019/07/25	5	79.10	5	79.20	79.20	0	2,053	0.00%
2019/07/24	0	0.00	16	79.04	78.80	-16	2,081	-0.77%
2019/07/23	1	78.10	1	78.30	77.70	0	2,090	0.00%
2019/07/22	10	77.29	9	77.43	77.50	1	2,094	0.05%
2019/07/19	106	76.06	0	0.00	75.80	106	2,071	5.12%	大買/鉅額交易
2019/07/18	0	0.00	3	75.47	75.40	-3	2,088	-0.14%
2019/07/17	100	75.84	0	0.00	75.40	100	2,123	4.71%
2019/07/16	2	76.50	2	76.65	76.30	0	2,181	0.00%
2019/07/15	0	0.00	5	76.50	76.30	-5	2,201	-0.23%
2019/07/12	206	76.71	2	76.40	76.30	204	2,269	8.99%	大買/鉅額交易
2019/07/11	5	75.80	5	75.50	75.40	0	2,337	0.00%
2019/07/10	0	0.00	2	75.30	75.20	-2	2,481	-0.08%
2019/07/09	0	0.00	18	75.17	75.20	-18	2,571	-0.70%
2019/07/08	5	74.60	2	74.45	74.50	3	2,582	0.12%
2019/07/04	3	74.50	0	0.00	74.40	3	2,641	0.11%
2019/07/03	0	0.00	3	74.00	74.00	-3	2,657	-0.11%
2019/07/02	21	74.61	0	0.00	74.70	21	2,677	0.78%
2019/07/01	140	74.50	0	0.00	74.50	140	2,702	5.18%	大買/鉅額交易
2019/06/28	2	73.20	0	0.00	73.20	2	2,717	0.07%
2019/06/27	0	0.00	1	73.00	73.60	-1	2,782	-0.04%
2019/06/26	31	72.22	0	0.00	73.00	31	2,778	1.12%
2019/06/25	14	74.54	2	73.80	72.90	12	2,776	0.43%
2019/06/21	0	0.00	9	72.90	72.00	-9	2,805	-0.32%
2019/06/20	1	72.20	0	0.00	72.40	1	2,813	0.04%
2019/06/19	2	71.20	2	71.00	71.10	0	2,896	0.00%
2019/06/18	101	70.29	0	0.00	70.00	101	2,936	3.44%	大買/鉅額交易
2019/06/17	0.8	70.60	0	0.00	70.50	0.8	3,057	0.03%
2019/06/14	94	70.51	0	0.00	70.50	94	3,155	2.98%
2019/06/13	5	70.52	0	0.00	70.70	5	3,380	0.15%
2019/06/11	4	70.90	0	0.00	70.60	4	3,487	0.11%
2019/05/31	0	0.00	4	70.70	70.80	-4	3,592	-0.11%
2019/05/30	0	0.00	6	70.30	70.30	-6	3,624	-0.17%
2019/05/29	0	0.00	10	69.89	70.10	-10	3,673	-0.27%
2019/05/28	1	70.20	1	70.50	68.60	0	3,689	0.00%
2019/05/24	0	0.00	195	69.55	69.80	-195	3,827	-5.10%	大賣/鉅額交易
2019/05/23	6	69.72	0	0.00	70.10	6	3,829	0.16%
2019/05/22	0	0.00	0.3	70.90	70.40	-0.3	3,843	-0.01%
2019/05/21	23	69.07	2	69.00	69.50	21	3,853	0.54%
2019/05/20	9	67.62	0	0.00	67.50	9	3,903	0.23%
2019/05/17	4	69.15	0	0.00	68.50	4	3,911	0.10%
2019/05/16	6	70.38	1.2	70.74	69.70	4.8	3,894	0.12%
2019/05/15	4	69.43	0	0.00	69.20	4	3,886	0.10%
2019/05/14	1	67.00	0	0.00	69.30	1	3,919	0.03%
2019/05/13	9.1	71.88	3	71.37	70.20	6.1	3,910	0.16%
2019/05/10	14	73.79	0	0.00	73.50	14	3,847	0.36%
2019/05/09	7	76.00	1	75.90	75.80	6	3,794	0.16%
2019/05/08	4	77.75	3	78.00	77.50	1	3,787	0.03%
2019/05/07	5	78.72	0	0.00	78.70	5	3,763	0.13%
2019/05/06	1	79.60	0	0.00	79.50	1	3,772	0.03%
2019/05/03	3	81.53	1	81.10	81.10	2	3,773	0.05%
2019/05/02	0.1	80.50	3	80.43	80.50	-2.9	3,808	-0.08%
2019/04/30	1	78.70	2	79.00	80.00	-1	3,910	-0.03%
2019/04/26	2	79.95	1	80.00	80.00	1	3,981	0.03%
2019/04/25	2	81.05	9	80.94	80.80	-7	3,983	-0.18%
2019/04/23	8	81.94	5	81.16	81.10	3	4,027	0.07%
2019/04/22	8.1	82.21	4	81.98	81.80	4.1	4,006	0.10%
2019/04/19	4	80.10	3	80.50	80.40	1	3,969	0.03%
2019/04/18	12	80.76	1	80.90	80.10	11	3,974	0.28%
2019/04/17	2	83.05	4	82.88	82.00	-2	3,968	-0.05%
2019/04/16	7.1	83.64	7	83.16	83.40	0.1	3,921	0.00%
2019/04/15	2	81.60	0	0.00	82.80	2	3,849	0.05%
2019/04/12	1	80.30	250	79.83	79.90	-249	3,857	-6.46%	大賣/鉅額交易
2019/04/11	5	79.92	0	0.00	79.90	5	3,945	0.13%
2019/04/10	1	80.90	0.8	81.00	80.90	0.2	4,001	0.01%
2019/04/09	2.1	81.60	2	81.90	81.60	0.1	4,012	0.00%
2019/04/08	2	81.20	9	81.39	81.50	-7	4,052	-0.17%
2019/04/02	1	81.10	0	0.00	81.10	1	4,059	0.02%
2019/04/01	6	82.30	0	0.00	82.00	6	4,061	0.15%
2019/03/29	2	80.70	0	0.00	81.00	2	3,987	0.05%
2019/03/28	6	80.52	0	0.00	80.50	6	4,008	0.15%
2019/03/27	9	80.72	2	80.85	80.90	7	4,039	0.17%
2019/03/26	6	82.40	3	82.20	81.60	3	4,075	0.07%
2019/03/25	1	81.00	3	81.20	82.10	-2	4,063	-0.05%
2019/03/22	4	82.48	10	81.10	81.70	-6	4,118	-0.15%
2019/03/21	8	83.01	0	0.00	82.80	8	4,101	0.20%
2019/03/20	3	82.10	15	82.10	82.80	-12	4,119	-0.29%
2019/03/19	7	81.80	23	81.62	81.70	-16	4,097	-0.39%
2019/03/18	43	80.90	27.2	81.04	81.60	15.8	4,130	0.38%
2019/03/15	1	76.50	161	76.84	76.50	-160	3,954	-4.05%	大賣/鉅額交易
2019/03/14	1	77.90	7	77.96	76.70	-6	3,935	-0.15%
2019/03/13	0	0.00	1	79.20	78.20	-1	3,921	-0.03%
2019/03/12	1	79.00	0	0.00	78.70	1	3,938	0.03%
2019/03/11	3	78.93	19	78.92	78.80	-16	3,943	-0.41%
2019/03/08	6	77.77	2	77.00	78.20	4	4,004	0.10%
2019/03/07	1	78.10	15	78.07	77.70	-14	4,032	-0.35%
2019/03/06	3	78.10	0	0.00	78.10	3	4,069	0.07%
2019/03/05	1	77.50	40	77.50	77.40	-39	4,202	-0.93%
2019/03/04	4	79.50	408.9	78.77	78.70	-404.9	4,188	-9.67%	大賣/鉅額交易
2019/02/27	55	78.79	7	78.61	78.60	48	4,145	1.16%
2019/02/26	0	0.00	4	79.35	78.80	-4	4,137	-0.10%
2019/02/25	15	78.59	18	78.34	78.90	-3	4,080	-0.07%
2019/02/22	0	0.00	1	77.30	77.10	-1	4,000	-0.02%
2019/02/21	0	0.00	6	77.85	77.60	-6	4,007	-0.15%
2019/02/20	2	77.20	8	77.29	77.30	-6	3,990	-0.15%
2019/02/19	17	77.55	0	0.00	77.20	17	3,955	0.43%
2019/02/18	3	76.13	3	76.23	76.50	0	3,889	0.00%
2019/02/14	0	0.00	1	76.30	76.10	-1	3,842	-0.03%
2019/02/13	2	76.70	6	76.93	76.30	-4	3,813	-0.10%
2019/02/12	5	75.70	135	75.74	75.70	-130	3,760	-3.46%	大賣/鉅額交易
2019/02/11	7	76.34	2.3	76.34	76.30	4.7	3,724	0.13%
2019/01/30	10	74.75	1	74.80	75.40	9	3,703	0.24%
2019/01/29	4	74.90	0	0.00	74.70	4	3,688	0.11%
2019/01/28	12	76.06	38	76.01	76.20	-26	3,652	-0.71%
2019/01/25	3	75.70	100	75.58	75.60	-97	3,646	-2.66%
2019/01/24	7	76.56	4	77.30	76.50	3	3,606	0.08%
2019/01/23	0	0.00	6	76.63	77.30	-6	3,604	-0.17%
2019/01/22	4	76.38	20	76.23	75.50	-16	3,566	-0.45%
2019/01/21	3	77.63	63	78.24	77.50	-60	3,489	-1.72%
2019/01/18	0	0.00	2	78.80	78.70	-2	3,424	-0.06%
2019/01/17	3	79.80	4	79.62	79.40	-1	3,394	-0.03%
2019/01/16	0	0.00	12	80.50	80.60	-12	3,450	-0.35%
2019/01/15	4	81.00	4	81.10	81.00	0	3,446	0.00%
2019/01/14	0	0.00	4	79.50	79.80	-4	3,408	-0.12%
2019/01/11	1	79.60	0	0.00	79.60	1	3,413	0.03%
2019/01/10	1	81.00	6	80.78	80.60	-5	3,390	-0.15%
2019/01/09	10	80.81	10	82.29	80.60	0	3,377	0.00%
2019/01/08	1	81.60	3	82.23	82.50	-2	3,328	-0.06%
2019/01/07	18	82.06	10	83.14	82.00	8	3,293	0.24%
2019/01/04	89	83.12	154	82.09	83.10	-65	3,226	-2.01%	大賣/
2019/01/03	99	82.45	12	82.23	82.20	87	3,165	2.75%
2019/01/02	32	81.72	18	82.41	80.90	14	3,059	0.46%
2018/12/28	7	79.81	20	79.53	79.90	-13	2,974	-0.44%
2018/12/27	35	79.33	3	79.37	79.00	32	2,964	1.08%
2018/12/26	0	0.00	4	78.08	77.10	-4	2,902	-0.14%
2018/12/25	28	77.95	36	78.33	78.10	-8	2,887	-0.28%
2018/12/24	22	79.90	34	79.10	80.50	-12	2,843	-0.42%
2018/12/22	20	78.10	0	0.00	78.10	20	2,792	0.72%
2018/12/21	3	78.17	62	78.47	77.90	-59	2,821	-2.09%
2018/12/20	62	78.60	34	78.85	78.40	28	2,799	1.00%
2018/12/19	15	79.95	15	79.59	78.80	0	2,767	0.00%
2018/12/18	0	0.00	1	79.40	78.60	-1	2,707	-0.04%
2018/12/17	29	81.82	64	81.65	79.10	-35	2,711	-1.29%
2018/12/14	51	80.98	6	81.20	80.90	45	2,682	1.68%
2018/12/13	0	0.00	15.3	80.23	80.00	-15.3	2,665	-0.58%
2018/12/12	13	80.79	21	80.54	80.50	-8	2,751	-0.29%
2018/12/11	35	80.00	38	79.19	80.50	-3	2,727	-0.11%
2018/12/10	26	77.79	112	76.67	77.30	-86	2,619	-3.28%	大賣/
2018/12/07	13	76.36	1.1	76.40	76.40	11.9	2,597	0.46%
2018/12/06	1	76.00	0	0.00	74.20	1	2,591	0.04%
2018/12/05	0	0.00	1	76.30	76.80	-1	2,574	-0.04%
2018/12/04	84	78.90	51	78.93	78.30	33	2,572	1.28%
2018/12/03	24	79.43	4	79.35	79.50	20	2,563	0.78%
2018/11/30	18	76.38	11	76.65	77.00	7	2,500	0.28%
2018/11/29	24	77.92	28	77.61	77.00	-4	2,526	-0.16%
2018/11/28	115	77.43	66	77.93	77.50	49	2,469	1.98%	大買/
2018/11/26	0	0.00	9	72.07	72.20	-9	2,279	-0.39%
2018/11/23	5	71.68	2	71.40	71.10	3	2,275	0.13%
2018/11/22	0	0.00	2	73.60	73.00	-2	2,257	-0.09%
2018/11/21	4	74.00	1	74.40	73.80	3	2,251	0.13%
2018/11/20	0	0.00	2	74.40	74.00	-2	2,246	-0.09%
2018/11/19	8	74.74	0	0.00	74.70	8	2,228	0.36%
2018/11/15	0	0.00	2	72.80	73.90	-2	2,186	-0.09%
2018/11/14	3	72.80	488	73.22	72.80	-485	2,188	-22.16%	大賣/鉅額交易
2018/11/13	0.3	73.20	0	0.00	73.20	0.3	2,206	0.01%
2018/11/12	0	0.00	3	73.10	73.30	-3	2,190	-0.14%
2018/11/09	7	73.54	4	73.43	73.50	3	2,193	0.14%
2018/11/08	3	73.90	5	74.22	73.90	-2	2,154	-0.09%
2018/11/06	5	73.96	3	73.77	71.50	2	2,124	0.09%
2018/11/02	4	71.65	9	72.41	72.80	-5	2,116	-0.24%
2018/11/01	44	72.37	9	71.86	72.30	35	2,118	1.65%
2018/10/31	31	70.86	5	71.38	72.00	26	2,107	1.23%
2018/10/30	37	68.28	2	67.65	68.80	35	2,121	1.65%
2018/10/29	3	69.37	2	69.00	68.90	1	2,137	0.05%
2018/10/26	0	0.00	1	74.00	72.60	-1	2,098	-0.05%
2018/10/25	1	73.00	1	72.00	72.60	0	2,058	0.00%
2018/10/24	6	73.12	25.5	73.09	74.00	-19.5	2,031	-0.96%
2018/10/23	0	0.00	9	71.87	71.20	-9	1,948	-0.46%
2018/10/22	0	0.00	1	70.90	70.90	-1	1,926	-0.05%
2018/10/19	0	0.00	1	69.80	71.00	-1	1,922	-0.05%
2018/10/18	4	71.10	6	70.67	71.10	-2	1,917	-0.11%
2018/10/17	6	70.93	3	70.20	71.10	3	1,931	0.16%
2018/10/15	0	0.00	1	66.60	67.00	-1	1,935	-0.05%
2018/10/11	2	64.45	1	63.90	64.30	1	1,976	0.05%
2018/10/09	10	69.74	0	0.00	69.90	10	1,985	0.50%
2018/10/08	0	0.00	3	70.50	70.50	-3	1,986	-0.15%
2018/10/05	2	69.50	14	69.87	70.00	-12	1,991	-0.60%
2018/10/03	15	72.70	0	0.00	72.70	15	1,991	0.75%
2018/10/02	0	0.00	2	74.15	74.10	-2	1,991	-0.10%
2018/10/01	0	0.00	13	74.28	74.20	-13	2,005	-0.65%
2018/09/28	12	74.98	89	74.71	74.10	-77	2,032	-3.79%
2018/09/27	75	74.88	3	73.53	74.90	72	2,000	3.60%
2018/09/26	64	74.04	4	75.00	73.40	60	1,980	3.03%
2018/09/25	66	75.00	0	0.00	75.20	66	1,964	3.36%
2018/09/21	3	74.80	11	74.89	75.10	-8	1,938	-0.41%
2018/09/20	159	74.36	7	74.10	74.10	152	1,904	7.98%	大買/鉅額交易
2018/09/19	17	73.44	38	73.94	72.60	-21	1,830	-1.15%
2018/09/18	253.4	74.22	113	74.13	74.10	140.4	1,753	8.01%	大買/大賣/鉅額交易
2018/09/17	120	71.97	4	72.10	72.50	116	1,596	7.27%	大買/鉅額交易
2018/09/14	1	68.60	0	0.00	68.80	1	1,514	0.07%
2018/09/13	2	68.30	24	68.50	68.10	-22	1,496	-1.47%
2018/09/12	4	69.18	3	70.53	69.00	1	1,486	0.07%
2018/09/11	201	70.10	2	69.85	70.00	199	1,476	13.48%	大買/鉅額交易
2018/09/10	3	71.37	9	69.41	69.20	-6	1,457	-0.41%
2018/09/07	10	71.56	7	72.59	70.80	3	1,430	0.21%
2018/09/06	0	0.00	125	72.00	71.80	-125	1,407	-8.88%	大賣/鉅額交易
2018/09/05	30	71.80	13	72.11	71.90	17	1,384	1.23%
2018/09/04	5	68.80	0	0.00	69.20	5	1,313	0.38%
2018/09/03	2	68.20	3	68.23	68.00	-1	1,313	-0.08%
2018/08/30	6	69.93	4	69.95	68.90	2	1,365	0.15%
2018/08/29	5	70.18	0	0.00	70.20	5	1,368	0.37%
2018/08/28	1	68.70	2	69.10	68.70	-1	1,375	-0.07%
2018/08/27	1	67.90	0	0.00	68.50	1	1,384	0.07%
2018/08/24	10	67.90	4	68.50	67.30	6	1,427	0.42%
2018/08/22	0	0.00	32	68.49	68.30	-32	1,426	-2.24%
2018/08/21	1	68.40	0	0.00	68.50	1	1,428	0.07%
2018/08/20	1	69.50	1	69.50	68.10	0	1,419	0.00%
2018/08/17	1	69.90	8	69.60	69.50	-7	1,395	-0.50%
2018/08/16	2	70.30	4	70.35	70.00	-2	1,403	-0.14%
2018/08/15	20	71.77	37	71.14	71.00	-17	1,408	-1.21%
2018/08/14	2	72.40	8	72.34	72.10	-6	1,454	-0.41%
2018/08/13	2	70.90	11	71.09	72.00	-9	1,495	-0.60%
2018/08/10	2	74.20	11	73.93	73.90	-9	1,479	-0.61%
2018/08/09	1	73.80	3	74.07	73.80	-2	1,477	-0.14%
2018/08/08	2	79.00	25	78.96	79.00	-23	1,469	-1.56%
2018/08/07	6	78.90	73	78.65	78.90	-67	1,462	-4.58%
2018/08/06	91	80.39	52	80.15	79.10	39	1,475	2.64%
2018/08/03	80	79.15	13	78.42	79.00	67	1,436	4.66%
2018/08/02	10	77.00	0	0.00	76.70	10	1,421	0.70%
2018/08/01	0	0.00	5	76.40	76.40	-5	1,441	-0.35%
2018/07/30	0	0.00	2	77.00	76.70	-2	1,479	-0.14%
2018/07/27	5	77.00	2	76.90	76.90	3	1,476	0.20%
2018/07/26	0	0.00	3	75.90	75.60	-3	1,473	-0.20%
2018/07/25	0	0.00	21	76.16	75.50	-21	1,485	-1.41%
2018/07/24	2	77.30	55	77.58	77.50	-53	1,467	-3.61%
2018/07/23	35.2	77.57	29	77.74	78.20	6.2	1,449	0.43%
2018/07/20	36	77.73	11	76.95	77.20	25	1,449	1.72%
2018/07/19	15	77.25	54	76.81	76.60	-39	1,439	-2.71%
2018/07/18	62	77.77	18	77.94	77.60	44	1,464	3.00%
2018/07/17	37	75.55	6	75.58	77.00	31	1,424	2.18%
2018/07/16	2	74.20	21	74.66	74.20	-19	1,446	-1.31%
2018/07/13	4	75.85	17	75.41	75.20	-13	1,491	-0.87%
2018/07/12	9	75.40	83	74.03	75.40	-74	1,503	-4.92%
2018/07/11	0	0.00	6	74.30	73.70	-6	1,514	-0.40%
2018/07/10	16	75.29	34	74.66	74.80	-18	1,533	-1.17%
2018/07/09	20	74.10	18	73.88	74.40	2	1,534	0.13%
2018/07/06	27	73.78	11	72.82	73.90	16	1,524	1.05%
2018/07/05	4	71.60	5	72.10	71.70	-1	1,502	-0.07%
2018/06/29	0	0.00	3	72.53	72.70	-3	1,573	-0.19%
2018/06/28	16	71.03	0	0.00	70.50	16	1,564	1.02%
2018/06/27	15	71.53	0	0.00	71.20	15	1,567	0.96%
2018/06/25	0	0.00	5	71.90	71.70	-5	1,599	-0.31%
2018/06/22	5	71.70	0	0.00	71.30	5	1,619	0.31%
2018/06/21	10	72.40	0	0.00	72.30	10	1,626	0.61%
2018/06/20	6	73.80	10	73.50	73.40	-4	1,631	-0.25%
2018/06/19	6	74.00	300	74.05	73.80	-294	1,641	-17.91%	大賣/鉅額交易
2018/06/15	1	72.80	0	0.00	73.10	1	1,633	0.06%
2018/06/14	0	0.00	2	73.40	73.50	-2	1,642	-0.12%
2018/06/13	30	73.95	2	74.20	73.90	28	1,650	1.70%
2018/06/12	1	73.60	14	73.49	73.70	-13	1,682	-0.77%
2018/06/11	2	74.20	0	0.00	74.00	2	1,694	0.12%
2018/06/08	13	75.35	0	0.00	74.50	13	1,697	0.77%
2018/06/06	7	73.70	1	73.70	74.00	6	1,693	0.35%
2018/06/05	6	73.65	6	74.10	73.60	0	1,711	0.00%
2018/06/04	100	73.42	1.3	73.44	73.90	98.7	1,713	5.76%
2018/06/01	8	74.00	197	73.21	72.80	-189	1,727	-10.94%	大賣/鉅額交易
2018/05/29	1	71.70	0	0.00	71.50	1	1,757	0.06%
2018/05/25	0	0.00	4	71.00	71.50	-4	1,784	-0.22%
2018/05/24	17	71.30	200	70.95	70.80	-183	1,787	-10.24%	大賣/鉅額交易
2018/05/23	24	70.18	190	70.47	70.10	-166	1,784	-9.30%	大賣/鉅額交易
2018/05/22	0	0.00	6	69.97	69.70	-6	1,782	-0.34%
2018/05/21	225	70.55	6	71.18	71.50	219	1,742	12.57%	大買/鉅額交易
2018/05/17	0	0.00	9	67.51	68.10	-9	1,709	-0.53%
2018/05/16	8	67.65	3	66.70	66.90	5	1,707	0.29%
2018/05/15	4	67.05	1	67.80	67.90	3	1,690	0.18%
2018/05/14	11	66.76	0	0.00	66.10	11	1,692	0.65%
2018/05/11	1	65.80	0	0.00	66.10	1	1,676	0.06%
2018/05/10	4	66.83	12	66.13	66.00	-8	1,672	-0.48%
2018/05/09	8	66.90	94	66.80	66.70	-86	1,645	-5.23%
2018/05/07	2	69.80	180	69.61	69.70	-178	1,607	-11.08%	大賣/鉅額交易
2018/05/03	1	69.40	15	69.77	69.60	-14	1,615	-0.87%
2018/05/02	2	70.30	580	70.30	70.40	-578	1,636	-35.33%	大賣/鉅額交易
2018/04/30	0	0.00	1	69.90	69.80	-1	1,648	-0.06%
2018/04/27	1	67.90	1	68.10	68.20	0	1,660	0.00%
2018/04/26	1	70.20	9	69.99	67.70	-8	1,656	-0.48%
2018/04/25	5	69.70	12	69.73	70.00	-7	1,636	-0.43%
2018/04/24	11	70.01	8	69.63	69.70	3	1,633	0.18%
2018/04/23	13	69.63	4	69.25	69.50	9	1,602	0.56%
2018/04/20	14	69.56	3	69.13	69.00	11	1,594	0.69%
2018/04/19	2	71.35	0	0.00	71.40	2	1,519	0.13%
2018/04/18	1	74.10	110	73.04	72.70	-109	1,468	-7.42%	大賣/鉅額交易
2018/04/17	1	73.50	0	0.00	73.50	1	1,453	0.07%
2018/04/16	8	75.58	55	74.90	74.80	-47	1,423	-3.30%
2018/04/13	1	75.90	0	0.00	75.90	1	1,416	0.07%
2018/04/12	0	0.00	500	76.03	76.30	-500	1,415	-35.32%	大賣/鉅額交易
2018/04/11	12	76.33	2	76.70	76.00	10	1,430	0.70%
2018/04/10	5	76.82	0	0.00	76.60	5	1,465	0.34%
2018/04/09	0	0.00	1	78.50	78.00	-1	1,468	-0.07%
2018/04/03	2	77.95	1	78.00	78.00	1	1,452	0.07%
2018/04/02	3	78.97	0	0.00	79.00	3	1,435	0.21%
2018/03/31	1	77.20	0	0.00	77.70	1	1,402	0.07%
2018/03/30	8	76.48	0	0.00	76.40	8	1,397	0.57%
2018/03/29	2	76.20	0	0.00	76.40	2	1,388	0.14%
2018/03/28	2	76.00	0	0.00	76.00	2	1,385	0.14%
2018/03/27	1	76.50	0	0.00	76.90	1	1,353	0.07%
2018/03/26	1	77.10	153	77.26	77.30	-152	1,337	-11.37%	大賣/鉅額交易
2018/03/23	104	77.27	3	77.20	77.50	101	1,326	7.61%	大買/鉅額交易
2018/03/22	8	78.68	0	0.00	78.30	8	1,314	0.61%
2018/03/21	1	78.60	0	0.00	78.70	1	1,292	0.08%
2018/03/19	0	0.00	3	79.70	79.40	-3	1,273	-0.24%
2018/03/16	9	80.21	0	0.00	79.80	9	1,259	0.71%
2018/03/15	1	79.20	0	0.00	79.30	1	1,225	0.08%
2018/03/14	0	0.00	73	79.08	79.00	-73	1,208	-6.04%
2018/03/13	0	0.00	6	78.90	79.10	-6	1,194	-0.50%
2018/03/12	5	78.90	47	78.94	78.80	-42	1,181	-3.56%
2018/03/09	0	0.00	0.1	79.00	78.90	-0.1	1,177	0.00%
2018/03/08	10	78.61	6	78.63	78.90	4	1,152	0.35%
2018/03/07	7	79.09	0	0.00	78.00	7	1,145	0.61%
2018/03/06	2	78.40	0	0.00	78.10	2	1,127	0.18%
2018/03/05	5	79.02	0	0.00	78.50	5	1,103	0.45%
2018/03/02	0	0.00	3	79.70	79.70	-3	1,062	-0.28%
2018/03/01	5	80.38	0	0.00	80.10	5	1,068	0.47%
2018/02/27	0	0.00	2	81.80	81.60	-2	1,081	-0.18%
2018/02/26	110	81.54	198	81.63	81.30	-88	1,080	-8.14%	大買/大賣/
2018/02/23	197	80.99	0	0.00	81.00	197	1,090	18.07%	大買/鉅額交易
2018/02/22	7	81.13	0	0.00	80.20	7	1,086	0.64%
2018/02/12	5	80.10	2	80.80	80.30	3	1,084	0.28%
2018/02/09	2	78.70	0	0.00	80.80	2	1,091	0.18%
2018/02/08	2	81.50	0	0.00	81.50	2	1,094	0.18%
2018/02/07	1	83.30	7	82.30	82.60	-6	1,110	-0.54%
2018/01/31	0	0.00	5	86.06	86.80	-5	1,158	-0.43%
2018/01/30	1	86.40	31	87.00	85.80	-30	1,157	-2.59%
2018/01/26	2	86.20	0	0.00	86.50	2	1,156	0.17%
2018/01/25	31	86.90	194	87.09	86.40	-163	1,162	-14.03%	大賣/鉅額交易
2018/01/24	7	87.67	18.3	87.83	88.20	-11.3	1,161	-0.98%
2018/01/23	43	87.55	5	87.00	86.90	38	1,152	3.30%
2018/01/22	1	86.30	1	86.00	86.90	0	1,140	0.00%
2018/01/19	1	85.80	0	0.00	85.80	1	1,150	0.09%
2018/01/18	0	0.00	5	86.96	86.70	-5	1,151	-0.43%
2018/01/17	0	0.00	8	86.46	86.30	-8	1,152	-0.69%
2018/01/16	35	87.07	38	87.15	86.30	-3	1,157	-0.26%
2018/01/15	27	86.45	0	0.00	86.80	27	1,154	2.34%
2018/01/12	2	85.70	0	0.00	85.30	2	1,181	0.17%
2018/01/10	5	85.60	0	0.00	85.20	5	1,243	0.40%
2018/01/09	1	87.40	0	0.00	85.70	1	1,282	0.08%
2018/01/04	0	0.00	15	88.87	89.10	-15	1,282	-1.17%