鴻準 (2354)-臺銀證券券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
62.1
漲跌
▲0.9
漲幅
+1.47%
成交量
16,566張
產業
上市其他電子類股
1011人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鴻準 (2354)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/20	39	62.59	129.1	62.23	62.10	-90.1	22,450	-0.40%	大賣/
2024/05/17	19	60.71	18	61.07	61.20	1	22,192	0.00%
2024/05/16	35	61.21	36	61.28	61.10	-1	22,142	0.00%
2024/05/15	52.1	60.19	35	60.68	60.10	17.1	21,984	0.08%
2024/05/14	21	60.26	40	60.58	60.90	-19	21,890	-0.09%
2024/05/13	23.1	60.40	11	60.15	60.10	12	21,783	0.06%
2024/05/10	17.1	60.14	9	60.81	60.60	8.1	21,714	0.04%
2024/05/09	44	61.51	28.1	62.16	60.80	16	21,626	0.07%
2024/05/08	15	61.22	19	61.68	61.30	-4	21,452	-0.02%
2024/05/07	36.5	61.58	13	62.35	61.70	23.5	21,360	0.11%
2024/05/06	37.1	61.74	80	62.28	62.10	-43	21,150	-0.20%
2024/05/03	26	61.28	16.1	61.94	60.70	9.9	20,835	0.05%
2024/05/02	14	60.95	4.1	60.80	60.70	9.9	20,678	0.05%
2024/04/30	39	61.86	21	62.13	61.60	18	20,587	0.09%
2024/04/29	94.2	62.71	130	63.44	62.40	-35.8	20,438	-0.18%	大賣/
2024/04/26	12	61.70	19	61.85	61.40	-7	19,997	-0.04%
2024/04/25	48.1	61.09	11	61.02	60.90	37.1	19,794	0.19%
2024/04/24	74.3	61.79	86	61.87	62.00	-11.8	19,592	-0.06%
2024/04/23	36	58.91	113.1	58.92	60.30	-77.1	18,907	-0.41%	大賣/
2024/04/22	22.1	56.28	61.1	56.63	57.00	-39	18,438	-0.21%
2024/04/19	36	55.47	27.1	55.50	55.80	8.9	18,278	0.05%
2024/04/18	12	55.13	11	55.64	56.50	1	18,105	0.01%
2024/04/17	4	55.35	10.6	55.61	55.60	-6.6	17,987	-0.04%
2024/04/16	58.2	55.94	12	55.80	55.00	46.2	17,836	0.26%
2024/04/15	87	57.61	15	57.94	57.50	72	17,596	0.41%
2024/04/12	11.3	58.75	7	58.77	58.50	4.3	17,434	0.02%
2024/04/11	55.3	59.46	56	58.81	59.10	-0.7	17,226	0.00%
2024/04/10	48.1	62.28	23	62.56	61.20	25.1	16,729	0.15%
2024/04/09	77	63.24	77.1	64.20	63.00	-0.1	16,351	0.00%
2024/04/08	130.1	63.14	30	63.42	63.50	100.1	15,980	0.63%	大買/
2024/04/03	136.3	63.70	84.1	63.79	64.00	52.2	15,670	0.33%	大買/
2024/04/02	71.3	64.14	32	64.70	64.90	39.3	15,264	0.26%
2024/04/01	39	64.12	81.2	64.48	63.80	-42.2	14,706	-0.29%
2024/03/29	129.6	63.52	8.1	63.23	63.00	121.5	14,144	0.86%	大買/鉅額交易
2024/03/28	91.2	66.25	107.7	65.98	65.10	-16.5	13,289	-0.12%	大賣/
2024/03/27	34	61.19	176.8	62.12	63.60	-142.8	10,914	-1.31%	大賣/鉅額交易
2024/03/26	37	58.05	29.4	58.48	57.90	7.7	9,790	0.08%
2024/03/25	29.2	58.39	18	58.75	58.70	11.2	9,502	0.12%
2024/03/22	61.1	59.13	103.5	59.32	59.00	-42.4	9,239	-0.46%	大賣/
2024/03/21	33.1	58.78	48	59.25	59.10	-14.9	8,698	-0.17%
2024/03/20	107.1	58.61	81.8	58.91	58.20	25.3	8,078	0.31%	大買/
2024/03/19	28.3	55.48	152	57.14	58.10	-123.7	6,912	-1.79%	大賣/鉅額交易
2024/03/18	51	54.73	15	55.29	55.40	36	6,431	0.56%
2024/03/15	114	56.64	76.1	57.33	55.60	37.9	6,066	0.63%	大買/
2024/03/14	82.1	56.19	16	54.56	53.70	66.1	4,982	1.33%
2024/03/13	89	58.61	83.4	59.04	58.90	5.6	4,239	0.13%
2024/03/12	17	53.17	207.1	53.67	55.30	-190.1	2,479	-7.66%	大賣/鉅額交易
2024/03/11	20	50.25	43	50.53	50.30	-23	2,126	-1.08%
2024/03/08	10	49.20	0	0.00	49.20	10	2,072	0.48%
2024/03/07	11	49.79	0	0.00	50.10	11	2,041	0.54%
2024/03/06	10	50.00	0	50.00	49.80	10	2,002	0.50%
2024/03/05	2	50.35	1	50.20	50.50	1	1,996	0.05%
2024/03/04	9	49.87	13	50.15	50.00	-4	1,969	-0.20%
2024/03/01	6.2	49.56	3	49.53	49.30	3.2	1,953	0.16%
2024/02/29	12.1	49.76	0.4	49.95	49.70	11.7	1,952	0.60%
2024/02/27	5	49.60	0	0.00	49.70	5	1,931	0.26%
2024/02/26	2	50.00	0	0.00	50.00	2	1,928	0.10%
2024/02/23	22	50.32	4	50.25	50.10	18	1,936	0.93%
2024/02/22	0	0.00	10	50.90	50.70	-10	1,954	-0.51%
2024/02/21	5.1	50.04	0	0.00	50.10	5.1	1,946	0.26%
2024/02/20	5	50.14	37	50.15	50.30	-32	1,966	-1.63%
2024/02/19	1.1	49.98	6.1	49.98	50.30	-5	1,984	-0.25%
2024/02/16	8.1	49.40	0	0.00	49.40	8.1	2,021	0.40%
2024/02/15	24.1	49.29	2	49.38	49.40	22.1	2,030	1.09%
2024/02/05	10	50.30	0	0.00	50.20	10	1,996	0.50%
2024/02/01	0	0.00	10	50.70	50.80	-10	1,994	-0.50%
2024/01/31	20	50.15	10.1	50.50	50.50	10	2,013	0.49%
2024/01/30	10	50.20	10	50.60	50.40	0	2,017	0.00%
2024/01/29	10	50.20	10	50.60	50.70	0	2,046	0.00%
2024/01/25	1	50.40	10	50.35	50.60	-9	2,055	-0.44%
2024/01/24	7	50.20	0	0.00	50.40	7	2,075	0.34%
2024/01/23	1	50.40	0	0.00	50.20	1	2,131	0.05%
2024/01/22	5	49.90	0	0.00	50.20	5	2,179	0.23%
2024/01/19	1	49.70	1	49.80	49.70	0	2,183	0.00%
2024/01/18	10	49.70	0	0.00	49.60	10	2,193	0.46%
2024/01/17	20.1	49.96	10	49.70	49.65	10.1	2,182	0.46%
2024/01/16	5	50.46	3	50.77	50.80	2	2,151	0.09%
2024/01/12	0	51.40	3.4	51.31	51.40	-3.4	2,207	-0.15%
2024/01/10	1	51.00	12	51.36	51.20	-11	2,301	-0.48%
2024/01/09	7.1	51.69	0	0.00	51.50	7.1	2,305	0.31%
2024/01/08	11	51.52	6	51.53	51.60	5	2,321	0.22%
2024/01/05	4	51.85	0	0.00	51.80	4	2,331	0.17%
2024/01/04	1	51.80	0	0.00	51.90	1	2,373	0.04%
2024/01/03	33	52.15	2	52.20	52.10	31	2,429	1.28%
2024/01/02	64.2	52.84	0	0.00	52.80	64.2	2,540	2.53%
2023/12/29	24.1	52.65	91	53.25	53.10	-67	2,580	-2.59%
2023/12/28	1	52.60	21	52.68	52.70	-20	2,568	-0.78%
2023/12/27	0.1	52.40	1	52.30	52.40	-1	2,601	-0.04%
2023/12/26	0	0.00	1	52.00	52.20	-1	2,665	-0.04%
2023/12/25	0	0.00	10	52.00	51.90	-10	2,740	-0.36%
2023/12/22	10	51.50	0	0.00	51.70	10	2,801	0.36%
2023/12/21	1	51.70	2	51.80	51.70	-1	2,840	-0.04%
2023/12/20	0	52.00	0	0.00	52.30	0	2,890	0.00%
2023/12/19	2.1	51.51	0	0.00	51.60	2.1	2,959	0.07%
2023/12/15	3.1	52.00	1	52.20	52.00	2.1	3,417	0.06%
2023/12/14	11.1	51.83	0	0.00	52.00	11.1	4,109	0.27%
2023/12/13	0	0.00	30	51.87	52.00	-30	4,243	-0.71%
2023/12/11	20	51.34	16	51.51	51.30	4	4,414	0.09%
2023/12/08	0	0.00	2	51.60	51.60	-2	4,421	-0.05%
2023/12/07	19.1	51.62	0	0.00	51.50	19.1	4,462	0.43%
2023/12/06	95.2	52.36	21	52.00	52.00	74.2	4,460	1.66%
2023/12/05	52	53.08	10	53.60	53.10	42	4,399	0.95%
2023/12/04	0	0.00	10	53.50	53.20	-10	4,412	-0.23%
2023/12/01	21	53.05	4	53.15	53.20	17	4,468	0.38%
2023/11/30	11	53.29	0	0.00	53.30	11	4,461	0.25%
2023/11/29	100	53.40	0	0.00	53.40	100	4,483	2.23%
2023/11/28	0	0.00	33	53.49	53.40	-33	4,543	-0.73%
2023/11/27	33	53.03	11	53.68	53.00	22	4,565	0.48%
2023/11/24	8	53.20	37	53.54	53.30	-29	4,557	-0.64%
2023/11/22	23	53.18	0	0.00	53.30	23	4,559	0.51%
2023/11/21	0.1	53.20	11	53.32	53.50	-11	4,550	-0.24%
2023/11/20	110	52.98	1	53.00	53.00	109	4,545	2.40%	大買/鉅額交易
2023/11/17	1	53.10	1	53.30	53.20	0	4,530	0.00%
2023/11/16	1.1	52.62	0.1	52.90	52.80	1	4,508	0.02%
2023/11/15	1	52.61	20	53.00	52.90	-19	4,492	-0.42%
2023/11/14	5	52.30	15	52.70	52.30	-10	4,459	-0.22%
2023/11/10	15	52.00	0	0.00	52.20	15	4,482	0.33%
2023/11/09	1.1	52.49	0	0.00	52.30	1.1	4,488	0.02%
2023/11/08	15.3	52.28	5	52.80	52.20	10.3	4,509	0.23%
2023/11/07	7.1	52.22	0	0.00	52.20	7.1	4,501	0.16%
2023/11/03	6	52.70	0	0.00	52.70	6	4,530	0.13%
2023/11/01	1	52.50	1	52.50	52.20	0	4,596	0.00%
2023/10/31	51	52.48	3	52.40	52.40	48	4,583	1.05%
2023/10/30	4	51.98	2	51.90	51.80	2	4,597	0.04%
2023/10/27	0	0.00	1	52.80	52.90	-1	4,570	-0.02%
2023/10/26	2.1	52.50	1	52.40	52.30	1.1	4,608	0.02%
2023/10/25	0.2	53.80	6	53.63	53.30	-5.8	4,628	-0.13%
2023/10/24	0	53.20	0	0.00	53.10	0	4,689	0.00%
2023/10/23	25.1	53.71	0	0.00	53.50	25.1	4,929	0.51%
2023/10/20	5.1	54.31	0	0.00	54.70	5.1	5,472	0.09%
2023/10/19	7	55.14	0	0.00	55.10	7	5,484	0.13%
2023/10/18	1	55.99	0	0.00	55.50	1	5,484	0.02%
2023/10/17	1.1	56.50	0	0.00	56.40	1.1	5,440	0.02%
2023/10/16	16	56.60	8	56.50	56.60	8	5,478	0.15%
2023/10/13	3	57.20	0	0.00	57.20	3	5,601	0.05%
2023/10/12	1	57.80	9	57.79	58.00	-8	5,683	-0.14%
2023/10/11	1	57.40	4	57.38	57.40	-3	5,704	-0.05%
2023/10/06	11	56.69	3	56.53	56.50	8	5,731	0.14%
2023/10/05	1.8	58.04	5	57.90	58.20	-3.3	5,621	-0.06%
2023/10/04	2.5	56.72	2	56.95	57.10	0.5	5,578	0.01%
2023/10/03	0.5	58.00	1	57.90	57.40	-0.5	5,552	-0.01%
2023/10/02	6	57.38	1	57.50	57.60	5	5,518	0.09%
2023/09/28	1	57.30	17	56.97	57.70	-16	5,487	-0.29%
2023/09/27	10	55.75	325	55.80	55.90	-315	5,446	-5.78%	大賣/鉅額交易
2023/09/26	8	56.90	2	57.40	56.30	6	5,403	0.11%
2023/09/25	5	57.46	1	57.50	57.60	4	5,400	0.07%
2023/09/22	7.2	57.59	0.7	57.80	57.50	6.5	5,379	0.12%
2023/09/21	5	58.44	0	0.00	58.00	5	5,321	0.09%
2023/09/20	174	59.66	18	59.65	58.90	156	5,188	3.01%	大買/鉅額交易
2023/09/19	172	61.94	36.2	61.23	60.70	135.8	4,915	2.76%	大買/鉅額交易
2023/09/18	6	58.00	8	57.72	57.10	-2	4,282	-0.05%
2023/09/15	2	57.55	14	58.67	59.00	-12	4,137	-0.29%
2023/09/14	1	57.30	4.1	57.47	57.50	-3.1	3,996	-0.08%
2023/09/13	3	56.67	2	56.70	56.50	1	3,967	0.03%
2023/09/12	0	0.00	4	56.95	57.30	-4	4,003	-0.10%
2023/09/11	1	56.50	0	0.00	56.20	1	3,998	0.03%
2023/09/08	1	57.00	4	56.95	57.10	-3	4,071	-0.07%
2023/09/07	1	56.50	1	57.10	56.50	0	4,094	0.00%
2023/09/06	4	57.05	5	57.00	57.10	-1	4,090	-0.03%
2023/09/05	0.1	56.30	1	55.80	56.30	-0.9	4,028	-0.02%
2023/09/04	2	56.05	2	56.20	55.90	0	4,034	0.00%
2023/09/01	0.4	56.80	3	57.00	57.00	-2.6	4,010	-0.07%
2023/08/31	2	55.85	1	55.90	55.70	1	3,965	0.03%
2023/08/30	4.1	55.10	1	55.50	55.30	3.1	3,950	0.08%
2023/08/29	1.5	54.21	1	54.60	54.80	0.5	4,001	0.01%
2023/08/28	2	55.10	0	0.00	54.70	2	4,056	0.05%
2023/08/25	2	55.25	4	55.40	54.80	-2	4,107	-0.05%
2023/08/24	10	55.80	8	55.56	55.50	2	4,130	0.05%
2023/08/23	1	54.00	3	54.73	54.80	-2	4,121	-0.05%
2023/08/21	3	54.50	0	0.00	54.30	3	4,116	0.07%
2023/08/17	1	54.00	11	54.25	54.90	-10	4,100	-0.24%
2023/08/16	2	54.85	0	0.00	54.80	2	4,072	0.05%
2023/08/15	0	0.00	2.1	55.60	55.50	-2.1	4,056	-0.05%
2023/08/14	0	0.00	1	54.90	55.70	-1	4,055	-0.02%
2023/08/11	1	56.00	0	0.00	56.10	1	4,036	0.02%
2023/08/10	1	56.50	1	57.50	56.20	0	4,024	0.00%
2023/08/09	4.2	56.90	4	56.95	56.90	0.2	3,989	0.01%
2023/08/08	0	0.00	2	56.60	56.60	-2	3,967	-0.05%
2023/08/07	1	56.60	2	56.20	56.20	-1	3,944	-0.03%
2023/08/04	2	54.85	0	0.00	54.80	2	3,912	0.05%
2023/08/02	4	55.00	4	54.90	54.50	0	3,906	0.00%
2023/08/01	1	55.70	19	55.90	55.70	-18	3,843	-0.47%
2023/07/31	2	56.00	6	56.55	55.70	-4	3,826	-0.10%
2023/07/28	15	56.11	1	56.20	56.30	14	3,781	0.37%
2023/07/27	1.1	56.88	5	57.14	56.90	-3.9	3,731	-0.11%
2023/07/26	28	58.15	13	58.19	57.00	15	3,664	0.41%
2023/07/25	46	59.57	51.1	59.30	59.50	-5.1	3,399	-0.15%
2023/07/21	7.1	54.53	0	0.00	54.30	7.1	2,766	0.26%
2023/07/20	1.1	55.42	0	0.00	55.20	1.1	2,750	0.04%
2023/07/19	8	56.20	20	55.80	55.90	-12	2,738	-0.44%
2023/07/18	13	57.52	10.4	57.79	57.40	2.6	2,693	0.10%
2023/07/17	1	56.90	36.4	57.03	57.20	-35.4	2,560	-1.38%
2023/07/14	0	0.00	25.2	55.45	56.20	-25.2	2,497	-1.01%
2023/07/13	3	55.50	6	55.63	54.90	-3	2,433	-0.12%
2023/07/12	34	54.21	2	54.05	54.00	32	2,351	1.36%
2023/07/11	0	0.00	1	53.50	53.60	-1	2,347	-0.04%
2023/07/10	3.1	52.95	1	53.50	52.90	2.1	2,354	0.09%
2023/07/07	100	53.04	1	52.90	52.90	99	2,353	4.21%
2023/07/06	4	53.13	0	0.00	53.00	4	2,335	0.17%
2023/07/05	7.1	54.00	2.4	54.14	53.70	4.8	2,299	0.21%
2023/07/04	3.1	54.90	5	54.82	54.70	-1.9	2,283	-0.08%
2023/07/03	4	55.98	6	56.20	56.00	-2	2,320	-0.09%
2023/06/30	2	55.60	0	0.00	55.60	2	2,322	0.09%
2023/06/29	2	55.95	1	56.50	55.80	1	2,348	0.04%
2023/06/28	2	55.95	4	56.20	56.00	-2	2,437	-0.08%
2023/06/27	3	56.47	1	55.80	55.80	2	2,426	0.08%
2023/06/26	2	56.95	6.1	57.47	57.60	-4.1	2,398	-0.17%
2023/06/21	0	56.00	1	55.80	55.60	-1	2,314	-0.04%
2023/06/20	5	56.22	0	0.00	56.10	5	2,319	0.22%
2023/06/19	53.5	55.89	6	56.10	56.50	47.5	2,318	2.05%
2023/06/16	1	56.00	3	56.70	56.00	-2	2,301	-0.09%
2023/06/15	2	56.55	0.5	56.70	56.50	1.5	2,246	0.07%
2023/06/14	2	56.80	4.1	57.10	56.50	-2.1	2,238	-0.09%
2023/06/13	0	0.00	3	55.93	55.80	-3	2,150	-0.14%
2023/06/12	1	55.30	1.5	55.38	55.40	-0.5	2,109	-0.03%
2023/06/09	2	54.95	1	54.60	54.60	1	2,095	0.05%
2023/06/07	1	55.70	0	0.00	55.30	1	2,153	0.05%
2023/06/06	1	55.60	1.1	55.79	55.70	-0.1	2,168	0.00%
2023/06/05	3	55.63	0	0.00	55.80	3	2,223	0.13%
2023/06/02	0.7	55.90	8	55.88	55.90	-7.3	2,258	-0.32%
2023/06/01	5.3	55.09	6.2	55.26	55.80	-0.9	2,232	-0.04%
2023/05/31	3	54.80	0	0.00	54.30	3	2,170	0.14%
2023/05/30	0	0.00	2	54.50	54.50	-2	2,127	-0.09%
2023/05/29	2	53.90	11	54.00	54.20	-9	2,119	-0.42%
2023/05/26	10.1	53.50	10	53.30	53.20	0.1	2,140	0.00%
2023/05/25	1.1	53.50	0	0.00	53.60	1.1	2,188	0.05%
2023/05/24	0	0.00	1	54.00	54.00	-1	2,207	-0.05%
2023/05/23	1	53.90	0	0.00	53.90	1	2,226	0.04%
2023/05/22	3.1	53.93	0	0.00	54.00	3.1	2,262	0.14%
2023/05/18	0	0.00	2	53.90	53.70	-2	2,293	-0.09%
2023/05/17	0	53.10	5	53.46	53.50	-5	2,337	-0.21%
2023/05/15	3	52.07	0	0.00	52.70	3	2,345	0.13%
2023/05/12	3	51.90	0	0.00	52.20	3	2,409	0.12%
2023/05/11	2	52.40	0	0.00	52.40	2	2,424	0.08%
2023/05/10	2.1	53.15	0	0.00	53.10	2.1	2,455	0.09%
2023/05/09	0	0.00	0.1	53.50	53.80	-0.1	2,476	-0.01%
2023/05/08	0.2	53.52	2	53.30	53.50	-1.8	2,534	-0.07%
2023/05/05	1	53.50	0	0.00	53.80	1	2,636	0.04%
2023/05/04	0.1	53.90	2	53.80	53.80	-2	2,831	-0.07%
2023/05/02	0	54.10	0	0.00	53.80	0	3,026	0.00%
2023/04/28	100.9	53.77	1	53.90	53.90	99.9	3,285	3.04%
2023/04/27	52.1	53.35	0	0.00	53.40	52.1	3,290	1.58%
2023/04/26	110	53.01	0	0.00	52.90	110	3,288	3.35%	大買/鉅額交易
2023/04/25	51.1	52.86	0	0.00	52.60	51.1	3,295	1.55%
2023/04/24	2.1	53.41	0	0.00	53.40	2.1	3,305	0.06%
2023/04/21	0	0.00	2	53.80	53.80	-2	3,344	-0.06%
2023/04/20	4	54.85	0	0.00	54.40	4	3,354	0.12%
2023/04/19	5	55.34	8	55.83	55.00	-3	3,398	-0.09%
2023/04/18	1	55.00	0	0.00	54.80	1	3,409	0.03%
2023/04/17	1.1	55.06	1	55.50	55.00	0.1	3,409	0.00%
2023/04/14	2.1	54.89	2	55.05	54.80	0.1	3,409	0.00%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/12	0	0.00	3	55.40	55.30	-3	3,444	-0.09%
2023/04/10	1	55.40	0	0.00	55.50	1	3,501	0.03%
2023/04/07	25	56.00	10	56.20	55.50	15	3,495	0.43%
2023/04/06	1.2	56.00	0.1	56.10	56.10	1.1	3,468	0.03%
2023/03/31	2.3	55.87	10.1	55.96	55.90	-7.8	3,415	-0.23%
2023/03/30	10	56.00	5	55.64	55.60	5	3,385	0.15%
2023/03/29	0	0.00	8.1	55.20	55.50	-8.1	3,342	-0.24%
2023/03/28	2	53.50	1	53.60	53.50	1	3,252	0.03%
2023/03/27	2	54.00	0	0.00	54.00	2	3,260	0.06%
2023/03/24	0	0.00	2	54.50	54.70	-2	3,272	-0.06%
2023/03/23	0	0.00	3	53.63	53.90	-3	3,251	-0.09%
2023/03/22	0.1	53.50	9	53.29	53.30	-8.9	3,255	-0.27%
2023/03/21	2.1	53.20	2	53.25	53.30	0.1	3,332	0.00%
2023/03/20	0	0.00	2	52.80	53.00	-2	3,328	-0.06%
2023/03/17	0	0.00	6	52.40	52.20	-6	3,337	-0.18%
2023/03/16	5.2	52.10	0	0.00	51.90	5.2	3,323	0.16%
2023/03/15	55	52.79	6	52.87	52.70	49	3,343	1.47%
2023/03/14	4	52.73	1.2	53.00	52.90	2.8	3,392	0.08%
2023/03/13	2.1	52.99	3	53.43	53.60	-0.9	3,484	-0.03%
2023/03/10	3.2	53.72	0	0.00	53.60	3.2	3,664	0.09%
2023/03/09	4.3	54.93	0	0.00	54.90	4.3	3,665	0.12%
2023/03/08	6.2	55.07	5	55.80	55.20	1.2	3,746	0.03%
2023/03/07	1.2	55.94	4.1	56.08	56.00	-2.9	3,688	-0.08%
2023/03/06	3	56.00	4	55.70	55.90	-1	3,654	-0.03%
2023/03/03	2	55.30	0	0.00	55.20	2	3,635	0.06%
2023/03/02	7.1	55.27	1	55.90	55.20	6.1	3,633	0.17%
2023/03/01	2.1	55.11	0	0.00	55.30	2.1	3,627	0.06%
2023/02/24	1.1	55.51	1	56.00	55.50	0	3,620	0.00%
2023/02/23	5	56.12	3.1	55.91	56.00	1.9	3,592	0.05%
2023/02/22	2.1	55.00	1	55.30	55.20	1.1	3,564	0.03%
2023/02/21	1	55.60	0	0.00	55.70	1	3,561	0.03%
2023/02/20	2.1	55.99	2	56.00	56.00	0.1	3,617	0.00%
2023/02/17	3.1	54.85	2	55.25	55.30	1.1	3,625	0.03%
2023/02/16	1.1	55.10	4	55.18	55.10	-3	3,670	-0.08%
2023/02/15	3.1	54.51	3	54.47	54.50	0.1	3,743	0.00%
2023/02/14	1.2	55.10	0.4	55.20	55.10	0.8	3,728	0.02%
2023/02/13	0.1	54.69	0	0.00	54.90	0.1	3,778	0.00%
2023/02/10	3.1	54.85	1	54.80	54.60	2.1	3,788	0.06%
2023/02/09	4	55.48	0	0.00	55.50	4	3,733	0.11%
2023/02/08	1.5	55.93	0.3	56.10	55.80	1.2	3,710	0.03%
2023/02/07	6.1	56.08	1	56.00	56.20	5.1	3,671	0.14%
2023/02/06	1	56.30	3.1	56.33	56.50	-2.1	3,643	-0.06%
2023/02/03	0	0.00	3.1	56.37	56.30	-3.1	3,593	-0.09%
2023/02/02	1	55.50	10.1	56.03	56.40	-9.1	3,504	-0.26%
2023/02/01	0	0.00	20	54.69	55.00	-20	3,320	-0.60%
2023/01/31	6.5	54.36	3	54.97	54.20	3.5	3,260	0.11%
2023/01/30	0	0.00	197.1	53.62	55.40	-197.1	3,155	-6.25%	大賣/鉅額交易
2023/01/17	139	52.20	6	52.22	52.20	133	2,909	4.57%	大買/鉅額交易
2023/01/16	0.1	52.10	0	0.00	52.40	0.1	2,922	0.00%
2023/01/13	0.1	52.68	130	52.70	52.60	-129.9	2,934	-4.43%	大賣/鉅額交易
2023/01/12	1.2	53.49	0	0.00	52.70	1.2	2,949	0.04%
2023/01/11	1	53.60	13	53.71	53.80	-12	2,937	-0.41%
2023/01/10	0	0.00	4	53.38	53.40	-4	2,918	-0.14%
2023/01/09	131	53.29	6	53.10	53.20	125	2,923	4.28%	大買/鉅額交易
2023/01/06	1	52.30	2.5	51.92	52.40	-1.5	2,890	-0.05%
2023/01/05	2.5	51.02	1	51.00	51.00	1.5	2,871	0.05%
2023/01/04	0	51.30	0	0.00	51.40	0	2,869	0.00%
2023/01/03	3.1	50.98	7	51.10	51.30	-3.9	2,882	-0.14%
2022/12/30	0	0.00	3	52.03	51.90	-3	2,868	-0.10%
2022/12/29	3	51.30	0	0.00	51.00	3	2,841	0.11%
2022/12/28	26	52.23	0	0.00	52.30	26	2,828	0.92%
2022/12/27	0	0.00	2	51.90	52.00	-2	2,786	-0.07%
2022/12/23	0	0.00	2	51.50	51.40	-2	2,805	-0.07%
2022/12/22	1.1	51.82	2	51.90	52.00	-0.9	2,833	-0.03%
2022/12/21	1.1	50.81	127	50.70	50.60	-125.9	2,832	-4.45%	大賣/鉅額交易
2022/12/20	1	51.00	60	51.34	51.00	-59	2,826	-2.09%
2022/12/19	3.1	51.92	0	0.00	51.90	3.1	2,840	0.11%
2022/12/16	2	52.30	0	0.00	52.60	2	2,839	0.07%
2022/12/15	5	53.42	4	54.20	53.80	1	2,802	0.04%
2022/12/14	0	53.70	1	53.50	53.70	-1	2,803	-0.04%
2022/12/13	28	53.87	8	53.53	53.70	20	2,770	0.72%
2022/12/12	15	52.67	4	52.75	52.80	11	2,691	0.41%
2022/12/09	1	52.90	3	53.00	53.20	-2	2,735	-0.07%
2022/12/08	6	53.03	4	52.90	52.70	2	2,718	0.07%
2022/12/07	2	52.85	5	52.60	52.80	-3	2,711	-0.11%
2022/12/06	6.3	53.17	44	53.39	53.20	-37.7	2,685	-1.40%
2022/12/05	35	54.39	4	54.38	54.20	31	2,636	1.18%
2022/12/02	156	53.80	41.1	53.63	54.00	114.9	2,540	4.52%	大買/鉅額交易
2022/12/01	21	52.31	0	0.00	51.90	21	2,378	0.88%
2022/11/30	10	51.66	16.1	51.74	52.10	-6.1	2,386	-0.25%
2022/11/29	3	49.83	3	50.00	50.10	0	2,294	0.00%
2022/11/28	1	49.20	1	49.65	49.95	0	2,280	0.00%
2022/11/25	0	0.00	2	49.95	49.95	-2	2,287	-0.09%
2022/11/24	0	0.00	4	49.83	49.85	-4	2,284	-0.18%
2022/11/23	1	49.80	0	0.00	49.75	1	2,299	0.04%
2022/11/18	2	49.95	1	49.75	49.65	1	2,364	0.04%
2022/11/17	5	50.04	5	49.95	49.90	0	2,354	0.00%
2022/11/16	12	50.02	2	50.60	50.10	10	2,340	0.43%
2022/11/15	2	49.50	3	49.55	49.60	-1	2,273	-0.04%
2022/11/14	1.2	49.27	0.3	49.45	49.50	0.9	2,234	0.04%
2022/11/11	0	0.00	1	48.60	48.85	-1	2,177	-0.05%
2022/11/10	3	47.60	150	47.61	47.55	-147	2,115	-6.95%	大賣/鉅額交易
2022/11/07	1	45.90	11	46.20	46.30	-10	2,114	-0.47%
2022/11/04	2	45.25	5	45.57	45.65	-3	2,160	-0.14%
2022/11/03	0	0.00	3	45.60	45.55	-3	2,187	-0.14%
2022/11/02	0	0.00	3	45.73	45.70	-3	2,194	-0.14%
2022/11/01	1	45.20	0	0.00	45.45	1	2,199	0.05%
2022/10/31	3	45.35	0	0.00	45.20	3	2,201	0.14%
2022/10/27	0	0.00	1	45.95	45.85	-1	2,203	-0.05%
2022/10/26	3	45.50	3	45.65	45.50	0	2,227	0.00%
2022/10/25	0	0.00	51	46.02	45.75	-51	2,229	-2.29%
2022/10/24	3	46.10	1	46.40	45.95	2	2,225	0.09%
2022/10/21	0	0.00	0	46.00	45.60	0	2,226	0.00%
2022/10/20	0	0.00	222	45.71	45.95	-222	2,224	-9.98%	大賣/鉅額交易
2022/10/19	2	46.20	0	0.00	46.00	2	2,210	0.09%
2022/10/18	2	46.50	0	0.00	46.30	2	2,214	0.09%
2022/10/17	0	0.00	0.1	46.85	46.45	-0.1	2,258	0.00%
2022/10/14	0	46.10	0	0.00	46.10	0	2,267	0.00%
2022/10/13	0	45.55	0	0.00	45.25	0	2,296	0.00%
2022/10/12	5	46.05	28	46.20	46.15	-23	2,271	-1.01%
2022/10/11	10	46.30	0	0.00	46.35	10	2,287	0.44%
2022/10/07	0	0.00	1.1	47.17	47.40	-1.1	2,296	-0.05%
2022/10/05	0.1	46.60	0	0.00	46.55	0.1	2,364	0.00%
2022/10/03	1	45.40	1	45.30	45.30	0	2,379	0.00%
2022/09/29	0	0.00	3.1	45.79	45.95	-3.1	2,429	-0.13%
2022/09/28	3	45.30	2	45.40	45.15	1	2,452	0.04%
2022/09/27	0.1	46.40	4	46.14	46.40	-3.9	2,460	-0.16%
2022/09/26	1	45.85	0	0.00	45.80	1	2,514	0.04%
2022/09/23	2	47.03	0	0.00	46.75	2	2,600	0.08%
2022/09/22	1	46.75	1	46.85	47.20	0	2,734	0.00%
2022/09/21	2	47.50	0	0.00	47.35	2	2,775	0.07%
2022/09/19	0.1	48.30	6	48.00	48.00	-6	2,802	-0.21%
2022/09/16	6.3	48.08	1	48.25	48.00	5.3	2,831	0.19%
2022/09/15	2	48.75	4	48.90	48.90	-2	2,827	-0.07%
2022/09/14	0	0.00	0.3	49.06	48.85	-0.3	2,866	-0.01%
2022/09/12	0	0.00	3.4	49.01	49.00	-3.4	3,011	-0.11%
2022/09/08	0.4	47.81	6	47.89	48.10	-5.6	3,178	-0.18%
2022/09/07	9.4	47.26	0	0.00	47.15	9.4	3,249	0.29%
2022/09/06	31.9	49.19	0	0.00	48.15	31.9	3,297	0.97%
2022/09/05	0	0.00	3	50.30	50.10	-3	3,312	-0.09%
2022/08/31	1	50.70	0	0.00	50.60	1	3,532	0.03%
2022/08/30	2	50.50	0	0.00	50.60	2	3,605	0.06%
2022/08/26	5	51.30	0	0.00	51.60	5	3,781	0.13%
2022/08/25	5.1	50.50	0	0.00	50.70	5.1	4,102	0.12%
2022/08/23	1	49.85	0	0.00	50.00	1	6,013	0.02%
2022/08/22	0.1	50.09	0	0.00	50.20	0.1	6,194	0.00%
2022/08/18	2	50.00	0	0.00	50.20	2	6,430	0.03%
2022/08/17	3	50.23	1	50.60	50.40	2	6,540	0.03%
2022/08/16	4.4	50.42	0	0.00	50.40	4.4	6,623	0.07%
2022/08/15	6	50.50	20	50.50	50.40	-14	6,717	-0.21%
2022/08/12	2	50.90	1	50.80	51.10	1	6,721	0.01%
2022/08/11	1	50.50	11	50.50	50.60	-10	6,755	-0.15%
2022/08/10	1.2	49.83	4	49.83	49.80	-2.8	6,770	-0.04%
2022/08/09	1	48.85	2	49.13	49.10	-1	6,837	-0.01%
2022/08/08	1	48.55	2	48.70	48.60	-1	6,957	-0.01%
2022/08/05	0	48.90	5	48.79	48.85	-5	7,083	-0.07%
2022/08/04	1.3	47.82	0	0.00	47.95	1.3	7,101	0.02%
2022/08/03	3.1	48.27	0	0.00	48.10	3.1	7,121	0.04%
2022/08/02	5	48.56	1	48.75	48.30	4	7,144	0.06%
2022/08/01	0	0.00	5	49.49	49.50	-5	7,140	-0.07%
2022/07/29	2	49.40	0	0.00	49.25	2	7,144	0.03%
2022/07/28	2	49.33	7	49.24	49.30	-5	7,157	-0.07%
2022/07/27	3	49.00	5	48.90	49.00	-2	7,182	-0.03%
2022/07/26	4	48.90	53.2	48.89	48.70	-49.2	7,202	-0.68%
2022/07/25	0.1	48.80	4	49.15	49.20	-4	7,216	-0.05%
2022/07/22	33	49.33	0	0.00	49.20	33	7,219	0.46%
2022/07/21	4	48.08	32.1	47.70	48.75	-28.1	7,194	-0.39%
2022/07/20	33.2	47.57	18	47.43	47.50	15.2	7,182	0.21%
2022/07/19	14.2	46.86	1	47.05	46.90	13.2	7,176	0.18%
2022/07/18	2	46.95	0	0.00	47.00	2	7,226	0.03%
2022/07/15	1	46.50	1	46.60	46.60	0	7,237	0.00%
2022/07/14	6	46.91	0	0.00	46.80	6	7,239	0.08%
2022/07/13	1	47.15	2	47.35	47.05	-1	7,246	-0.01%
2022/07/12	1	45.55	2	45.63	45.70	-1	7,211	-0.01%
2022/07/11	2	46.20	2	46.23	46.25	0	7,196	0.00%
2022/07/08	5	46.50	0	0.00	46.05	5	7,190	0.07%
2022/07/07	1	46.05	1	45.25	46.25	0	7,184	0.00%
2022/07/06	4	45.44	1	46.55	45.10	3	7,162	0.04%
2022/07/05	8	46.03	0	0.00	46.55	8	7,137	0.11%
2022/07/04	8	45.80	11	46.45	45.70	-3	7,133	-0.04%
2022/07/01	34.1	47.59	6.6	48.94	47.00	27.5	7,121	0.39%
2022/06/30	54.5	50.05	4	49.30	49.30	50.5	7,040	0.72%
2022/06/29	10	52.26	14	52.41	52.20	-4	6,921	-0.06%
2022/06/28	2	53.10	0.3	53.50	53.10	1.7	6,904	0.02%
2022/06/27	0.1	53.70	6	53.42	53.60	-5.9	6,921	-0.09%
2022/06/24	6.2	52.62	0	0.00	52.70	6.2	6,897	0.09%
2022/06/23	11.1	52.88	1	52.50	52.50	10.1	6,879	0.15%
2022/06/22	6.2	53.29	2	53.60	53.20	4.2	6,844	0.06%
2022/06/21	1.1	53.79	11	54.43	54.60	-9.9	6,830	-0.14%
2022/06/20	5	53.98	3.1	54.23	52.90	1.9	6,795	0.03%
2022/06/17	3.1	54.53	11	54.55	55.50	-7.9	6,680	-0.12%
2022/06/16	13	56.13	6	56.42	55.20	7	6,524	0.11%
2022/06/15	7	56.54	11	56.72	56.20	-4	6,514	-0.06%
2022/06/14	1	55.80	3.1	56.29	56.40	-2.1	6,485	-0.03%
2022/06/13	29.1	55.68	5	55.88	55.50	24.1	6,436	0.37%
2022/06/10	1	56.10	6	56.52	56.40	-5	6,353	-0.08%
2022/06/09	13	56.43	3.1	56.55	56.40	9.9	6,310	0.16%
2022/06/08	4	56.43	1	56.60	56.40	3	6,213	0.05%
2022/06/07	15	56.47	2	56.40	56.20	13	6,155	0.21%
2022/06/06	9	56.33	2	55.90	56.30	7	6,090	0.11%
2022/06/02	36	56.58	46.1	56.41	56.50	-10.1	5,993	-0.17%
2022/06/01	56	55.28	17	56.02	56.00	39	5,706	0.68%
2022/05/31	14.2	54.54	27	55.24	54.60	-12.8	5,360	-0.24%
2022/05/30	32.2	54.08	5	54.00	54.30	27.2	3,832	0.71%
2022/05/27	2.2	54.56	1	54.40	54.60	1.2	3,693	0.03%
2022/05/26	4	54.23	2	54.40	54.40	2	3,640	0.05%
2022/05/25	1	54.50	12	54.48	54.40	-11	3,678	-0.30%
2022/05/24	104	53.57	7	53.20	53.20	97	3,683	2.63%	大買/
2022/05/23	71	53.91	3	53.80	53.80	68	3,696	1.84%
2022/05/20	0	0.00	2	54.40	54.50	-2	3,641	-0.05%
2022/05/19	8	54.08	4	54.50	54.00	4	3,686	0.11%
2022/05/18	0	0.00	6	55.17	55.60	-6	3,604	-0.17%
2022/05/17	10	54.89	6	55.37	54.90	4	3,578	0.11%
2022/05/16	17.1	56.59	6	57.15	55.90	11.1	3,497	0.32%
2022/05/13	25.5	58.82	14	58.83	58.50	11.5	3,385	0.34%
2022/05/12	2	61.00	2	61.10	61.00	0	3,285	0.00%
2022/05/11	1	60.80	0	0.00	61.30	1	3,294	0.03%
2022/05/09	1	60.10	1	60.00	60.50	0	3,395	0.00%
2022/05/06	4.1	60.32	0	0.00	60.50	4.1	3,424	0.12%
2022/05/05	1	60.90	0	0.00	61.30	1	3,468	0.03%
2022/05/04	0	0.00	1	60.50	60.80	-1	3,484	-0.03%
2022/05/03	4	59.05	1	59.40	59.90	3	3,499	0.09%
2022/04/29	1	58.40	3	58.67	59.00	-2	3,495	-0.06%
2022/04/28	2	58.40	0	0.00	59.00	2	3,522	0.06%
2022/04/27	404	58.22	0	0.00	58.50	404	3,536	11.42%	大買/鉅額交易
2022/04/26	5	59.12	2	59.40	59.40	3	3,534	0.08%
2022/04/25	4.1	59.19	20	59.22	59.50	-15.9	3,530	-0.45%
2022/04/22	10	59.56	4	60.40	60.60	6	3,496	0.17%
2022/04/20	0	0.00	5	60.80	60.50	-5	3,461	-0.14%
2022/04/19	6	60.27	2	61.55	60.10	4	3,474	0.12%
2022/04/18	1	60.60	1	61.20	60.60	0	3,473	0.00%
2022/04/15	0.4	61.00	2	60.60	60.60	-1.6	3,480	-0.05%
2022/04/14	0	0.00	2	61.10	61.10	-2	3,541	-0.06%
2022/04/13	0	0.00	10	61.12	61.40	-10	3,592	-0.28%
2022/04/12	12	60.22	0	60.20	60.20	12	3,788	0.32%
2022/04/08	4	60.93	0	0.00	60.80	4	3,784	0.11%
2022/04/07	7	61.17	1	61.10	60.80	6	3,773	0.16%
2022/04/01	3	62.17	8	62.15	62.10	-5	3,705	-0.13%
2022/03/31	0	0.00	3	62.80	62.80	-3	3,688	-0.08%
2022/03/30	3	62.80	0	0.00	62.60	3	3,663	0.08%
2022/03/29	0	0.00	0.4	63.00	62.70	-0.4	3,649	-0.01%
2022/03/28	1	62.30	1	62.80	63.20	0	3,650	0.00%
2022/03/25	0	0.00	2	63.10	62.80	-2	3,645	-0.05%
2022/03/24	1	62.40	5	63.10	63.30	-4	3,651	-0.11%
2022/03/23	10	62.78	0	0.00	62.70	10	3,669	0.27%
2022/03/21	3	62.70	7	62.77	62.30	-4	3,677	-0.11%
2022/03/18	2	62.30	9	62.84	62.70	-7	3,685	-0.19%
2022/03/17	8	62.10	8	63.00	62.90	0	3,647	0.00%
2022/03/16	1	60.80	11	60.90	61.40	-10	3,647	-0.27%
2022/03/15	2	61.30	0	0.00	61.20	2	3,661	0.05%
2022/03/14	1	61.90	0	0.00	62.10	1	3,671	0.03%
2022/03/11	13	62.46	0	0.00	62.40	13	3,733	0.35%
2022/03/09	0	0.00	3	62.00	61.90	-3	3,785	-0.08%
2022/03/08	2	62.70	1.1	62.71	61.90	0.9	3,808	0.02%
2022/03/07	3.2	62.00	2	62.55	62.60	1.2	3,803	0.03%
2022/03/04	12	63.75	0	0.00	63.70	12	3,830	0.31%
2022/03/03	12	64.53	1	64.90	64.70	11	3,864	0.28%
2022/03/02	11	64.53	11	64.98	64.80	0	3,932	0.00%
2022/03/01	1	64.20	18	65.05	64.80	-17	3,908	-0.43%
2022/02/25	12	63.77	20	64.20	63.80	-8	3,836	-0.21%
2022/02/24	15	63.93	3	64.23	63.70	12	3,779	0.32%
2022/02/23	3	64.53	11	64.23	64.60	-8	3,696	-0.22%
2022/02/22	0	63.60	1	63.60	63.90	-1	3,637	-0.03%
2022/02/21	2	63.95	1	64.00	64.00	1	3,645	0.03%
2022/02/18	1	63.10	3	63.20	63.00	-2	3,636	-0.06%
2022/02/17	200	63.30	1.4	63.69	63.10	198.6	3,784	5.25%	大買/鉅額交易
2022/02/15	0.2	62.39	0	0.00	62.00	0.2	3,898	0.01%
2022/02/14	0	62.10	0	0.00	62.30	0	4,021	0.00%
2022/02/11	1	62.70	1	63.30	63.30	0	4,071	0.00%
2022/02/10	4	63.03	9	63.13	63.60	-5	4,106	-0.12%
2022/02/09	7	61.27	0	0.00	61.40	7	4,034	0.17%
2022/02/07	5	60.10	0.1	60.50	60.20	4.9	4,198	0.12%
2022/01/26	1	60.30	1	60.50	60.00	0	4,219	0.00%
2022/01/25	10	60.67	0	0.00	60.40	10	4,375	0.23%
2022/01/24	2.1	61.51	0	0.00	61.50	2.1	4,369	0.05%
2022/01/21	3	61.83	10	62.37	62.00	-7	4,417	-0.16%
2022/01/20	1	61.50	0	0.00	62.00	1	4,457	0.02%
2022/01/19	3.2	62.03	0	0.00	62.00	3.2	4,484	0.07%
2022/01/18	4	62.78	0	0.00	62.60	4	4,506	0.09%
2022/01/17	1.2	62.33	0	0.00	62.40	1.2	4,573	0.03%
2022/01/14	9	62.52	2	62.60	62.40	7	4,656	0.15%
2022/01/13	1	63.40	2	63.30	63.30	-1	4,815	-0.02%
2022/01/12	3.3	63.06	6	62.85	63.30	-2.7	4,944	-0.05%
2022/01/11	16	63.63	1	63.50	63.40	15	5,062	0.30%
2022/01/10	2.2	63.83	25	63.86	64.00	-22.8	5,313	-0.43%
2022/01/07	46	64.80	4.3	64.75	64.20	41.7	5,567	0.75%
2022/01/06	14	65.44	2	65.50	65.70	12	5,601	0.21%
2022/01/05	51	66.19	61.3	65.80	66.20	-10.3	5,650	-0.18%
2022/01/04	10.1	64.40	15	64.57	64.50	-5	5,601	-0.09%
2022/01/03	34	64.40	2	64.60	64.20	32	5,781	0.55%
2021/12/30	2	65.20	0	0.00	64.90	2	5,923	0.03%
2021/12/29	11.1	64.90	1	65.10	64.90	10.1	6,247	0.16%
2021/12/28	0	0.00	3	64.97	65.00	-3	6,623	-0.05%
2021/12/27	0	0.00	1.1	64.89	65.00	-1.1	7,234	-0.01%
2021/12/23	2	64.60	7	64.66	64.60	-5	7,932	-0.06%
2021/12/22	5	64.16	12	64.20	64.10	-7	8,081	-0.09%
2021/12/21	2	63.95	1	64.20	64.10	1	8,253	0.01%
2021/12/20	13	63.68	0	0.00	63.60	13	8,387	0.15%
2021/12/17	0	0.00	12	64.68	63.90	-12	8,733	-0.14%
2021/12/16	0	0.00	2	64.40	64.00	-2	9,052	-0.02%
2021/12/15	6	64.02	2	63.90	63.90	4	9,158	0.04%
2021/12/14	20	64.19	1	64.20	64.20	19	9,301	0.20%
2021/12/13	1.1	64.80	0	0.00	64.80	1.1	9,340	0.01%
2021/12/10	1	65.20	18	65.50	65.30	-17	9,585	-0.18%
2021/12/09	10	64.70	2	64.70	65.20	8	9,552	0.08%
2021/12/08	7	64.27	0	0.00	64.30	7	9,529	0.07%
2021/12/07	28.1	64.69	0	0.00	64.30	28.1	9,514	0.30%
2021/12/06	0	0.00	2	65.10	65.50	-2	9,462	-0.02%
2021/12/03	1	64.50	1	64.40	64.40	0	9,490	0.00%
2021/12/02	2.2	64.45	5	64.50	64.30	-2.8	9,489	-0.03%
2021/12/01	2.3	64.78	0	0.00	64.90	2.3	9,490	0.02%
2021/11/30	1	65.20	0	0.00	65.20	1	9,519	0.01%
2021/11/29	1	64.30	1	64.60	65.00	0	9,497	0.00%
2021/11/26	23	65.66	3	65.53	65.10	20	9,469	0.21%
2021/11/25	14	66.71	8	66.90	66.60	6	9,412	0.06%
2021/11/24	0.5	67.10	3	67.13	67.10	-2.5	9,427	-0.03%
2021/11/23	12	66.60	3	66.53	66.60	9	9,460	0.10%
2021/11/22	23	66.73	31	66.96	67.10	-8	9,442	-0.08%
2021/11/19	13	66.85	9	67.18	66.70	4	9,486	0.04%
2021/11/18	8	67.01	155	67.03	67.10	-147	9,548	-1.54%	大賣/鉅額交易
2021/11/17	32.3	67.13	20	66.90	66.90	12.3	9,682	0.13%
2021/11/16	16.2	67.14	1	67.20	67.30	15.2	9,779	0.16%
2021/11/15	27.1	68.45	21	68.02	68.00	6.1	9,836	0.06%
2021/11/12	21	68.92	20	69.10	68.90	1	9,928	0.01%
2021/11/11	11	69.99	21	70.68	69.30	-10	9,930	-0.10%
2021/11/10	8	70.03	12.2	70.08	70.20	-4.2	9,851	-0.04%
2021/11/09	1	70.10	6.3	69.74	69.60	-5.3	9,853	-0.05%
2021/11/08	2	69.50	32	69.42	69.60	-30	9,847	-0.30%
2021/11/05	8	69.68	4	69.80	70.00	4	9,845	0.04%
2021/11/04	25	70.42	26.1	70.63	70.00	-1.1	9,782	-0.01%
2021/11/03	3	69.47	1.1	69.86	69.80	1.9	9,643	0.02%
2021/11/02	16	69.29	8.1	69.83	69.10	7.9	9,609	0.08%
2021/11/01	42.1	68.55	41	68.60	68.60	1.1	9,474	0.01%
2021/10/29	0	0.00	7	68.27	68.80	-7	9,456	-0.07%
2021/10/28	10	68.54	8	68.46	68.60	2	9,393	0.02%
2021/10/27	52	67.50	100	67.65	67.70	-48	9,316	-0.52%
2021/10/26	118	67.98	2.1	68.30	68.00	115.9	9,311	1.24%	大買/鉅額交易
2021/10/25	8.1	68.35	5	68.40	68.30	3.1	9,279	0.03%
2021/10/22	346	67.69	6.9	67.72	67.90	339.1	9,259	3.66%	大買/鉅額交易
2021/10/21	11.2	67.26	4	67.33	66.50	7.2	9,213	0.08%
2021/10/20	12	67.73	19	67.54	67.90	-7	9,154	-0.08%
2021/10/19	15.1	68.15	27	68.87	68.00	-11.9	9,037	-0.13%
2021/10/18	18.1	69.53	152	69.92	68.70	-133.9	8,913	-1.50%	大賣/鉅額交易
2021/10/15	158	70.70	15.2	70.27	70.80	142.9	8,729	1.64%	大買/鉅額交易
2021/10/14	2	68.40	1	68.70	68.50	1	8,527	0.01%
2021/10/13	14	68.39	11	68.63	69.00	3	8,468	0.04%
2021/10/12	9	68.14	2	69.00	67.90	7	8,397	0.08%
2021/10/08	4	70.00	3	70.00	70.10	1	8,305	0.01%
2021/10/07	6	69.38	5	69.30	69.40	1	8,151	0.01%
2021/10/06	12	69.18	37	69.17	68.30	-25	8,078	-0.31%
2021/10/05	7	69.53	10	69.89	71.20	-3	7,773	-0.04%
2021/10/04	34	69.69	47.1	70.55	70.90	-13.1	7,414	-0.18%
2021/10/01	14	68.24	12	67.78	67.60	2	6,842	0.03%
2021/09/30	34	70.66	21.2	70.80	70.30	12.8	6,600	0.19%
2021/09/29	20	68.63	27	68.29	68.70	-7	6,218	-0.11%
2021/09/28	3	68.47	8	69.10	69.40	-5	6,209	-0.08%
2021/09/27	0	0.00	6	68.75	68.80	-6	6,058	-0.10%
2021/09/24	7	69.30	13	69.07	68.70	-6	5,961	-0.10%
2021/09/23	15	67.53	27	67.43	68.00	-12	5,645	-0.21%
2021/09/22	2.5	65.35	8	65.35	66.20	-5.5	5,330	-0.10%
2021/09/17	7	65.49	175	65.36	66.50	-168	5,240	-3.21%	大賣/鉅額交易
2021/09/16	3	64.90	5	64.80	64.40	-2	5,113	-0.04%
2021/09/15	180	65.27	12.1	66.33	65.00	167.9	5,073	3.31%	大買/鉅額交易
2021/09/14	0	0.00	3	62.90	62.80	-3	4,849	-0.06%
2021/09/13	6.1	63.37	0	0.00	63.00	6.1	4,862	0.12%
2021/09/09	1	63.30	1	62.80	63.50	0	5,004	0.00%
2021/09/08	1.2	63.10	0	0.00	62.90	1.2	5,002	0.02%
2021/09/07	1	64.30	2	64.45	64.30	-1	4,951	-0.02%
2021/09/06	1	64.60	12	64.49	64.00	-11	4,946	-0.22%
2021/09/03	11	64.03	6	64.57	64.90	5	4,952	0.10%
2021/09/02	33	65.00	12	64.98	64.20	21	4,909	0.43%
2021/09/01	10	65.90	30	65.80	65.60	-20	4,851	-0.41%
2021/08/31	1	65.50	2	65.95	66.30	-1	4,845	-0.02%
2021/08/30	1	65.80	3	65.90	66.20	-2	4,853	-0.04%
2021/08/27	0	0.00	6	66.28	66.20	-6	4,900	-0.12%
2021/08/26	3	65.30	1.6	65.25	65.70	1.4	4,919	0.03%
2021/08/25	3	65.70	13.4	65.54	65.70	-10.4	5,051	-0.21%
2021/08/24	30	67.19	9	66.43	65.70	21	5,050	0.42%
2021/08/23	7	66.89	12	67.13	67.30	-5	5,006	-0.10%
2021/08/20	2	66.10	18	64.48	65.90	-16	4,871	-0.33%
2021/08/19	14	64.49	10	64.73	64.50	4	4,791	0.08%
2021/08/18	22	66.55	35.2	64.64	66.80	-13.2	4,610	-0.29%
2021/08/17	0	0.00	5	64.30	64.40	-5	4,482	-0.11%
2021/08/16	0	0.00	5.7	63.53	63.90	-5.7	4,440	-0.13%
2021/08/13	0	0.00	14	64.14	64.00	-14	4,433	-0.32%
2021/08/12	7	63.93	23	63.83	63.80	-16	4,405	-0.36%
2021/08/11	1	62.50	13	63.25	63.30	-12	4,404	-0.27%
2021/08/09	1.1	62.90	16	63.00	62.80	-14.9	4,608	-0.32%
2021/08/06	4	63.65	5	63.70	63.70	-1	4,665	-0.02%
2021/08/05	20	63.10	4.2	63.22	63.20	15.9	4,772	0.33%
2021/08/04	3	62.07	7	62.06	62.10	-4	4,972	-0.08%
2021/08/03	12.2	61.81	11	61.73	62.30	1.2	5,070	0.02%
2021/08/02	1	62.00	13	61.98	62.20	-12	5,105	-0.24%
2021/07/30	14.2	61.85	9	62.13	61.60	5.2	5,173	0.10%
2021/07/29	8	62.59	16	62.63	62.70	-8	5,196	-0.15%
2021/07/28	2	61.65	2	62.10	62.20	0	5,306	0.00%
2021/07/27	8	62.58	2	63.15	62.50	6	5,499	0.11%
2021/07/26	24.2	62.99	27	63.85	63.10	-2.8	5,680	-0.05%
2021/07/23	3.2	62.06	3	62.14	62.60	0.2	5,639	0.00%
2021/07/22	0.5	62.54	16	62.34	62.40	-15.6	5,708	-0.27%
2021/07/21	17.4	63.20	3	63.23	63.00	14.4	5,794	0.25%
2021/07/20	23.3	64.52	1.1	64.30	64.20	22.3	5,755	0.39%
2021/07/19	3	65.80	3.1	65.75	65.80	-0.1	5,777	0.00%
2021/07/16	1	66.10	0.1	66.70	66.50	0.9	5,967	0.02%
2021/07/15	4	66.70	8	66.35	66.70	-4	6,086	-0.06%
2021/07/14	5	66.04	3.2	66.19	65.80	1.8	6,100	0.03%
2021/07/13	8	66.53	3	66.67	66.10	5	6,153	0.08%
2021/07/12	1	65.60	20	65.90	65.80	-19	6,170	-0.31%
2021/07/09	1.1	64.85	1	65.00	65.00	0.1	6,253	0.00%
2021/07/08	54	65.27	52	65.46	65.50	2	6,399	0.03%
2021/07/07	4	65.50	3	65.97	65.50	1	6,501	0.02%
2021/07/06	19	66.11	3	65.90	66.00	16	6,572	0.24%
2021/07/05	34	66.55	24.5	66.15	67.00	9.5	6,628	0.14%
2021/07/02	11.4	64.90	2.1	64.81	65.00	9.3	6,607	0.14%
2021/07/01	0	0.00	1	65.60	65.10	-1	6,709	-0.01%
2021/06/30	2	65.65	1	65.80	65.70	1	6,760	0.01%
2021/06/29	500.2	65.38	8	65.19	65.30	492.2	6,904	7.13%	大買/鉅額交易
2021/06/28	2	65.30	2	65.30	65.30	0	7,157	0.00%
2021/06/25	27	65.54	3.1	65.87	65.60	23.9	7,238	0.33%
2021/06/24	3	65.33	1	65.10	65.40	2	7,302	0.03%
2021/06/23	2	63.90	9.1	65.09	65.10	-7.1	7,422	-0.10%
2021/06/22	1	63.90	5	64.10	63.90	-4	7,633	-0.05%
2021/06/21	6.1	64.62	6	64.45	64.20	0.1	7,891	0.00%
2021/06/18	0	0.00	12.1	65.76	65.70	-12.1	8,989	-0.13%
2021/06/17	2.1	65.00	7	65.00	65.00	-4.9	9,076	-0.05%
2021/06/16	2	64.70	0	0.00	64.60	2	9,342	0.02%
2021/06/15	5	65.28	3	65.27	65.00	2	9,745	0.02%
2021/06/11	4	64.83	10.4	64.78	64.90	-6.4	10,415	-0.06%
2021/06/10	1	64.00	4	63.98	64.20	-3	10,545	-0.03%
2021/06/09	2	63.85	0	0.00	63.40	2	10,719	0.02%
2021/06/08	3	64.40	5.1	64.38	64.40	-2.1	11,187	-0.02%
2021/06/07	7	63.19	0.9	63.90	63.50	6.1	11,381	0.05%
2021/06/04	11	63.99	0	0.00	64.00	11	11,419	0.10%
2021/06/03	508	65.32	8	65.09	65.10	500	11,503	4.35%	大買/鉅額交易
2021/06/02	8	66.33	1	66.00	65.90	7	11,547	0.06%
2021/06/01	8	66.40	3.1	65.84	66.40	4.9	11,512	0.04%
2021/05/31	3.1	64.92	1.1	65.60	65.30	2	11,685	0.02%
2021/05/28	2	64.60	5	65.12	64.60	-3	11,746	-0.03%
2021/05/27	351	64.01	1	64.20	64.00	350	11,840	2.96%	大買/鉅額交易
2021/05/26	351	63.87	0	0.00	64.00	351	12,006	2.92%	大買/鉅額交易
2021/05/25	13	64.19	13	64.10	64.30	0	12,460	0.00%
2021/05/24	4	63.30	0	0.00	63.50	4	13,058	0.03%
2021/05/21	3	62.97	5.1	63.67	63.10	-2.1	13,201	-0.02%
2021/05/20	0	0.00	3	62.20	62.20	-3	13,440	-0.02%
2021/05/19	11	61.93	5	62.56	62.10	6	13,616	0.04%
2021/05/18	0	0.00	12.2	61.47	62.70	-12.2	13,799	-0.09%
2021/05/17	17	57.76	23	58.55	57.80	-6	13,988	-0.04%
2021/05/14	1	60.60	15	61.48	60.90	-14	14,093	-0.10%
2021/05/13	4	61.35	11	60.47	61.20	-7	14,457	-0.05%
2021/05/12	372.1	60.05	35	59.01	59.80	337.1	14,679	2.30%	大買/鉅額交易
2021/05/11	380	63.38	27	62.05	62.00	353	15,153	2.33%	大買/鉅額交易
2021/05/10	1	65.30	2	65.20	65.40	-1	15,223	-0.01%
2021/05/07	12	65.76	19	65.86	66.20	-7	15,477	-0.05%
2021/05/06	9	63.98	11	64.04	64.40	-2	15,780	-0.01%
2021/05/05	29.1	64.55	30	64.74	63.60	-0.9	16,217	-0.01%
2021/05/04	346	63.98	375.1	63.62	64.20	-29.1	16,250	-0.18%	大買/大賣/
2021/05/03	335.1	66.80	8	66.98	66.70	327.1	16,320	2.00%	大買/鉅額交易
2021/04/29	64	69.32	2.1	69.25	69.00	61.9	16,341	0.38%
2021/04/28	5	69.84	2	70.10	69.70	3	16,457	0.02%
2021/04/27	154	70.94	8	70.71	70.70	146	16,704	0.87%	大買/鉅額交易
2021/04/26	17.1	69.81	1	69.60	69.60	16.1	16,916	0.09%
2021/04/23	17.3	69.51	15	69.66	69.60	2.3	17,894	0.01%
2021/04/22	136.1	70.00	17	69.92	69.30	119.1	19,364	0.61%	大買/鉅額交易
2021/04/21	329	71.25	35	71.01	70.80	294	21,177	1.39%	大買/鉅額交易
2021/04/20	0.1	70.80	1	71.50	71.00	-0.9	23,422	0.00%
2021/04/19	286.1	71.17	3	71.13	71.10	283.1	24,127	1.17%	大買/鉅額交易
2021/04/16	8	71.85	8	71.53	71.70	0	24,288	0.00%
2021/04/15	68.1	70.51	8	70.48	70.80	60.1	24,357	0.25%
2021/04/14	7.1	71.03	17.1	71.51	71.10	-10.1	24,344	-0.04%
2021/04/13	5.1	72.78	7	72.69	72.10	-2	24,468	-0.01%
2021/04/12	4	72.25	3	72.27	72.10	1	24,572	0.00%
2021/04/09	10	72.39	18	72.14	72.00	-8	24,711	-0.03%
2021/04/08	9.1	72.32	11	72.30	72.30	-1.9	24,687	-0.01%
2021/04/07	30	73.05	7	72.70	73.10	23	24,603	0.09%
2021/04/06	10.1	72.19	8	72.23	72.10	2.1	24,526	0.01%
2021/04/01	27	72.03	19	71.91	71.90	8	24,495	0.03%
2021/03/31	59.1	73.13	49.1	72.87	72.60	10	24,416	0.04%
2021/03/30	66	74.39	6	74.35	74.80	60	24,191	0.25%
2021/03/29	10.2	74.04	5	74.56	74.10	5.2	24,121	0.02%
2021/03/26	6	73.65	4.3	73.94	73.80	1.7	24,108	0.01%
2021/03/25	42	74.52	23	74.20	74.10	19	24,013	0.08%
2021/03/24	24.3	75.58	13	75.68	75.40	11.3	23,836	0.05%
2021/03/23	216.1	76.83	190	77.45	76.10	26.1	23,564	0.11%	大買/大賣/
2021/03/22	78	73.37	10	73.34	74.00	68	22,465	0.30%
2021/03/19	61	73.51	16	73.49	73.00	45	22,308	0.20%
2021/03/18	136.1	75.06	31.2	74.88	74.80	104.9	22,105	0.47%	大買/鉅額交易
2021/03/17	46	74.37	61.2	74.68	73.40	-15.2	21,765	-0.07%
2021/03/16	15.7	72.95	28	72.87	72.50	-12.3	21,200	-0.06%
2021/03/15	11	72.81	16	72.59	72.80	-5	21,150	-0.02%
2021/03/12	52.2	72.84	111	72.75	73.30	-58.8	21,192	-0.28%	大賣/
2021/03/11	23	71.29	59	71.22	71.30	-36	21,120	-0.17%
2021/03/10	1	69.70	7	69.97	69.60	-6	20,960	-0.03%
2021/03/09	17	68.54	5	68.56	69.00	12	20,933	0.06%
2021/03/08	6.6	69.92	3	70.90	69.00	3.6	20,785	0.02%
2021/03/05	91.4	70.77	18	70.29	70.00	73.4	20,689	0.35%
2021/03/04	321	71.14	19	70.99	70.50	302	20,660	1.46%	大買/鉅額交易
2021/03/03	14	69.90	17	69.46	70.80	-3	20,431	-0.01%
2021/03/02	5	70.02	14	70.29	69.30	-9	20,303	-0.04%
2021/02/26	28.1	70.28	14	70.10	70.00	14.1	20,163	0.07%
2021/02/25	315.1	72.14	45	71.64	71.30	270.1	19,931	1.36%	大買/鉅額交易
2021/02/24	47	71.52	48.1	71.77	70.60	-1.1	19,489	-0.01%
2021/02/23	11	69.18	25	69.14	69.70	-14	18,843	-0.07%
2021/02/22	374	70.01	31	69.90	69.70	343	18,685	1.84%	大買/鉅額交易
2021/02/19	333.1	69.08	23	69.13	69.40	310.1	18,424	1.68%	大買/鉅額交易
2021/02/18	9	70.06	23	70.17	70.20	-14	18,213	-0.08%
2021/02/17	25	69.72	87	69.50	69.90	-62	17,982	-0.34%
2021/02/05	41	70.99	49	70.79	70.40	-8	17,708	-0.05%
2021/02/04	56.1	70.60	160	70.41	70.40	-103.9	17,457	-0.60%	大賣/鉅額交易
2021/02/03	25	72.91	22.1	72.88	72.50	2.9	17,039	0.02%
2021/02/02	120.1	75.11	20	73.88	73.60	100.1	16,672	0.60%	大買/
2021/02/01	18.1	73.15	9	73.08	74.90	9.1	15,953	0.06%
2021/01/29	30	75.85	9.2	77.49	74.80	20.8	15,757	0.13%
2021/01/28	67.1	77.34	9	77.13	77.20	58.1	15,459	0.38%
2021/01/27	22	77.71	47	76.83	78.20	-25	15,072	-0.17%
2021/01/26	3.1	75.39	8	74.81	74.40	-5	14,563	-0.03%
2021/01/25	15	76.00	80.2	75.76	75.30	-65.2	14,395	-0.45%
2021/01/22	57	73.86	11	74.31	75.60	46	14,088	0.33%
2021/01/21	23.2	72.85	8	73.22	72.50	15.2	13,851	0.11%
2021/01/20	40.1	73.64	21	73.43	72.10	19.1	13,646	0.14%
2021/01/19	26	76.29	13	76.15	76.00	13	13,299	0.10%
2021/01/18	56	74.84	39.1	75.61	77.30	16.9	12,960	0.13%
2021/01/15	136.6	76.96	120	76.82	75.60	16.6	11,917	0.14%	大買/大賣/
2021/01/14	108	75.75	1,392	74.55	76.90	-1,284	10,349	-12.41%	大買/大賣/鉅額交易
2021/01/13	354.3	70.63	379.4	69.89	72.80	-25.1	8,308	-0.30%	大買/大賣/
2021/01/12	100	67.70	47	67.70	67.70	53	5,923	0.89%
2021/01/11	0	0.00	120	61.60	61.60	-120	5,142	-2.33%	大賣/鉅額交易
2021/01/08	4	55.15	18	55.18	56.00	-14	4,890	-0.29%
2021/01/07	1.3	55.27	2	55.30	55.60	-0.7	4,712	-0.01%
2021/01/06	8	56.34	36	56.55	55.70	-28	4,613	-0.61%
2021/01/05	30	56.30	27	56.06	56.10	3	4,309	0.07%
2021/01/04	2	54.20	20	55.07	55.60	-18	4,071	-0.44%
2020/12/31	7	53.63	0	0.00	53.40	7	3,844	0.18%
2020/12/30	14	53.54	3	53.50	53.60	11	3,760	0.29%
2020/12/29	1	53.70	2	53.50	53.40	-1	3,724	-0.03%
2020/12/28	4	54.18	30	54.16	54.00	-26	3,684	-0.71%
2020/12/25	18	53.77	5.4	53.66	53.70	12.6	3,627	0.35%
2020/12/24	4	52.90	7	52.90	52.70	-3	3,521	-0.09%
2020/12/23	11	52.05	0	0.00	52.10	11	3,454	0.32%
2020/12/22	12	52.72	0	0.00	52.00	12	3,437	0.35%
2020/12/21	5	51.80	0	0.00	52.20	5	3,413	0.15%
2020/12/18	5	52.18	1	52.20	51.90	4	3,403	0.12%
2020/12/17	1	52.50	0	0.00	52.60	1	3,360	0.03%
2020/12/16	3	52.60	0	0.00	52.90	3	3,354	0.09%
2020/12/15	5	52.40	3	52.47	52.00	2	3,341	0.06%
2020/12/14	15	53.07	0	0.00	52.70	15	3,279	0.46%
2020/12/11	12	52.95	90	52.81	53.00	-78	3,205	-2.43%
2020/12/10	20	53.86	115	53.71	53.20	-95	3,128	-3.04%	大賣/
2020/12/09	11	54.81	5	55.04	54.70	6	2,998	0.20%
2020/12/08	20	55.28	67	55.82	54.70	-47	2,877	-1.63%
2020/12/07	32	54.84	71.1	54.06	56.30	-39.1	2,632	-1.49%
2020/12/04	10	52.35	53	52.39	52.50	-43	2,227	-1.93%
2020/12/03	13.1	51.91	150	51.97	51.60	-136.9	2,175	-6.29%	大賣/鉅額交易
2020/12/02	5	52.24	105	52.40	52.20	-100	2,119	-4.72%	大賣/
2020/12/01	12	52.24	5.1	52.38	52.40	6.9	2,123	0.32%
2020/11/30	8	52.33	18	52.47	52.60	-10	2,111	-0.47%
2020/11/27	4	52.28	2	52.10	52.10	2	2,002	0.10%
2020/11/26	17	52.09	0	0.00	52.20	17	2,000	0.85%
2020/11/25	4	51.80	0	0.00	51.60	4	2,039	0.20%
2020/11/24	4	51.98	2.3	52.09	51.60	1.7	2,028	0.09%
2020/11/23	2	52.30	1	52.30	52.40	1	2,003	0.05%
2020/11/20	10	52.10	0	0.00	52.10	10	1,960	0.51%
2020/11/19	0	0.00	0.2	51.80	51.50	-0.2	1,946	-0.01%
2020/11/18	1	51.70	0	0.00	51.80	1	1,948	0.05%
2020/11/16	0	0.00	2	51.10	51.50	-2	1,987	-0.10%
2020/11/13	5	51.14	0	0.00	51.00	5	1,988	0.25%
2020/11/12	13.4	52.02	1	52.30	52.30	12.4	1,946	0.64%
2020/11/11	1	52.00	11	51.64	52.30	-10	1,952	-0.51%
2020/11/10	0	0.00	1	51.60	51.60	-1	1,934	-0.05%
2020/11/09	0	0.00	2	51.75	51.70	-2	1,966	-0.10%
2020/11/06	4	51.50	4	51.30	51.30	0	1,968	0.00%
2020/11/04	1	51.40	0	0.00	51.10	1	1,995	0.05%
2020/11/03	0	0.00	1	50.90	51.10	-1	2,012	-0.05%
2020/11/02	1	50.30	0	0.00	50.30	1	2,025	0.05%
2020/10/30	4	50.23	2	50.10	50.10	2	2,045	0.10%
2020/10/29	0	0.00	1	50.20	50.40	-1	2,036	-0.05%
2020/10/28	1	51.10	0	0.00	51.00	1	2,052	0.05%
2020/10/23	1	51.50	0	0.00	51.70	1	2,118	0.05%
2020/10/21	3	51.67	0	0.00	51.40	3	2,221	0.14%
2020/10/16	1	51.20	0	0.00	51.20	1	2,420	0.04%
2020/10/15	1	51.40	0	0.00	51.40	1	2,494	0.04%
2020/10/13	1	51.60	2	51.80	52.00	-1	2,672	-0.04%
2020/10/08	3	51.57	100	51.60	52.10	-97	2,790	-3.48%
2020/10/07	1	51.50	0	0.00	51.40	1	2,825	0.04%
2020/10/06	1	51.80	4.1	51.78	51.90	-3.1	2,864	-0.11%
2020/09/24	3	50.50	160	50.20	50.30	-157	3,106	-5.05%	大賣/鉅額交易
2020/09/23	3	51.23	1	51.30	51.40	2	3,069	0.07%
2020/09/22	1	52.00	0	0.00	52.00	1	3,132	0.03%
2020/09/21	30	53.50	2	53.10	53.00	28	3,162	0.89%
2020/09/18	1	53.20	0	0.00	52.60	1	3,183	0.03%
2020/09/15	1	52.90	1	53.20	53.20	0	3,260	0.00%
2020/09/14	1	52.80	1	52.80	52.80	0	3,342	0.00%
2020/09/11	0	0.00	1	52.40	52.70	-1	3,368	-0.03%
2020/09/10	0.1	52.30	1.3	52.38	52.30	-1.2	3,385	-0.04%
2020/09/09	0	0.00	3	52.07	52.10	-3	3,405	-0.09%
2020/09/08	4	52.60	2.8	52.40	52.30	1.2	3,422	0.04%
2020/09/07	0	0.00	2	52.80	52.70	-2	3,443	-0.06%
2020/09/04	2	52.45	0	0.00	52.50	2	3,478	0.06%
2020/09/03	0	0.00	2	53.60	53.30	-2	3,473	-0.06%
2020/09/01	0	0.00	1.1	53.00	53.00	-1.1	3,495	-0.03%
2020/08/31	2	52.60	0	0.00	52.20	2	3,513	0.06%
2020/08/27	1	52.90	1	53.10	53.10	0	3,529	0.00%
2020/08/25	71	52.99	2	53.05	53.10	69	3,558	1.94%
2020/08/21	3	51.50	0.1	51.90	51.80	3	3,590	0.08%
2020/08/20	12	51.30	1	51.20	51.20	11	3,581	0.31%
2020/08/18	3	53.93	0	0.00	54.00	3	3,510	0.09%
2020/08/17	4	53.88	3	54.27	54.30	1	3,521	0.03%
2020/08/14	0	0.00	4	53.43	53.60	-4	3,521	-0.11%
2020/08/13	5	53.16	5	53.48	53.10	0	3,519	0.00%
2020/08/12	2	53.65	3	53.60	53.60	-1	3,485	-0.03%
2020/08/11	3	53.83	0	0.00	53.70	3	3,501	0.09%
2020/08/10	1	54.60	14	54.46	54.40	-13	3,522	-0.37%
2020/08/07	1	54.20	2	54.60	54.30	-1	3,561	-0.03%
2020/08/06	2	54.70	0	0.00	54.80	2	3,566	0.06%
2020/08/05	30	54.80	6	54.70	54.50	24	3,592	0.67%
2020/08/03	1	54.30	0	0.00	53.90	1	3,640	0.03%
2020/07/31	8	54.34	0	0.00	54.20	8	3,640	0.22%
2020/07/29	4	53.75	2	53.75	53.70	2	3,676	0.05%
2020/07/28	2	53.60	1	54.80	53.60	1	3,734	0.03%
2020/07/27	0	0.00	6	53.70	53.60	-6	3,923	-0.15%
2020/07/24	2	54.40	2	54.50	54.20	0	3,912	0.00%
2020/07/23	38	55.55	1	56.20	55.30	37	3,881	0.95%
2020/07/22	2	57.70	6	57.93	58.00	-4	3,845	-0.10%
2020/07/21	102	57.70	8	57.61	57.60	94	3,757	2.50%	大買/
2020/07/20	103	57.05	9	58.16	56.90	94	3,695	2.54%	大買/
2020/07/17	109	57.85	2	58.15	57.70	107	3,632	2.95%	大買/鉅額交易
2020/07/16	56.1	57.73	4	57.68	58.00	52.1	3,580	1.45%
2020/07/15	35	57.75	7	58.04	57.20	28	3,552	0.79%
2020/07/14	151	58.17	3	58.30	57.70	148	3,530	4.19%	大買/鉅額交易
2020/07/13	0	0.00	0.3	57.90	58.00	-0.3	3,522	-0.01%
2020/07/10	1	57.40	0	0.00	57.10	1	3,528	0.03%
2020/07/09	3	58.00	4	58.35	58.00	-1	3,536	-0.03%
2020/07/08	6	58.02	13	57.85	58.20	-7	3,499	-0.20%
2020/07/07	5	57.98	4	58.50	57.90	1	3,496	0.03%
2020/07/06	5	57.86	17.1	57.86	57.80	-12.1	3,540	-0.34%
2020/07/03	2	56.90	9	57.56	57.00	-7	3,549	-0.20%
2020/07/02	2	57.05	6	57.00	57.40	-4	3,543	-0.11%
2020/07/01	8	57.66	9	57.29	57.00	-1	3,542	-0.03%
2020/06/30	9	56.21	6	56.23	56.50	3	3,455	0.09%
2020/06/29	9	55.42	48	55.41	55.20	-39	3,419	-1.14%
2020/06/24	54	55.83	3	55.87	55.90	51	3,392	1.50%
2020/06/23	2	54.85	3	54.80	54.70	-1	3,334	-0.03%
2020/06/22	1	54.30	0	0.00	54.40	1	3,338	0.03%
2020/06/19	11.1	54.48	0	0.00	54.10	11.1	3,365	0.33%
2020/06/18	0	0.00	6	55.20	55.20	-6	3,317	-0.18%
2020/06/17	0	0.00	1	54.70	54.50	-1	3,313	-0.03%
2020/06/16	0	0.00	11	54.12	54.10	-11	3,379	-0.33%
2020/06/15	4	53.40	87	53.36	53.10	-83	3,485	-2.38%
2020/06/12	2	53.50	0	0.00	53.80	2	3,523	0.06%
2020/06/11	5	55.10	8	55.06	54.50	-3	3,600	-0.08%
2020/06/10	1	55.80	0	0.00	55.70	1	3,628	0.03%
2020/06/09	1	55.30	2	55.40	55.40	-1	3,744	-0.03%
2020/06/08	11	55.35	0	0.00	55.80	11	3,846	0.29%
2020/06/05	5	55.60	1	55.70	55.50	4	3,834	0.10%
2020/06/04	2	55.25	5	54.90	55.20	-3	3,822	-0.08%
2020/06/03	5	54.94	1	55.00	55.20	4	3,835	0.10%
2020/06/02	0	0.00	1	54.50	54.30	-1	3,837	-0.03%
2020/06/01	0	0.00	3.2	54.29	54.00	-3.2	3,825	-0.08%
2020/05/29	12	53.43	2	53.60	53.90	10	3,823	0.26%
2020/05/28	2	54.35	2	54.20	53.70	0	3,791	0.00%
2020/05/27	1	54.30	2	53.80	54.30	-1	3,829	-0.03%
2020/05/25	5	52.86	1	53.20	53.20	4	3,859	0.10%
2020/05/22	3	54.10	13	54.20	53.60	-10	3,860	-0.26%
2020/05/21	3	54.83	2	55.10	55.10	1	3,856	0.03%
2020/05/20	0	0.00	2	54.70	54.70	-2	3,844	-0.05%
2020/05/19	0.7	54.60	0	0.00	54.50	0.7	3,843	0.02%
2020/05/18	5	53.92	4	53.70	53.70	1	3,845	0.03%
2020/05/15	7	54.83	5	54.52	54.80	2	3,815	0.05%
2020/05/14	3	55.80	2	55.75	55.50	1	3,778	0.03%
2020/05/13	3	56.70	3	56.53	56.80	0	3,739	0.00%
2020/05/12	6	56.52	12	56.83	56.50	-6	3,743	-0.16%
2020/05/11	5	57.28	4	57.43	57.40	1	3,742	0.03%
2020/05/08	12	56.33	3	56.40	56.20	9	3,714	0.24%
2020/05/07	5	56.00	1	56.00	56.00	4	3,679	0.11%
2020/05/06	17	56.12	1	55.50	55.50	16	3,663	0.44%
2020/05/05	5	55.86	3	55.97	55.90	2	3,633	0.06%
2020/05/04	5	55.78	0	0.00	56.30	5	3,626	0.14%
2020/04/30	14	57.79	9	57.79	57.60	5	3,581	0.14%
2020/04/29	5	55.02	5.1	54.90	54.90	-0.1	3,414	0.00%
2020/04/28	2.1	54.65	25.8	54.70	54.60	-23.7	3,425	-0.69%
2020/04/27	4	54.53	2	54.55	54.60	2	3,521	0.06%
2020/04/24	3	53.80	3	53.70	53.60	0	3,505	0.00%
2020/04/23	0	0.00	5	53.80	53.80	-5	3,521	-0.14%
2020/04/22	3	52.23	6.1	53.04	53.10	-3.1	3,514	-0.09%
2020/04/21	10	53.34	9	52.40	52.40	1	3,505	0.03%
2020/04/20	4	54.30	0	0.00	54.40	4	3,478	0.11%
2020/04/17	52.2	54.60	3	54.63	54.50	49.2	3,472	1.42%
2020/04/16	2	54.10	0	0.00	54.00	2	3,419	0.06%
2020/04/15	12	54.65	23	54.60	54.50	-11	3,391	-0.32%
2020/04/14	1	54.20	0	0.00	54.30	1	3,367	0.03%
2020/04/13	2	53.75	0	0.00	53.50	2	3,353	0.06%
2020/04/10	5	53.90	250	54.06	54.30	-245	3,367	-7.28%	大賣/鉅額交易
2020/04/09	5	55.02	13	55.41	54.80	-8	3,354	-0.24%
2020/04/08	3	52.00	3	52.67	53.40	0	3,239	0.00%
2020/04/07	2	50.90	43	51.01	51.20	-41	3,189	-1.29%
2020/04/06	50	49.47	0	0.00	49.95	50	3,167	1.58%
2020/03/31	4	49.33	4	49.28	49.50	0	3,161	0.00%
2020/03/30	2	49.10	2	49.25	49.25	0	3,144	0.00%
2020/03/27	3	49.78	11	50.38	49.55	-8	3,154	-0.25%
2020/03/26	6	49.89	0	0.00	49.65	6	3,135	0.19%
2020/03/25	8	50.11	44	50.18	49.95	-36	3,165	-1.14%
2020/03/24	1	48.75	14	48.70	48.75	-13	3,153	-0.41%
2020/03/23	26	47.31	6	47.00	46.95	20	3,187	0.63%
2020/03/20	3	48.53	2	49.50	49.50	1	3,220	0.03%
2020/03/19	19	47.83	9	46.56	46.20	10	3,172	0.32%
2020/03/18	6	50.40	8	50.13	50.00	-2	3,119	-0.06%
2020/03/17	371	50.58	32.1	50.51	51.00	338.9	3,177	10.67%	大買/鉅額交易
2020/03/16	207.1	52.00	5	52.36	52.00	202.1	3,134	6.45%	大買/鉅額交易
2020/03/13	288	51.71	22	51.25	53.30	266	3,082	8.63%	大買/鉅額交易
2020/03/12	152	55.49	51	55.54	55.20	101	2,982	3.39%	大買/鉅額交易
2020/03/11	3	58.17	2	58.10	58.10	1	2,899	0.03%
2020/03/10	1	58.10	1	58.00	58.10	0	2,910	0.00%
2020/03/09	0	0.00	4	58.28	58.50	-4	2,907	-0.14%
2020/03/06	19	58.78	0	0.00	58.50	19	2,863	0.66%
2020/03/04	3	59.20	2	59.00	59.00	1	2,858	0.03%
2020/03/03	1	59.30	21	59.60	59.20	-20	2,843	-0.70%
2020/03/02	104	58.69	3	58.57	58.70	101	2,850	3.54%	大買/鉅額交易
2020/02/27	1	59.60	10	59.60	59.50	-9	2,885	-0.31%
2020/02/26	1	59.60	10	59.70	59.60	-9	2,863	-0.31%
2020/02/25	10	59.20	0	0.00	59.90	10	2,870	0.35%
2020/02/24	13	60.08	0	0.00	60.10	13	2,888	0.45%
2020/02/21	1	60.40	11	60.68	60.50	-10	2,895	-0.35%
2020/02/20	5	60.74	22	61.07	60.70	-17	2,941	-0.58%
2020/02/19	9	60.79	17	60.54	61.10	-8	2,964	-0.27%
2020/02/18	2	60.50	0	0.00	60.40	2	2,976	0.07%
2020/02/17	11	60.75	1	60.60	60.60	10	3,025	0.33%
2020/02/14	1	61.30	25.2	61.36	61.20	-24.2	3,032	-0.80%
2020/02/13	2	61.30	4	61.35	61.30	-2	3,058	-0.07%
2020/02/12	4	61.15	23	61.10	61.20	-19	3,074	-0.62%
2020/02/11	3	60.63	1	60.60	60.60	2	3,095	0.06%
2020/02/10	43	60.40	31	59.82	60.40	12	3,125	0.38%
2020/02/07	4	60.93	1	60.90	61.40	3	3,186	0.09%
2020/02/06	9.3	61.48	8	61.59	61.60	1.3	3,264	0.04%
2020/02/05	3	60.93	4	60.80	61.00	-1	3,438	-0.03%
2020/02/04	7	59.77	1	61.00	61.00	6	3,554	0.17%
2020/02/03	9	58.66	7	59.16	59.30	2	3,564	0.06%
2020/01/31	4	60.60	5	60.86	60.50	-1	3,521	-0.03%
2020/01/30	133.2	60.80	11	60.77	59.80	122.2	3,507	3.48%	大買/鉅額交易
2020/01/20	3	66.33	7.2	65.96	65.90	-4.2	3,396	-0.12%
2020/01/17	151	65.60	21	65.66	66.00	130	3,405	3.82%	大買/鉅額交易
2020/01/16	0	0.00	1	65.10	65.20	-1	3,385	-0.03%
2020/01/15	2	65.15	0	0.00	65.40	2	3,408	0.06%
2020/01/14	82	65.60	0	0.00	65.60	82	3,430	2.39%
2020/01/13	1	65.00	0	0.00	65.00	1	3,435	0.03%
2020/01/10	1	64.90	11	64.90	64.90	-10	3,451	-0.29%
2020/01/09	3	64.60	10	64.70	64.80	-7	3,479	-0.20%
2020/01/08	8	64.21	2	64.30	64.30	6	3,487	0.17%
2020/01/07	3	64.80	3	64.90	65.00	0	3,466	0.00%
2020/01/06	6	65.38	11	65.65	65.30	-5	3,461	-0.14%
2020/01/03	3	66.40	13	66.70	66.60	-10	3,467	-0.29%
2020/01/02	3	66.47	10	66.40	66.30	-7	3,487	-0.20%
2019/12/31	6	66.28	0	0.00	66.20	6	3,517	0.17%
2019/12/30	2	67.00	8	66.86	66.60	-6	3,513	-0.17%
2019/12/27	7	67.00	20	67.40	67.00	-13	3,513	-0.37%
2019/12/26	2	67.00	8	67.03	67.00	-6	3,489	-0.17%
2019/12/25	3	67.10	2.5	67.54	67.50	0.5	3,498	0.01%
2019/12/24	3	67.03	0	0.00	67.00	3	3,508	0.09%
2019/12/23	2	67.50	0.1	67.60	67.60	1.9	3,526	0.05%
2019/12/20	2	68.15	0	0.00	67.60	2	3,554	0.06%
2019/12/19	1	68.70	0	0.00	68.60	1	3,560	0.03%
2019/12/18	7	68.67	4	69.03	69.10	3	3,545	0.08%
2019/12/17	15	68.54	1	68.80	68.80	14	3,610	0.39%
2019/12/16	7	69.69	1	69.20	69.20	6	3,592	0.17%
2019/12/13	8	69.33	2	69.10	68.80	6	3,596	0.17%
2019/12/12	14	69.53	7	70.19	68.80	7	3,555	0.20%
2019/12/11	0	0.00	12.4	68.56	68.80	-12.4	3,452	-0.36%
2019/12/09	0	0.00	2	68.00	67.90	-2	3,437	-0.06%
2019/12/06	10.5	66.36	6	66.98	67.30	4.5	3,411	0.13%
2019/12/05	2.2	67.28	3	67.57	67.50	-0.8	3,385	-0.02%
2019/12/04	4	66.77	2	66.95	67.10	2	3,370	0.06%
2019/12/03	2	66.90	5	67.00	67.00	-3	3,372	-0.09%
2019/12/02	2	66.60	6	66.85	66.80	-4	3,372	-0.12%
2019/11/29	2	67.15	0	0.00	66.60	2	3,357	0.06%
2019/11/28	0	0.00	1	68.20	68.00	-1	3,332	-0.03%
2019/11/27	5	68.00	1	68.20	68.10	4	3,354	0.12%
2019/11/26	0	0.00	20	68.42	68.50	-20	3,338	-0.60%
2019/11/25	1.1	67.47	0	0.00	67.20	1.1	3,265	0.03%
2019/11/22	0	0.00	1	67.30	67.40	-1	3,274	-0.03%
2019/11/21	31	66.43	3	67.20	67.20	28	3,261	0.86%
2019/11/20	10	66.80	1	66.80	67.20	9	3,263	0.28%
2019/11/19	1	66.70	9	67.16	67.20	-8	3,257	-0.25%
2019/11/18	8.6	65.61	0	0.00	66.70	8.6	3,230	0.26%
2019/11/15	4	65.25	4	65.60	65.40	0	3,207	0.00%
2019/11/14	16	65.35	2	65.00	65.00	14	3,202	0.44%
2019/11/12	2	66.00	0	0.00	66.80	2	3,190	0.06%
2019/11/11	17	66.03	1	65.90	65.90	16	3,172	0.50%
2019/11/08	11	67.25	4.6	67.44	67.00	6.4	3,142	0.21%
2019/11/07	24	66.60	5	66.66	66.70	19	3,104	0.61%
2019/11/06	38	67.58	4	67.63	67.50	34	3,073	1.11%
2019/11/05	7	68.99	17	69.61	68.90	-10	3,033	-0.33%
2019/11/04	26	68.35	21.1	68.87	69.30	4.9	2,979	0.17%
2019/11/01	7	66.57	21	66.69	67.30	-14	2,808	-0.50%
2019/10/31	2	65.15	1	65.70	65.20	1	2,718	0.04%
2019/10/30	0	0.00	3	65.60	65.50	-3	2,742	-0.11%
2019/10/29	3	65.00	1	65.70	65.40	2	2,737	0.07%
2019/10/28	6.1	64.83	0	0.00	64.90	6.1	2,706	0.23%
2019/10/25	5	64.70	3	64.70	64.70	2	2,717	0.07%
2019/10/24	4	65.55	2	65.30	65.30	2	2,707	0.07%
2019/10/23	3	65.43	3	65.30	65.40	0	2,745	0.00%
2019/10/22	1	66.20	0	0.00	65.70	1	2,779	0.04%
2019/10/21	2	65.60	10	65.60	65.60	-8	2,781	-0.29%
2019/10/18	3	65.20	1	65.10	65.10	2	2,783	0.07%
2019/10/17	7	64.34	3	65.00	65.20	4	2,780	0.14%
2019/10/16	0	0.00	1	64.40	64.50	-1	2,760	-0.04%
2019/10/14	2	63.70	2.5	63.74	63.90	-0.5	2,818	-0.02%
2019/10/09	51	63.72	2	63.20	63.00	49	2,835	1.73%
2019/10/08	1	64.90	7	64.61	64.50	-6	2,855	-0.21%
2019/10/07	3	63.47	2	63.40	63.50	1	2,938	0.03%
2019/10/04	0	0.00	9	64.58	64.80	-9	2,897	-0.31%
2019/10/03	2	64.80	1	64.70	64.80	1	2,895	0.03%
2019/10/02	5	65.34	10	65.62	65.70	-5	2,886	-0.17%
2019/10/01	5	65.16	2	65.05	65.50	3	2,878	0.10%
2019/09/27	2.1	64.89	1	65.60	64.70	1.1	2,847	0.04%
2019/09/26	5.1	65.30	2	65.25	65.30	3.1	2,822	0.11%
2019/09/25	1	65.50	0	0.00	66.00	1	2,787	0.04%
2019/09/24	1	66.00	2	66.00	66.40	-1	2,755	-0.04%
2019/09/23	1	65.70	1	65.50	65.90	0	2,699	0.00%
2019/09/20	3	65.93	1	66.50	65.60	2	2,699	0.07%
2019/09/19	8	64.90	7	64.96	64.90	1	2,559	0.04%
2019/09/18	1	64.50	2	64.80	64.80	-1	2,524	-0.04%
2019/09/17	1	64.20	3	63.87	63.80	-2	2,479	-0.08%
2019/09/16	0.6	64.50	4	64.50	64.70	-3.4	2,502	-0.14%
2019/09/12	2	64.30	34	64.14	64.30	-32	2,507	-1.28%
2019/09/11	1.5	63.73	2	63.55	63.60	-0.5	2,484	-0.02%
2019/09/10	11	63.39	0	0.00	63.40	11	2,484	0.44%
2019/09/09	1	63.40	0	0.00	63.40	1	2,496	0.04%
2019/09/06	1	63.90	0	0.00	63.40	1	2,511	0.04%
2019/09/05	1	63.10	0	0.00	63.30	1	2,502	0.04%
2019/09/03	31	63.02	0	0.00	62.50	31	2,487	1.25%
2019/09/02	21	63.10	2	63.20	63.50	19	2,485	0.76%
2019/08/30	2	63.05	0	0.00	63.40	2	2,492	0.08%
2019/08/29	2	62.00	5	62.00	62.20	-3	2,467	-0.12%
2019/08/28	1	62.20	3	62.23	62.20	-2	2,465	-0.08%
2019/08/26	2	62.90	0	0.00	62.70	2	2,446	0.08%
2019/08/23	4	63.88	13	64.15	64.30	-9	2,455	-0.37%
2019/08/22	2	63.30	4	63.40	63.40	-2	2,442	-0.08%
2019/08/21	2	63.10	0	0.00	63.30	2	2,467	0.08%
2019/08/20	6	62.42	0	0.00	62.40	6	2,448	0.25%
2019/08/19	0	0.00	1	63.00	62.30	-1	2,435	-0.04%
2019/08/16	22	62.55	10	62.40	62.80	12	2,439	0.49%
2019/08/15	1	60.90	0.1	61.40	61.40	0.9	2,422	0.04%
2019/08/14	1	61.90	0	0.00	61.30	1	2,408	0.04%
2019/08/13	11	61.04	1	61.60	61.30	10	2,392	0.42%
2019/08/08	0	0.00	1	61.00	61.20	-1	2,405	-0.04%
2019/08/07	3	60.50	0	0.00	60.20	3	2,408	0.12%
2019/08/06	1	60.50	0	0.00	60.80	1	2,402	0.04%
2019/08/05	3	60.70	1	60.70	60.50	2	2,382	0.08%
2019/08/02	11	61.54	0	0.00	61.30	11	2,362	0.47%
2019/08/01	1	63.40	0	0.00	63.60	1	2,349	0.04%
2019/07/31	0	0.00	2	63.90	64.30	-2	2,308	-0.09%
2019/07/30	2	64.70	1	64.30	64.30	1	2,302	0.04%
2019/07/29	0	0.00	1	64.50	64.80	-1	2,330	-0.04%
2019/07/26	1	64.00	0	0.00	64.30	1	2,315	0.04%
2019/07/25	10	63.75	6	63.85	64.60	4	2,319	0.17%
2019/07/24	17	66.85	0	0.00	66.70	17	2,282	0.74%
2019/07/23	8	67.39	8	67.35	67.30	0	2,217	0.00%
2019/07/22	4	67.43	0	0.00	67.50	4	2,195	0.18%
2019/07/19	1	67.00	2	67.30	67.00	-1	2,171	-0.05%
2019/07/18	0	0.00	2	66.65	66.80	-2	2,149	-0.09%
2019/07/17	2.3	66.76	0	0.00	66.80	2.3	2,178	0.11%
2019/07/16	14	67.01	0	0.00	67.10	14	2,170	0.65%
2019/07/15	1	66.00	0	0.00	66.10	1	2,153	0.05%
2019/07/12	0	0.00	1	66.70	66.10	-1	2,251	-0.04%
2019/07/11	0	0.00	3	66.03	65.90	-3	2,258	-0.13%
2019/07/08	0.2	64.30	1	64.40	64.40	-0.8	2,352	-0.03%
2019/07/05	0.2	64.60	0	0.00	64.60	0.2	2,382	0.01%
2019/07/04	1	64.20	4	64.38	64.40	-3	2,475	-0.12%
2019/07/03	1	63.80	15	64.07	64.10	-14	2,500	-0.56%
2019/07/01	0	0.00	1	63.90	64.10	-1	2,643	-0.04%
2019/06/28	5	63.08	0	0.00	63.10	5	2,719	0.18%
2019/06/25	1	64.10	0	0.00	63.60	1	2,931	0.03%
2019/06/21	2	63.00	2	64.05	64.20	0	2,957	0.00%
2019/06/20	6.5	63.17	4	63.35	63.60	2.5	2,925	0.09%
2019/06/19	5.3	61.94	37	61.97	62.10	-31.7	2,921	-1.09%
2019/06/18	4	61.60	1	61.80	61.40	3	2,912	0.10%
2019/06/17	4	61.60	2	61.90	61.80	2	2,902	0.07%
2019/06/14	2	62.20	2	62.05	62.10	0	2,889	0.00%
2019/06/12	0	0.00	0.1	62.10	61.80	-0.1	3,043	0.00%
2019/06/11	1	62.00	1	61.90	61.90	0	3,037	0.00%
2019/06/06	1	60.90	0	0.00	61.10	1	3,063	0.03%
2019/06/04	1	61.30	0	0.00	61.60	1	3,079	0.03%
2019/06/03	0	0.00	2.1	61.87	61.90	-2.1	3,089	-0.07%
2019/05/31	2	61.45	1	61.60	61.50	1	3,098	0.03%
2019/05/30	1	61.00	0	0.00	60.90	1	3,080	0.03%
2019/05/28	1	60.50	2	60.70	60.50	-1	3,106	-0.03%
2019/05/27	2.1	60.85	0	0.00	60.90	2.1	3,097	0.07%
2019/05/23	2	60.40	0	0.00	60.70	2	3,155	0.06%
2019/05/22	0	0.00	2	61.10	61.00	-2	3,152	-0.06%
2019/05/21	0	0.00	1	61.50	61.60	-1	3,173	-0.03%
2019/05/20	2	61.00	0	0.00	61.00	2	3,164	0.06%
2019/05/17	3	61.30	0	0.00	60.70	3	3,173	0.09%
2019/05/14	1	63.40	1	63.70	63.30	0	3,151	0.00%
2019/05/13	2	64.20	1	64.40	64.00	1	3,151	0.03%
2019/05/09	2	66.70	0	0.00	66.10	2	3,183	0.06%
2019/05/06	12	68.30	2	67.20	67.30	10	3,145	0.32%
2019/05/03	0	0.00	1	69.70	70.00	-1	3,111	-0.03%
2019/05/02	0	69.40	0	0.00	69.40	0	3,103	0.00%
2019/04/30	2	68.61	2	69.10	69.20	0	3,097	0.00%
2019/04/29	0	69.00	0	0.00	69.40	0	3,111	0.00%
2019/04/26	6.1	68.59	0	0.00	68.90	6.1	3,156	0.19%
2019/04/25	0	0.00	2	69.90	69.80	-2	3,184	-0.06%
2019/04/24	0.1	69.60	0	0.00	69.70	0.1	3,224	0.00%
2019/04/23	2	70.20	0	0.00	70.00	2	3,261	0.06%
2019/04/22	0	0.00	1	69.30	69.50	-1	3,237	-0.03%
2019/04/19	1.1	71.23	4.1	69.93	70.00	-3	3,250	-0.09%
2019/04/18	11	73.13	89	73.61	71.10	-78	3,247	-2.40%
2019/04/17	0	71.70	3.1	72.15	72.00	-3.1	3,148	-0.10%
2019/04/16	0	0.00	9	71.08	71.20	-9	3,099	-0.29%
2019/04/15	5	69.42	103.3	70.73	71.10	-98.3	3,044	-3.23%	大賣/
2019/04/12	2	68.15	12	68.13	68.50	-10	2,972	-0.34%
2019/04/11	0	0.00	14	67.59	67.30	-14	2,906	-0.48%
2019/04/10	3	66.93	3.8	67.33	67.30	-0.8	2,869	-0.03%
2019/04/09	2	66.30	2	66.30	66.80	0	2,774	0.00%
2019/04/08	2	66.35	4	66.80	66.70	-2	2,753	-0.07%
2019/04/03	6	64.68	3	64.67	65.00	3	2,644	0.11%
2019/04/02	2	64.70	10.1	64.66	64.80	-8.1	2,605	-0.31%
2019/04/01	8.1	63.90	8.1	63.91	63.80	0	2,515	0.00%
2019/03/29	36	61.49	0	0.00	61.50	36	2,361	1.52%
2019/03/28	1	62.40	0	0.00	62.00	1	2,322	0.04%
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/26	4	61.90	0	0.00	62.30	4	2,285	0.18%
2019/03/25	2	61.40	0	0.00	61.80	2	2,271	0.09%
2019/03/22	1	63.30	0	0.00	62.60	1	2,252	0.04%
2019/03/21	0	0.00	52	63.53	63.60	-52	2,241	-2.32%
2019/03/20	1.1	62.82	1	63.00	63.10	0.1	2,269	0.00%
2019/03/19	0	0.00	1	62.90	63.00	-1	2,303	-0.04%
2019/03/18	10	62.42	1	62.40	62.50	9	2,379	0.38%
2019/03/15	1	62.30	1	62.40	62.40	0	2,362	0.00%
2019/03/14	1	61.90	0	0.00	62.00	1	2,213	0.05%
2019/03/13	0	0.00	13	61.42	61.70	-13	2,263	-0.57%
2019/03/12	2	61.20	2	61.70	61.40	0	2,262	0.00%
2019/03/08	0	0.00	1	61.10	61.00	-1	2,343	-0.04%
2019/03/06	3	61.93	9	61.90	62.20	-6	2,592	-0.23%
2019/03/05	7	61.83	3	61.90	61.90	4	2,630	0.15%
2019/03/04	2	61.80	2	62.20	62.20	0	2,653	0.00%
2019/02/27	6	62.62	3	63.10	63.10	3	2,629	0.11%
2019/02/26	0	0.00	30	63.78	62.60	-30	2,632	-1.14%
2019/02/25	3	63.03	2.6	63.05	63.50	0.4	2,614	0.02%
2019/02/22	0	0.00	4	62.23	62.30	-4	2,616	-0.15%
2019/02/21	0	0.00	2	62.10	62.20	-2	2,656	-0.08%
2019/02/20	1	61.60	2	62.00	62.00	-1	2,649	-0.04%
2019/02/19	0	0.00	1	60.90	60.90	-1	2,671	-0.04%
2019/02/18	0	0.00	3	60.30	60.20	-3	2,725	-0.11%
2019/02/15	2	60.50	0	0.00	60.30	2	2,726	0.07%
2019/02/13	2	60.70	1	60.70	61.20	1	2,788	0.04%
2019/02/12	2	60.20	2	60.30	60.40	0	2,764	0.00%
2019/02/11	4	59.75	0	0.00	59.50	4	2,750	0.15%
2019/01/30	6	59.00	1	59.20	59.20	5	2,739	0.18%
2019/01/29	0.1	59.00	2	59.00	59.00	-1.9	2,708	-0.07%
2019/01/28	2.1	59.15	3	59.20	59.30	-0.9	2,712	-0.03%
2019/01/25	1	58.50	0	0.00	58.50	1	2,709	0.04%
2019/01/23	2	58.20	0	0.00	58.20	2	2,708	0.07%
2019/01/22	1	58.40	30	58.50	58.30	-29	2,716	-1.07%
2019/01/21	30	59.15	4	59.13	59.20	26	2,717	0.96%
2019/01/18	0	0.00	1	58.10	58.60	-1	2,721	-0.04%
2019/01/17	2	57.80	1	57.90	57.90	1	2,715	0.04%
2019/01/16	2	57.90	0	0.00	57.80	2	2,703	0.07%
2019/01/15	5	57.84	0	0.00	57.80	5	2,710	0.18%
2019/01/14	0	0.00	1	57.90	57.80	-1	2,683	-0.04%
2019/01/11	2	58.40	10	58.40	58.30	-8	2,732	-0.29%
2019/01/10	3	58.00	0	0.00	58.30	3	2,715	0.11%
2019/01/09	3	59.33	0	0.00	59.20	3	2,704	0.11%
2019/01/07	0	0.00	2	59.50	58.90	-2	2,715	-0.07%
2019/01/04	6	58.60	3	58.90	58.90	3	2,752	0.11%
2019/01/03	1	60.10	2	60.00	60.00	-1	2,882	-0.03%
2018/12/27	0	0.00	3	60.50	60.30	-3	2,952	-0.10%
2018/12/26	2	60.00	1	60.00	60.00	1	2,956	0.03%
2018/12/25	3	59.87	0	0.00	60.20	3	2,954	0.10%
2018/12/20	2	60.55	1	61.20	60.30	1	2,994	0.03%
2018/12/19	1	60.60	6	60.77	61.00	-5	2,996	-0.17%
2018/12/18	1	60.00	0	0.00	60.30	1	3,029	0.03%
2018/12/17	0	0.00	1	60.90	60.60	-1	3,058	-0.03%
2018/12/13	3	60.63	0	0.00	61.30	3	3,065	0.10%
2018/12/12	0	0.00	3	60.67	61.00	-3	3,043	-0.10%
2018/12/11	11	59.52	4	59.80	59.80	7	3,016	0.23%
2018/12/10	3	60.87	0	0.00	61.00	3	2,957	0.10%
2018/12/07	0.6	62.30	4	61.95	62.20	-3.4	2,971	-0.11%
2018/12/06	2	60.95	3	62.00	61.50	-1	3,007	-0.03%
2018/12/05	4	61.95	4	61.90	62.00	0	2,967	0.00%
2018/12/04	3	62.77	3	62.90	62.80	0	3,000	0.00%
2018/12/03	0	0.00	8	63.19	63.30	-8	3,000	-0.27%
2018/11/30	12	61.31	3	62.20	62.20	9	2,962	0.30%
2018/11/29	3	61.50	1	61.70	61.30	2	2,796	0.07%
2018/11/28	16	61.71	1	61.60	62.10	15	2,739	0.55%
2018/11/27	5	61.00	2	61.20	61.20	3	2,710	0.11%
2018/11/23	4	60.90	11	61.20	60.90	-7	2,716	-0.26%
2018/11/22	2	61.30	11	61.31	61.20	-9	2,728	-0.33%
2018/11/21	2.1	60.98	1	61.00	61.20	1.1	2,730	0.04%
2018/11/16	8.1	62.81	1	62.80	62.50	7.1	2,639	0.27%
2018/11/15	6	62.82	7	62.86	62.90	-1	2,650	-0.04%
2018/11/14	3	63.83	0.3	64.50	64.10	2.7	2,607	0.10%
2018/11/13	5	64.46	132	64.42	65.20	-127	2,602	-4.88%	大賣/鉅額交易
2018/11/12	11	64.41	208	64.29	64.20	-197	2,577	-7.64%	大賣/鉅額交易
2018/11/09	0.9	67.20	1	66.20	67.20	-0.1	2,556	0.00%
2018/11/08	1	66.50	2	66.90	66.60	-1	2,571	-0.04%
2018/11/07	0	0.00	2	66.65	66.90	-2	2,589	-0.08%
2018/11/06	4	66.15	1	65.70	66.40	3	2,609	0.11%
2018/11/05	1	66.00	4	66.30	66.30	-3	2,613	-0.11%
2018/11/02	1	66.60	51	65.76	66.70	-50	2,624	-1.91%
2018/11/01	0	0.00	6	66.10	66.00	-6	2,627	-0.23%
2018/10/31	5	65.14	104	65.12	65.60	-99	2,634	-3.76%	大賣/
2018/10/30	1	64.50	0	0.00	64.40	1	2,628	0.04%
2018/10/29	1	64.40	2	64.25	64.40	-1	2,627	-0.04%
2018/10/26	5	63.60	105	63.80	64.00	-100	2,630	-3.80%	大賣/
2018/10/25	22	63.64	0	0.00	63.80	22	2,632	0.84%
2018/10/24	1	65.50	1	65.10	65.00	0	2,626	0.00%
2018/10/23	3	65.73	0	0.00	65.00	3	2,615	0.11%
2018/10/22	0	0.00	1.4	68.30	68.30	-1.4	2,592	-0.06%
2018/10/19	6.8	66.29	1	66.20	67.10	5.8	2,599	0.22%
2018/10/18	0	0.00	1	66.30	66.30	-1	2,602	-0.04%
2018/10/17	2	66.00	0	0.00	65.60	2	2,729	0.07%
2018/10/16	50	65.40	1.1	65.31	65.20	48.9	2,760	1.77%
2018/10/15	0	0.00	101	65.14	65.10	-101	2,785	-3.63%	大賣/鉅額交易
2018/10/12	3.4	64.98	0	0.00	65.60	3.4	2,817	0.12%
2018/10/11	13	65.28	0	0.00	64.00	13	2,844	0.46%
2018/10/09	5	71.12	0	0.00	70.80	5	2,746	0.18%
2018/10/08	1	71.70	2	71.80	71.80	-1	2,745	-0.04%
2018/10/05	4	71.78	30	73.00	72.10	-26	2,753	-0.94%
2018/10/04	3	73.57	0	0.00	73.20	3	2,746	0.11%
2018/10/03	0	0.00	2	73.95	74.00	-2	2,744	-0.07%
2018/10/02	2	74.40	0	0.00	74.00	2	2,753	0.07%
2018/10/01	1	75.20	1	75.40	75.20	0	2,753	0.00%
2018/09/28	2	74.85	0	0.00	74.50	2	2,776	0.07%
2018/09/26	10	74.70	2	74.80	74.80	8	2,749	0.29%
2018/09/25	0	0.00	1	73.30	74.50	-1	2,751	-0.04%
2018/09/21	2	72.95	2	73.40	73.00	0	2,736	0.00%
2018/09/20	4	72.75	11	72.80	72.60	-7	2,752	-0.25%
2018/09/18	22	73.50	0	0.00	73.30	22	2,763	0.80%
2018/09/17	6	73.55	20	73.57	73.70	-14	2,772	-0.51%
2018/09/14	3	74.77	0	0.00	74.70	3	2,778	0.11%
2018/09/13	0	0.00	4	74.38	74.30	-4	2,800	-0.14%
2018/09/12	11	73.84	0	0.00	73.20	11	2,804	0.39%
2018/09/11	3.4	74.02	2.5	74.33	74.90	0.9	2,780	0.03%
2018/09/10	1	74.00	1	73.80	73.50	0	2,801	0.00%
2018/09/07	3	75.20	1	75.10	75.10	2	2,805	0.07%
2018/09/06	10	76.68	0	0.00	76.80	10	2,777	0.36%
2018/09/05	8	78.14	4	78.40	77.00	4	2,752	0.15%
2018/09/04	8	78.23	1	78.10	78.20	7	2,742	0.26%
2018/08/31	1	78.00	0	0.00	78.00	1	2,746	0.04%
2018/08/30	10	77.90	0	0.00	77.90	10	2,780	0.36%
2018/08/29	1	78.70	0	0.00	78.10	1	2,803	0.04%
2018/08/28	0	0.00	1	78.00	78.00	-1	2,797	-0.04%
2018/08/27	0	0.00	10.2	77.42	77.70	-10.2	2,796	-0.37%
2018/08/24	2	77.10	0	0.00	77.20	2	2,795	0.07%
2018/08/23	1	77.50	1	77.50	77.70	0	2,873	0.00%
2018/08/22	1	77.00	6	77.40	77.70	-5	2,907	-0.17%
2018/08/21	0	0.00	1	76.00	76.60	-1	2,854	-0.04%
2018/08/17	1	75.40	1	75.40	75.50	0	2,900	0.00%
2018/08/16	0	0.00	1	75.30	75.40	-1	2,907	-0.03%
2018/08/15	2.1	73.40	2	73.80	73.50	0.1	2,892	0.00%
2018/08/14	2	74.55	4	74.68	74.40	-2	2,884	-0.07%
2018/08/13	4	76.40	3	75.80	75.80	1	2,874	0.04%
2018/08/10	0	0.00	3	77.63	77.60	-3	2,860	-0.10%
2018/08/08	34	77.96	3	78.17	78.00	31	2,890	1.07%
2018/08/07	3	77.70	5	78.00	77.40	-2	2,934	-0.07%
2018/08/06	3	77.53	13	77.52	77.70	-10	2,953	-0.34%
2018/08/03	1	76.80	0	0.00	77.00	1	2,964	0.03%
2018/08/02	1	77.00	1	76.60	76.50	0	2,963	0.00%
2018/08/01	1	76.80	2	77.10	77.20	-1	2,958	-0.03%
2018/07/31	6.1	75.96	1	76.30	75.90	5.1	2,946	0.17%
2018/07/30	1	76.40	3	76.23	76.40	-2	2,933	-0.07%
2018/07/27	2	75.95	0	0.00	75.60	2	2,917	0.07%
2018/07/26	2	76.40	1	76.50	76.30	1	2,895	0.03%
2018/07/25	12	76.18	1	76.30	75.80	11	2,889	0.38%
2018/07/24	7	79.19	109	79.44	80.00	-102	2,837	-3.59%	大賣/鉅額交易
2018/07/23	2.1	78.61	20	78.55	78.80	-17.9	2,711	-0.66%
2018/07/20	60.1	78.65	18	78.37	78.30	42.1	2,691	1.56%
2018/07/19	3	77.93	36	78.39	78.40	-33	2,671	-1.24%
2018/07/18	3	77.10	12	77.20	77.50	-9	2,648	-0.34%
2018/07/17	9	75.92	12	75.83	75.60	-3	2,580	-0.12%
2018/07/16	0	0.00	5	75.70	75.50	-5	2,560	-0.20%
2018/07/13	1	74.70	3	75.07	75.20	-2	2,578	-0.08%
2018/07/12	2	74.15	0	0.00	74.00	2	2,607	0.08%
2018/07/11	1	74.10	1	74.10	73.80	0	2,627	0.00%
2018/07/10	2	73.50	0	0.00	73.60	2	2,630	0.08%
2018/07/09	3	73.00	0	0.00	72.90	3	2,639	0.11%
2018/07/06	0.1	72.90	2	72.10	72.60	-1.9	2,650	-0.07%
2018/07/05	1	73.00	0	0.00	72.70	1	2,658	0.04%
2018/07/04	1	73.00	0	73.20	73.20	1	2,677	0.04%
2018/07/03	3	73.20	2	73.05	73.00	1	2,744	0.04%
2018/07/02	2	73.10	1	73.60	73.20	1	2,758	0.04%
2018/06/29	0	0.00	14	74.26	74.60	-14	2,737	-0.51%
2018/06/28	10	72.21	0	0.00	72.30	10	2,698	0.37%
2018/06/27	3	72.33	0	0.00	72.50	3	2,742	0.11%
2018/06/26	10	72.12	1	72.40	72.50	9	2,738	0.33%
2018/06/25	0	0.00	2	72.80	72.80	-2	2,720	-0.07%
2018/06/22	4	73.13	1	73.30	73.30	3	2,716	0.11%
2018/06/21	51	74.20	0	0.00	74.00	51	2,690	1.90%
2018/06/20	4	74.18	3	74.07	74.20	1	2,712	0.04%
2018/06/19	2	75.05	8	75.00	74.70	-6	2,717	-0.22%
2018/06/15	2	75.30	4	75.50	75.10	-2	2,693	-0.07%
2018/06/14	1.8	75.86	1	76.00	75.40	0.8	2,675	0.03%
2018/06/13	0	0.00	1	77.20	76.90	-1	2,662	-0.04%
2018/06/12	63	76.37	1	76.40	76.70	62	2,731	2.27%
2018/06/11	2	77.25	1	76.90	77.30	1	2,758	0.04%
2018/06/08	0	0.00	8	77.30	77.20	-8	2,814	-0.28%
2018/06/07	3.1	77.84	10	77.71	78.00	-6.9	2,831	-0.24%
2018/06/06	51	76.40	125	76.98	77.00	-74	2,826	-2.62%	大賣/
2018/06/05	0	0.00	3	75.57	75.70	-3	2,811	-0.11%
2018/06/04	1	74.90	4.6	75.59	75.50	-3.6	2,800	-0.13%
2018/06/01	3.6	74.31	5.1	74.62	74.70	-1.5	2,791	-0.05%
2018/05/31	2	74.10	3	74.20	73.80	-1	2,810	-0.04%
2018/05/30	32	74.49	0	0.00	74.20	32	2,753	1.16%
2018/05/29	1	75.40	0	0.00	75.40	1	2,733	0.04%
2018/05/28	46	75.38	0	0.00	75.70	46	2,782	1.65%
2018/05/25	3	75.27	1.6	75.31	75.10	1.4	2,787	0.05%
2018/05/24	1	74.70	6	74.17	74.80	-5	2,763	-0.18%
2018/05/23	8	73.44	0	0.00	73.30	8	2,769	0.29%
2018/05/22	5	73.80	0	0.00	74.00	5	2,812	0.18%
2018/05/21	51.6	74.30	3	74.27	74.10	48.6	2,838	1.71%
2018/05/18	5	73.74	4	73.55	73.40	1	2,859	0.03%
2018/05/17	51.1	74.10	5	74.10	74.00	46.1	2,885	1.60%
2018/05/16	3	74.43	0	0.00	74.20	3	2,893	0.10%
2018/05/15	31	75.97	5	75.78	75.20	26	2,918	0.89%
2018/05/14	5	77.80	4.5	77.93	78.00	0.5	3,054	0.02%
2018/05/11	2	77.10	11	77.12	77.30	-9	3,059	-0.29%
2018/05/10	44	76.74	2	76.55	76.60	42	3,081	1.36%
2018/05/09	6	75.98	3	76.37	76.40	3	3,120	0.10%
2018/05/08	23.8	76.18	3	76.30	75.80	20.8	3,151	0.66%
2018/05/07	1	75.00	12	75.68	76.00	-11	3,203	-0.34%
2018/05/04	1	73.90	1	73.70	74.00	0	3,241	0.00%
2018/05/03	0	0.00	1	73.90	73.80	-1	3,288	-0.03%
2018/05/02	22	74.13	8	74.59	74.40	14	3,305	0.42%
2018/04/30	51	73.84	1	73.70	73.90	50	3,319	1.51%
2018/04/27	7	73.96	5	73.88	73.90	2	3,334	0.06%
2018/04/26	45	75.29	5	75.20	74.00	40	3,351	1.19%
2018/04/25	17	72.29	116	72.09	74.90	-99	3,411	-2.90%	大賣/
2018/04/24	11	73.27	66	73.81	72.80	-55	3,429	-1.60%
2018/04/23	13	75.21	4	75.05	74.90	9	3,419	0.26%
2018/04/20	17	75.87	78	76.01	76.00	-61	3,428	-1.78%
2018/04/19	14.5	76.18	70	75.77	76.90	-55.5	3,439	-1.61%
2018/04/18	20	77.13	156	76.43	76.30	-136	3,440	-3.95%	大賣/鉅額交易
2018/04/17	308	77.79	2	77.50	77.50	306	3,405	8.99%	大買/鉅額交易
2018/04/16	2	78.40	1	78.60	78.60	1	3,410	0.03%
2018/04/13	2	78.80	4	78.65	78.50	-2	3,451	-0.06%
2018/04/12	0	0.00	10	78.50	78.50	-10	3,452	-0.29%
2018/04/11	0	0.00	12	78.78	78.80	-12	3,453	-0.35%
2018/04/10	9	77.49	16	77.69	77.70	-7	3,446	-0.20%
2018/04/09	22	77.50	1	77.70	77.80	21	3,436	0.61%
2018/04/03	6	78.12	3	78.20	78.20	3	3,371	0.09%
2018/04/02	3	79.63	2	79.10	79.20	1	3,358	0.03%
2018/03/31	4	79.23	6	79.42	79.60	-2	3,374	-0.06%
2018/03/30	3	79.73	22	80.13	80.00	-19	3,364	-0.56%
2018/03/29	6	78.18	0.1	78.50	78.10	5.9	3,343	0.18%
2018/03/28	8	78.09	2	78.40	78.40	6	3,356	0.18%
2018/03/27	3	78.67	3	78.50	78.40	0	3,370	0.00%
2018/03/26	23	78.00	0	0.00	78.00	23	3,427	0.67%
2018/03/23	7	78.17	4	78.25	78.40	3	3,463	0.09%
2018/03/22	8	79.84	0	0.00	79.30	8	3,466	0.23%
2018/03/21	1.6	79.71	4	79.80	79.90	-2.4	3,443	-0.07%
2018/03/20	1	78.80	6	79.00	79.00	-5	3,488	-0.14%
2018/03/19	0	0.00	3	79.33	79.30	-3	3,476	-0.09%
2018/03/16	5	79.36	20	79.20	79.10	-15	3,490	-0.43%
2018/03/15	25	79.67	2	79.55	79.60	23	3,438	0.67%
2018/03/14	7	80.36	22	80.56	80.10	-15	3,435	-0.44%
2018/03/13	4	81.28	2	81.70	81.70	2	3,424	0.06%
2018/03/12	1	80.90	5.6	81.04	81.20	-4.6	3,469	-0.13%
2018/03/09	204.6	80.08	1	79.50	79.70	203.6	3,486	5.84%	大買/鉅額交易
2018/03/08	18	78.94	0	0.00	79.00	18	3,472	0.52%
2018/03/07	35	79.81	2	79.50	78.90	33	3,486	0.95%
2018/03/06	2	78.95	2	79.20	78.90	0	3,619	0.00%
2018/03/05	6	78.53	4	78.38	78.50	2	3,701	0.05%
2018/03/02	4	78.53	0	0.00	78.90	4	3,779	0.11%
2018/03/01	34	80.09	1	80.80	79.70	33	3,870	0.85%
2018/02/27	51	79.99	1	80.00	79.40	50	3,917	1.28%
2018/02/26	0	0.00	5.7	80.03	79.90	-5.7	3,930	-0.14%
2018/02/23	5	79.70	3	79.67	79.40	2	3,963	0.05%
2018/02/22	55	78.89	1	79.00	79.00	54	4,008	1.35%
2018/02/21	1	79.70	4	79.78	80.30	-3	3,997	-0.08%
2018/02/12	3	78.60	2	78.30	78.30	1	4,036	0.02%
2018/02/09	75	77.36	4	78.23	78.50	71	4,084	1.74%
2018/02/08	11	79.25	0	0.00	79.20	11	4,135	0.27%
2018/02/07	2	80.30	137	80.55	80.30	-135	4,252	-3.17%	大賣/鉅額交易
2018/02/06	19	79.16	10	79.01	78.70	9	4,506	0.20%
2018/02/05	8	82.38	1	82.60	82.90	7	4,409	0.16%
2018/02/02	47	84.14	1	84.20	84.10	46	4,464	1.03%
2018/02/01	2	84.75	44	84.85	85.00	-42	4,546	-0.92%
2018/01/31	7.5	83.10	7	83.33	83.40	0.5	4,596	0.01%
2018/01/30	71.5	83.83	2	84.30	83.50	69.5	4,616	1.51%
2018/01/29	48	84.66	0	0.00	84.50	48	4,613	1.04%
2018/01/26	25	85.75	0	0.00	85.60	25	4,648	0.54%
2018/01/25	4.7	86.50	11	86.87	86.70	-6.3	4,642	-0.14%
2018/01/24	4	85.83	1	86.20	86.50	3	4,754	0.06%
2018/01/23	23	86.20	6	86.42	86.20	17	4,991	0.34%
2018/01/22	2.5	86.54	0	0.00	86.90	2.5	5,056	0.05%
2018/01/19	1.5	87.33	3	87.43	87.40	-1.5	5,104	-0.03%
2018/01/18	3	87.27	1	87.90	86.70	2	5,113	0.04%
2018/01/17	0	0.00	1	86.10	87.00	-1	5,111	-0.02%
2018/01/16	1	86.30	2	86.60	86.50	-1	5,143	-0.02%
2018/01/15	3	86.33	21.7	86.47	86.20	-18.7	5,168	-0.36%
2018/01/12	0	0.00	15	85.68	85.60	-15	5,232	-0.29%
2018/01/11	2	84.70	21	84.80	84.60	-19	5,265	-0.36%
2018/01/10	42	84.15	2.1	84.06	84.10	39.9	5,311	0.75%
2018/01/09	0	0.00	2	85.85	85.50	-2	5,335	-0.04%
2018/01/08	0.6	85.30	3	85.30	85.30	-2.5	5,403	-0.05%
2018/01/05	0	0.00	22	85.30	85.30	-22	5,519	-0.40%
2018/01/04	21	84.79	0	0.00	85.10	21	5,855	0.36%
2018/01/03	50	84.98	125	84.93	85.10	-75	5,923	-1.27%	大賣/
2018/01/02	21	84.47	5	85.00	85.00	16	5,953	0.27%