世紀鋼 (9958)-富邦券商分點個股進出

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

世紀鋼

(9958)

可現股當沖

股價
212.5
漲跌
▲5.0
漲幅
+2.41%
成交量
6,302張
產業
上市鋼鐵類股
815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

世紀鋼 (9958)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/04/26	87	214.78	504	214.56	212.50	-417	6,693	-6.23%	大賣/鉅額交易
2024/04/25	756.2	210.84	1	198.00	207.50	755.2	6,699	11.27%	大買/鉅額交易
2024/04/24	6	200.58	0	0.00	200.00	6	6,689	0.09%
2024/04/23	2	195.01	20.3	195.43	194.00	-18.3	6,756	-0.27%
2024/04/22	330.1	202.05	2.5	198.00	198.00	327.6	6,803	4.82%	大買/鉅額交易
2024/04/19	20	217.25	27	215.78	212.00	-7	6,981	-0.10%
2024/04/18	13.2	216.91	27	214.11	215.50	-13.8	6,969	-0.20%
2024/04/17	23	221.02	3	219.00	216.50	20	6,996	0.29%
2024/04/16	26	213.65	2	209.25	211.50	24	7,118	0.34%
2024/04/15	16	213.34	1	212.50	210.00	15	7,041	0.21%
2024/04/12	0	0.00	43	202.99	206.50	-43	6,916	-0.62%
2024/04/11	1	200.50	67.3	209.86	200.50	-66.3	6,878	-0.96%
2024/04/10	123	222.26	0	0.00	222.50	123	6,709	1.83%	大買/鉅額交易
2024/04/09	4	212.75	0	0.00	212.00	4	6,606	0.06%
2024/04/08	0	212.50	2	213.00	213.50	-2	6,659	-0.03%
2024/04/03	2	216.00	2.2	216.00	216.00	-0.2	6,637	0.00%
2024/04/02	0	0.00	2	215.50	212.50	-2	6,604	-0.03%
2024/04/01	8	225.69	150	218.33	217.00	-142	6,618	-2.15%	大賣/鉅額交易
2024/03/29	2	224.50	2	221.00	218.50	0	6,595	0.00%
2024/03/28	17	222.41	0	0.00	221.00	17	6,601	0.26%
2024/03/27	3	227.00	4	227.63	221.50	-1	6,580	-0.02%
2024/03/26	176	237.17	18	236.39	228.50	158	6,614	2.39%	大買/鉅額交易
2024/03/25	171	235.99	8	231.82	237.50	163	6,471	2.52%	大買/鉅額交易
2024/03/22	67.3	225.02	9	219.33	221.00	58.3	6,440	0.90%
2024/03/21	19	221.71	1	218.00	219.50	18	6,438	0.28%
2024/03/20	12	200.63	577	205.20	207.50	-565	6,744	-8.38%	大賣/鉅額交易
2024/03/19	4.2	217.60	2	217.00	217.50	2.2	6,635	0.03%
2024/03/18	1	226.00	21	222.33	224.00	-20	6,628	-0.30%
2024/03/15	60.1	225.14	27	228.37	225.00	33.1	6,641	0.50%
2024/03/14	1	243.00	10	239.55	232.00	-9	6,668	-0.13%
2024/03/13	128.3	255.60	13.4	252.04	246.00	114.9	6,671	1.72%	大買/鉅額交易
2024/03/12	183	238.90	4	240.50	248.50	179	6,712	2.67%	大買/鉅額交易
2024/03/11	2	235.75	0	0.00	230.50	2	6,718	0.03%
2024/03/08	230.2	238.29	46.7	239.79	238.50	183.5	6,830	2.69%	大買/鉅額交易
2024/03/07	3	237.00	31.4	237.29	241.00	-28.4	6,793	-0.42%
2024/03/06	27	247.76	65	247.13	248.00	-38	6,691	-0.57%
2024/03/05	253	248.34	1	249.50	249.00	252	6,663	3.78%	大買/鉅額交易
2024/03/04	27	262.61	20	260.13	252.50	7	6,596	0.11%
2024/03/01	20	258.33	21	254.31	260.00	-1	6,539	-0.02%
2024/02/29	44	261.14	3	264.50	257.50	41	6,506	0.63%
2024/02/27	4	254.00	26	253.40	249.50	-22	6,532	-0.34%
2024/02/26	20	257.75	0	0.00	254.00	20	6,507	0.31%
2024/02/23	29	264.47	69	258.48	253.00	-40	6,487	-0.62%
2024/02/22	293	249.31	35	248.00	254.50	258	6,364	4.05%	大買/鉅額交易
2024/02/21	30	238.27	0	0.00	236.50	30	6,285	0.48%
2024/02/20	5	240.50	11	240.27	237.50	-6	6,315	-0.10%
2024/02/19	2	244.75	63	244.21	240.50	-61	6,365	-0.96%
2024/02/16	447	245.74	165	243.13	248.00	282	6,428	4.39%	大買/大賣/鉅額交易
2024/02/15	1,004	231.67	18	233.28	235.00	986	6,407	15.39%	大買/鉅額交易
2024/02/05	6	221.00	1	220.01	219.00	5	6,563	0.08%
2024/02/02	10	217.80	2	217.25	216.50	8	6,768	0.12%
2024/02/01	14	219.57	2	217.50	217.00	12	6,831	0.18%
2024/01/31	11	219.27	14	222.39	219.00	-3	6,912	-0.04%
2024/01/30	47.6	226.47	70.6	225.39	222.50	-22.9	6,893	-0.33%
2024/01/29	96	226.13	43	223.74	225.00	53	6,876	0.77%
2024/01/26	28	220.43	235	220.53	219.50	-207	6,900	-3.00%	大賣/鉅額交易
2024/01/25	12	216.04	21	214.38	217.00	-9	6,971	-0.13%
2024/01/24	6	219.75	177	219.42	216.50	-171	7,217	-2.37%	大賣/鉅額交易
2024/01/23	136	214.62	202	216.98	220.50	-66	7,271	-0.91%	大買/大賣/
2024/01/22	283.6	203.14	106.6	205.50	205.50	177	7,049	2.51%	大買/大賣/鉅額交易
2024/01/19	1	195.00	0	0.00	191.00	1	6,986	0.01%
2024/01/18	4	203.00	106	199.13	197.00	-102	6,972	-1.46%	大賣/鉅額交易
2024/01/17	39	204.55	375	203.87	205.00	-336	6,919	-4.86%	大賣/鉅額交易
2024/01/16	15	205.33	82	202.80	204.50	-67	6,830	-0.98%
2024/01/15	461.3	198.86	23.4	196.90	203.50	438	6,744	6.49%	大買/鉅額交易
2024/01/12	14	192.21	14	190.36	189.00	0	6,546	0.00%
2024/01/11	10	189.05	46	188.18	191.50	-36	6,489	-0.55%
2024/01/10	255	184.75	76	178.69	189.00	179	6,488	2.76%	大買/鉅額交易
2024/01/09	37	185.07	30	184.92	186.50	7	6,323	0.11%
2024/01/08	14	183.46	65	183.21	183.50	-51	6,330	-0.81%
2024/01/05	54	183.62	11	181.59	183.50	43	6,336	0.68%
2024/01/04	35	178.34	8	176.94	180.00	27	6,296	0.43%
2024/01/03	20	177.20	3	174.51	177.50	17	6,295	0.27%
2024/01/02	14	179.86	5	174.70	173.50	9	6,320	0.14%
2023/12/29	21	174.93	1	173.00	174.50	20	6,333	0.32%
2023/12/28	0	0.00	2	169.50	173.50	-2	6,368	-0.03%
2023/12/27	2	171.00	92	168.23	168.00	-90	6,389	-1.41%
2023/12/26	44	171.35	3	169.33	172.50	41	6,375	0.64%
2023/12/25	11	172.00	651	170.86	168.00	-640	6,407	-9.99%	大賣/鉅額交易
2023/12/22	5	176.30	2	174.00	171.50	3	6,401	0.05%
2023/12/21	15	172.87	2	174.00	173.50	13	6,430	0.20%
2023/12/20	3	181.66	81	178.74	178.00	-78	6,423	-1.21%
2023/12/19	69	179.88	70	179.00	181.50	-1	6,383	-0.02%
2023/12/18	16	178.69	39	178.31	181.50	-23	6,314	-0.36%
2023/12/15	403	183.83	273	186.56	172.00	130	6,262	2.08%	大買/大賣/鉅額交易
2023/12/14	132.9	186.74	34	184.96	186.50	98.9	5,929	1.67%	大買/
2023/12/13	26.5	184.13	29	183.36	180.00	-2.5	6,067	-0.04%
2023/12/12	52.9	181.78	29	182.38	181.00	23.9	6,307	0.38%
2023/12/11	55	178.68	15	180.27	179.00	40	6,307	0.63%
2023/12/08	118	182.96	34	182.85	182.50	84	6,312	1.33%	大買/
2023/12/07	70	182.96	22	183.09	182.00	48	6,321	0.76%
2023/12/06	10	179.20	113	177.28	180.00	-103	6,256	-1.65%	大賣/鉅額交易
2023/12/05	95	176.54	34	175.32	179.00	61	6,182	0.99%
2023/12/04	43.3	170.37	29	169.26	171.00	14.3	6,046	0.24%
2023/12/01	8	167.19	9	166.89	167.00	-1	6,117	-0.02%
2023/11/30	42	166.12	12	166.13	166.00	30	6,185	0.49%
2023/11/29	13	169.35	3	165.33	166.00	10	6,221	0.16%
2023/11/28	21	167.55	3	167.67	166.50	18	6,249	0.29%
2023/11/27	2	167.00	306	168.66	166.50	-304	6,305	-4.82%	大賣/鉅額交易
2023/11/24	311	173.58	8	171.38	173.50	303	6,299	4.81%	大買/鉅額交易
2023/11/22	8	168.12	6	167.33	168.00	2	6,358	0.03%
2023/11/21	19.1	165.61	7	165.50	163.50	12.1	6,356	0.19%
2023/11/20	32.1	167.66	2	167.00	165.50	30.1	6,356	0.47%
2023/11/17	2	171.00	1	167.00	168.50	1	6,332	0.02%
2023/11/16	171	168.30	8	167.95	170.00	163	6,303	2.59%	大買/鉅額交易
2023/11/15	47	166.44	92	166.01	165.50	-45	6,246	-0.72%
2023/11/14	152	165.98	23	166.07	169.00	129	6,146	2.10%	大買/鉅額交易
2023/11/13	13	166.38	11	168.64	166.00	2	6,074	0.03%
2023/11/10	553	154.58	15	157.57	159.00	538	5,813	9.26%	大買/鉅額交易
2023/11/09	40	150.00	0.1	150.50	151.00	40	5,631	0.71%
2023/11/08	28.1	146.59	6	144.67	147.00	22.1	5,657	0.39%
2023/11/07	4	140.63	3	139.50	140.00	1	5,620	0.02%
2023/11/06	2	142.75	0	0.00	141.00	2	5,696	0.04%
2023/11/03	10	137.25	20	136.05	140.00	-10	5,700	-0.18%
2023/11/02	0	0.00	28	140.50	139.50	-28	5,716	-0.49%
2023/11/01	15	137.53	196	139.94	143.50	-181	5,589	-3.24%	大賣/鉅額交易
2023/10/31	0	0.00	162	155.67	150.50	-162	5,324	-3.04%	大賣/鉅額交易
2023/10/30	2	169.50	13	167.35	167.00	-11	5,302	-0.21%
2023/10/27	15	167.87	6	165.25	167.50	9	5,387	0.17%
2023/10/26	23	169.72	38	167.21	164.00	-15	5,434	-0.28%
2023/10/25	282	175.92	6	174.75	170.00	276	5,423	5.09%	大買/鉅額交易
2023/10/24	0	0.00	12	171.79	172.00	-12	5,466	-0.22%
2023/10/23	9	175.28	1	175.50	173.00	8	5,583	0.14%
2023/10/20	83	171.86	0	0.00	170.50	83	5,712	1.45%
2023/10/19	1	174.00	2	175.50	173.00	-1	5,913	-0.02%
2023/10/18	91	178.20	45.4	177.04	175.00	45.6	5,963	0.76%
2023/10/17	150	178.81	117	179.00	179.50	33	5,956	0.55%	大買/大賣/
2023/10/16	56	176.12	3	175.67	175.50	53	6,000	0.88%
2023/10/13	8	173.00	3	175.00	172.00	5	6,119	0.08%
2023/10/12	12.6	174.05	2	174.00	175.50	10.6	6,335	0.17%
2023/10/11	4	179.50	19	174.97	172.00	-15	6,489	-0.23%
2023/10/06	14	176.57	70	173.74	176.00	-56	6,735	-0.83%
2023/10/05	34	175.51	9	178.44	175.00	25	6,810	0.37%
2023/10/04	17	182.26	1	177.50	182.00	16	6,988	0.23%
2023/10/03	1	180.50	7.1	178.57	176.50	-6.1	7,197	-0.08%
2023/10/02	27	182.91	9.1	182.50	182.50	18	7,640	0.23%
2023/09/28	8	182.06	11	181.82	181.00	-3	7,767	-0.04%
2023/09/27	58	181.70	15	182.50	183.00	43	7,818	0.55%
2023/09/26	21	181.76	6	180.67	179.00	15	7,938	0.19%
2023/09/25	15.1	182.68	29.2	178.89	177.50	-14.1	8,099	-0.17%
2023/09/22	61	181.03	11	180.64	181.00	50	8,446	0.59%
2023/09/21	4	184.50	2	182.00	181.00	2	8,655	0.02%
2023/09/20	38	187.89	82	182.65	183.00	-44	8,701	-0.51%
2023/09/19	12	187.42	44	188.03	187.00	-32	8,614	-0.37%
2023/09/18	82	185.84	39	189.49	188.00	43	8,476	0.51%
2023/09/15	179	180.35	110	176.73	178.50	69	8,215	0.84%	大買/大賣/
2023/09/14	12	166.75	0	0.00	167.50	12	7,911	0.15%
2023/09/13	1	163.50	29	159.62	160.50	-28	7,851	-0.36%
2023/09/12	6	171.83	18	167.64	165.50	-12	7,792	-0.15%
2023/09/11	0	0.00	20	172.38	170.00	-20	7,726	-0.26%
2023/09/08	10	168.85	55	168.27	166.50	-45	7,673	-0.59%
2023/09/07	10	165.75	15	164.60	165.50	-5	7,677	-0.07%
2023/09/06	53	171.42	60	170.39	166.00	-7	7,691	-0.09%
2023/09/05	421	163.67	6	165.00	165.00	415	7,660	5.42%	大買/鉅額交易
2023/09/04	0	0.00	28	156.98	159.00	-28	7,600	-0.37%
2023/09/01	8	163.13	0	0.00	159.00	8	7,583	0.11%
2023/08/31	14	160.39	0	0.00	160.00	14	7,547	0.19%
2023/08/30	2	157.00	7	156.86	157.50	-5	7,489	-0.07%
2023/08/29	170.9	158.59	0	0.00	157.00	170.9	7,445	2.29%	大買/鉅額交易
2023/08/28	87	150.22	0	0.00	150.00	87	7,327	1.19%
2023/08/25	20.7	143.50	0	0.00	144.00	20.7	7,256	0.29%
2023/08/24	0	0.00	0.1	143.50	142.50	-0.1	7,278	0.00%
2023/08/23	3.2	142.50	0	0.00	142.00	3.2	7,413	0.04%
2023/08/22	0	0.00	3.3	138.28	138.00	-3.3	7,463	-0.04%
2023/08/21	0.1	139.00	1	139.33	138.50	-0.9	7,474	-0.01%
2023/08/18	55.2	141.39	0	0.00	138.50	55.2	7,510	0.73%
2023/08/16	1	137.50	4	138.50	137.00	-3	7,498	-0.04%
2023/08/15	3	139.17	0	0.00	140.00	3	7,496	0.04%
2023/08/14	0	136.50	0	136.00	139.00	0	7,452	0.00%
2023/08/11	1	145.50	10.7	142.50	143.50	-9.7	7,361	-0.13%
2023/08/10	0	0.00	4	147.50	145.00	-4	7,284	-0.05%
2023/08/09	6	153.33	22	152.74	151.50	-16	7,190	-0.22%
2023/08/08	15	158.00	5	155.80	157.00	10	7,172	0.14%
2023/08/07	1	153.50	4	153.00	153.00	-3	7,096	-0.04%
2023/08/04	1	150.00	6	151.00	153.00	-5	7,112	-0.07%
2023/08/02	8	159.44	9	152.56	151.50	-1	7,156	-0.01%
2023/08/01	14	155.14	62	154.82	156.00	-48	7,157	-0.67%
2023/07/31	10	166.60	15	162.30	160.50	-5	7,087	-0.07%
2023/07/28	8	164.38	169	162.93	165.50	-161	7,045	-2.29%	大賣/鉅額交易
2023/07/27	1	165.00	189	163.06	163.50	-188	7,092	-2.65%	大賣/鉅額交易
2023/07/26	21	166.12	160	162.98	164.00	-139	7,021	-1.98%	大賣/鉅額交易
2023/07/25	108	164.09	89	162.02	164.50	19	6,878	0.28%	大買/
2023/07/24	327	159.47	88	157.38	158.50	239	6,735	3.55%	大買/鉅額交易
2023/07/21	38	147.75	25	145.64	149.50	13	6,458	0.20%
2023/07/20	36	146.18	0	0.00	147.50	36	6,443	0.56%
2023/07/19	23	143.52	23	141.57	142.50	0	6,420	0.00%
2023/07/18	1	144.00	33	142.97	141.50	-32	6,490	-0.49%
2023/07/17	38	149.41	11	148.91	149.00	27	6,392	0.42%
2023/07/14	94	148.53	27	144.46	144.00	67	6,242	1.07%
2023/07/13	43	147.15	27	144.72	144.50	16	6,123	0.26%
2023/07/12	56	143.01	440	140.88	143.00	-384	5,938	-6.47%	大賣/鉅額交易
2023/07/11	223	144.59	72	143.23	140.50	151	5,853	2.58%	大買/鉅額交易
2023/07/10	42	146.90	26	144.54	146.00	16	5,727	0.28%
2023/07/07	609	144.72	12	140.75	144.00	597	5,747	10.39%	大買/鉅額交易
2023/07/06	48	135.04	0	0.00	136.50	48	5,326	0.90%
2023/07/05	13	132.58	0	0.00	131.00	13	5,329	0.24%
2023/07/04	2	136.50	0	0.00	133.50	2	5,304	0.04%
2023/07/03	23	138.74	43	138.65	137.50	-20	5,175	-0.39%
2023/06/30	49	130.68	121	128.47	136.00	-72	4,961	-1.45%	大賣/
2023/06/29	93	129.48	58	127.76	129.50	35	4,553	0.77%
2023/06/28	35.5	116.19	10	115.40	118.00	25.5	4,363	0.58%
2023/06/27	15.7	113.16	12	112.21	113.00	3.7	4,255	0.09%
2023/06/26	12	112.54	7	111.79	112.50	5	4,252	0.12%
2023/06/21	14.4	112.85	15	111.97	112.00	-0.6	4,249	-0.01%
2023/06/20	14	112.71	8	111.81	112.50	6	4,249	0.14%
2023/06/19	9	114.22	17	113.76	112.50	-8	4,251	-0.19%
2023/06/16	21	114.36	27	113.57	113.00	-6	4,261	-0.14%
2023/06/15	32	112.00	17	110.29	113.00	15	4,258	0.35%
2023/06/14	23	110.02	2	108.50	111.00	21	4,242	0.49%
2023/06/13	1	111.00	3	111.17	108.50	-2	4,231	-0.05%
2023/06/12	0	0.00	3	114.33	112.50	-3	4,226	-0.07%
2023/06/09	10	115.20	4	113.63	116.00	6	4,198	0.14%
2023/06/08	2	113.75	3	111.83	110.00	-1	4,149	-0.02%
2023/06/07	8	112.25	6	111.08	112.50	2	4,176	0.05%
2023/06/06	2	110.00	2	110.00	110.00	0	4,162	0.00%
2023/06/05	4	110.75	6	110.67	109.50	-2	4,162	-0.05%
2023/06/02	7	110.93	18	110.50	110.00	-11	4,182	-0.26%
2023/06/01	17.7	110.62	19	109.47	111.00	-1.3	4,174	-0.03%
2023/05/31	21	109.81	14.4	109.33	109.00	6.7	4,137	0.16%
2023/05/30	4.6	110.72	6.8	109.49	109.50	-2.2	4,128	-0.05%
2023/05/29	8	110.94	5	110.40	109.50	3	4,073	0.07%
2023/05/26	60.9	103.12	1	102.50	103.00	59.9	3,928	1.52%
2023/05/25	3	99.40	0	0.00	98.60	3	3,868	0.08%
2023/05/24	0	0.00	23	98.92	98.60	-23	3,857	-0.60%
2023/05/23	6	103.08	2	102.50	101.00	4	3,851	0.10%
2023/05/22	4	103.25	2	102.75	102.50	2	3,926	0.05%
2023/05/19	3	98.37	5	98.30	98.00	-2	3,934	-0.05%
2023/05/18	0	0.00	5	100.50	99.70	-5	3,932	-0.13%
2023/05/17	4	99.93	0	0.00	100.00	4	3,948	0.10%
2023/05/16	4	99.18	0	0.00	98.90	4	3,959	0.10%
2023/05/15	3	98.47	6	98.55	98.20	-3	3,957	-0.08%
2023/05/12	7	100.21	62	98.59	100.00	-55	3,985	-1.38%
2023/05/11	2	100.25	14	100.14	100.00	-12	3,975	-0.30%
2023/05/10	3	105.67	12	103.58	103.50	-9	3,949	-0.23%
2023/05/09	13	104.85	20	105.50	103.00	-7	3,939	-0.18%
2023/05/08	23	111.65	507	109.22	109.00	-484	3,971	-12.19%	大賣/鉅額交易
2023/05/05	53	114.27	149.6	114.99	114.00	-96.6	3,883	-2.49%	大賣/
2023/05/04	5	116.30	8	115.69	117.50	-3	3,912	-0.08%
2023/05/03	17	115.50	7	116.86	116.00	10	4,009	0.25%
2023/05/02	2	113.25	9	112.06	113.50	-7	3,968	-0.18%
2023/04/28	4	110.25	3	109.83	110.50	1	3,980	0.03%
2023/04/27	3	110.33	17	108.74	108.50	-14	4,030	-0.35%
2023/04/26	14	110.61	2	109.75	111.00	12	4,020	0.30%
2023/04/25	21	111.14	53	110.43	109.00	-32	4,004	-0.80%
2023/04/24	24	113.79	55	112.43	113.50	-31	3,966	-0.78%
2023/04/21	4	117.25	10.9	116.09	115.00	-6.9	3,934	-0.17%
2023/04/20	153	117.34	13	116.15	114.50	140	3,810	3.67%	大買/鉅額交易
2023/04/19	52	119.57	11.7	115.97	115.50	40.3	3,799	1.06%
2023/04/18	3	116.67	9	115.33	114.00	-6	3,722	-0.16%
2023/04/17	18	115.83	6	114.25	115.50	12	3,711	0.32%
2023/04/14	40.8	113.05	50	112.20	112.00	-9.2	3,647	-0.25%
2023/04/13	20	112.88	13	112.88	112.50	7	3,634	0.19%
2023/04/12	776.5	110.46	10	103.45	112.50	766.5	3,558	21.54%	大買/鉅額交易
2023/04/11	14	104.46	89	104.29	106.00	-75	3,367	-2.23%
2023/04/10	41	105.72	50	103.63	105.00	-9	3,443	-0.26%
2023/04/07	113	102.40	17	101.53	102.50	96	3,296	2.91%	大買/
2023/04/06	23	96.82	4	98.03	98.00	19	3,247	0.59%
2023/03/31	10	94.41	3	94.30	94.60	7	3,358	0.21%
2023/03/30	1	92.30	9	91.92	92.40	-8	3,436	-0.23%
2023/03/29	11	98.12	5	93.60	93.60	6	3,410	0.18%
2023/03/27	0	0.00	2	97.30	97.30	-2	3,450	-0.06%
2023/03/24	8	99.00	0	0.00	99.00	8	3,489	0.23%
2023/03/23	1	99.50	0	0.00	99.00	1	3,527	0.03%
2023/03/22	1	99.70	185	98.41	98.30	-184	3,549	-5.18%	大賣/鉅額交易
2023/03/21	0	0.00	3	98.50	98.50	-3	3,565	-0.08%
2023/03/20	4	99.25	0	0.00	99.50	4	3,563	0.11%
2023/03/17	2	97.25	24	96.91	97.60	-22	3,593	-0.61%
2023/03/16	1	97.60	4	96.23	96.10	-3	3,686	-0.08%
2023/03/15	1	97.90	2	97.90	97.90	-1	3,776	-0.03%
2023/03/14	1	102.50	3	99.50	99.50	-2	3,823	-0.05%
2023/03/13	86.6	100.51	0	0.00	102.00	86.6	3,864	2.24%
2023/03/10	0	0.00	233	98.57	98.50	-233	3,921	-5.94%	大賣/鉅額交易
2023/03/09	4	103.88	1	102.00	102.50	3	3,897	0.08%
2023/03/08	0	0.00	2.9	105.35	105.00	-2.9	3,900	-0.07%
2023/03/07	6	105.42	3	105.50	107.00	3	3,966	0.08%
2023/03/06	1	103.00	1	102.50	103.00	0	3,954	0.00%
2023/03/03	1	103.00	0	0.00	102.50	1	3,964	0.03%
2023/03/02	8	102.69	0	0.00	102.50	8	3,986	0.20%
2023/03/01	76.9	105.40	1	103.50	104.50	75.9	4,002	1.90%
2023/02/24	1	104.50	7	103.93	104.00	-6	4,103	-0.15%
2023/02/23	4	106.00	117	105.98	106.50	-113	4,187	-2.70%	大賣/鉅額交易
2023/02/22	7	105.57	10	105.10	106.00	-3	4,189	-0.07%
2023/02/21	1	107.50	147	107.22	105.50	-146	4,176	-3.50%	大賣/鉅額交易
2023/02/20	193	104.57	66	106.13	106.50	127	4,187	3.03%	大買/鉅額交易
2023/02/17	12	101.79	6	101.83	102.50	6	4,128	0.15%
2023/02/16	20	99.41	0	0.00	99.00	20	4,124	0.48%
2023/02/15	5.8	100.20	10	100.15	100.00	-4.2	4,121	-0.10%
2023/02/14	5	98.36	6	98.70	99.00	-1	4,113	-0.02%
2023/02/13	1	97.60	46	96.87	96.90	-45	4,129	-1.09%
2023/02/10	2	96.90	329	97.32	97.30	-327	4,152	-7.87%	大賣/鉅額交易
2023/02/09	31	97.98	231	98.35	97.70	-200	4,117	-4.86%	大賣/鉅額交易
2023/02/08	25	99.04	187	98.66	98.40	-162	4,093	-3.96%	大賣/鉅額交易
2023/02/07	118	99.92	25	100.20	99.50	93	4,073	2.28%	大買/
2023/02/06	110	102.54	61	101.73	99.60	49	4,063	1.21%	大買/
2023/02/03	243	105.36	15	103.33	105.00	228	3,971	5.74%	大買/鉅額交易
2023/02/02	49	106.02	29	104.76	105.50	20	4,028	0.50%
2023/02/01	522	105.80	0	0.00	105.00	522	3,987	13.09%	大買/鉅額交易
2023/01/31	166	99.06	4	98.70	99.10	162	3,898	4.16%	大買/鉅額交易
2023/01/30	2	97.20	3	95.70	95.80	-1	3,893	-0.03%
2023/01/17	1	95.00	8	94.58	95.00	-7	4,001	-0.17%
2023/01/16	10	92.93	22	92.58	92.90	-12	4,039	-0.30%
2023/01/13	1	92.60	2	92.00	91.70	-1	4,093	-0.02%
2023/01/12	1	94.10	48	93.48	92.60	-47	4,140	-1.14%
2023/01/11	22	94.10	9	93.62	93.30	13	4,190	0.31%
2023/01/10	25	94.26	36	93.46	93.30	-11	4,159	-0.26%
2023/01/09	17	92.36	9	91.52	93.30	8	4,100	0.20%
2023/01/06	12	90.00	2	89.75	89.80	10	4,022	0.25%
2023/01/05	5	89.90	7	90.13	89.50	-2	4,011	-0.05%
2023/01/04	12	92.47	20	91.71	91.70	-8	3,978	-0.20%
2023/01/03	12	91.13	1	90.90	90.90	11	3,951	0.28%
2022/12/30	25	89.04	4	89.50	88.60	21	3,912	0.54%
2022/12/29	2	90.80	8	90.39	90.80	-6	3,854	-0.16%
2022/12/28	10	91.54	3	90.40	91.90	7	3,763	0.19%
2022/12/27	3	88.40	0	0.00	88.00	3	3,626	0.08%
2022/12/26	0	0.00	12	87.21	86.20	-12	3,627	-0.33%
2022/12/23	11	91.48	8	89.43	88.90	3	3,619	0.08%
2022/12/22	14	88.02	1	88.50	90.00	13	3,537	0.37%
2022/12/21	1	86.60	4.4	84.82	83.70	-3.4	3,507	-0.10%
2022/12/20	5	85.22	5	83.62	81.70	0	3,520	0.00%
2022/12/19	0	0.00	7	86.14	85.50	-7	3,524	-0.20%
2022/12/16	0	0.00	9	90.14	87.70	-9	3,573	-0.25%
2022/12/15	19	91.02	14	91.06	90.90	5	3,556	0.14%
2022/12/14	52	89.56	6	89.48	90.30	46	3,528	1.30%
2022/12/13	7	89.31	1	88.30	87.80	6	3,500	0.17%
2022/12/12	2	87.85	2	87.25	88.30	0	3,484	0.00%
2022/12/09	103	88.81	2	89.70	88.50	101	3,476	2.91%	大買/鉅額交易
2022/12/08	1	90.70	0	0.00	90.00	1	3,421	0.03%
2022/12/07	0	0.00	10	88.80	85.90	-10	3,324	-0.30%
2022/12/06	17	90.58	1	90.00	90.20	16	3,217	0.50%
2022/12/05	0	0.00	8	89.65	88.80	-8	3,152	-0.25%
2022/12/02	43	88.65	0	0.00	88.70	43	3,095	1.39%
2022/12/01	0	0.00	2	85.20	85.70	-2	3,011	-0.07%
2022/11/30	0	0.00	14.7	84.90	85.00	-14.7	2,989	-0.49%
2022/11/29	13	85.32	0	0.00	85.10	13	2,969	0.44%
2022/11/28	2	81.75	0	0.00	82.50	2	2,896	0.07%
2022/11/25	51	82.08	0	0.00	80.50	51	2,882	1.77%
2022/11/23	2	84.00	2	82.50	82.10	0	2,838	0.00%
2022/11/22	5	85.30	18	85.42	82.90	-13	2,816	-0.46%
2022/11/21	13	85.64	0	0.00	86.30	13	2,738	0.47%
2022/11/18	0	0.00	4	80.65	79.50	-4	2,648	-0.15%
2022/11/17	2	82.30	0	0.00	82.00	2	2,654	0.08%
2022/11/16	1	82.40	3	81.17	81.90	-2	2,656	-0.08%
2022/11/15	115	81.90	40	82.25	81.80	75	2,614	2.87%	大買/
2022/11/14	86	80.96	41	80.21	81.70	45	2,645	1.70%
2022/11/11	69	78.94	50	78.88	78.50	19	2,801	0.68%
2022/11/10	14	80.16	0	0.00	79.60	14	3,002	0.47%
2022/11/09	0	0.00	12	79.71	78.30	-12	3,016	-0.40%
2022/11/08	12	81.37	3	80.43	80.20	9	2,979	0.30%
2022/11/07	1	78.70	18	79.29	79.40	-17	2,957	-0.57%
2022/11/04	30	78.18	25	77.93	78.50	5	2,964	0.17%
2022/11/03	4	78.80	1	78.20	78.40	3	2,957	0.10%
2022/11/02	1	79.40	17	78.68	78.70	-16	2,941	-0.54%
2022/11/01	25	78.79	0	0.00	78.90	25	2,928	0.85%
2022/10/31	6	77.50	7	79.89	77.00	-1	2,895	-0.03%
2022/10/28	7	81.40	0	0.00	80.80	7	2,838	0.25%
2022/10/27	8	80.78	0	0.00	81.20	8	2,823	0.28%
2022/10/26	1	80.10	5	80.00	80.00	-4	2,780	-0.14%
2022/10/25	1	80.00	0	0.00	80.00	1	2,724	0.04%
2022/10/24	4	78.00	1	75.90	78.10	3	2,582	0.12%
2022/10/21	279	73.32	0	0.00	73.60	279	2,496	11.17%	大買/鉅額交易
2022/10/20	0	0.00	31	70.23	71.60	-31	2,421	-1.28%
2022/10/19	5	71.98	4	71.10	70.40	1	2,376	0.04%
2022/10/18	1	66.10	0	0.00	66.30	1	2,337	0.04%
2022/10/17	1	64.60	1	63.30	64.80	0	2,358	0.00%
2022/10/13	1	63.30	0	0.00	63.40	1	2,375	0.04%
2022/10/11	1	66.80	0.4	67.00	66.80	0.6	2,416	0.02%
2022/10/06	1	66.00	15	66.17	66.00	-14	2,469	-0.57%
2022/10/04	1	65.40	0	0.00	65.40	1	2,561	0.04%
2022/09/29	1	63.60	0	0.00	62.10	1	2,542	0.04%
2022/09/28	4	64.35	1	62.80	63.00	3	2,539	0.12%
2022/09/23	3	71.00	0	0.00	70.40	3	2,556	0.12%
2022/09/22	0	0.00	1	77.50	76.20	-1	2,561	-0.04%
2022/09/21	29	79.46	0	0.00	78.30	29	2,574	1.13%
2022/09/19	1	81.10	0	0.00	80.80	1	2,673	0.04%
2022/09/13	1	84.00	12	83.47	83.50	-11	2,794	-0.39%
2022/09/12	2	83.10	151	82.19	83.70	-149	2,837	-5.25%	大賣/鉅額交易
2022/09/08	1	82.60	0	0.00	83.20	1	2,926	0.03%
2022/09/07	0	0.00	129	80.79	80.50	-129	2,967	-4.35%	大賣/鉅額交易
2022/09/06	0	0.00	1	82.90	82.00	-1	3,156	-0.03%
2022/09/05	0	0.00	1	84.60	83.00	-1	3,182	-0.03%
2022/09/02	2	85.60	1	84.40	84.60	1	3,185	0.03%
2022/08/30	1	86.20	0	0.00	86.50	1	3,228	0.03%
2022/08/29	0	0.00	1	83.10	85.40	-1	3,241	-0.03%
2022/08/24	1	88.40	0	0.00	88.20	1	3,225	0.03%
2022/08/22	7	85.36	0	0.00	86.20	7	3,253	0.22%
2022/08/19	21	84.48	0	0.00	86.50	21	3,243	0.65%
2022/08/18	4	83.85	200	82.43	83.90	-196	3,198	-6.13%	大賣/鉅額交易
2022/08/17	1	89.10	25	92.30	88.00	-24	3,013	-0.80%
2022/08/16	2	98.25	10	99.90	97.70	-8	2,843	-0.28%
2022/08/15	9	100.78	1	100.00	101.00	8	2,818	0.28%
2022/08/12	1	100.50	0	0.00	100.00	1	2,906	0.03%
2022/08/10	0	0.00	4	101.50	101.00	-4	2,940	-0.14%
2022/08/09	3	101.17	1	101.00	101.00	2	2,968	0.07%
2022/08/08	0	0.00	6	99.90	100.00	-6	3,027	-0.20%
2022/08/05	5	98.70	0	0.00	98.90	5	3,159	0.16%
2022/08/03	56	99.79	0	0.00	99.90	56	3,194	1.75%
2022/08/02	0	0.00	4	100.00	98.90	-4	3,214	-0.12%
2022/08/01	188	102.51	4	102.75	101.50	184	3,236	5.69%	大買/鉅額交易
2022/07/29	2	101.50	3	101.00	102.00	-1	3,250	-0.03%
2022/07/28	3	100.83	3	100.83	100.50	0	3,278	0.00%
2022/07/27	5	100.40	0	0.00	101.00	5	3,344	0.15%
2022/07/26	0	0.00	9	100.50	99.40	-9	3,399	-0.26%
2022/07/21	9	97.63	0	0.00	97.80	9	3,745	0.24%
2022/07/19	1	96.40	2	96.60	97.40	-1	4,609	-0.02%
2022/07/15	0	0.00	4	94.90	94.40	-4	4,720	-0.08%
2022/07/12	0	0.00	3	101.00	98.00	-3	5,311	-0.06%
2022/07/11	0	0.00	3	104.50	104.50	-3	5,795	-0.05%
2022/07/08	0	0.00	2	105.50	105.00	-2	6,030	-0.03%
2022/07/07	0	0.00	1	107.00	106.00	-1	6,067	-0.02%
2022/07/05	8	113.31	3	112.67	112.50	5	6,141	0.08%
2022/07/04	7	111.14	2	108.25	112.50	5	6,096	0.08%
2022/07/01	93	111.76	1	111.50	109.00	92	6,082	1.51%
2022/06/30	3	112.67	2	112.00	110.50	1	6,034	0.02%
2022/06/29	2	110.00	8	109.75	110.50	-6	6,062	-0.10%
2022/06/28	2	110.75	3	109.50	108.50	-1	6,091	-0.02%
2022/06/27	7	107.07	0	0.00	108.00	7	6,062	0.12%
2022/06/24	1	106.00	0	0.00	107.50	1	6,191	0.02%
2022/06/23	0	0.00	20	99.58	101.50	-20	6,235	-0.32%
2022/06/22	0	0.00	4	101.00	99.70	-4	6,360	-0.06%
2022/06/21	4	101.00	0	0.00	101.00	4	6,577	0.06%
2022/06/20	0	0.00	203	99.33	99.80	-203	6,562	-3.09%	大賣/鉅額交易
2022/06/17	284	100.01	317	100.47	101.00	-33	6,524	-0.51%	大買/大賣/
2022/06/16	0	0.00	10	106.95	105.50	-10	6,414	-0.16%
2022/06/15	9	114.94	31	111.94	108.00	-22	6,386	-0.34%
2022/06/14	1	109.50	140	108.66	110.00	-139	6,176	-2.25%	大賣/鉅額交易
2022/06/13	2	113.00	0	0.00	112.00	2	6,137	0.03%
2022/06/08	0	0.00	1	114.00	113.50	-1	6,089	-0.02%
2022/06/06	0	0.00	18	112.78	113.00	-18	6,101	-0.30%
2022/06/02	2	113.25	0	0.00	112.50	2	6,122	0.03%
2022/06/01	1	115.00	0	0.00	114.00	1	6,132	0.02%
2022/05/30	3	116.83	2	116.50	116.50	1	6,120	0.02%
2022/05/27	0	0.00	3	113.00	113.00	-3	6,065	-0.05%
2022/05/26	4	113.63	132	113.52	112.50	-128	6,065	-2.11%	大賣/鉅額交易
2022/05/25	4	114.63	246	115.50	115.00	-242	6,042	-4.01%	大賣/鉅額交易
2022/05/24	1	119.50	39	114.81	114.50	-38	6,028	-0.63%
2022/05/23	0	0.00	1	117.50	119.50	-1	5,968	-0.02%
2022/05/20	0	0.00	1	118.50	117.50	-1	5,961	-0.02%
2022/05/19	2	116.00	2	118.50	119.00	0	5,901	0.00%
2022/05/18	0	0.00	1	119.50	120.00	-1	5,866	-0.02%
2022/05/16	2	115.50	5	116.90	118.50	-3	5,809	-0.05%
2022/05/13	4	116.50	11	116.64	116.00	-7	5,750	-0.12%
2022/05/12	8	114.13	7	115.21	112.00	1	5,612	0.02%
2022/05/11	11	117.68	0	0.00	115.50	11	5,588	0.20%
2022/05/09	18	117.64	255	117.34	116.00	-237	5,528	-4.29%	大賣/鉅額交易
2022/05/06	0	0.00	1	121.50	119.50	-1	5,498	-0.02%
2022/05/05	1	125.00	0	0.00	122.00	1	5,479	0.02%
2022/05/03	0	0.00	1	123.50	123.50	-1	5,418	-0.02%
2022/04/29	1	127.00	1	128.00	127.50	0	5,388	0.00%
2022/04/28	1	129.50	1	125.50	125.00	0	5,336	0.00%
2022/04/27	9	132.83	49	130.49	134.00	-40	5,177	-0.77%
2022/04/26	556	134.44	187	135.06	133.50	369	5,001	7.38%	大買/大賣/鉅額交易
2022/04/25	10	127.50	50.3	125.37	127.50	-40.3	4,210	-0.96%
2022/04/22	31	130.48	1	129.50	128.50	30	4,124	0.73%
2022/04/21	100	132.50	1	128.50	127.50	99	4,080	2.43%
2022/04/20	3	130.83	142	131.36	131.00	-139	4,037	-3.44%	大賣/鉅額交易
2022/04/19	222	134.12	3	132.00	133.50	219	3,920	5.59%	大買/鉅額交易
2022/04/18	150	131.56	18	134.03	132.50	132	3,801	3.47%	大買/鉅額交易
2022/04/15	399	133.28	38	127.82	130.50	361	3,517	10.26%	大買/鉅額交易
2022/04/14	54	123.11	10	122.45	124.00	44	3,058	1.44%
2022/04/13	0	0.00	8	117.94	117.50	-8	2,849	-0.28%
2022/04/12	16	117.78	1	116.00	118.50	15	2,793	0.54%
2022/04/11	4	116.63	4	116.13	115.00	0	2,716	0.00%
2022/04/08	7	115.29	4	113.00	116.50	3	2,684	0.11%
2022/04/07	18	112.58	4	113.88	112.00	14	2,655	0.53%
2022/04/06	3	116.67	2	115.25	115.00	1	2,628	0.04%
2022/04/01	15	115.53	3	114.00	115.50	12	2,591	0.46%
2022/03/31	15	115.00	4	113.38	111.00	11	2,490	0.44%
2022/03/30	23	113.52	2	113.50	112.50	21	2,432	0.86%
2022/03/29	41	115.37	7	115.21	113.50	34	2,388	1.42%
2022/03/28	9	119.78	11	118.05	121.50	-2	2,230	-0.09%
2022/03/25	4	120.13	172	116.57	119.00	-168	2,145	-7.83%	大賣/鉅額交易
2022/03/24	35	118.11	7	119.79	119.50	28	2,259	1.24%
2022/03/23	0	0.00	1	111.50	111.50	-1	2,226	-0.04%
2022/03/22	3	112.00	1	111.50	112.00	2	2,223	0.09%
2022/03/21	2	111.00	2	109.50	109.50	0	2,209	0.00%
2022/03/18	3	109.83	0	0.00	109.00	3	2,212	0.14%
2022/03/17	1	107.50	0	0.00	107.50	1	2,193	0.05%
2022/03/11	1	106.50	0	0.00	106.50	1	2,213	0.05%
2022/03/10	1	108.50	1	106.00	106.50	0	2,216	0.00%
2022/03/08	0	0.00	18	108.17	105.00	-18	2,187	-0.82%
2022/03/07	0	0.00	1	109.00	108.00	-1	2,158	-0.05%
2022/03/04	0	0.00	98	112.99	112.00	-98	2,133	-4.59%
2022/03/03	1.8	113.27	0	0.00	114.00	1.8	2,133	0.09%
2022/03/02	2	112.50	0	0.00	112.50	2	2,126	0.09%
2022/03/01	1	111.50	0	0.00	111.50	1	2,128	0.05%
2022/02/25	1	110.00	9	108.50	108.50	-8	2,217	-0.36%
2022/02/24	0	0.00	1	108.50	108.50	-1	2,224	-0.04%
2022/02/23	17	110.62	0	0.00	111.50	17	2,224	0.76%
2022/02/22	0	0.00	7	112.43	111.50	-7	2,257	-0.31%
2022/02/21	7	114.43	0	0.00	113.50	7	2,253	0.31%
2022/02/18	0	0.00	1	110.00	111.50	-1	2,228	-0.04%
2022/02/17	1	111.50	0	0.00	110.50	1	2,241	0.04%
2022/02/14	0	0.00	3	109.50	110.00	-3	2,309	-0.13%
2022/02/11	91	111.85	0	0.00	111.50	91	2,342	3.88%
2022/02/10	3	112.00	0	0.00	112.00	3	2,366	0.13%
2022/02/09	0	0.00	1	110.50	110.50	-1	2,447	-0.04%
2022/02/08	9	112.50	4	111.13	110.50	5	2,457	0.20%
2022/02/07	6	109.50	0	0.00	110.00	6	2,461	0.24%
2022/01/26	0	0.00	3.5	106.14	106.00	-3.5	2,482	-0.14%
2022/01/25	3	108.17	142	106.19	105.50	-139	2,498	-5.56%	大賣/鉅額交易
2022/01/24	21	109.52	21	110.45	109.00	0	2,524	0.00%
2022/01/21	1	112.50	221	112.28	111.00	-220	2,549	-8.63%	大賣/鉅額交易
2022/01/20	3	113.50	0	0.00	113.50	3	2,657	0.11%
2022/01/19	20	112.75	67	113.01	112.50	-47	2,676	-1.76%
2022/01/18	2.6	116.38	20	116.50	115.50	-17.4	2,674	-0.65%
2022/01/17	0	0.00	6	114.00	114.00	-6	2,671	-0.22%
2022/01/14	11	115.73	9	115.00	115.00	2	2,695	0.07%
2022/01/13	21	117.52	11	117.64	116.00	10	2,717	0.37%
2022/01/12	10	115.50	5	115.50	116.00	5	2,715	0.18%
2022/01/11	30	116.33	13	118.08	116.50	17	2,728	0.62%
2022/01/10	73.5	119.11	73	119.18	121.00	0.5	2,728	0.02%
2022/01/07	4.2	116.82	1	115.50	116.50	3.2	2,746	0.12%
2022/01/06	1.7	114.00	114	113.96	114.50	-112.3	2,795	-4.02%	大賣/鉅額交易
2022/01/05	1	114.00	0	0.00	112.00	1	2,868	0.03%
2022/01/04	20	112.50	0	0.00	113.00	20	2,989	0.67%
2021/12/30	48	110.67	0	0.00	110.50	48	3,396	1.41%
2021/12/29	0	0.00	40	110.50	111.00	-40	4,067	-0.98%
2021/12/28	20	109.50	0	0.00	110.50	20	4,345	0.46%
2021/12/27	20	110.00	80	110.13	110.50	-60	4,786	-1.25%
2021/12/22	38	112.84	0	0.00	112.00	38	5,612	0.68%
2021/12/21	81	113.75	0	0.00	114.00	81	5,597	1.45%
2021/12/20	1	119.00	10	118.85	114.00	-9	5,569	-0.16%
2021/12/17	20.2	117.38	4	114.38	116.50	16.2	5,313	0.30%
2021/12/16	3	110.17	0	0.00	111.00	3	5,099	0.06%
2021/12/15	0	0.00	1	109.00	109.00	-1	5,101	-0.02%
2021/12/14	2	110.25	2	109.50	108.50	0	5,104	0.00%
2021/12/10	1	108.50	0	0.00	108.50	1	5,104	0.02%
2021/12/08	1	111.50	100	110.67	110.50	-99	5,113	-1.94%
2021/12/07	0	0.00	1	111.00	111.00	-1	5,148	-0.02%
2021/12/06	1	111.00	0	0.00	110.50	1	5,157	0.02%
2021/11/30	20	109.25	0	0.00	112.00	20	5,196	0.38%
2021/11/29	40	109.13	1	107.50	109.00	39	5,193	0.75%
2021/11/26	10	110.00	4	111.00	110.00	6	5,190	0.12%
2021/11/25	61	112.17	0	0.00	111.50	61	5,200	1.17%
2021/11/24	1	117.00	1	113.50	112.00	0	5,212	0.00%
2021/11/19	1	112.50	1	111.50	111.50	0	5,154	0.00%
2021/11/15	0	0.00	1	109.00	109.00	-1	5,155	-0.02%
2021/11/12	0	0.00	1	111.50	111.00	-1	5,142	-0.02%
2021/11/11	0	0.00	1	113.00	112.50	-1	5,132	-0.02%
2021/11/10	0	0.00	1	114.50	114.00	-1	5,123	-0.02%
2021/11/09	0	0.00	2	114.00	114.50	-2	5,111	-0.04%
2021/11/08	2	114.00	0	0.00	114.00	2	5,101	0.04%
2021/11/04	0	0.00	2	110.75	110.50	-2	5,066	-0.04%
2021/11/03	9	113.61	1	112.00	112.00	8	5,088	0.16%
2021/11/02	0	0.00	1	113.50	111.50	-1	5,088	-0.02%
2021/11/01	0	0.00	5	115.80	115.00	-5	5,076	-0.10%
2021/10/28	2.5	113.60	0	0.00	114.00	2.5	5,017	0.05%
2021/10/27	1	108.50	0	0.00	109.00	1	4,896	0.02%
2021/10/26	1	108.00	0	0.00	106.00	1	4,881	0.02%
2021/10/22	1	106.00	2	105.75	105.50	-1	4,896	-0.02%
2021/10/21	1.1	109.45	0	0.00	108.00	1.1	4,909	0.02%
2021/10/20	0	0.00	1	107.50	106.50	-1	4,874	-0.02%
2021/10/19	1	109.00	0	0.00	108.00	1	4,845	0.02%
2021/10/18	1	109.50	2	108.00	107.50	-1	4,837	-0.02%
2021/10/15	1	110.50	1	108.50	110.50	0	4,826	0.00%
2021/10/14	0	0.00	1,987.7	112.25	111.50	-1,987.7	4,733	-41.99%	大賣/鉅額交易
2021/10/13	103	117.49	135	116.85	118.00	-32	4,607	-0.69%	大買/大賣/
2021/10/12	0	0.00	149	119.30	113.00	-149	4,523	-3.29%	大賣/鉅額交易
2021/10/08	37	123.55	2	120.25	121.00	35	4,420	0.79%
2021/10/07	10.9	120.63	12	121.79	123.50	-1.1	4,316	-0.03%
2021/10/06	244	126.48	84	129.87	122.00	160	4,053	3.95%	大買/鉅額交易
2021/10/05	567.8	118.32	628	119.56	123.50	-60.2	3,406	-1.77%	大買/大賣/
2021/10/04	823	120.85	301	122.14	121.50	522	3,164	16.50%	大買/大賣/鉅額交易
2021/10/01	75	118.33	38	118.83	113.00	37	2,791	1.33%
2021/09/30	114.4	112.50	0	0.00	116.50	114.4	2,257	5.07%	大買/鉅額交易
2021/09/29	2	108.00	1	106.00	106.00	1	2,115	0.05%
2021/09/24	1	104.50	0	0.00	102.50	1	2,382	0.04%
2021/09/22	0	0.00	5	101.10	102.50	-5	2,597	-0.19%
2021/09/15	0	0.00	1	105.00	104.50	-1	2,857	-0.03%
2021/09/14	0	0.00	1	107.00	105.00	-1	3,029	-0.03%
2021/09/10	2	110.25	2	109.00	109.50	0	3,531	0.00%
2021/09/09	2	105.75	0	0.00	106.50	2	3,588	0.06%
2021/09/08	0	0.00	3	104.00	103.00	-3	3,798	-0.08%
2021/09/06	0	0.00	0.5	107.50	106.50	-0.5	4,273	-0.01%
2021/09/02	0	0.00	1	110.50	110.50	-1	4,879	-0.02%
2021/09/01	0	0.00	2	111.00	111.00	-2	5,140	-0.04%
2021/08/31	7	111.36	5	111.60	112.00	2	5,146	0.04%
2021/08/30	0	0.00	5.3	112.16	112.00	-5.3	5,221	-0.10%
2021/08/27	0	0.00	4	113.13	113.00	-4	5,559	-0.07%
2021/08/26	3	118.50	6.7	115.33	115.00	-3.7	5,594	-0.07%
2021/08/25	4.7	112.53	1	114.00	114.50	3.7	5,636	0.07%
2021/08/24	24	110.48	1	110.50	110.50	23	5,669	0.41%
2021/08/23	2	109.50	1	108.50	109.50	1	5,800	0.02%
2021/08/20	1	110.50	254	107.85	108.50	-253	5,868	-4.31%	大賣/鉅額交易
2021/08/19	0	0.00	6	110.00	110.00	-6	5,888	-0.10%
2021/08/18	5	113.90	1	110.50	115.00	4	5,895	0.07%
2021/08/17	1	114.50	1	112.50	112.50	0	5,908	0.00%
2021/08/16	0	0.00	8	113.63	113.00	-8	5,915	-0.14%
2021/08/13	9	115.94	3	113.67	116.00	6	5,921	0.10%
2021/08/12	3	115.00	167	113.98	115.00	-164	5,937	-2.76%	大賣/鉅額交易
2021/08/11	3	115.50	0	0.00	114.50	3	5,995	0.05%
2021/08/10	1	116.50	10.5	117.14	115.50	-9.5	6,044	-0.16%
2021/08/09	9	120.33	4	117.50	119.50	5	6,130	0.08%
2021/08/06	4	121.00	2	117.62	116.50	2	6,187	0.03%
2021/08/05	2	118.75	0	0.00	119.00	2	6,271	0.03%
2021/08/04	0	0.00	1	119.00	118.50	-1	6,460	-0.02%
2021/08/03	0	0.00	10	122.75	122.50	-10	6,669	-0.15%
2021/08/02	11.9	123.92	8	123.88	124.00	3.9	6,996	0.06%
2021/07/30	17	122.21	0	0.00	121.50	17	7,098	0.24%
2021/07/29	0	0.00	6	122.33	122.00	-6	7,252	-0.08%
2021/07/28	5	123.60	1	123.50	123.00	4	7,292	0.05%
2021/07/27	5	122.50	1	124.00	121.00	4	7,352	0.05%
2021/07/26	3	126.17	6	126.17	125.00	-3	7,485	-0.04%
2021/07/23	11	127.45	10	127.25	126.50	1	7,531	0.01%
2021/07/22	10	127.85	2	128.50	126.50	8	7,517	0.11%
2021/07/21	6	128.92	8	131.94	127.50	-2	7,536	-0.03%
2021/07/20	4	130.38	8	130.06	129.00	-4	7,521	-0.05%
2021/07/19	8	130.13	5	130.10	129.50	3	7,501	0.04%
2021/07/16	4	128.63	17	129.68	128.00	-13	7,575	-0.17%
2021/07/15	7	129.93	10.6	128.36	131.00	-3.6	7,606	-0.05%
2021/07/14	16	125.78	0	0.00	126.50	16	7,680	0.21%
2021/07/13	6	126.92	0	0.00	126.00	6	7,810	0.08%
2021/07/12	57	130.25	1	129.50	129.00	56	7,844	0.71%
2021/07/09	5	130.50	9	131.39	129.00	-4	7,879	-0.05%
2021/07/08	22	131.93	6	130.42	133.50	16	7,911	0.20%
2021/07/07	2	131.75	93	131.91	130.50	-91	7,908	-1.15%
2021/07/06	3	134.17	3	134.83	134.00	0	7,945	0.00%
2021/07/05	33	138.62	46	135.52	136.00	-13	7,924	-0.16%
2021/07/02	4	132.88	9	130.50	133.50	-5	7,828	-0.06%
2021/07/01	35	132.51	57	130.96	129.50	-22	7,797	-0.28%
2021/06/30	44	134.95	10	134.95	134.00	34	7,705	0.44%
2021/06/29	3	133.50	9	132.22	131.50	-6	7,616	-0.08%
2021/06/28	6.7	131.95	1	133.50	131.50	5.7	7,515	0.08%
2021/06/25	108	134.58	7	134.79	131.50	101	7,436	1.36%	大買/鉅額交易
2021/06/24	2	134.00	42	135.87	134.50	-40	7,399	-0.54%
2021/06/23	3	136.83	20.7	138.65	134.00	-17.7	7,310	-0.24%
2021/06/22	16	140.06	8	137.75	137.50	8	7,170	0.11%
2021/06/21	9	133.89	1	132.00	133.50	8	6,799	0.12%
2021/06/18	1	132.50	17.3	132.48	132.50	-16.3	6,703	-0.24%
2021/06/17	4	133.75	15.9	134.14	132.50	-11.9	6,614	-0.18%
2021/06/16	447	134.43	5.5	131.64	132.50	441.5	6,410	6.89%	大買/鉅額交易
2021/06/15	123.1	129.94	1	128.00	130.00	122.1	6,149	1.99%	大買/鉅額交易
2021/06/11	35.1	127.14	19.7	124.44	124.50	15.5	5,929	0.26%
2021/06/10	4	122.25	59	124.68	121.50	-55	5,562	-0.99%
2021/06/09	78	120.36	2	123.50	123.50	76	5,306	1.43%
2021/06/08	1	114.00	0	0.00	112.50	1	5,065	0.02%
2021/06/07	5.3	112.47	13.2	112.45	111.50	-7.9	5,059	-0.16%
2021/06/04	357	125.13	353	122.98	116.00	4	4,986	0.08%	大買/大賣/
2021/06/03	0.5	115.50	0	0.00	116.00	0.5	4,642	0.01%
2021/06/02	1.8	115.57	5	114.90	115.00	-3.2	4,624	-0.07%
2021/05/31	3.8	112.00	3	110.67	110.50	0.8	4,564	0.02%
2021/05/28	0	0.00	1	106.00	106.00	-1	4,450	-0.02%
2021/05/27	0	0.00	0.5	104.00	105.50	-0.5	4,400	-0.01%
2021/05/26	0	0.00	1	103.00	104.50	-1	4,505	-0.02%
2021/05/25	0	0.00	0.5	104.50	103.50	-0.5	4,499	-0.01%
2021/05/24	0	0.00	0.5	103.00	103.50	-0.5	4,519	-0.01%
2021/05/20	0	0.00	2	104.00	101.50	-2	4,619	-0.04%
2021/05/19	0	0.00	0.9	105.67	106.00	-0.9	4,617	-0.02%
2021/05/17	6	100.00	4	101.25	95.50	2	4,577	0.04%
2021/05/14	106	107.95	8	105.81	106.00	98	4,465	2.19%	大買/
2021/05/13	0	0.00	13.6	102.80	106.00	-13.6	4,390	-0.31%
2021/05/12	0	0.00	20.8	108.71	105.50	-20.8	4,288	-0.48%
2021/05/11	141	117.92	41.5	119.49	116.00	99.5	4,090	2.43%	大買/
2021/05/10	29.2	123.74	11.5	122.00	122.50	17.7	3,867	0.46%
2021/05/07	4	118.98	15.5	116.19	116.50	-11.5	3,558	-0.32%
2021/05/06	47.5	114.79	12.7	112.12	119.00	34.7	3,469	1.00%
2021/05/05	12.1	110.15	1.5	109.50	109.00	10.6	3,343	0.32%
2021/05/04	70	107.79	17.6	108.11	106.50	52.4	3,356	1.56%
2021/05/03	17	116.03	17.6	115.39	112.00	-0.6	3,386	-0.02%
2021/04/29	11.5	115.76	4.8	115.60	116.00	6.7	3,283	0.21%
2021/04/28	49	113.22	5.6	113.81	113.50	43.4	3,255	1.33%
2021/04/27	9	115.94	5	115.16	114.00	4	3,268	0.12%
2021/04/26	9.4	114.55	0	0.00	115.00	9.4	3,267	0.29%
2021/04/23	0	0.00	3.5	110.71	112.00	-3.5	3,305	-0.11%
2021/04/22	1	114.50	14	113.68	112.00	-13	3,332	-0.39%
2021/04/21	42	117.26	8.4	117.46	116.50	33.6	3,284	1.02%
2021/04/20	2	119.50	16.4	117.87	117.50	-14.4	3,261	-0.44%
2021/04/19	38	118.61	3	114.50	119.00	35	3,242	1.08%
2021/04/16	7	114.50	4	113.62	114.00	3	3,150	0.10%
2021/04/15	2.1	113.24	12	113.29	112.00	-9.9	3,155	-0.32%
2021/04/14	8	112.88	10	109.55	110.50	-2	3,196	-0.06%
2021/04/13	1	113.00	37.7	112.88	110.50	-36.7	3,157	-1.16%
2021/04/12	43	111.83	5	110.70	112.00	38	3,162	1.20%
2021/04/09	2	109.25	22.8	108.74	108.00	-20.8	3,138	-0.66%
2021/04/08	29	111.03	5.1	110.66	110.50	23.9	3,123	0.77%
2021/04/07	7	108.43	4	108.00	108.00	3	3,132	0.10%
2021/04/06	6	107.00	4	106.00	106.50	2	3,160	0.06%
2021/04/01	3	105.83	1.5	105.50	106.00	1.5	3,207	0.05%
2021/03/31	27	106.76	1	106.00	106.00	26	3,224	0.81%
2021/03/30	9	106.22	0	0.00	108.50	9	3,245	0.28%
2021/03/26	1	106.00	0	0.00	105.50	1	3,391	0.03%
2021/03/25	0	0.00	1	105.00	105.00	-1	3,485	-0.03%
2021/03/24	0	0.00	1.1	108.24	106.00	-1.1	3,537	-0.03%
2021/03/23	1	109.50	3	109.33	109.50	-2	3,558	-0.06%
2021/03/22	0	0.00	1	110.50	111.00	-1	3,572	-0.03%
2021/03/19	0	0.00	1	112.50	111.50	-1	3,659	-0.03%
2021/03/18	1	115.50	124	113.15	113.50	-123	3,700	-3.32%	大賣/鉅額交易
2021/03/17	5.4	113.46	0	0.00	114.00	5.4	3,728	0.14%
2021/03/16	0	0.00	2	112.25	112.00	-2	3,793	-0.05%
2021/03/15	0	0.00	2	112.50	112.50	-2	3,836	-0.05%
2021/03/12	0	0.00	1	113.00	112.00	-1	3,859	-0.03%
2021/03/11	0	0.00	29.7	113.74	113.50	-29.7	3,876	-0.77%
2021/03/10	93	112.39	0	0.00	113.50	93	3,905	2.38%
2021/03/09	0	0.00	4	111.75	111.50	-4	3,947	-0.10%
2021/03/08	3	113.33	11	112.68	110.50	-8	3,991	-0.20%
2021/03/05	11	113.00	4	112.13	112.00	7	4,015	0.17%
2021/03/04	4	115.88	11	115.82	113.00	-7	4,113	-0.17%
2021/03/03	10	114.65	1	114.00	114.00	9	4,160	0.22%
2021/03/02	1	116.50	2	113.50	113.50	-1	4,227	-0.02%
2021/02/26	7	119.29	3	115.67	114.00	4	4,366	0.09%
2021/02/25	1	115.50	2	114.25	115.00	-1	4,307	-0.02%
2021/02/24	8	116.00	7	114.79	114.00	1	4,359	0.02%
2021/02/23	3	115.00	11	115.45	115.50	-8	4,389	-0.18%
2021/02/22	33	113.88	0	0.00	115.00	33	4,366	0.76%
2021/02/19	2	110.50	0	0.00	111.50	2	4,314	0.05%
2021/02/18	2	111.00	2	109.25	109.50	0	4,362	0.00%
2021/02/17	130	107.49	3	107.50	108.00	127	4,402	2.88%	大買/鉅額交易
2021/02/05	0	0.00	3	103.33	103.50	-3	4,388	-0.07%
2021/02/04	2	104.50	0	0.00	105.00	2	4,417	0.05%
2021/02/03	2	105.25	3	102.00	102.00	-1	4,432	-0.02%
2021/02/02	1	103.00	1	103.00	103.00	0	4,487	0.00%
2021/02/01	2	103.75	0	0.00	104.00	2	4,622	0.04%
2021/01/29	0	0.00	1	101.50	100.50	-1	4,630	-0.02%
2021/01/28	1	104.00	2	104.00	104.00	-1	4,753	-0.02%
2021/01/27	1	109.50	2.6	107.00	106.50	-1.6	4,791	-0.03%
2021/01/26	0	0.00	14	108.29	109.00	-14	4,830	-0.29%
2021/01/25	17	109.18	5	110.40	110.50	12	4,821	0.25%
2021/01/22	4	104.38	0	0.00	105.00	4	4,748	0.08%
2021/01/21	1	101.50	1	100.50	100.50	0	4,716	0.00%
2021/01/20	0	0.00	3	101.67	100.00	-3	4,804	-0.06%
2021/01/19	2	105.00	1	103.50	103.00	1	4,809	0.02%
2021/01/18	5	103.30	13	99.48	102.50	-8	4,802	-0.17%
2021/01/15	0	0.00	3	101.50	100.50	-3	4,794	-0.06%
2021/01/14	3	104.83	2	104.00	103.50	1	4,842	0.02%
2021/01/13	5	102.60	1	102.50	102.50	4	4,830	0.08%
2021/01/12	0	0.00	1	103.50	101.50	-1	4,904	-0.02%
2021/01/11	0	0.00	2	106.50	106.00	-2	4,880	-0.04%
2021/01/08	1	109.50	4	109.75	109.00	-3	4,914	-0.06%
2021/01/07	5	110.80	1	111.50	113.50	4	4,952	0.08%
2021/01/06	1	110.50	2.2	108.73	106.50	-1.2	5,136	-0.02%
2021/01/05	1	111.00	1	110.00	110.00	0	5,662	0.00%
2021/01/04	2.7	107.72	2	106.00	109.50	0.7	5,885	0.01%
2020/12/31	10	107.60	3.2	107.37	107.00	6.8	5,926	0.12%
2020/12/30	21	109.14	40	108.00	109.00	-19	6,274	-0.30%
2020/12/29	36	109.61	102	109.68	109.00	-66	6,638	-0.99%	大賣/
2020/12/28	32	110.25	2	110.00	110.00	30	6,673	0.45%
2020/12/25	42	112.48	1	113.00	112.50	41	6,715	0.61%
2020/12/24	6	113.67	2	113.00	113.00	4	6,845	0.06%
2020/12/23	3	114.83	2	114.25	113.50	1	7,092	0.01%
2020/12/22	3	120.00	5	117.20	113.50	-2	7,963	-0.03%
2020/12/21	4	117.13	0	0.00	118.50	4	7,993	0.05%
2020/12/18	12	112.63	2	112.50	112.00	10	8,037	0.12%
2020/12/17	10	110.35	19	109.63	110.50	-9	8,124	-0.11%
2020/12/16	1	114.00	1	113.50	114.00	0	8,311	0.00%
2020/12/15	3	113.83	102	113.93	111.50	-99	8,619	-1.15%	大賣/
2020/12/14	1	116.50	3	116.67	116.50	-2	8,628	-0.02%
2020/12/11	0	0.00	4	120.25	120.00	-4	8,708	-0.05%
2020/12/10	26	121.90	2	121.75	121.50	24	8,802	0.27%
2020/12/09	12	122.29	1	122.00	122.00	11	9,052	0.12%
2020/12/08	34	122.12	1	122.00	121.50	33	9,665	0.34%
2020/12/07	5	122.50	117	122.01	122.50	-112	9,957	-1.12%	大賣/鉅額交易
2020/12/04	12	125.04	105	124.02	124.00	-93	10,280	-0.90%	大賣/
2020/12/03	62	127.81	1	128.50	126.00	61	10,551	0.58%
2020/12/02	6	126.92	5	125.50	126.00	1	11,057	0.01%
2020/12/01	1	129.00	1	129.00	128.50	0	11,168	0.00%
2020/11/30	11	132.27	11	131.05	130.50	0	11,330	0.00%
2020/11/27	3	129.17	3	128.83	129.00	0	11,394	0.00%
2020/11/26	6	127.83	0	0.00	127.00	6	11,696	0.05%
2020/11/25	7	124.86	3	125.17	125.50	4	12,113	0.03%
2020/11/24	0	0.00	52	119.50	120.00	-52	12,092	-0.43%
2020/11/23	0	0.00	65	121.00	122.00	-65	12,418	-0.52%
2020/11/19	1	127.00	76	126.25	126.00	-75	12,815	-0.59%
2020/11/18	0	0.00	76	125.00	124.50	-76	13,059	-0.58%
2020/11/17	2	126.25	216	125.40	124.00	-214	13,204	-1.62%	大賣/鉅額交易
2020/11/16	1	129.50	73	127.34	125.50	-72	13,334	-0.54%
2020/11/13	0	0.00	1	130.00	130.00	-1	13,382	-0.01%
2020/11/12	1	129.00	0	0.00	128.50	1	13,825	0.01%
2020/11/11	0	0.00	55	131.03	130.50	-55	13,868	-0.40%
2020/11/09	1	134.50	1	134.00	134.00	0	14,046	0.00%
2020/11/05	1	135.00	3	132.17	130.00	-2	14,170	-0.01%
2020/11/04	11	132.50	3	132.50	129.50	8	14,447	0.06%
2020/11/03	2	132.50	0	0.00	131.50	2	14,817	0.01%
2020/11/02	0	0.00	1	128.50	127.50	-1	14,818	-0.01%
2020/10/29	75	132.57	6	132.67	132.00	69	14,959	0.46%
2020/10/28	5	134.20	0	0.00	133.50	5	14,980	0.03%
2020/10/26	82	131.63	1	130.50	130.00	81	15,370	0.53%
2020/10/23	2	134.50	3	131.50	132.00	-1	15,697	-0.01%
2020/10/22	3	131.33	62	128.92	131.00	-59	15,679	-0.38%
2020/10/20	1	132.00	2	134.50	132.50	-1	15,711	-0.01%
2020/10/19	1	136.00	0	0.00	135.00	1	15,682	0.01%
2020/10/16	1	139.00	5	138.20	134.50	-4	15,822	-0.03%
2020/10/15	3	139.33	7	139.50	138.00	-4	15,821	-0.03%
2020/10/14	80	143.56	11	140.59	141.50	69	15,766	0.44%
2020/10/13	576	143.04	502	141.40	139.50	74	15,613	0.47%	大買/大賣/
2020/10/12	5	138.70	0	0.00	139.00	5	15,189	0.03%
2020/10/08	2	136.50	0	0.00	135.00	2	15,200	0.01%
2020/10/07	11	141.36	151	136.99	135.50	-140	15,128	-0.93%	大賣/鉅額交易
2020/10/06	944	137.45	701	137.25	138.00	243	14,831	1.64%	大買/大賣/鉅額交易
2020/10/05	1	130.00	113	128.57	130.00	-112	14,654	-0.76%	大賣/鉅額交易
2020/09/28	0	0.00	16	125.00	124.00	-16	14,564	-0.11%
2020/09/25	1,186	137.06	1,269	137.47	123.50	-83	14,299	-0.58%	大買/大賣/
2020/09/24	419	132.31	32	132.94	131.00	387	13,382	2.89%	大買/鉅額交易
2020/09/23	282	132.35	282	131.00	133.00	0	13,238	0.00%	大買/大賣/
2020/09/22	299	132.91	444	131.15	130.00	-145	13,125	-1.10%	大買/大賣/鉅額交易
2020/09/21	380	135.39	634	134.16	132.00	-254	13,008	-1.95%	大買/大賣/鉅額交易
2020/09/18	899	133.35	439	132.35	135.00	460	12,802	3.59%	大買/大賣/鉅額交易
2020/09/17	0	0.00	320	130.74	129.00	-320	12,474	-2.57%	大賣/鉅額交易
2020/09/16	200	130.00	50	129.50	132.00	150	12,394	1.21%	大買/鉅額交易
2020/09/15	390	129.95	470	128.97	129.50	-80	12,266	-0.65%	大買/大賣/
2020/09/14	250	130.50	25	127.10	129.00	225	12,154	1.85%	大買/鉅額交易
2020/09/11	917	138.40	1,585	137.25	130.50	-668	11,857	-5.63%	大買/大賣/鉅額交易
2020/09/10	369	132.98	253	132.90	133.50	116	11,230	1.03%	大買/大賣/鉅額交易
2020/09/09	603	131.79	154	127.74	134.00	449	10,947	4.10%	大買/大賣/鉅額交易
2020/09/08	622	127.05	442	126.51	127.00	180	10,630	1.69%	大買/大賣/鉅額交易
2020/09/07	542	135.35	558	134.58	132.50	-16	10,371	-0.15%	大買/大賣/
2020/09/03	101	125.56	2	124.75	124.50	99	9,887	1.00%	大買/
2020/09/02	1	122.50	13	120.65	123.50	-12	9,735	-0.12%
2020/09/01	11	125.45	111	121.77	120.00	-100	9,670	-1.03%	大賣/
2020/08/31	519	118.97	546	117.06	123.00	-27	9,339	-0.29%	大買/大賣/
2020/08/28	321	113.81	284	113.40	113.50	37	8,874	0.42%	大買/大賣/
2020/08/27	402	115.43	580	116.42	113.50	-178	8,776	-2.03%	大買/大賣/鉅額交易
2020/08/26	312	113.10	122	111.77	113.50	190	8,455	2.25%	大買/大賣/鉅額交易
2020/08/25	64	109.35	113	108.90	108.00	-49	8,298	-0.59%	大賣/
2020/08/24	16	106.97	89	102.82	108.00	-73	8,316	-0.88%
2020/08/21	14	102.04	82	100.80	102.50	-68	8,429	-0.81%
2020/08/20	0	0.00	18	101.27	99.00	-18	8,356	-0.22%
2020/08/19	19	106.34	48	106.21	105.50	-29	8,192	-0.35%
2020/08/18	1,554	106.95	1,376	107.79	105.00	178	8,084	2.20%	大買/大賣/鉅額交易
2020/08/17	31	99.66	20	99.42	101.00	11	7,657	0.14%
2020/08/14	0	0.00	1	98.50	98.50	-1	7,612	-0.01%
2020/08/13	9	98.39	18	97.43	99.40	-9	7,588	-0.12%
2020/08/12	4	99.18	45	98.75	98.20	-41	7,538	-0.54%
2020/08/11	6	100.65	49	98.66	99.10	-43	7,552	-0.57%
2020/08/10	24	100.31	140	100.21	98.40	-116	7,429	-1.56%	大賣/鉅額交易
2020/08/07	137	99.13	79	97.33	100.00	58	7,137	0.81%	大買/
2020/08/06	17	94.96	1	93.70	93.70	16	6,803	0.24%
2020/08/05	24	93.85	22	93.60	93.60	2	6,815	0.03%
2020/08/04	10	95.89	2	94.30	94.00	8	6,837	0.12%
2020/08/03	20	92.77	0	0.00	93.00	20	6,713	0.30%
2020/07/31	7	92.56	44	92.84	92.20	-37	6,772	-0.55%
2020/07/30	167	94.50	341	93.51	93.50	-174	7,089	-2.45%	大買/大賣/鉅額交易
2020/07/29	477	92.62	217	92.46	92.80	260	7,121	3.65%	大買/大賣/鉅額交易
2020/07/28	0	0.00	12	87.86	87.60	-12	6,862	-0.17%
2020/07/27	28	89.60	1	88.80	89.30	27	6,882	0.39%
2020/07/24	9	89.94	16	88.09	87.70	-7	6,840	-0.10%
2020/07/23	19	89.31	3	89.47	89.60	16	6,813	0.23%
2020/07/22	20	90.73	45	89.93	88.40	-25	6,770	-0.37%
2020/07/21	9	88.96	9	88.76	89.10	0	6,617	0.00%
2020/07/20	13	88.02	2	87.35	87.90	11	6,546	0.17%
2020/07/17	15	88.74	10	86.39	86.60	5	6,502	0.08%
2020/07/16	8	87.33	18	87.22	88.00	-10	6,434	-0.16%
2020/07/15	44	88.93	37	86.19	85.50	7	6,338	0.11%
2020/07/14	9	84.99	14	84.01	83.70	-5	6,094	-0.08%
2020/07/13	106	85.74	22	85.08	84.50	84	6,103	1.38%	大買/
2020/07/10	49	86.94	40	86.13	85.20	9	6,061	0.15%
2020/07/09	33	84.61	16	83.84	83.70	17	5,844	0.29%
2020/07/08	144	81.66	32	82.01	82.50	112	5,863	1.91%	大買/鉅額交易
2020/07/07	121	83.33	255	83.07	81.50	-134	5,885	-2.28%	大買/大賣/鉅額交易
2020/07/06	0	0.00	1	85.00	85.00	-1	5,861	-0.02%
2020/07/03	11	85.18	4	84.88	84.80	7	5,902	0.12%
2020/07/02	30	85.00	10	84.83	84.70	20	5,995	0.33%
2020/07/01	43	84.60	0	0.00	85.40	43	6,078	0.71%
2020/06/30	8	84.18	15	83.89	83.80	-7	6,148	-0.11%
2020/06/29	5	86.36	9	85.18	85.00	-4	6,218	-0.06%
2020/06/24	8	86.61	6	86.32	86.10	2	6,224	0.03%
2020/06/23	3	87.50	16	86.31	86.00	-13	6,294	-0.21%
2020/06/22	16	87.44	19	86.88	87.10	-3	6,343	-0.05%
2020/06/19	6	87.37	42	87.20	86.80	-36	6,422	-0.56%
2020/06/18	11	88.15	9	87.73	87.70	2	6,471	0.03%
2020/06/17	14	87.71	48	87.02	86.90	-34	6,542	-0.52%
2020/06/16	12	87.28	349	87.01	86.90	-337	6,739	-5.00%	大賣/鉅額交易
2020/06/15	16	86.93	3	86.30	86.10	13	6,985	0.19%
2020/06/12	16	87.37	3	86.60	87.00	13	7,107	0.18%
2020/06/11	15	89.12	13	88.12	87.40	2	7,441	0.03%
2020/06/10	11	92.65	39	90.71	91.00	-28	7,668	-0.37%
2020/06/09	10	92.47	16	91.84	91.70	-6	8,053	-0.07%
2020/06/08	134	92.81	30	92.60	92.90	104	8,207	1.27%	大買/鉅額交易
2020/06/05	15	90.66	21	89.73	91.40	-6	8,337	-0.07%
2020/06/04	146	89.02	1	88.70	88.70	145	8,491	1.71%	大買/鉅額交易
2020/06/03	163	89.02	50	88.74	88.40	113	8,703	1.30%	大買/鉅額交易
2020/06/02	11	89.72	14	89.23	88.90	-3	8,813	-0.03%
2020/06/01	48	90.78	25	88.96	91.20	23	8,787	0.26%
2020/05/29	28	92.30	51	91.88	89.50	-23	8,748	-0.26%
2020/05/28	71	90.67	51	91.39	91.80	20	8,599	0.23%
2020/05/27	26	87.72	39	87.52	87.50	-13	8,429	-0.15%
2020/05/26	35	86.75	26	86.90	86.40	9	8,592	0.10%
2020/05/25	39	85.69	6	83.67	86.50	33	8,772	0.38%
2020/05/22	6	86.88	26	85.34	84.30	-20	8,761	-0.23%
2020/05/21	413	85.51	1	85.40	85.60	412	8,736	4.72%	大買/鉅額交易
2020/05/20	11	87.52	30	85.62	84.60	-19	8,723	-0.22%
2020/05/19	8	88.44	42	86.88	86.50	-34	8,637	-0.39%
2020/05/18	49	86.56	1	87.70	87.70	48	8,557	0.56%
2020/05/15	19	84.37	13	82.94	83.20	6	8,482	0.07%
2020/05/14	14	87.51	53	86.01	84.20	-39	8,460	-0.46%
2020/05/13	3	87.47	453	86.98	85.90	-450	8,343	-5.39%	大賣/鉅額交易
2020/05/12	24	89.14	111	89.49	87.40	-87	8,258	-1.05%	大賣/
2020/05/11	0	0.00	105	88.52	88.10	-105	8,179	-1.28%	大賣/鉅額交易
2020/05/08	4	90.50	7	89.54	89.60	-3	8,130	-0.04%
2020/05/07	52	90.10	30	87.97	90.00	22	8,072	0.27%
2020/05/06	6	92.40	78	91.58	88.50	-72	7,962	-0.90%
2020/05/05	71	88.54	20	88.38	91.30	51	7,567	0.67%
2020/05/04	8	85.00	32	83.75	83.00	-24	7,113	-0.34%
2020/04/30	44	83.41	12	83.32	83.80	32	7,022	0.46%
2020/04/29	0	0.00	23	82.11	81.80	-23	6,971	-0.33%
2020/04/28	43	81.51	23	81.04	82.50	20	6,967	0.29%
2020/04/27	14	79.49	7	78.97	80.00	7	6,962	0.10%
2020/04/24	1	78.60	51	79.26	78.60	-50	6,939	-0.72%
2020/04/23	17	81.71	19	80.42	80.50	-2	6,897	-0.03%
2020/04/22	41	81.20	11	80.58	81.50	30	6,872	0.44%
2020/04/21	24	83.09	53	81.93	80.90	-29	6,863	-0.42%
2020/04/20	28	81.71	22	80.87	81.90	6	6,837	0.09%
2020/04/17	6	83.40	18	82.44	81.80	-12	6,954	-0.17%
2020/04/16	22	82.97	3	82.63	83.70	19	6,962	0.27%
2020/04/15	15	82.63	11	82.20	82.80	4	6,954	0.06%
2020/04/14	19	82.64	5	82.34	82.20	14	6,966	0.20%
2020/04/13	51	81.80	22	84.51	82.00	29	6,959	0.42%
2020/04/10	117	83.34	80	82.80	84.50	37	6,854	0.54%	大買/
2020/04/09	68	84.44	8	82.64	81.30	60	6,781	0.88%
2020/04/08	94	83.66	18	82.99	84.30	76	6,713	1.13%
2020/04/07	21	83.41	10	82.89	83.00	11	6,658	0.17%
2020/04/06	35	80.65	1	81.30	81.80	34	6,569	0.52%
2020/04/01	21	78.48	1	77.70	78.90	20	6,473	0.31%
2020/03/31	210	76.96	1	76.40	77.70	209	6,388	3.27%	大買/鉅額交易
2020/03/30	0	0.00	2	74.40	74.10	-2	6,324	-0.03%
2020/03/27	3	76.73	3	75.80	75.60	0	6,358	0.00%
2020/03/26	2	76.25	17	75.38	75.80	-15	6,378	-0.24%
2020/03/25	7	76.59	3	75.43	75.30	4	6,323	0.06%
2020/03/24	9	75.23	0	0.00	74.60	9	6,241	0.14%
2020/03/23	7	71.50	17	69.05	72.50	-10	6,196	-0.16%
2020/03/20	9	75.00	2	73.25	73.00	7	6,100	0.11%
2020/03/19	19	73.26	97	73.81	71.60	-78	5,881	-1.33%
2020/03/18	32	81.30	116	79.86	79.50	-84	5,633	-1.49%	大賣/
2020/03/17	14	79.19	191	82.17	78.60	-177	5,468	-3.24%	大賣/鉅額交易
2020/03/16	38	85.48	38	86.12	83.60	0	5,091	0.00%
2020/03/13	44	83.07	2	79.55	84.40	42	4,749	0.88%
2020/03/12	4	80.63	13	81.04	81.00	-9	4,251	-0.21%
2020/03/11	130	83.11	46	82.99	83.00	84	4,036	2.08%	大買/
2020/03/10	26	80.35	12	79.63	83.30	14	3,777	0.37%
2020/03/09	74	80.34	0	0.00	78.60	74	3,560	2.08%
2020/03/06	201	79.14	4	79.43	78.70	197	3,313	5.94%	大買/鉅額交易
2020/03/05	2	77.50	1	77.40	77.50	1	3,167	0.03%
2020/03/04	3	76.80	0	0.00	75.90	3	3,118	0.10%
2020/03/03	30	78.32	34	79.22	78.10	-4	3,053	-0.13%
2020/03/02	48	77.54	5	77.94	79.00	43	2,907	1.48%
2020/02/27	79	77.39	7	78.54	73.60	72	2,709	2.66%
2020/02/26	93	75.66	1	74.80	77.00	92	2,456	3.75%
2020/02/25	1	73.60	0	0.00	73.40	1	2,230	0.04%
2020/02/24	7	73.37	1	72.80	73.20	6	2,209	0.27%
2020/02/18	11	72.72	0	0.00	71.80	11	2,151	0.51%
2020/02/17	16	72.23	0	0.00	72.30	16	2,152	0.74%
2020/02/12	0	0.00	1	68.70	68.70	-1	2,164	-0.05%
2020/02/10	1	67.10	1	66.20	67.80	0	2,236	0.00%
2020/02/07	0	0.00	1	68.00	67.40	-1	2,334	-0.04%
2020/02/06	1	69.90	1	68.90	68.90	0	2,498	0.00%
2020/02/05	0	0.00	10	68.60	68.10	-10	2,498	-0.40%
2020/02/03	3	65.63	4	65.93	66.90	-1	2,519	-0.04%
2020/01/31	1	68.00	0	0.00	68.60	1	2,555	0.04%
2020/01/30	5	68.10	54	68.09	66.90	-49	2,568	-1.91%
2020/01/16	5	72.30	1	72.80	72.60	4	2,596	0.15%
2020/01/15	0	0.00	31	71.96	71.30	-31	2,611	-1.19%
2020/01/14	28	72.59	2	72.30	72.30	26	2,602	1.00%
2020/01/13	3	73.80	2	73.20	72.50	1	2,575	0.04%
2020/01/10	2	70.00	1	69.80	70.10	1	2,429	0.04%
2020/01/09	1	69.50	19	69.05	68.50	-18	2,378	-0.76%
2020/01/08	31	68.87	5	68.54	68.00	26	2,370	1.10%
2020/01/07	1	70.60	2	70.40	70.30	-1	2,375	-0.04%
2020/01/06	0	0.00	1	71.10	71.10	-1	2,437	-0.04%
2020/01/03	1	71.90	3	71.77	71.40	-2	2,505	-0.08%
2020/01/02	10	72.92	0	0.00	72.60	10	2,547	0.39%
2019/12/31	20	72.30	2	72.20	72.20	18	2,540	0.71%
2019/12/30	2	73.05	2	72.75	72.30	0	2,545	0.00%
2019/12/27	2	72.55	1	72.10	72.10	1	2,547	0.04%
2019/12/26	2	72.55	1	72.20	72.10	1	2,562	0.04%
2019/12/25	0	0.00	2	72.60	72.60	-2	2,559	-0.08%
2019/12/24	2	75.95	1	74.80	75.00	1	2,531	0.04%
2019/12/23	45	75.09	0	0.00	75.80	45	2,496	1.80%
2019/12/20	1	73.60	0	0.00	73.20	1	2,407	0.04%
2019/12/18	30	72.44	0	0.00	73.20	30	2,448	1.23%
2019/12/17	0	0.00	1	72.00	72.00	-1	2,433	-0.04%
2019/12/16	0	0.00	1	71.90	72.00	-1	2,484	-0.04%
2019/12/13	1	72.60	0	0.00	72.10	1	2,561	0.04%
2019/12/11	0	0.00	1	71.30	71.20	-1	2,681	-0.04%
2019/12/10	1	72.10	0	0.00	71.80	1	2,719	0.04%
2019/12/09	0	0.00	1	70.80	70.70	-1	2,763	-0.04%
2019/12/05	1	71.80	1	71.20	71.20	0	2,834	0.00%
2019/12/04	0	0.00	1	71.00	71.20	-1	2,892	-0.03%
2019/12/03	1	71.80	0	0.00	71.50	1	2,916	0.03%
2019/12/02	1	70.50	8	70.68	70.60	-7	2,969	-0.24%
2019/11/29	0	0.00	2.2	71.55	71.40	-2.2	3,058	-0.07%
2019/11/28	0	0.00	1	72.50	72.20	-1	3,064	-0.03%
2019/11/27	0	0.00	1	73.30	73.10	-1	3,066	-0.03%
2019/11/26	4	73.70	0	0.00	73.80	4	3,088	0.13%
2019/11/21	1	72.70	1	71.80	71.90	0	3,146	0.00%
2019/11/20	0	0.00	1	72.00	71.70	-1	3,176	-0.03%
2019/11/19	0	0.00	1	72.00	72.30	-1	3,214	-0.03%
2019/11/18	0	0.00	31	72.82	72.10	-31	3,221	-0.96%
2019/11/15	31	73.75	4	73.52	72.80	27	3,217	0.84%
2019/11/14	0	0.00	5	73.82	72.50	-5	3,203	-0.16%
2019/11/13	0	0.00	21	74.54	74.20	-21	3,175	-0.66%
2019/11/12	73	75.00	106	74.74	74.60	-33	3,174	-1.04%	大賣/
2019/11/11	1	73.00	4	74.00	73.00	-3	3,136	-0.10%
2019/11/08	1	77.00	3	76.53	75.60	-2	3,100	-0.06%
2019/11/07	2	76.05	60	75.81	76.30	-58	3,072	-1.89%
2019/11/06	115	76.62	214	75.88	75.20	-99	3,027	-3.27%	大買/大賣/
2019/11/05	165	75.47	7	75.66	75.00	158	2,937	5.38%	大買/鉅額交易
2019/11/04	1	73.30	1	73.60	73.10	0	2,784	0.00%
2019/11/01	2	72.75	4	72.43	72.80	-2	2,777	-0.07%
2019/10/30	54	72.53	77	70.59	72.40	-23	2,853	-0.81%
2019/10/29	4	70.53	26	70.92	70.50	-22	2,838	-0.78%
2019/10/28	2	72.15	2	72.05	72.00	0	2,938	0.00%
2019/10/25	14	73.32	3	72.73	71.50	11	3,007	0.37%
2019/10/24	10	74.25	1	73.10	73.80	9	3,101	0.29%
2019/10/23	5	73.52	1	74.00	73.50	4	3,136	0.13%
2019/10/22	11	75.00	0	0.00	74.70	11	3,198	0.34%
2019/10/21	0	0.00	1	74.60	74.40	-1	3,257	-0.03%
2019/10/17	1	75.00	4	75.30	75.20	-3	3,452	-0.09%
2019/10/16	6	75.75	6	75.80	75.30	0	3,670	0.00%
2019/10/15	1	77.20	2	76.40	76.00	-1	4,065	-0.02%
2019/10/14	27	78.02	1	78.00	77.60	26	4,178	0.62%
2019/10/09	12	77.29	15	76.93	77.40	-3	4,093	-0.07%
2019/10/08	10	77.50	10	76.55	76.20	0	4,021	0.00%
2019/10/04	3	74.70	1	74.60	74.50	2	3,973	0.05%
2019/10/03	2	75.45	92	75.32	74.60	-90	4,037	-2.23%
2019/10/02	1	75.90	1	74.80	75.30	0	4,017	0.00%
2019/10/01	1	75.40	0	0.00	75.30	1	4,009	0.02%
2019/09/27	0	0.00	3	74.33	73.90	-3	4,033	-0.07%
2019/09/26	1	77.40	2	75.75	75.30	-1	4,005	-0.02%
2019/09/25	88	76.99	1	76.80	76.80	87	3,976	2.19%
2019/09/24	7	77.26	1	77.00	77.00	6	3,966	0.15%
2019/09/20	8	76.25	0	0.00	75.80	8	3,914	0.20%
2019/09/19	6	76.83	0	0.00	76.30	6	3,899	0.15%
2019/09/17	3	77.57	0	0.00	77.30	3	3,835	0.08%
2019/09/16	26	79.52	1	77.50	77.50	25	3,934	0.64%
2019/09/11	1	77.00	1	76.50	76.60	0	3,803	0.00%
2019/09/04	0	0.00	4	74.50	74.90	-4	3,762	-0.11%
2019/09/03	6	74.98	0	0.00	74.10	6	3,726	0.16%
2019/08/26	0	0.00	1	70.50	71.30	-1	3,998	-0.03%
2019/08/23	1	72.10	13	71.52	71.50	-12	3,993	-0.30%
2019/08/22	3	71.47	1	71.70	71.30	2	3,966	0.05%
2019/08/21	1	73.10	0	0.00	73.00	1	3,928	0.03%
2019/08/20	6	72.20	0	0.00	72.10	6	3,923	0.15%
2019/08/15	2	71.50	0	0.00	71.40	2	3,938	0.05%
2019/08/13	0	0.00	2	73.90	73.40	-2	4,081	-0.05%
2019/08/12	2	74.40	0	0.00	74.30	2	4,085	0.05%
2019/08/05	0	0.00	1	73.50	72.90	-1	4,117	-0.02%
2019/08/02	1	73.50	1	72.70	73.40	0	4,112	0.00%
2019/07/31	2	76.90	0	0.00	76.60	2	4,034	0.05%
2019/07/29	0	0.00	56	82.00	79.90	-56	3,882	-1.44%
2019/07/26	67	81.57	12	81.90	81.60	55	3,842	1.43%
2019/07/25	1	79.80	1	79.90	79.80	0	3,739	0.00%
2019/07/23	5	79.40	8	79.00	79.00	-3	3,639	-0.08%
2019/07/19	1	79.70	32	78.45	79.20	-31	3,610	-0.86%
2019/07/18	31	77.80	1	77.30	76.80	30	3,515	0.85%
2019/07/17	61	78.20	1	78.10	78.10	60	3,303	1.82%
2019/07/16	65	71.89	92	72.92	74.00	-27	2,902	-0.93%
2019/07/15	0	0.00	2	69.40	69.30	-2	2,751	-0.07%
2019/07/12	0	0.00	1	69.80	69.60	-1	2,834	-0.04%
2019/07/11	1	71.00	0	0.00	69.80	1	2,876	0.03%
2019/07/10	0	0.00	14	70.44	70.30	-14	2,876	-0.49%
2019/07/09	6	70.52	0	0.00	70.50	6	2,869	0.21%
2019/07/08	10	69.20	4	68.70	69.00	6	2,834	0.21%
2019/07/04	11	67.82	0	0.00	69.00	11	2,863	0.38%
2019/07/02	1	66.60	0	0.00	67.00	1	2,871	0.03%
2019/06/27	1	65.70	0	0.00	65.50	1	2,937	0.03%
2019/06/26	0	0.00	1	66.30	66.40	-1	2,975	-0.03%
2019/06/21	0	0.00	1	66.80	66.90	-1	2,962	-0.03%
2019/06/20	0	0.00	1	70.30	69.90	-1	2,865	-0.03%
2019/06/19	2	70.15	1	70.30	69.90	1	2,941	0.03%
2019/06/14	0	0.00	1	70.10	69.60	-1	3,334	-0.03%
2019/06/13	13	69.88	14	69.98	69.60	-1	3,325	-0.03%
2019/06/12	4	71.28	0	0.00	70.00	4	3,290	0.12%
2019/06/11	0	0.00	1	70.00	69.30	-1	3,206	-0.03%
2019/06/10	1	70.00	0	0.00	70.10	1	3,183	0.03%
2019/06/06	0	0.00	1	69.20	68.70	-1	3,137	-0.03%
2019/06/05	18	67.73	4	68.90	68.60	14	3,078	0.45%
2019/06/04	12	64.93	10	65.55	66.00	2	2,931	0.07%
2019/06/03	2	65.85	2	66.20	64.10	0	2,900	0.00%
2019/05/31	23	65.56	21	65.20	65.40	2	2,850	0.07%
2019/05/30	0	0.00	14	62.34	62.00	-14	2,749	-0.51%
2019/05/29	15	62.73	1	62.10	62.10	14	2,775	0.50%
2019/05/28	0	0.00	4	62.15	62.20	-4	2,772	-0.14%
2019/05/27	3	62.37	0	0.00	62.20	3	2,780	0.11%
2019/05/23	1	63.70	1	62.00	63.10	0	2,807	0.00%
2019/05/22	0	0.00	1	63.70	62.40	-1	2,851	-0.04%
2019/05/21	3	64.17	6	64.23	63.10	-3	2,864	-0.10%
2019/05/20	27	64.36	22	65.05	64.40	5	2,977	0.17%
2019/05/17	0	0.00	3	61.00	60.80	-3	2,901	-0.10%
2019/05/16	3	62.73	2	61.20	60.00	1	2,945	0.03%
2019/05/15	1	61.70	0	0.00	62.60	1	2,945	0.03%
2019/05/14	1	60.00	0	0.00	60.40	1	2,978	0.03%
2019/05/13	0	0.00	1	59.70	59.00	-1	3,060	-0.03%
2019/05/09	0	0.00	1	62.60	62.00	-1	3,214	-0.03%
2019/05/03	1	63.70	1	63.00	63.50	0	3,946	0.00%
2019/05/02	1	64.50	0	0.00	62.40	1	4,045	0.02%
2019/04/26	0	0.00	1	63.90	62.40	-1	4,083	-0.02%
2019/04/25	0	0.00	2	67.55	64.60	-2	4,066	-0.05%
2019/04/24	1	69.50	2	68.40	68.40	-1	4,033	-0.02%
2019/04/23	2	70.70	1	68.80	68.20	1	4,058	0.02%
2019/04/22	1	70.40	0	0.00	68.90	1	4,040	0.02%
2019/04/19	1	69.00	1	68.20	68.20	0	4,055	0.00%
2019/04/18	1	69.70	1	66.90	70.00	0	4,143	0.00%
2019/04/17	0	0.00	1	69.60	69.40	-1	4,083	-0.02%
2019/04/12	0	0.00	1	72.20	71.90	-1	4,313	-0.02%
2019/04/11	2	75.20	1	74.90	74.00	1	4,398	0.02%
2019/04/08	1	75.80	1	74.30	74.10	0	4,521	0.00%
2019/04/03	1	73.10	1	73.00	73.70	0	4,517	0.00%
2019/04/02	0	0.00	3	72.23	72.00	-3	4,550	-0.07%
2019/03/29	4	73.75	1	74.00	74.00	3	4,907	0.06%
2019/03/28	0	0.00	100	72.46	71.40	-100	4,929	-2.03%
2019/03/27	0	0.00	1	73.10	72.80	-1	4,948	-0.02%
2019/03/26	0	0.00	3	74.97	73.80	-3	5,053	-0.06%
2019/03/25	3	75.50	5	74.52	74.00	-2	5,074	-0.04%
2019/03/22	105	76.05	3	75.03	76.30	102	5,057	2.02%	大買/鉅額交易
2019/03/21	2	77.70	8	76.81	74.20	-6	5,039	-0.12%
2019/03/20	17	76.39	18	75.74	75.80	-1	4,979	-0.02%
2019/03/19	12	70.73	45	72.24	72.50	-33	4,803	-0.69%
2019/03/18	1	69.80	6	69.65	69.40	-5	4,713	-0.11%
2019/03/15	21	69.11	0	0.00	69.00	21	4,770	0.44%
2019/03/14	5	69.22	0	0.00	68.20	5	4,799	0.10%
2019/03/13	11	69.55	0	0.00	69.00	11	4,848	0.23%
2019/03/12	3	69.80	11	70.22	69.10	-8	4,923	-0.16%
2019/03/11	1	70.10	5	69.72	69.00	-4	5,007	-0.08%
2019/03/08	11	68.29	1	69.20	69.40	10	5,068	0.20%
2019/03/07	3	68.60	2	67.30	67.30	1	5,365	0.02%
2019/03/06	6	68.93	0	0.00	68.80	6	5,518	0.11%
2019/03/05	16	68.83	7	69.10	68.90	9	5,601	0.16%
2019/03/04	9	70.89	0	0.00	69.10	9	5,658	0.16%
2019/02/27	9	68.70	0	0.00	69.40	9	5,910	0.15%
2019/02/26	0	0.00	1	69.70	69.20	-1	6,016	-0.02%
2019/02/25	1	70.40	0	0.00	70.40	1	6,074	0.02%
2019/02/22	0	0.00	21	68.77	70.10	-21	6,109	-0.34%
2019/02/21	0	0.00	88	71.39	71.00	-88	6,109	-1.44%
2019/02/20	0	0.00	16	70.50	70.10	-16	6,103	-0.26%
2019/02/19	106	71.23	24	70.52	70.10	82	6,159	1.33%	大買/
2019/02/18	19	68.55	15	68.21	68.50	4	6,167	0.06%
2019/02/15	12	69.71	3	69.40	68.20	9	6,632	0.14%
2019/02/14	6	68.93	0	0.00	68.50	6	6,673	0.09%
2019/02/13	5	69.08	19	70.34	68.70	-14	6,744	-0.21%
2019/02/12	22	70.86	6	71.03	70.00	16	6,721	0.24%
2019/02/11	8	70.10	0	0.00	69.90	8	6,675	0.12%
2019/01/30	7	68.06	1	65.80	65.80	6	6,692	0.09%
2019/01/28	1	66.40	29	66.80	66.30	-28	6,809	-0.41%
2019/01/25	137	65.83	109	65.29	64.40	28	6,929	0.40%	大買/大賣/
2019/01/24	22	64.50	20	64.93	65.60	2	6,718	0.03%
2019/01/23	20	59.50	21	59.79	60.00	-1	6,490	-0.02%
2019/01/22	26	56.48	0	0.00	56.30	26	6,503	0.40%
2019/01/15	0	0.00	2	56.60	56.50	-2	7,096	-0.03%
2019/01/11	2	54.65	0	0.00	54.60	2	7,486	0.03%
2019/01/07	1	54.00	1	52.80	52.80	0	8,129	0.00%
2019/01/04	0	0.00	2	54.30	52.50	-2	8,277	-0.02%
2019/01/03	0	0.00	1	57.10	58.30	-1	8,492	-0.01%
2018/12/24	29	68.04	27	68.16	67.10	2	10,018	0.02%
2018/12/22	21	64.73	20	65.00	65.00	1	10,207	0.01%
2018/12/17	2	63.65	0	0.00	63.20	2	12,303	0.02%
2018/12/10	0	0.00	1	65.60	64.30	-1	13,465	-0.01%
2018/12/07	24	64.48	0	0.00	64.40	24	13,711	0.18%
2018/11/28	1	70.50	0	0.00	71.00	1	14,595	0.01%
2018/11/27	2	73.00	0	0.00	73.00	2	14,535	0.01%
2018/11/26	13	70.75	4	72.10	72.30	9	14,478	0.06%
2018/11/23	0	0.00	39	75.04	74.80	-39	14,229	-0.27%
2018/11/22	61	80.26	34	77.14	76.50	27	14,115	0.19%
2018/11/21	0	0.00	1	81.10	80.30	-1	14,052	-0.01%
2018/11/20	1	80.60	0.7	80.00	80.00	0.3	14,013	0.00%
2018/11/19	1	80.40	0	0.00	80.70	1	14,004	0.01%
2018/11/16	0	0.00	1	81.00	80.30	-1	14,049	-0.01%
2018/11/14	30	86.10	30	86.54	83.80	0	13,824	0.00%
2018/11/13	15	79.00	0	0.00	80.90	15	13,419	0.11%
2018/11/06	10	81.65	10	80.30	79.50	0	13,157	0.00%
2018/10/26	0	0.00	7	81.66	77.10	-7	12,151	-0.06%
2018/10/25	15	79.30	8	79.88	80.00	7	12,043	0.06%
2018/10/24	0	0.00	170	80.24	81.10	-170	11,906	-1.43%	大賣/鉅額交易
2018/10/23	205	83.52	145	82.11	81.40	60	11,815	0.51%	大買/大賣/
2018/10/22	193	80.93	93	81.09	81.80	100	11,596	0.86%	大買/
2018/10/19	10	78.60	0	0.00	78.70	10	11,432	0.09%
2018/10/16	1	78.30	0	0.00	75.50	1	10,849	0.01%
2018/10/15	1	80.10	0	0.00	78.00	1	10,703	0.01%
2018/10/11	0	0.00	20	80.93	77.40	-20	10,349	-0.19%
2018/10/08	63	85.55	64	84.05	83.00	-1	10,041	-0.01%
2018/10/04	4	83.63	14	84.94	88.90	-10	9,556	-0.10%
2018/10/03	10	88.13	0	0.00	84.30	10	9,225	0.11%
2018/10/02	15	91.50	0	0.00	90.00	15	8,836	0.17%
2018/10/01	20	88.15	20	89.62	92.50	0	8,548	0.00%
2018/09/28	30	93.86	30	95.77	90.90	0	8,092	0.00%
2018/09/27	0	0.00	18	97.61	99.00	-18	7,571	-0.24%
2018/09/26	22	97.23	62	95.14	100.00	-40	7,234	-0.55%
2018/09/25	70	93.95	40	95.84	91.40	30	6,718	0.45%
2018/09/21	10	91.50	10	92.50	93.50	0	6,141	0.00%
2018/09/20	0	0.00	2	84.60	86.20	-2	5,790	-0.03%
2018/09/18	0	0.00	5	85.90	83.50	-5	5,687	-0.09%
2018/09/17	30	84.47	25	84.64	85.20	5	5,506	0.09%
2018/09/14	10	79.50	20	78.50	80.00	-10	5,357	-0.19%
2018/09/13	18	84.46	7	83.90	83.10	11	5,057	0.22%
2018/09/12	45	82.28	10	84.45	85.00	35	4,890	0.72%
2018/09/10	40	76.90	40	77.18	77.50	0	4,947	0.00%
2018/09/07	10	74.80	12	74.93	74.50	-2	4,690	-0.04%
2018/09/06	2	70.00	0	0.00	69.30	2	4,552	0.04%
2018/09/03	0	0.00	11	62.92	62.60	-11	4,278	-0.26%
2018/08/23	0	0.00	26	63.86	62.90	-26	4,554	-0.57%
2018/08/20	0	0.00	11	62.00	61.50	-11	4,545	-0.24%
2018/08/15	0	0.00	10	61.90	62.00	-10	4,526	-0.22%
2018/08/09	0	0.00	60	66.06	66.70	-60	4,462	-1.34%
2018/08/03	41	69.51	0	0.00	69.70	41	4,453	0.92%
2018/07/30	0	0.00	20	69.80	68.70	-20	4,552	-0.44%
2018/07/26	0	0.00	20	67.20	68.30	-20	4,516	-0.44%
2018/07/23	24	70.98	20	70.38	70.00	4	4,763	0.08%
2018/07/20	4	69.50	20	69.40	69.00	-16	4,936	-0.32%
2018/07/18	0	0.00	70	67.54	68.10	-70	4,975	-1.41%
2018/07/17	137	71.10	105	70.07	67.20	32	4,953	0.65%	大買/大賣/
2018/07/16	20	69.00	40	69.39	70.60	-20	4,762	-0.42%
2018/06/28	20	64.60	0	0.00	63.90	20	7,658	0.26%
2018/06/27	20	66.90	0	0.00	62.70	20	8,332	0.24%
2018/06/25	50	63.96	0	0.00	62.10	50	8,792	0.57%
2018/06/20	8	69.69	5	70.30	70.20	3	9,496	0.03%
2018/06/14	10	65.45	10	64.60	62.50	0	9,898	0.00%
2018/05/18	0	0.00	10	50.00	50.30	-10	14,603	-0.07%
2018/05/09	0	0.00	60	45.70	49.00	-60	17,854	-0.34%
2018/05/08	60	51.53	0	0.00	46.80	60	17,929	0.33%
2018/04/30	0	0.00	25	74.26	73.10	-25	18,108	-0.14%
2018/04/26	30	84.50	177	77.46	73.70	-147	17,823	-0.82%	大賣/鉅額交易
2018/04/20	0	0.00	30	82.10	82.60	-30	17,939	-0.17%
2018/04/19	77	84.02	0	0.00	83.50	77	17,908	0.43%
2018/04/17	30	84.00	0	0.00	83.00	30	17,958	0.17%
2018/04/16	0	0.00	25	85.00	82.60	-25	18,044	-0.14%
2018/04/13	26	83.35	0	0.00	84.80	26	18,169	0.14%
2018/04/12	34	85.19	0	0.00	85.00	34	18,343	0.19%
2018/04/11	31	85.26	0	0.00	86.00	31	18,776	0.17%
2018/04/10	65	88.80	513	96.53	83.30	-448	18,412	-2.43%	大賣/鉅額交易
2018/04/09	450	92.11	50	87.00	92.50	400	17,913	2.23%	大買/鉅額交易
2018/04/03	0	0.00	25	82.62	84.10	-25	17,701	-0.14%
2018/04/02	10	83.85	0	0.00	81.70	10	17,646	0.06%
2018/03/31	100	81.29	35	81.47	80.50	65	17,313	0.38%
2018/03/30	172	80.48	118	80.22	83.40	54	16,682	0.32%	大買/大賣/
2018/03/29	181	71.29	226	74.08	75.90	-45	15,958	-0.28%	大買/大賣/
2018/03/28	0	0.00	80	69.61	69.00	-80	15,366	-0.52%
2018/03/27	15	70.00	10	69.80	69.50	5	15,310	0.03%
2018/03/26	100	69.58	25	68.30	70.00	75	15,026	0.50%
2018/03/22	30	68.15	85	68.12	65.70	-55	14,338	-0.38%
2018/03/20	0	0.00	20	63.90	64.30	-20	13,424	-0.15%
2018/03/19	20	63.50	0	0.00	63.10	20	13,399	0.15%
2018/03/16	8	62.90	0	0.00	61.20	8	13,028	0.06%
2018/03/14	22	61.74	0	0.00	61.00	22	12,787	0.17%
2018/03/13	115	64.14	55	62.73	60.00	60	12,630	0.48%	大買/
2018/03/06	10	58.80	0	0.00	60.70	10	11,486	0.09%
2018/03/01	0	0.00	10	62.40	63.50	-10	10,699	-0.09%
2018/02/23	592	66.78	602	66.95	56.50	-10	9,342	-0.11%	大買/大賣/
2018/02/22	20	60.80	588	60.06	62.70	-568	8,886	-6.39%	大賣/鉅額交易
2018/02/21	629	56.86	1	57.00	57.00	628	8,514	7.38%	大買/鉅額交易
2018/02/08	3	48.10	0	0.00	46.30	3	7,587	0.04%
2018/02/07	15	54.47	0	0.00	48.95	15	7,199	0.21%
2018/02/06	0	0.00	115	57.08	52.20	-115	6,565	-1.75%	大賣/鉅額交易
2018/02/05	91	57.57	251	55.70	58.00	-160	5,914	-2.71%	大賣/鉅額交易
2018/02/02	30	51.70	60	51.23	52.80	-30	5,273	-0.57%
2018/02/01	120	45.76	0	0.00	48.00	120	4,891	2.45%	大買/鉅額交易
2018/01/31	100	42.50	0	0.00	43.65	100	4,577	2.18%
2018/01/17	268	32.55	0	0.00	34.10	268	4,175	6.42%	大買/鉅額交易
2018/01/16	50	33.00	0	0.00	33.00	50	3,850	1.30%
2018/01/15	50	36.65	0	0.00	36.65	50	3,832	1.30%
2018/01/12	100	41.20	0	0.00	40.70	100	3,807	2.63%
2018/01/11	0	0.00	29	45.10	45.20	-29	3,760	-0.77%
2018/01/10	0	0.00	339	39.86	41.10	-339	3,707	-9.14%	大賣/鉅額交易
2018/01/02	50	22.67	0	0.00	23.30	50	2,309	2.17%