頎邦 (6147)-臺銀證券券商分點個股進出

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

頎邦

(6147)

可現股當沖

股價
67.9
漲跌
▼0.7
漲幅
-1.02%
成交量
11,399張
產業
上櫃半導體類股
1174人加入追蹤

立即追蹤
本地時間:14:30

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

頎邦 (6147)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
2024/05/31	37	68.49	5	68.38	67.90	32	8,314	0.38%
2024/05/30	219.1	68.10	1	68.60	68.60	218.1	8,175	2.67%	大買/鉅額交易
2024/05/29	57.1	69.12	0	0.00	68.60	57.1	8,039	0.71%
2024/05/28	34.2	68.82	6	69.27	69.00	28.2	7,952	0.35%
2024/05/27	133.3	68.92	8	69.19	68.00	125.3	7,889	1.59%	大買/鉅額交易
2024/05/24	42.1	68.56	5	68.34	68.40	37.1	7,686	0.48%
2024/05/23	23.4	71.77	1	73.60	70.30	22.4	7,452	0.30%
2024/05/22	1	79.50	4.8	79.51	79.50	-3.8	7,336	-0.05%
2024/05/21	4	78.85	6	79.08	78.60	-2	7,207	-0.03%
2024/05/20	0	0.00	3.3	78.50	78.90	-3.3	7,173	-0.05%
2024/05/17	8.1	76.94	2	77.35	77.30	6.1	7,101	0.09%
2024/05/16	1	78.00	1	78.60	77.90	0	7,052	0.00%
2024/05/14	0	0.00	7	79.00	78.50	-7	7,069	-0.10%
2024/05/13	1	78.10	15.1	77.80	79.30	-14.1	7,021	-0.20%
2024/05/10	3	77.13	0	0.00	76.70	3	6,947	0.04%
2024/05/09	6	78.40	3.2	78.27	77.80	2.8	6,878	0.04%
2024/05/07	4	76.25	0	0.00	76.00	4	6,751	0.06%
2024/05/06	0	0.00	20	77.90	77.50	-20	6,713	-0.30%
2024/05/03	0	0.00	2	78.05	77.90	-2	6,684	-0.03%
2024/05/02	6	76.62	0	0.00	77.30	6	6,632	0.09%
2024/04/30	2	76.00	3	76.07	76.10	-1	6,568	-0.02%
2024/04/29	1.3	76.75	4	77.18	77.30	-2.7	6,519	-0.04%
2024/04/26	6	77.40	1	77.30	77.80	5	6,469	0.08%
2024/04/25	0	0.00	4	76.60	77.00	-4	6,459	-0.06%
2024/04/24	2	76.10	1	74.90	76.10	1	6,467	0.02%
2024/04/22	3	73.40	1	74.20	73.30	2	6,438	0.03%
2024/04/18	4	76.20	0	0.00	75.70	4	6,237	0.06%
2024/04/17	0	0.00	1	77.00	76.80	-1	6,182	-0.02%
2024/04/16	0.3	76.30	316	76.72	76.30	-315.7	6,184	-5.10%	大賣/鉅額交易
2024/04/15	0.7	77.50	2	77.60	77.80	-1.4	6,135	-0.02%
2024/04/12	3.5	77.30	1	77.40	77.70	2.5	6,146	0.04%
2024/04/11	1	76.80	1.8	76.71	77.10	-0.8	6,169	-0.01%
2024/04/10	0	0.00	6	77.78	77.60	-6	6,233	-0.10%
2024/04/03	1	76.10	6	76.35	76.00	-5	6,314	-0.08%
2024/04/02	4	76.73	6	77.22	76.80	-2	6,293	-0.03%
2024/04/01	6	77.62	89	78.00	77.50	-83	6,276	-1.32%
2024/03/29	1.3	79.18	14.1	78.73	79.00	-12.8	6,260	-0.20%
2024/03/28	0	0.00	8.2	77.71	77.90	-8.2	5,909	-0.14%
2024/03/27	3.2	73.91	7	75.40	75.80	-3.8	5,749	-0.07%
2024/03/26	8	74.18	2	74.60	73.90	6	5,745	0.10%
2024/03/25	2.2	75.04	0	0.00	75.10	2.2	5,797	0.04%
2024/03/22	17.1	75.94	0	0.00	75.70	17.1	5,850	0.29%
2024/03/21	4	78.45	11	78.45	78.20	-7	5,888	-0.12%
2024/03/20	20	78.09	1	77.40	77.60	19	5,965	0.32%
2024/03/19	2	79.50	25.3	79.64	78.50	-23.3	6,188	-0.38%
2024/03/18	9	77.87	9	77.54	77.40	0	6,031	0.00%
2024/03/15	2	76.60	0	0.00	76.50	2	6,014	0.03%
2024/03/14	18.2	77.47	12	77.58	77.50	6.2	5,953	0.10%
2024/03/13	3	78.37	10.1	78.47	79.00	-7.1	5,829	-0.12%
2024/03/12	1	77.10	8	76.91	76.80	-7	5,618	-0.12%
2024/03/11	5.1	75.45	1.1	75.64	75.70	4	5,522	0.07%
2024/03/08	16	77.53	116.3	76.38	75.40	-100.3	5,481	-1.83%	大賣/
2024/03/07	4.3	73.97	27.4	74.06	74.60	-23	5,104	-0.45%
2024/03/06	10.1	73.29	29	72.97	73.80	-18.9	5,033	-0.38%
2024/03/05	5	72.30	5	72.70	72.80	0	5,049	0.00%
2024/03/04	0	0.00	3	72.57	72.90	-3	5,058	-0.06%
2024/03/01	2	71.70	35	72.01	71.30	-33	5,042	-0.65%
2024/02/29	33	71.18	0	71.50	71.00	33	5,009	0.66%
2024/02/27	24.2	72.64	12	72.06	71.70	12.2	4,957	0.25%
2024/02/26	26.2	73.60	144.1	73.97	73.70	-117.9	4,901	-2.41%	大賣/鉅額交易
2024/02/23	20	74.69	28.1	75.13	74.00	-8	4,829	-0.17%
2024/02/22	2	70.96	4	71.70	71.60	-2	4,518	-0.04%
2024/02/21	3	71.03	5	71.34	71.10	-2	4,489	-0.04%
2024/02/20	7	70.44	6.1	70.67	70.40	1	4,458	0.02%
2024/02/19	1.1	70.17	3	70.87	71.00	-1.9	4,447	-0.04%
2024/02/16	43	70.09	0	0.00	70.00	43	4,423	0.97%
2024/02/15	6	69.65	13	70.38	69.60	-7	4,372	-0.16%
2024/02/05	1.1	71.00	1	71.00	71.00	0.1	4,309	0.00%
2024/02/02	50	71.17	1	71.30	71.30	49	4,281	1.14%
2024/01/31	0	0.00	12.5	71.25	72.00	-12.5	4,209	-0.30%
2024/01/30	4	72.23	0	0.00	71.60	4	4,194	0.10%
2024/01/29	9	72.70	9	72.78	72.60	0	4,192	0.00%
2024/01/26	6	73.02	0	0.00	73.20	6	4,196	0.14%
2024/01/25	9	73.97	4	74.10	73.90	5	4,201	0.12%
2024/01/24	4.2	74.23	5	74.20	74.20	-0.8	4,207	-0.02%
2024/01/23	5	74.00	10.2	74.01	74.20	-5.2	4,222	-0.12%
2024/01/22	10	73.33	1	73.40	73.50	9	4,214	0.21%
2024/01/19	14	73.08	34	73.50	73.50	-20	4,239	-0.47%
2024/01/18	20	72.93	1	72.10	73.00	19	4,239	0.45%
2024/01/17	11	73.25	22	73.56	73.00	-11	4,229	-0.26%
2024/01/16	6	72.80	77	72.89	73.70	-71	4,199	-1.69%
2024/01/15	1	73.80	1	72.80	73.80	0	4,196	0.00%
2024/01/12	1	72.70	10	72.88	72.60	-9	4,185	-0.22%
2024/01/11	0	72.50	3	72.33	72.20	-3	4,165	-0.07%
2024/01/10	141	71.66	1	71.80	71.80	140	4,167	3.36%	大買/鉅額交易
2024/01/09	10	72.53	1	72.00	72.00	9	4,147	0.22%
2024/01/08	4.2	72.81	0	0.00	72.80	4.2	4,160	0.10%
2024/01/04	1	73.99	7	74.19	74.50	-6	4,072	-0.15%
2024/01/03	2	73.75	7	73.93	74.30	-5	4,021	-0.12%
2024/01/02	11	72.07	0.1	72.60	73.80	10.9	3,963	0.27%
2023/12/29	1	71.80	2	72.25	72.30	-1	3,895	-0.03%
2023/12/28	1	72.40	0	0.00	72.80	1	3,869	0.03%
2023/12/27	7	72.96	17	72.94	72.90	-10	3,858	-0.26%
2023/12/26	5.1	71.94	7	71.86	72.30	-2	3,821	-0.05%
2023/12/25	5	73.12	8	72.55	72.30	-3	3,766	-0.08%
2023/12/22	17	72.79	316.3	73.01	73.30	-299.3	3,742	-8.00%	大賣/鉅額交易
2023/12/21	6	72.82	310	72.74	73.50	-304	3,659	-8.31%	大賣/鉅額交易
2023/12/20	28	73.16	317	73.27	74.00	-289	3,558	-8.12%	大賣/鉅額交易
2023/12/19	27.1	72.70	20.5	73.27	72.60	6.6	3,435	0.19%
2023/12/18	9	76.54	9	76.78	75.30	0	3,301	0.00%
2023/12/15	28	77.44	20	76.81	76.80	8	3,202	0.25%
2023/12/14	13.1	76.10	50.1	77.36	78.70	-37	3,039	-1.22%
2023/12/13	5	72.38	29	73.15	73.80	-24	2,631	-0.91%
2023/12/12	0.5	71.20	3	71.23	71.40	-2.5	2,569	-0.10%
2023/12/11	151	69.79	17	69.79	70.00	134	2,546	5.26%	大買/鉅額交易
2023/12/08	154.1	69.79	5	69.86	69.80	149.1	2,584	5.77%	大買/鉅額交易
2023/12/07	151	70.20	3	69.90	70.00	148	2,654	5.58%	大買/鉅額交易
2023/12/06	153	70.43	3	70.50	70.50	150	2,698	5.56%	大買/鉅額交易
2023/12/05	10	70.25	23	70.33	70.50	-13	2,733	-0.48%
2023/12/04	29	71.50	27	71.53	71.50	2	2,777	0.07%
2023/12/01	20	71.94	7	71.90	72.00	13	2,966	0.44%
2023/11/30	20	71.78	19	71.67	72.00	1	2,960	0.03%
2023/11/29	15	71.17	4	71.20	71.30	11	2,913	0.38%
2023/11/28	0	0.00	2	70.90	71.00	-2	2,910	-0.07%
2023/11/27	73	70.01	1	70.00	70.10	72	2,974	2.42%
2023/11/23	1	69.80	1	69.60	69.80	0	2,981	0.00%
2023/11/22	1	69.60	1	69.60	69.50	0	3,024	0.00%
2023/11/21	2	69.85	6	70.07	69.80	-4	3,055	-0.13%
2023/11/17	1	69.10	0	0.00	69.50	1	3,071	0.03%
2023/11/16	1	68.80	1	69.80	69.30	0	3,088	0.00%
2023/11/14	0	0.00	3	69.70	70.00	-3	3,145	-0.10%
2023/11/10	17	69.84	0	0.00	69.90	17	3,216	0.53%
2023/11/09	0	0.00	1	69.40	69.50	-1	3,229	-0.03%
2023/11/08	1	69.70	3	70.03	69.70	-2	3,253	-0.06%
2023/11/07	0	0.00	7	70.09	70.10	-7	3,249	-0.22%
2023/11/06	1	70.00	0	70.00	70.00	1	3,268	0.03%
2023/11/03	5	69.60	0	0.00	69.60	5	3,329	0.15%
2023/11/02	1	68.70	1	69.40	69.40	0	3,346	0.00%
2023/11/01	0	0.00	1	68.60	68.70	-1	3,351	-0.03%
2023/10/31	0	0.00	4	68.33	68.00	-4	3,369	-0.12%
2023/10/30	63	67.50	2	68.30	68.30	61	3,372	1.81%
2023/10/27	85	67.86	0	0.00	67.50	85	3,386	2.51%
2023/10/26	0	0.00	6	68.63	68.20	-6	3,433	-0.17%
2023/10/25	3	69.00	0	0.00	68.90	3	3,596	0.08%
2023/10/24	0	0.00	6	68.80	69.20	-6	3,614	-0.17%
2023/10/23	4	69.40	6	69.73	69.10	-2	3,606	-0.06%
2023/10/20	1	68.10	2	68.35	69.00	-1	3,584	-0.03%
2023/10/19	1	67.50	1	68.20	68.20	0	3,574	0.00%
2023/10/18	1	67.20	0	0.00	67.80	1	3,586	0.03%
2023/10/17	0	0.00	2	67.70	67.90	-2	3,588	-0.06%
2023/10/16	53	66.84	0	0.00	66.80	53	3,604	1.47%
2023/10/13	0	0.00	4.2	67.76	67.50	-4.2	3,598	-0.12%
2023/10/12	48	67.00	0	0.00	67.50	48	3,641	1.32%
2023/10/11	5	67.28	1	66.80	66.80	4	3,656	0.11%
2023/10/06	35	68.01	0	0.00	68.10	35	3,672	0.95%
2023/10/05	0	0.00	1	68.70	68.70	-1	3,697	-0.03%
2023/10/04	1	67.80	1	68.20	68.20	0	3,715	0.00%
2023/10/03	1	68.60	0	0.00	68.80	1	3,730	0.03%
2023/10/02	0	0.00	2	68.65	68.70	-2	3,742	-0.05%
2023/09/28	29	68.00	2	68.60	68.20	27	3,757	0.72%
2023/09/27	80	67.85	1	67.60	67.90	79	3,786	2.09%
2023/09/26	80	68.40	7	68.39	68.10	73	3,797	1.92%
2023/09/25	5	68.10	0	0.00	68.50	5	3,791	0.13%
2023/09/22	0.1	67.80	1	67.60	68.50	-1	3,771	-0.03%
2023/09/21	2	67.85	1	67.90	67.90	1	3,752	0.03%
2023/09/20	12	70.33	11.1	70.04	69.00	0.9	3,746	0.02%
2023/09/19	3	71.80	0	0.00	71.00	3	3,677	0.08%
2023/09/15	2	71.30	2	71.90	71.30	0	3,624	0.00%
2023/09/14	2	71.20	1	71.49	71.00	1	3,558	0.03%
2023/09/13	4	71.40	3.2	71.39	71.20	0.8	3,548	0.02%
2023/09/12	1	71.60	102	71.78	71.50	-101	3,585	-2.82%	大賣/鉅額交易
2023/09/11	2	70.55	3	71.00	70.90	-1	3,580	-0.03%
2023/09/08	1.1	71.28	102	71.11	70.90	-100.9	3,587	-2.81%	大賣/
2023/09/07	1	72.00	2	71.40	71.50	-1	3,566	-0.03%
2023/09/06	3	71.70	54	71.31	72.00	-51	3,501	-1.46%
2023/09/05	0	0.00	1	70.00	70.10	-1	3,326	-0.03%
2023/09/01	4	69.25	0	0.00	69.20	4	3,398	0.12%
2023/08/31	0	0.00	23	69.95	69.80	-23	3,404	-0.68%
2023/08/30	0	0.00	2	69.25	69.00	-2	3,317	-0.06%
2023/08/29	0	0.00	1	69.00	69.00	-1	3,368	-0.03%
2023/08/28	2	68.50	2.2	68.91	68.90	-0.2	3,370	-0.01%
2023/08/25	0	0.00	3	67.87	68.20	-3	3,328	-0.09%
2023/08/24	16	66.91	12	67.12	67.20	4	3,303	0.12%
2023/08/22	1	66.00	0	0.00	66.30	1	3,310	0.03%
2023/08/21	3	67.00	1	67.30	66.70	2	3,297	0.06%
2023/08/18	11	68.41	23	68.51	67.80	-12	3,237	-0.37%
2023/08/17	1	68.10	23	68.22	68.70	-22	3,200	-0.69%
2023/08/16	25	68.00	15	67.49	68.00	10	3,166	0.32%
2023/08/15	10	67.00	21	67.28	67.00	-11	3,164	-0.35%
2023/08/14	0	0.00	5	66.70	67.00	-5	3,157	-0.16%
2023/08/11	20	67.85	0	0.00	67.80	20	3,153	0.63%
2023/08/10	0	0.00	1	67.70	67.40	-1	3,169	-0.03%
2023/08/09	5	66.96	2	67.10	67.00	3	3,141	0.10%
2023/08/08	0	0.00	101.3	68.97	69.10	-101.3	3,078	-3.29%	大賣/鉅額交易
2023/08/07	0	0.00	107	68.57	68.70	-107	3,077	-3.48%	大賣/鉅額交易
2023/08/04	0	68.30	0	0.00	68.40	0	3,076	0.00%
2023/08/02	22	67.28	25	66.90	67.40	-3	3,072	-0.10%
2023/08/01	8	68.56	44	68.30	68.20	-36	3,055	-1.18%
2023/07/31	19.1	69.54	29	69.89	69.40	-9.9	3,017	-0.33%
2023/07/28	42	69.35	49	69.18	69.40	-7	2,937	-0.24%
2023/07/27	6	66.73	21	67.10	67.40	-15	2,771	-0.54%
2023/07/26	25	65.74	12	65.97	66.40	13	2,769	0.47%
2023/07/25	6	65.88	0	0.00	66.10	6	2,856	0.21%
2023/07/24	5	66.30	0	0.00	66.30	5	2,877	0.17%
2023/07/21	20	66.15	11.2	65.97	66.70	8.8	2,898	0.30%
2023/07/20	5	66.30	1	66.40	66.70	4	2,958	0.13%
2023/07/19	0	0.00	1	66.80	66.70	-1	2,996	-0.03%
2023/07/18	0	0.00	2	66.55	66.80	-2	3,007	-0.07%
2023/07/17	3	66.37	1	66.50	66.50	2	2,986	0.07%
2023/07/14	1	65.30	0	0.00	65.30	1	2,957	0.03%
2023/07/13	1	64.90	20	64.91	64.90	-19	3,022	-0.63%
2023/07/12	0	0.00	8	64.20	64.40	-8	2,983	-0.27%
2023/07/11	0.1	63.60	2	63.80	63.70	-1.9	2,957	-0.06%
2023/07/10	2	62.95	0	0.00	63.30	2	2,979	0.07%
2023/07/07	2	63.25	0	0.00	63.90	2	2,988	0.07%
2023/07/06	108	63.98	1	63.90	63.80	107	3,002	3.56%	大買/鉅額交易
2023/07/05	5.1	63.65	1	63.60	63.60	4.1	3,024	0.14%
2023/07/04	4	63.18	1	62.90	62.90	3	3,006	0.10%
2023/07/03	2	63.40	5	63.50	63.30	-3	2,997	-0.10%
2023/06/30	1	62.90	0	0.00	63.10	1	3,030	0.03%
2023/06/29	3.1	62.97	0	0.00	62.80	3.1	3,062	0.10%
2023/06/28	0	0.00	1	62.80	63.00	-1	3,124	-0.03%
2023/06/27	1.1	63.15	1.5	62.97	62.90	-0.4	3,105	-0.01%
2023/06/26	3.6	62.40	0	0.00	62.30	3.6	3,109	0.12%
2023/06/21	10	62.84	0	0.00	63.00	10	3,110	0.32%
2023/06/20	19.4	62.97	1.9	62.80	62.70	17.5	3,121	0.56%
2023/06/19	19	64.37	2	64.80	64.20	17	3,057	0.56%
2023/06/16	19	64.70	225	64.84	64.90	-206	3,031	-6.79%	大賣/鉅額交易
2023/06/15	46	69.51	29	69.54	69.60	17	2,945	0.58%
2023/06/14	14	69.66	7	69.77	69.60	7	2,870	0.24%
2023/06/13	20	69.80	5	70.06	69.80	15	2,824	0.53%
2023/06/12	1	69.60	2	69.70	69.80	-1	2,812	-0.04%
2023/06/09	0	0.00	19	69.82	69.90	-19	2,799	-0.68%
2023/06/08	0	0.00	11	69.71	69.70	-11	2,794	-0.39%
2023/06/07	1	69.40	1	69.50	69.50	0	2,785	0.00%
2023/06/06	1	68.40	17	69.22	69.40	-16	2,817	-0.57%
2023/06/05	5	68.56	21	68.65	68.60	-16	2,817	-0.57%
2023/06/02	5	67.50	7	67.94	67.60	-2	2,843	-0.07%
2023/06/01	0	0.00	7	67.43	67.00	-7	2,872	-0.24%
2023/05/31	5	66.78	1	67.00	67.00	4	2,905	0.14%
2023/05/30	1	67.30	3	66.93	66.90	-2	2,950	-0.07%
2023/05/29	2	67.20	2	67.50	67.10	0	3,052	0.00%
2023/05/26	0	0.00	3	67.00	66.80	-3	3,078	-0.10%
2023/05/25	2	66.40	3	66.40	66.40	-1	3,112	-0.03%
2023/05/24	0	0.00	1	66.30	66.20	-1	3,165	-0.03%
2023/05/22	4	65.90	5	65.60	66.00	-1	3,186	-0.03%
2023/05/19	1	65.70	1	65.40	65.40	0	3,184	0.00%
2023/05/18	1	65.70	14.2	65.66	65.70	-13.2	3,157	-0.42%
2023/05/17	4	65.30	0	0.00	65.10	4	3,162	0.13%
2023/05/16	25	64.66	0	0.00	64.30	25	3,144	0.80%
2023/05/15	5.1	64.74	0	0.00	64.70	5.1	3,120	0.16%
2023/05/12	3	64.97	0	0.00	65.00	3	3,124	0.10%
2023/05/11	9	64.81	0	0.00	64.70	9	3,126	0.29%
2023/05/10	11	65.00	0	0.00	65.00	11	3,166	0.35%
2023/05/09	16	65.59	0	0.00	65.30	16	3,156	0.51%
2023/05/08	13	66.30	0	0.00	66.00	13	3,139	0.41%
2023/05/05	11	65.91	1	66.10	66.00	10	3,209	0.31%
2023/05/04	20	65.85	10	65.85	65.80	10	3,260	0.31%
2023/05/03	10	65.14	1	65.50	65.50	9	3,288	0.27%
2023/05/02	13	65.26	0	0.00	65.30	13	3,278	0.40%
2023/04/28	19	66.42	12	67.07	65.90	7	3,254	0.22%
2023/04/27	19	66.58	0	0.00	67.30	19	3,154	0.60%
2023/04/25	26	66.06	0	0.00	66.30	26	3,082	0.84%
2023/04/24	4	66.55	3	67.40	67.50	1	3,024	0.03%
2023/04/21	12	66.77	3	67.00	67.00	9	3,016	0.30%
2023/04/20	1.1	67.53	0	0.00	67.50	1.1	2,976	0.04%
2023/04/19	1.1	67.55	1	67.90	67.50	0.1	2,989	0.00%
2023/04/18	22	67.86	0	0.00	67.90	22	2,960	0.74%
2023/04/17	9	69.10	2.1	69.51	69.10	6.9	2,874	0.24%
2023/04/14	0	0.00	2	69.35	69.50	-2	2,845	-0.07%
2023/04/13	3	69.07	0	0.00	69.30	3	2,843	0.11%
2023/04/12	0	0.00	1	69.50	69.30	-1	2,824	-0.04%
2023/04/11	5	68.06	14	68.30	68.70	-9	2,790	-0.32%
2023/04/10	26.1	67.90	3	67.53	67.50	23.1	2,756	0.84%
2023/04/07	11	69.24	6	69.27	69.10	5	2,711	0.18%
2023/04/06	0	0.00	1	69.60	69.90	-1	2,677	-0.04%
2023/03/31	1	69.50	15	69.70	69.30	-14	2,644	-0.53%
2023/03/30	77	69.12	1	68.80	68.90	76	2,608	2.91%
2023/03/29	30	68.70	10	70.20	68.40	20	2,575	0.78%
2023/03/28	5	70.30	10	70.30	70.00	-5	2,525	-0.20%
2023/03/27	0	0.00	2	69.90	70.60	-2	2,549	-0.08%
2023/03/24	5	70.54	0	0.00	70.30	5	2,552	0.20%
2023/03/23	0	0.00	3.4	71.01	71.00	-3.4	2,533	-0.13%
2023/03/22	0	0.00	5	70.80	70.50	-5	2,490	-0.20%
2023/03/21	0.4	70.70	2	70.90	70.60	-1.6	2,463	-0.07%
2023/03/20	3	70.40	157	70.37	70.40	-154	2,441	-6.31%	大賣/鉅額交易
2023/03/17	4	69.75	2	69.80	70.00	2	2,425	0.08%
2023/03/16	1	68.80	46	69.06	68.80	-45	2,407	-1.87%
2023/03/15	5	69.02	3	68.90	68.80	2	2,400	0.08%
2023/03/14	0	0.00	2	70.00	69.20	-2	2,382	-0.08%
2023/03/13	0	0.00	17	69.35	70.30	-17	2,356	-0.72%
2023/03/10	8	70.42	7	70.36	70.10	1	2,326	0.04%
2023/03/09	0	0.00	8	71.03	70.90	-8	2,292	-0.35%
2023/03/08	2	70.15	3	70.20	70.40	-1	2,200	-0.05%
2023/03/07	5	69.70	7	69.91	70.50	-2	2,158	-0.09%
2023/03/06	11	69.91	0.4	69.70	70.20	10.6	2,104	0.50%
2023/03/03	2	68.80	2	68.80	69.00	0	2,012	0.00%
2023/03/02	7	68.66	1	69.00	69.00	6	1,967	0.30%
2023/03/01	0	0.00	414	68.44	69.00	-414	1,912	-21.65%	大賣/鉅額交易
2023/02/24	22	67.38	410	67.17	67.30	-388	1,805	-21.49%	大賣/鉅額交易
2023/02/23	2	67.15	3.4	66.92	67.10	-1.4	1,761	-0.08%
2023/02/22	0	0.00	0.1	65.60	66.00	-0.1	1,712	-0.01%
2023/02/21	2	65.10	8	65.04	65.30	-6	1,673	-0.36%
2023/02/20	0	0.00	3	64.50	64.50	-3	1,736	-0.17%
2023/02/17	1.1	63.72	0	0.00	63.90	1.1	1,753	0.06%
2023/02/16	1	64.30	0	0.00	64.30	1	1,759	0.06%
2023/02/15	1	64.30	1	64.70	64.40	0	1,796	0.00%
2023/02/14	0	0.00	2	64.15	64.40	-2	1,806	-0.11%
2023/02/13	1	63.00	0	0.00	63.30	1	1,847	0.05%
2023/02/09	6	64.50	17	64.23	63.70	-11	1,877	-0.59%
2023/02/08	1	64.30	5.1	64.04	64.30	-4.1	1,849	-0.22%
2023/02/07	0	0.00	0.1	63.30	63.40	-0.1	1,778	0.00%
2023/02/06	1	62.80	2	63.20	63.40	-1	1,766	-0.06%
2023/02/03	2	62.40	7	63.14	63.30	-5	1,753	-0.29%
2023/02/02	0	0.00	3	61.90	61.80	-3	1,701	-0.18%
2023/02/01	2	59.95	0	0.00	60.50	2	1,692	0.12%
2023/01/30	1.1	60.90	0	0.00	60.80	1.1	1,652	0.07%
2023/01/17	1	60.50	0	0.00	60.70	1	1,648	0.06%
2023/01/16	0	0.00	1	60.50	60.40	-1	1,661	-0.06%
2023/01/13	1	60.70	1	60.70	60.90	0	1,674	0.00%
2023/01/12	0	0.00	4	61.08	61.00	-4	1,670	-0.24%
2023/01/11	0	0.00	8.1	60.56	60.60	-8.1	1,673	-0.48%
2023/01/10	3.4	59.28	0	0.00	59.60	3.4	1,669	0.20%
2023/01/09	0.4	59.35	0	0.00	59.60	0.4	1,684	0.02%
2023/01/06	0.2	58.90	0	0.00	58.90	0.2	1,672	0.01%
2023/01/04	0	58.80	0	0.00	58.90	0	1,707	0.00%
2023/01/03	2	58.20	2	59.00	59.00	0	1,732	0.00%
2022/12/30	2	58.90	3	59.30	57.40	-1	1,723	-0.06%
2022/12/29	0.1	59.00	0	0.00	58.90	0.1	1,700	0.01%
2022/12/22	1	58.30	0	0.00	58.30	1	1,737	0.06%
2022/12/21	4	58.00	0	0.00	57.70	4	1,749	0.23%
2022/12/20	4	58.40	10	58.10	58.00	-6	1,750	-0.34%
2022/12/19	0	0.00	2	59.55	59.40	-2	1,761	-0.11%
2022/12/16	1	59.00	1	59.40	59.40	0	1,746	0.00%
2022/12/15	0	0.00	4	59.00	59.10	-4	1,735	-0.23%
2022/12/09	0	0.00	1	58.80	59.30	-1	1,878	-0.05%
2022/12/08	1	58.80	0	0.00	59.00	1	1,874	0.05%
2022/12/07	1	59.20	1	58.70	58.50	0	1,892	0.00%
2022/12/05	2	59.45	0	0.00	59.20	2	1,899	0.11%
2022/11/30	0	0.00	0.4	58.50	58.20	-0.4	1,932	-0.02%
2022/11/29	0	58.10	0	0.00	57.80	0	1,930	0.00%
2022/11/28	0	0.00	2.6	58.27	57.70	-2.6	1,936	-0.13%
2022/11/24	0	0.00	2	58.90	58.80	-2	1,951	-0.10%
2022/11/22	0	58.30	2	58.00	58.80	-2	1,961	-0.10%
2022/11/21	0	0.00	2	58.60	58.30	-2	1,971	-0.10%
2022/11/18	0.3	58.90	3.1	59.07	58.90	-2.8	1,973	-0.14%
2022/11/17	1	59.30	0	0.00	59.30	1	1,982	0.05%
2022/11/16	5.1	58.91	2	59.60	59.50	3.1	1,979	0.16%
2022/11/15	3	58.00	1.4	58.23	58.20	1.6	1,910	0.09%
2022/11/14	0.3	57.70	0	0.00	57.70	0.3	1,904	0.02%
2022/11/11	0.1	57.50	0	0.00	57.50	0.1	1,891	0.00%
2022/11/10	0.3	57.00	2	57.15	57.10	-1.7	1,879	-0.09%
2022/11/09	2.1	57.00	158	56.99	57.20	-156	1,877	-8.31%	大賣/鉅額交易
2022/11/08	1	56.60	150	55.91	55.70	-149	1,849	-8.06%	大賣/鉅額交易
2022/11/07	0	0.00	158	56.00	56.20	-158	1,884	-8.38%	大賣/鉅額交易
2022/11/04	0	54.90	0	0.00	54.60	0	1,874	0.00%
2022/11/03	0	0.00	1	54.90	54.90	-1	1,904	-0.05%
2022/11/01	1.2	54.46	3	54.30	54.60	-1.9	1,970	-0.09%
2022/10/31	1	54.10	13	54.27	54.40	-12	1,998	-0.60%
2022/10/28	2	52.50	0	0.00	52.60	2	1,993	0.10%
2022/10/27	0	0.00	3	53.70	53.90	-3	1,971	-0.15%
2022/10/25	0.4	52.78	4	53.58	52.80	-3.6	2,055	-0.18%
2022/10/24	0	53.40	0	0.00	53.60	0	2,059	0.00%
2022/10/21	1	53.90	3	54.00	53.30	-2	2,057	-0.10%
2022/10/20	0	0.00	3	52.80	53.30	-3	2,086	-0.14%
2022/10/19	51	53.50	21	54.00	53.10	30	2,109	1.42%
2022/10/18	0.3	53.40	36	53.04	53.70	-35.7	2,116	-1.69%
2022/10/14	1	50.00	1	50.00	50.30	0	2,213	0.00%
2022/10/13	7	49.89	1	49.85	49.45	6	2,365	0.25%
2022/10/12	0	0.00	1	50.10	50.40	-1	2,485	-0.04%
2022/10/11	5.1	50.42	0	0.00	50.20	5.1	2,558	0.20%
2022/10/06	1	51.50	0	0.00	52.00	1	2,641	0.04%
2022/10/05	0	0.00	3.3	52.21	51.90	-3.3	2,695	-0.12%
2022/10/04	0.1	51.20	0	0.00	51.40	0.1	2,727	0.00%
2022/10/03	0.1	50.70	0	0.00	50.40	0.1	2,753	0.00%
2022/09/30	154	50.47	0	0.00	50.50	154	2,808	5.49%	大買/鉅額交易
2022/09/29	3	51.03	3	50.83	51.30	0	2,848	0.00%
2022/09/28	1.1	50.50	6	50.08	50.00	-5	2,880	-0.17%
2022/09/27	8	51.36	0	0.00	51.10	8	2,891	0.28%
2022/09/26	103.1	51.36	5	51.40	51.30	98.1	2,911	3.37%	大買/
2022/09/23	12.1	52.59	0	0.00	52.70	12.1	2,939	0.41%
2022/09/22	8	52.94	0	0.00	53.20	8	2,997	0.27%
2022/09/21	0.1	53.80	0	0.00	53.50	0.1	3,019	0.00%
2022/09/20	4	53.53	0	0.00	53.80	4	3,052	0.13%
2022/09/19	11.1	54.01	0	0.00	53.90	11.1	3,051	0.36%
2022/09/16	101	54.90	0	0.00	54.90	101	3,033	3.33%	大買/鉅額交易
2022/09/15	0	56.00	1	55.90	55.80	-1	3,053	-0.03%
2022/09/14	9	55.27	0	0.00	55.60	9	3,106	0.29%
2022/09/13	1	56.20	10.2	56.50	56.20	-9.2	3,116	-0.29%
2022/09/12	2	56.50	1	56.30	56.40	1	3,150	0.03%
2022/09/08	3	55.00	18	55.83	56.80	-15	3,244	-0.46%
2022/09/07	2.1	54.70	0	0.00	54.50	2.1	3,246	0.07%
2022/09/06	9.7	55.21	0	0.00	55.10	9.7	3,244	0.30%
2022/09/05	5	55.66	0	0.00	55.60	5	3,238	0.15%
2022/09/02	1.1	56.21	0	0.00	56.20	1.1	3,258	0.03%
2022/09/01	4	56.55	1	56.80	56.60	3	3,253	0.09%
2022/08/31	2	57.00	5	57.24	57.10	-3	3,251	-0.09%
2022/08/30	104	56.96	1	57.00	56.90	103	3,266	3.15%	大買/鉅額交易
2022/08/29	11	56.63	0	0.00	56.80	11	3,287	0.34%
2022/08/26	1	57.60	0	0.00	57.70	1	3,294	0.03%
2022/08/24	0	0.00	1	56.40	56.60	-1	3,305	-0.03%
2022/08/23	3	56.47	0	0.00	56.50	3	3,308	0.09%
2022/08/22	2	57.00	9	57.30	57.00	-7	3,307	-0.21%
2022/08/19	3	57.07	5.2	56.96	57.30	-2.2	3,297	-0.07%
2022/08/18	0	0.00	3	56.80	56.80	-3	3,308	-0.09%
2022/08/17	0	0.00	2	56.95	56.70	-2	3,312	-0.06%
2022/08/16	2	56.50	0	0.00	56.50	2	3,288	0.06%
2022/08/15	1.2	56.75	11	56.44	56.60	-9.8	3,266	-0.30%
2022/08/12	1	56.30	350	56.22	56.20	-349	3,247	-10.75%	大賣/鉅額交易
2022/08/11	5	55.46	362	55.56	55.40	-357	3,211	-11.12%	大賣/鉅額交易
2022/08/10	5	55.18	9	55.40	55.10	-4	3,237	-0.12%
2022/08/09	4	55.20	2	55.00	55.90	2	3,244	0.06%
2022/08/08	2	54.40	3.6	55.44	55.70	-1.6	3,223	-0.05%
2022/08/05	5	55.34	1	55.20	55.30	4	3,182	0.13%
2022/08/04	0	0.00	3	54.43	54.70	-3	3,169	-0.09%
2022/08/03	3	54.27	5	54.40	54.40	-2	3,149	-0.06%
2022/08/02	7	54.61	2	54.60	54.50	5	3,149	0.16%
2022/08/01	14.6	55.35	0	0.00	55.60	14.6	3,115	0.47%
2022/07/29	1	54.70	1	54.50	54.70	0	3,092	0.00%
2022/07/28	3	54.20	0	0.00	54.10	3	3,111	0.10%
2022/07/26	11	54.60	0	0.00	54.30	11	3,109	0.35%
2022/07/25	1	55.30	0	0.00	55.40	1	3,111	0.03%
2022/07/22	12	54.87	12	55.13	55.80	0	3,117	0.00%
2022/07/21	3	54.67	0	0.00	55.20	3	3,108	0.10%
2022/07/20	47.1	54.70	495	54.59	54.90	-447.9	3,053	-14.67%	大賣/鉅額交易
2022/07/19	25	59.30	32	59.85	59.90	-7	2,925	-0.24%
2022/07/18	3	58.37	3	59.30	59.80	0	2,812	0.00%
2022/07/15	2	56.81	4	57.45	57.60	-2	2,749	-0.07%
2022/07/14	10	55.42	0.1	56.30	56.00	9.9	2,729	0.36%
2022/07/13	13	55.35	0	0.00	55.20	13	2,705	0.48%
2022/07/12	126.1	55.13	2	55.20	55.20	124.1	2,735	4.54%	大買/鉅額交易
2022/07/11	10	56.78	0	0.00	57.00	10	2,713	0.37%
2022/07/08	9	57.19	2	57.80	57.60	7	2,699	0.26%
2022/07/07	3	55.72	2	56.00	56.00	1	2,654	0.04%
2022/07/06	175.2	54.94	2.2	54.66	54.60	173	2,617	6.61%	大買/鉅額交易
2022/07/05	33	56.29	0	0.00	57.00	33	2,616	1.26%
2022/07/04	22	56.60	0	0.00	56.60	22	2,620	0.84%
2022/07/01	9.1	58.75	5	57.90	57.50	4.1	2,655	0.16%
2022/06/30	104.2	59.46	0	0.00	59.30	104.2	2,660	3.92%	大買/鉅額交易
2022/06/29	18.1	62.10	11	62.71	61.80	7.1	2,613	0.27%
2022/06/28	15	63.57	2	63.15	63.30	13	2,601	0.50%
2022/06/27	1	64.40	0	0.00	64.60	1	2,607	0.04%
2022/06/24	5	64.00	1	64.20	64.20	4	2,609	0.15%
2022/06/23	12	63.91	45	64.11	64.40	-33	2,603	-1.27%
2022/06/22	9	65.17	1	65.00	64.80	8	2,584	0.31%
2022/06/21	6	66.28	2	66.60	66.70	4	2,545	0.16%
2022/06/20	6.1	66.23	11	67.46	66.00	-4.9	2,607	-0.19%
2022/06/17	23	67.40	10	67.00	68.30	13	2,609	0.50%
2022/06/16	4	67.55	5	67.46	67.50	-1	2,543	-0.04%
2022/06/15	1	68.00	0	0.00	68.00	1	2,556	0.04%
2022/06/13	2	68.30	10	68.13	68.10	-8	2,668	-0.30%
2022/06/10	1	69.30	1	69.30	69.30	0	2,721	0.00%
2022/06/09	1	69.50	0	0.00	69.70	1	2,752	0.04%
2022/06/08	2	70.00	3	70.00	69.80	-1	2,781	-0.04%
2022/06/07	1	70.30	4	69.65	70.10	-3	3,013	-0.10%
2022/06/02	0	0.00	5	69.56	69.50	-5	3,173	-0.16%
2022/06/01	2	69.60	2.3	69.57	69.50	-0.3	3,312	-0.01%
2022/05/31	0	0.00	2.3	69.19	69.40	-2.3	3,431	-0.07%
2022/05/30	1.3	68.92	5	68.92	69.10	-3.7	3,610	-0.10%
2022/05/27	6	68.20	4	68.25	68.30	2	3,696	0.05%
2022/05/26	5	68.04	0	0.00	67.80	5	3,956	0.13%
2022/05/25	6	68.55	0	0.00	68.40	6	4,078	0.15%
2022/05/24	1	68.80	0.5	68.60	68.20	0.5	4,161	0.01%
2022/05/23	2	68.80	17	69.04	68.60	-15	4,170	-0.36%
2022/05/20	12	69.20	3	69.20	69.20	9	4,213	0.21%
2022/05/19	0	69.20	3	68.80	69.10	-3	4,244	-0.07%
2022/05/18	0	69.70	12	69.76	69.60	-12	4,247	-0.28%
2022/05/17	0	0.00	12	68.84	69.10	-12	4,244	-0.28%
2022/05/16	0	0.00	2	68.00	67.80	-2	4,246	-0.05%
2022/05/13	20	67.58	1	67.70	67.60	19	4,270	0.44%
2022/05/12	16	67.70	20	66.90	66.80	-4	4,328	-0.09%
2022/05/11	0	0.00	2	68.25	68.00	-2	4,348	-0.05%
2022/05/10	3	68.00	1	67.90	68.20	2	4,398	0.05%
2022/05/09	1	67.70	0	0.00	67.50	1	4,427	0.02%
2022/05/06	0.2	67.50	5.2	68.55	68.30	-5	4,459	-0.11%
2022/05/05	9.2	67.69	3	67.80	68.10	6.2	4,489	0.14%
2022/05/04	0.1	67.70	0	0.00	67.40	0.1	4,506	0.00%
2022/05/03	0.1	67.50	0	0.00	67.30	0.1	4,581	0.00%
2022/04/29	55	67.47	5	67.50	67.10	50	4,652	1.07%
2022/04/28	35	67.51	7	67.57	67.50	28	4,708	0.59%
2022/04/27	32.6	66.04	33	65.82	66.20	-0.5	4,755	-0.01%
2022/04/25	38	67.60	0	0.00	67.50	38	4,996	0.76%
2022/04/22	55	68.39	0	0.00	68.90	55	5,101	1.08%
2022/04/21	10.2	68.64	0	0.00	68.70	10.2	5,231	0.19%
2022/04/20	4	68.60	2	68.60	68.40	2	5,576	0.04%
2022/04/19	5	68.96	4	68.73	68.60	1	5,707	0.02%
2022/04/18	25	68.79	9	69.09	68.70	16	5,891	0.27%
2022/04/15	0	0.00	20	66.70	67.20	-20	5,900	-0.34%
2022/04/13	8	66.78	0	0.00	67.00	8	5,980	0.13%
2022/04/12	5	66.12	2	66.00	66.40	3	6,020	0.05%
2022/04/11	14	66.91	21	66.40	66.50	-7	6,035	-0.12%
2022/04/08	78	67.01	0	0.00	67.50	78	6,020	1.30%
2022/04/07	10	67.74	0	0.00	67.20	10	6,010	0.17%
2022/04/06	1	68.50	0	0.00	68.60	1	5,998	0.02%
2022/04/01	1	68.90	4	68.85	69.40	-3	5,996	-0.05%
2022/03/31	45	69.01	2	69.10	69.10	43	6,024	0.71%
2022/03/30	2	69.70	0	0.00	69.40	2	6,038	0.03%
2022/03/29	1	70.20	3	69.87	69.70	-2	6,019	-0.03%
2022/03/28	13	69.78	6	69.87	70.10	7	6,014	0.12%
2022/03/25	7.3	70.98	1	70.90	70.60	6.3	6,012	0.10%
2022/03/24	0	0.00	1	71.50	71.50	-1	5,988	-0.02%
2022/03/23	205	71.59	4	71.45	71.20	201	6,099	3.30%	大買/鉅額交易
2022/03/22	1	71.50	4	71.58	71.90	-3	6,060	-0.05%
2022/03/21	1	71.50	1.4	71.43	71.30	-0.4	6,057	-0.01%
2022/03/18	42	70.80	1	71.80	71.80	41	6,091	0.67%
2022/03/17	103	70.58	10	70.30	70.90	93	6,092	1.53%	大買/
2022/03/16	13	68.84	0	0.00	69.10	13	6,106	0.21%
2022/03/15	3	69.60	750	69.48	69.50	-747	6,110	-12.23%	大賣/鉅額交易
2022/03/14	0	0.00	7	70.91	71.00	-7	6,116	-0.11%
2022/03/11	0	0.00	3	71.07	71.30	-3	6,124	-0.05%
2022/03/10	71	71.29	30	72.18	71.20	41	6,140	0.67%
2022/03/09	31	71.46	213	71.23	71.60	-182	5,957	-3.06%	大賣/鉅額交易
2022/03/08	20	69.40	5	69.50	68.90	15	5,926	0.25%
2022/03/07	26.1	69.99	6	69.23	69.10	20.1	5,954	0.34%
2022/03/04	313	71.77	11.8	71.20	71.10	301.2	5,901	5.10%	大買/鉅額交易
2022/03/03	3.4	72.04	6	71.55	72.60	-2.6	5,821	-0.05%
2022/03/02	10	70.56	502	70.69	70.90	-492	5,710	-8.62%	大賣/鉅額交易
2022/03/01	16.3	71.05	332	71.03	71.00	-315.7	5,644	-5.59%	大賣/鉅額交易
2022/02/25	10	68.91	316	68.97	68.90	-306	5,436	-5.63%	大賣/鉅額交易
2022/02/24	17	67.22	16	67.93	66.80	1	5,384	0.02%
2022/02/23	2	68.55	2	68.90	68.70	0	5,384	0.00%
2022/02/22	4	68.25	0	0.00	68.30	4	5,427	0.07%
2022/02/21	6.1	68.84	0	0.00	69.50	6.1	5,524	0.11%
2022/02/18	1	68.80	0	0.00	68.90	1	5,625	0.02%
2022/02/17	1	68.50	1	68.50	68.80	0	5,766	0.00%
2022/02/15	2	68.20	0	0.00	67.90	2	5,989	0.03%
2022/02/14	2	68.15	0	0.00	68.10	2	6,058	0.03%
2022/02/11	0	0.00	5	69.32	69.30	-5	6,065	-0.08%
2022/02/10	27	69.10	11	69.62	69.70	16	6,133	0.26%
2022/02/09	1.1	69.29	0	0.00	69.00	1.1	6,181	0.02%
2022/02/08	5	68.90	1	68.90	68.90	4	6,192	0.06%
2022/02/07	5	67.70	0	0.00	67.80	5	6,251	0.08%
2022/01/26	3	68.27	0	0.00	67.90	3	6,270	0.05%
2022/01/25	1	68.60	1	68.50	68.00	0	6,349	0.00%
2022/01/24	1	68.20	12	67.98	68.70	-11	6,324	-0.17%
2022/01/21	210	68.95	16	69.14	69.00	194	6,414	3.02%	大買/鉅額交易
2022/01/20	5	69.46	4	69.63	70.00	1	6,570	0.02%
2022/01/19	4	69.73	8	69.51	69.10	-4	6,547	-0.06%
2022/01/18	11	70.14	12	70.25	70.00	-1	6,512	-0.02%
2022/01/17	1	69.70	14	69.19	69.80	-13	6,332	-0.21%
2022/01/14	6	67.92	37	67.95	68.20	-31	6,251	-0.50%
2022/01/13	27	68.74	17.1	68.73	69.00	9.9	6,178	0.16%
2022/01/12	13	67.87	3	67.93	68.00	10	5,884	0.17%
2022/01/11	2	67.90	28.1	67.90	67.90	-26.1	5,789	-0.45%
2022/01/10	2	66.00	2.1	66.91	67.20	-0.1	5,604	0.00%
2022/01/07	4	66.40	10.2	66.01	66.40	-6.2	5,575	-0.11%
2022/01/06	4	66.13	1	66.40	66.90	3	5,563	0.05%
2022/01/05	1	66.40	0	0.00	66.50	1	5,612	0.02%
2022/01/04	18	66.58	1.8	66.65	66.50	16.2	5,711	0.28%
2022/01/03	9.1	66.93	0.4	67.00	66.80	8.7	5,891	0.15%
2021/12/30	1	66.80	3	66.87	66.70	-2	5,912	-0.03%
2021/12/29	7	67.09	5	66.62	66.40	2	5,926	0.03%
2021/12/28	0	0.00	2.6	67.25	66.90	-2.6	5,968	-0.04%
2021/12/27	2.3	67.02	6	66.85	67.10	-3.7	6,008	-0.06%
2021/12/24	13	66.10	16	66.13	66.10	-3	6,032	-0.05%
2021/12/23	3.1	65.78	7	65.84	66.00	-3.9	6,077	-0.06%
2021/12/22	1.1	65.41	13.5	65.50	65.50	-12.4	6,209	-0.20%
2021/12/21	4.2	64.95	5	65.16	65.40	-0.8	6,223	-0.01%
2021/12/20	11.5	64.74	1	64.70	64.90	10.5	6,219	0.17%
2021/12/17	74.3	65.00	6.3	65.20	65.10	68	6,237	1.09%
2021/12/16	9.2	66.27	9	66.24	66.30	0.2	6,179	0.00%
2021/12/15	5	65.54	8.2	65.51	65.30	-3.2	6,181	-0.05%
2021/12/14	7	65.74	5	65.70	65.70	2	6,194	0.03%
2021/12/13	5	66.68	12	66.70	66.70	-7	6,159	-0.11%
2021/12/10	7.2	66.41	15	66.24	66.90	-7.9	6,196	-0.13%
2021/12/09	7	66.20	11.5	66.69	66.30	-4.5	6,246	-0.07%
2021/12/08	18.2	67.27	2	67.15	66.80	16.2	6,222	0.26%
2021/12/07	8.1	67.20	0	0.00	67.10	8.1	6,240	0.13%
2021/12/06	3	67.53	4	67.50	67.50	-1	6,299	-0.02%
2021/12/03	14	67.61	8	67.40	67.60	6	6,489	0.09%
2021/12/02	8	67.80	0.4	67.60	67.80	7.6	6,877	0.11%
2021/12/01	0.1	68.00	7	67.61	67.90	-6.9	8,230	-0.08%
2021/11/30	11	67.08	8	67.36	67.00	3	8,300	0.04%
2021/11/29	14	65.64	10	66.13	66.60	4	8,409	0.05%
2021/11/26	56	66.05	17	66.53	66.20	39	8,647	0.45%
2021/11/25	11.1	67.39	1	67.90	67.20	10.1	8,665	0.12%
2021/11/24	10	66.98	7	67.14	67.30	3	8,766	0.03%
2021/11/23	14	67.61	0	0.00	67.60	14	8,957	0.16%
2021/11/22	6	68.30	17	68.11	68.30	-11	8,989	-0.12%
2021/11/19	12	67.35	19.1	67.39	67.30	-7.1	9,026	-0.08%
2021/11/18	9	67.18	18	67.56	67.20	-9	9,051	-0.10%
2021/11/17	10	66.57	9	66.82	66.90	1	8,947	0.01%
2021/11/16	14	67.02	2.1	67.32	66.80	11.9	8,857	0.13%
2021/11/15	26.1	67.75	10.2	68.02	68.20	16	8,763	0.18%
2021/11/12	4	66.45	32	66.38	66.70	-28	8,674	-0.32%
2021/11/11	16.1	65.26	1	65.60	64.90	15.1	8,625	0.17%
2021/11/10	6.3	65.82	2	65.80	66.00	4.3	8,639	0.05%
2021/11/09	6	66.37	6	66.32	66.00	0	8,759	0.00%
2021/11/08	5	66.00	9	66.00	65.90	-4	8,730	-0.05%
2021/11/05	3	65.20	8.3	65.49	65.80	-5.3	8,761	-0.06%
2021/11/04	2	65.30	1.3	65.65	65.20	0.7	8,919	0.01%
2021/11/03	56.2	64.90	12	65.07	65.20	44.2	9,095	0.49%
2021/11/02	36.2	64.38	13	63.96	63.60	23.2	9,371	0.25%
2021/11/01	2	65.10	16	64.93	65.10	-14	9,820	-0.14%
2021/10/29	29	64.54	2.4	64.72	64.30	26.6	10,157	0.26%
2021/10/28	27.2	65.12	0	0.00	65.20	27.2	10,080	0.27%
2021/10/27	14.2	63.83	27	64.15	64.50	-12.8	9,998	-0.13%
2021/10/26	2	63.25	33.5	63.86	63.20	-31.4	10,238	-0.31%
2021/10/25	10	62.95	3	62.97	63.10	7	10,223	0.07%
2021/10/22	16	62.33	3	62.97	63.40	13	10,272	0.13%
2021/10/21	13.1	62.40	5	62.84	62.00	8.1	10,391	0.08%
2021/10/20	4.2	62.59	2	62.85	62.50	2.2	10,371	0.02%
2021/10/19	101	62.49	2	61.90	62.60	99	10,431	0.95%	大買/
2021/10/18	1	61.50	0	0.00	61.60	1	10,449	0.01%
2021/10/15	102	62.02	14	62.36	62.10	88	10,594	0.83%	大買/
2021/10/14	3	61.07	1	60.70	61.10	2	10,699	0.02%
2021/10/13	123	60.95	18.1	60.84	61.00	105	10,799	0.97%	大買/鉅額交易
2021/10/12	110	62.27	5	62.30	62.00	105	10,866	0.97%	大買/鉅額交易
2021/10/08	50.3	64.17	2.1	63.43	63.30	48.2	11,163	0.43%
2021/10/07	0.1	66.10	6	65.95	65.90	-5.9	11,005	-0.05%
2021/10/06	103.1	65.05	11	64.92	64.60	92.1	11,053	0.83%	大買/
2021/10/05	14.2	64.83	4	64.53	65.40	10.2	11,117	0.09%
2021/10/04	167	65.76	1	65.80	65.00	166	11,081	1.50%	大買/鉅額交易
2021/10/01	2.5	67.42	12	67.48	67.30	-9.5	11,063	-0.09%
2021/09/30	110	67.92	1.1	67.78	67.50	109	11,044	0.99%	大買/鉅額交易
2021/09/29	180.8	67.69	7.2	67.51	67.20	173.6	11,088	1.57%	大買/鉅額交易
2021/09/28	12.1	70.15	3	70.60	70.10	9.1	10,983	0.08%
2021/09/27	5.1	71.54	5	71.32	70.80	0.1	10,972	0.00%
2021/09/24	1.2	71.43	3	71.50	71.40	-1.8	10,977	-0.02%
2021/09/23	8	71.19	1	71.60	71.00	7	10,987	0.06%
2021/09/22	15.1	69.96	1.2	70.51	70.50	14	11,005	0.13%
2021/09/17	9.2	71.58	4	71.48	71.60	5.2	11,223	0.05%
2021/09/16	6	72.30	8	72.48	71.80	-2	11,224	-0.02%
2021/09/15	15	71.89	4	72.08	71.80	11	11,200	0.10%
2021/09/14	10.2	72.84	0	0.00	72.70	10.2	11,146	0.09%
2021/09/13	9	73.63	0	0.00	73.70	9	11,062	0.08%
2021/09/10	2.1	73.89	14	74.25	74.50	-11.9	11,038	-0.11%
2021/09/09	157	73.78	0	74.00	73.50	157	10,992	1.43%	大買/鉅額交易
2021/09/08	226.1	73.51	16	73.43	73.30	210.1	10,921	1.92%	大買/鉅額交易
2021/09/07	233	74.11	9	75.06	74.40	224	10,732	2.09%	大買/鉅額交易
2021/09/06	96.4	83.84	176	83.78	78.00	-79.6	10,307	-0.77%	大賣/
2021/09/03	6	80.17	165	80.03	81.10	-159	8,879	-1.79%	大賣/鉅額交易
2021/09/02	1.1	79.46	9	79.26	79.40	-7.9	8,739	-0.09%
2021/09/01	9.4	78.13	28	79.51	80.40	-18.6	8,616	-0.22%
2021/08/31	1	76.30	104	76.34	77.10	-103	8,442	-1.22%	大賣/鉅額交易
2021/08/30	8.1	76.99	157.1	76.48	77.00	-149	8,363	-1.78%	大賣/鉅額交易
2021/08/27	15	72.57	11	74.71	75.80	4	8,235	0.05%
2021/08/26	4.2	72.63	17	73.48	73.70	-12.8	8,014	-0.16%
2021/08/25	120.1	72.69	4	72.93	72.50	116.1	7,914	1.47%	大買/鉅額交易
2021/08/24	3	73.20	10	73.56	73.60	-7	7,814	-0.09%
2021/08/23	1.1	74.11	0	0.00	74.50	1.1	7,774	0.01%
2021/08/20	8.2	73.06	0	0.00	73.20	8.2	7,784	0.11%
2021/08/19	2	74.35	2	73.65	73.10	0	7,799	0.00%
2021/08/18	8	73.73	3	73.90	75.00	5	7,769	0.06%
2021/08/17	2	74.25	4	74.00	73.60	-2	7,721	-0.03%
2021/08/16	13.1	73.18	7	73.31	73.90	6.1	7,666	0.08%
2021/08/13	6	75.58	4	75.05	73.60	2	7,604	0.03%
2021/08/12	3	76.40	3	76.40	77.70	0	7,512	0.00%
2021/08/11	5	77.46	8	76.40	76.10	-3	7,479	-0.04%
2021/08/10	17	77.38	2	78.05	77.60	15	7,395	0.20%
2021/08/09	17	80.05	20	79.33	78.40	-3	7,253	-0.04%
2021/08/06	33.6	80.98	26	81.13	80.90	7.6	7,024	0.11%
2021/08/05	14.4	80.09	73.3	81.28	80.20	-58.9	6,752	-0.87%
2021/08/04	15.3	78.13	22.2	78.30	79.30	-6.9	6,309	-0.11%
2021/08/03	7.1	75.83	2.1	75.81	76.00	5	6,020	0.08%
2021/08/02	14	75.37	18	75.08	75.30	-4	5,948	-0.07%
2021/07/30	44	74.57	36	74.94	75.00	8	5,915	0.14%
2021/07/29	1.1	72.12	20	72.12	72.70	-18.9	5,731	-0.33%
2021/07/28	15.1	71.14	1	71.30	71.40	14.1	5,731	0.25%
2021/07/27	7.1	73.98	10	74.17	73.30	-2.9	5,775	-0.05%
2021/07/26	5	72.88	1	72.80	72.90	4	5,705	0.07%
2021/07/23	26.3	72.00	8	73.21	72.10	18.3	5,714	0.32%
2021/07/22	1.8	71.35	4	71.55	71.40	-2.2	5,670	-0.04%
2021/07/21	5	70.40	9	70.18	69.70	-4	5,620	-0.07%
2021/07/20	10.1	74.68	8.3	74.89	74.30	1.8	5,503	0.03%
2021/07/19	8	76.79	202.7	76.57	76.70	-194.7	5,366	-3.63%	大賣/鉅額交易
2021/07/16	4	77.15	211	77.21	77.70	-207	5,334	-3.88%	大賣/鉅額交易
2021/07/15	6	77.07	411	76.89	77.20	-405	5,233	-7.74%	大賣/鉅額交易
2021/07/14	0.3	74.17	12.2	74.36	74.40	-11.9	4,848	-0.25%
2021/07/13	9.2	74.08	12	74.73	73.90	-2.9	4,873	-0.06%
2021/07/12	2.1	73.80	306	74.49	74.70	-304	4,849	-6.27%	大賣/鉅額交易
2021/07/09	3	73.43	5	73.64	72.90	-2	4,783	-0.04%
2021/07/08	3.2	73.79	8	73.73	73.80	-4.9	4,827	-0.10%
2021/07/07	0.1	73.05	0	0.00	73.10	0.1	4,826	0.00%
2021/07/06	6.1	72.30	33.1	72.97	73.30	-27	4,837	-0.56%
2021/07/05	2.1	72.31	1	72.40	72.50	1.1	4,784	0.02%
2021/07/02	15.1	71.09	7	71.36	71.50	8.1	4,789	0.17%
2021/07/01	3	71.60	3	71.73	71.10	0	4,861	0.00%
2021/06/30	2	71.70	2	71.50	72.00	0	4,933	0.00%
2021/06/29	22.1	72.29	5.1	72.06	71.90	17	4,933	0.34%
2021/06/28	29.1	72.20	43	72.29	72.80	-13.9	4,940	-0.28%
2021/06/25	108.3	70.02	1	70.20	70.20	107.3	4,782	2.24%	大買/鉅額交易
2021/06/24	4.4	69.66	1	69.80	70.00	3.4	4,811	0.07%
2021/06/23	7	69.70	1	69.80	69.60	6	4,879	0.12%
2021/06/22	1	69.00	1	69.80	69.60	0	4,933	0.00%
2021/06/21	4	68.65	2	69.05	69.10	2	4,978	0.04%
2021/06/18	4	69.53	0	0.00	69.00	4	5,103	0.08%
2021/06/17	1	69.90	11	70.11	70.60	-10	5,159	-0.19%
2021/06/16	8	70.40	8	69.99	70.00	0	5,570	0.00%
2021/06/15	2.3	70.13	0.2	70.30	70.20	2.1	5,934	0.03%
2021/06/11	10	70.30	2	70.80	70.30	8	5,983	0.13%
2021/06/10	1	70.10	2	69.70	70.50	-1	6,026	-0.02%
2021/06/09	8	69.95	2	69.85	69.20	6	6,028	0.10%
2021/06/08	6	70.45	24	70.45	70.80	-18	6,018	-0.30%
2021/06/07	2	68.45	6	68.10	68.40	-4	5,972	-0.07%
2021/06/04	0	0.00	3	68.27	68.40	-3	6,017	-0.05%
2021/06/03	1	68.60	6	68.60	68.30	-5	6,179	-0.08%
2021/06/02	0.2	68.40	20	68.20	68.20	-19.8	6,293	-0.31%
2021/06/01	15	68.39	0	0.00	68.20	15	6,438	0.23%
2021/05/28	4	68.08	11	67.88	68.20	-7	6,787	-0.10%
2021/05/27	202	66.41	0	0.00	66.00	202	6,957	2.90%	大買/鉅額交易
2021/05/26	219	66.89	1	67.10	67.30	218	6,957	3.13%	大買/鉅額交易
2021/05/25	3	66.23	10	66.02	66.90	-7	7,011	-0.10%
2021/05/24	172	64.88	2	65.10	65.10	170	7,036	2.42%	大買/鉅額交易
2021/05/21	210	64.41	7	64.83	64.50	203	7,126	2.85%	大買/鉅額交易
2021/05/20	120	64.90	0	0.00	64.40	120	7,215	1.66%	大買/鉅額交易
2021/05/19	45	66.04	5	66.60	66.60	40	7,194	0.56%
2021/05/18	7	64.99	22	66.17	66.50	-15	7,226	-0.21%
2021/05/17	107	62.94	52	62.65	62.80	55	7,313	0.75%	大買/
2021/05/14	11	66.15	1	66.80	66.60	10	7,287	0.14%
2021/05/13	18	63.97	8	63.20	65.20	10	7,294	0.14%
2021/05/12	182	65.30	32	65.29	64.50	150	7,288	2.06%	大買/鉅額交易
2021/05/11	129	68.49	22	68.05	67.10	107	7,276	1.47%	大買/鉅額交易
2021/05/10	73	71.04	1	71.00	71.00	72	7,238	0.99%
2021/05/07	62	70.57	0	0.00	71.00	62	7,429	0.83%
2021/05/06	173	71.53	27	72.10	70.60	146	7,469	1.95%	大買/鉅額交易
2021/05/05	221	71.27	1	71.50	70.40	220	7,787	2.83%	大買/鉅額交易
2021/05/04	268	71.76	3.2	70.80	71.60	264.8	7,862	3.37%	大買/鉅額交易
2021/05/03	12	74.89	4	74.40	73.90	8	7,892	0.10%
2021/04/29	0	0.00	4	77.53	77.40	-4	7,910	-0.05%
2021/04/28	1.3	77.20	7	77.60	78.20	-5.7	7,975	-0.07%
2021/04/27	3	76.73	1	76.90	76.90	2	8,214	0.02%
2021/04/26	2	76.45	4	76.85	76.90	-2	8,350	-0.02%
2021/04/23	4	75.70	3	75.67	76.00	1	8,475	0.01%
2021/04/22	8	75.73	3	75.27	75.20	5	8,655	0.06%
2021/04/21	2	77.50	9	77.59	77.50	-7	8,814	-0.08%
2021/04/20	2	76.75	1	76.60	76.60	1	8,958	0.01%
2021/04/19	27	77.47	3	77.30	77.10	24	9,392	0.26%
2021/04/16	8	77.73	7	77.91	77.90	1	9,443	0.01%
2021/04/15	2	76.20	5	76.56	76.50	-3	9,484	-0.03%
2021/04/14	5	74.18	3	75.53	75.30	2	9,628	0.02%
2021/04/13	4	76.90	0	0.00	76.40	4	9,586	0.04%
2021/04/12	9	77.56	5.1	77.74	77.50	4	9,552	0.04%
2021/04/09	2	77.85	27	77.60	78.00	-25	9,547	-0.26%
2021/04/08	4	77.60	6	77.53	77.60	-2	9,492	-0.02%
2021/04/07	6	77.80	2	77.75	77.80	4	9,452	0.04%
2021/04/06	5	79.24	6	79.55	79.00	-1	9,396	-0.01%
2021/04/01	3	77.70	4	77.98	78.00	-1	9,316	-0.01%
2021/03/31	9	77.98	2	78.20	77.70	7	9,285	0.08%
2021/03/30	12.3	77.51	9	77.67	77.80	3.3	9,223	0.04%
2021/03/29	18	77.05	47.2	76.97	76.70	-29.2	9,172	-0.32%
2021/03/26	1	76.70	26	76.82	76.70	-25	9,239	-0.27%
2021/03/25	0	0.00	6.2	75.78	76.10	-6.2	9,189	-0.07%
2021/03/24	0	0.00	2	75.45	75.50	-2	9,144	-0.02%
2021/03/23	6	75.35	11	75.43	75.80	-5	9,116	-0.05%
2021/03/22	7	75.11	6	75.03	74.70	1	9,009	0.01%
2021/03/19	27	76.51	6.4	76.55	76.00	20.6	8,985	0.23%
2021/03/18	8	76.55	23.2	76.24	77.90	-15.2	8,602	-0.18%
2021/03/17	4	74.00	13	74.18	73.50	-9	8,297	-0.11%
2021/03/16	6	73.30	6	73.50	73.70	0	8,465	0.00%
2021/03/15	1	72.50	2	73.70	73.60	-1	8,607	-0.01%
2021/03/12	4	72.93	3	72.83	72.70	1	8,634	0.01%
2021/03/11	10	72.55	8.2	72.78	73.10	1.8	8,692	0.02%
2021/03/10	7	71.39	5	71.80	71.70	2	8,969	0.02%
2021/03/09	113.2	70.72	5	70.90	71.40	108.2	8,988	1.20%	大買/鉅額交易
2021/03/08	120	71.92	17	72.21	72.20	103	8,885	1.16%	大買/鉅額交易
2021/03/05	6	73.38	2	72.90	72.70	4	8,795	0.05%
2021/03/04	6	74.10	5	74.44	74.10	1	8,709	0.01%
2021/03/03	28	74.95	19	74.58	75.10	9	8,584	0.10%
2021/03/02	5	76.52	32	75.53	75.50	-27	8,370	-0.32%
2021/02/26	2	74.00	2	74.00	74.10	0	8,284	0.00%
2021/02/25	22	74.01	7	74.14	74.50	15	8,286	0.18%
2021/02/24	22	74.40	1	75.10	74.40	21	8,260	0.25%
2021/02/23	7	74.33	7	74.51	74.40	0	8,214	0.00%
2021/02/22	7	74.50	43	74.61	75.50	-36	8,142	-0.44%
2021/02/19	27	72.93	4	73.20	73.20	23	8,051	0.29%
2021/02/18	0	0.00	1	73.20	73.90	-1	8,059	-0.01%
2021/02/17	10	73.65	11	73.91	73.50	-1	8,050	-0.01%
2021/02/05	2	71.20	4	71.55	71.30	-2	7,963	-0.03%
2021/02/04	41	70.36	0	0.00	70.30	41	8,045	0.51%
2021/02/03	3	71.47	0	0.00	71.20	3	8,085	0.04%
2021/02/02	0	0.00	13	70.95	72.40	-13	8,171	-0.16%
2021/02/01	69	68.90	14	68.63	69.50	55	8,259	0.67%
2021/01/29	330.1	70.80	12	70.53	69.20	318.1	8,380	3.80%	大買/鉅額交易
2021/01/28	8	73.14	7	73.24	72.50	1	8,195	0.01%
2021/01/27	26	76.14	19	75.78	75.70	7	8,077	0.09%
2021/01/26	8	75.61	7.3	75.65	75.70	0.7	7,652	0.01%
2021/01/25	17	75.25	11	76.12	75.70	6	7,537	0.08%
2021/01/22	4	74.80	61	75.00	75.40	-57	7,400	-0.77%
2021/01/21	6.3	74.00	27	74.88	74.40	-20.7	7,308	-0.28%
2021/01/20	23	75.03	27	75.49	73.70	-4	7,247	-0.06%
2021/01/19	5	74.26	27	74.50	74.50	-22	6,991	-0.31%
2021/01/18	23.5	73.82	10	75.09	73.90	13.5	6,871	0.20%
2021/01/15	20	73.52	31	73.91	74.50	-11	6,733	-0.16%
2021/01/14	11	73.26	24	73.24	73.80	-13	6,597	-0.20%
2021/01/13	18	72.03	7	72.11	72.10	11	6,359	0.17%
2021/01/12	27	71.20	118	71.46	70.40	-91	6,189	-1.47%	大賣/
2021/01/11	8	68.78	16	68.91	69.30	-8	5,733	-0.14%
2021/01/08	7	68.16	40	68.20	68.20	-33	5,658	-0.58%
2021/01/07	36	67.66	36	67.80	68.00	0	5,631	0.00%
2021/01/06	23	66.76	12	66.68	66.30	11	5,544	0.20%
2021/01/05	2	67.30	3	67.23	67.40	-1	5,529	-0.02%
2021/01/04	36	67.03	13	66.90	67.40	23	5,549	0.41%
2020/12/31	1	65.90	5	66.20	66.40	-4	5,526	-0.07%
2020/12/30	5	65.78	2	65.70	65.90	3	5,566	0.05%
2020/12/29	5	65.88	0	0.00	65.80	5	5,641	0.09%
2020/12/28	4	66.35	4	66.33	66.40	0	5,700	0.00%
2020/12/25	3	66.30	4	66.40	66.20	-1	5,808	-0.02%
2020/12/24	0	0.00	2	66.00	65.70	-2	5,943	-0.03%
2020/12/23	7	65.83	10	65.99	65.70	-3	6,053	-0.05%
2020/12/22	16	66.76	14.2	66.69	66.30	1.8	6,265	0.03%
2020/12/21	2	65.35	10	65.31	66.50	-8	6,312	-0.13%
2020/12/18	10.2	65.24	2	65.40	65.00	8.2	6,562	0.13%
2020/12/17	3	65.60	2	65.85	65.40	1	6,740	0.01%
2020/12/16	5	66.40	68	65.82	66.20	-63	6,843	-0.92%
2020/12/15	52	65.94	4	65.53	65.30	48	6,937	0.69%
2020/12/14	5	67.18	1	66.90	66.90	4	7,196	0.06%
2020/12/11	18	67.51	154	67.59	67.40	-136	7,464	-1.82%	大賣/鉅額交易
2020/12/10	31	68.84	42	69.23	68.70	-11	7,457	-0.15%
2020/12/09	2	67.65	18	67.85	69.00	-16	7,231	-0.22%
2020/12/08	7	66.11	14	66.28	66.20	-7	7,038	-0.10%
2020/12/07	21	67.46	5.4	67.23	66.60	15.6	7,006	0.22%
2020/12/04	39.4	67.17	45	67.48	67.40	-5.6	6,886	-0.08%
2020/12/03	8	66.14	11	66.07	66.20	-3	6,546	-0.05%
2020/12/02	1	65.20	23	65.54	65.80	-22	6,477	-0.34%
2020/12/01	1	64.50	1	65.10	65.20	0	6,433	0.00%
2020/11/30	10	64.59	2	64.90	64.30	8	6,390	0.13%
2020/11/27	10	64.93	0	0.00	64.70	10	6,320	0.16%
2020/11/26	7	65.11	3	65.13	65.00	4	6,301	0.06%
2020/11/25	11	66.43	11	66.77	65.40	0	6,267	0.00%
2020/11/24	12	65.73	3	65.83	65.80	9	6,159	0.15%
2020/11/23	3	65.63	1	65.40	65.50	2	6,145	0.03%
2020/11/20	0	0.00	2	64.80	64.90	-2	6,156	-0.03%
2020/11/19	4	64.48	0	0.00	64.50	4	6,148	0.07%
2020/11/18	6	65.07	3	65.20	64.90	3	6,152	0.05%
2020/11/17	3	65.37	12	65.39	65.30	-9	6,139	-0.15%
2020/11/16	8	64.84	11	64.90	64.70	-3	6,165	-0.05%
2020/11/13	11	64.79	1	64.60	65.00	10	6,144	0.16%
2020/11/12	5	65.44	16	65.69	65.60	-11	6,125	-0.18%
2020/11/11	1	65.10	27	65.10	65.00	-26	6,016	-0.43%
2020/11/10	6	64.40	9	64.81	64.90	-3	5,943	-0.05%
2020/11/09	40	64.55	24	65.02	64.20	16	5,793	0.28%
2020/11/06	9	63.87	18	63.69	64.00	-9	5,608	-0.16%
2020/11/05	61	61.90	1	62.00	61.90	60	5,446	1.10%
2020/11/04	7	62.23	3	62.50	62.30	4	5,425	0.07%
2020/11/03	1	62.60	3	62.73	62.50	-2	5,420	-0.04%
2020/11/02	2	62.15	1	62.20	62.00	1	5,444	0.02%
2020/10/30	1	63.50	6	63.43	62.50	-5	5,478	-0.09%
2020/10/29	4	62.25	6	62.92	63.00	-2	5,497	-0.04%
2020/10/28	1	62.70	5	63.10	62.90	-4	5,606	-0.07%
2020/10/27	57	62.43	9	62.70	62.90	48	5,640	0.85%
2020/10/26	4	61.88	0	0.00	61.80	4	5,717	0.07%
2020/10/23	63	62.71	6	62.68	62.80	57	5,800	0.98%
2020/10/22	31	62.21	4	62.33	62.80	27	5,902	0.46%
2020/10/21	5	61.90	3	62.00	61.50	2	5,936	0.03%
2020/10/20	22	61.89	7	61.94	61.70	15	6,041	0.25%
2020/10/19	24	61.55	7	61.74	61.50	17	6,278	0.27%
2020/10/16	8	61.23	1	61.10	61.00	7	6,454	0.11%
2020/10/15	30	61.04	0	0.00	60.60	30	6,530	0.46%
2020/10/14	16	62.16	4	61.70	61.20	12	6,619	0.18%
2020/10/13	55	62.16	1	62.30	62.40	54	6,640	0.81%
2020/10/12	7	62.19	10	62.79	62.60	-3	6,671	-0.04%
2020/10/08	4	62.13	0	0.00	61.90	4	6,657	0.06%
2020/10/07	1	62.30	1	62.40	62.30	0	6,683	0.00%
2020/10/06	2	62.50	3	62.87	62.60	-1	6,690	-0.01%
2020/10/05	4	62.50	1	63.50	63.50	3	6,769	0.04%
2020/09/30	8	64.04	9	63.61	63.40	-1	6,793	-0.01%
2020/09/29	8	63.31	21	63.30	63.80	-13	6,767	-0.19%
2020/09/28	3	62.83	13	62.86	62.30	-10	6,792	-0.15%
2020/09/25	32	62.36	23	62.35	61.70	9	6,828	0.13%
2020/09/24	16	63.94	26	63.75	64.50	-10	6,761	-0.15%
2020/09/23	23	64.12	63	64.07	63.70	-40	6,709	-0.60%
2020/09/22	17	62.52	71	62.56	63.10	-54	6,519	-0.83%
2020/09/21	4	62.60	7	62.77	62.40	-3	6,430	-0.05%
2020/09/18	4	62.10	22	62.10	62.10	-18	6,390	-0.28%
2020/09/17	16	62.02	25	61.97	62.10	-9	6,440	-0.14%
2020/09/16	19	60.00	29.1	60.51	61.00	-10.1	6,182	-0.16%
2020/09/15	52	58.38	14	58.66	59.00	38	5,942	0.64%
2020/09/14	31	57.44	1	57.60	57.50	30	5,956	0.50%
2020/09/11	2	56.90	0	0.00	57.20	2	6,047	0.03%
2020/09/10	1	57.00	3	57.53	57.20	-2	6,092	-0.03%
2020/09/09	1	56.50	0	0.00	57.20	1	6,143	0.02%
2020/09/08	3	57.00	1	57.30	56.90	2	6,235	0.03%
2020/09/07	0	0.00	8	56.99	57.00	-8	6,322	-0.13%
2020/09/04	4	56.18	0	0.00	56.30	4	6,437	0.06%
2020/09/03	3	56.87	6	56.92	57.00	-3	6,538	-0.05%
2020/09/02	3	56.30	3	56.47	56.30	0	6,662	0.00%
2020/09/01	6	55.98	2	55.80	56.20	4	6,876	0.06%
2020/08/31	2	56.45	1	56.70	56.20	1	7,075	0.01%
2020/08/28	5	56.50	0	0.00	56.70	5	7,139	0.07%
2020/08/27	7	56.83	0	0.00	56.90	7	7,232	0.10%
2020/08/26	1	56.90	13	56.59	57.20	-12	7,295	-0.16%
2020/08/25	1	55.60	1	55.40	55.30	0	7,306	0.00%
2020/08/24	9	55.07	0	0.00	55.00	9	7,378	0.12%
2020/08/21	7	55.37	5	55.50	55.40	2	7,460	0.03%
2020/08/20	17	55.06	6	54.60	55.20	11	7,528	0.15%
2020/08/19	4	57.48	0	0.00	57.00	4	7,581	0.05%
2020/08/18	5	58.08	0	0.00	58.10	5	7,650	0.07%
2020/08/17	0	0.00	3	58.37	58.60	-3	7,938	-0.04%
2020/08/14	7	57.43	0	0.00	57.70	7	8,121	0.09%
2020/08/13	2	57.60	1	57.50	57.50	1	8,175	0.01%
2020/08/12	8	57.39	6	57.47	57.40	2	8,237	0.02%
2020/08/11	19	58.18	13	58.22	57.80	6	8,324	0.07%
2020/08/10	13	58.22	0	0.00	58.50	13	8,498	0.15%
2020/08/07	4	58.40	2	58.50	58.30	2	8,783	0.02%
2020/08/06	8	58.93	16	59.05	58.80	-8	8,943	-0.09%
2020/08/05	4	59.05	12	59.10	59.10	-8	9,043	-0.09%
2020/08/04	2	58.85	5	58.90	59.00	-3	9,170	-0.03%
2020/08/03	25	58.53	5	58.84	58.20	20	9,516	0.21%
2020/07/31	20	59.79	12	60.08	59.90	8	9,528	0.08%
2020/07/30	13	60.11	7	60.16	60.30	6	9,559	0.06%
2020/07/29	11	58.15	15	57.93	58.70	-4	9,761	-0.04%
2020/07/28	7	58.49	9	57.40	56.70	-2	10,312	-0.02%
2020/07/27	11	58.38	9	58.70	57.90	2	10,360	0.02%
2020/07/24	18	59.21	12	59.03	59.10	6	10,314	0.06%
2020/07/23	97	60.35	47	60.63	60.20	50	10,247	0.49%
2020/07/22	7	64.74	32	65.04	65.40	-25	10,050	-0.25%
2020/07/21	18	64.53	9	64.83	64.30	9	9,878	0.09%
2020/07/20	21	64.35	9	64.54	64.10	12	9,873	0.12%
2020/07/17	18	65.66	1	65.80	65.30	17	9,864	0.17%
2020/07/16	11	65.79	5	65.72	65.80	6	10,082	0.06%
2020/07/15	16	65.74	3	65.90	65.70	13	10,334	0.13%
2020/07/14	8	65.65	10	65.79	65.70	-2	10,418	-0.02%
2020/07/13	7	65.74	3	65.43	65.80	4	10,395	0.04%
2020/07/10	29	65.51	18	65.29	65.10	11	10,466	0.11%
2020/07/09	22	66.96	10	67.01	66.90	12	10,336	0.12%
2020/07/08	19	67.16	15	67.01	67.60	4	10,258	0.04%
2020/07/07	13	66.91	22	66.91	66.70	-9	10,186	-0.09%
2020/07/06	15	67.88	6	67.83	68.00	9	10,039	0.09%
2020/07/03	31	66.47	16	66.71	66.90	15	9,910	0.15%
2020/07/02	7	65.39	16.5	65.37	65.90	-9.5	9,817	-0.10%
2020/07/01	756	64.40	14	64.36	64.30	742	9,704	7.65%	大買/鉅額交易
2020/06/30	7	64.63	1	64.60	64.30	6	9,635	0.06%
2020/06/29	12	63.88	10	64.15	64.20	2	9,556	0.02%
2020/06/24	10	63.75	26	63.48	64.00	-16	9,483	-0.17%
2020/06/23	4	63.03	89	62.94	63.10	-85	9,367	-0.91%
2020/06/22	1,002	62.85	106	62.77	62.90	896	9,351	9.58%	大買/大賣/鉅額交易
2020/06/19	1	62.70	61	62.52	62.90	-60	9,352	-0.64%
2020/06/18	3	61.97	60	62.04	62.30	-57	9,280	-0.61%
2020/06/17	5	61.70	0	0.00	61.70	5	9,204	0.05%
2020/06/16	5	61.74	7	61.90	61.90	-2	9,236	-0.02%
2020/06/15	4	61.20	64	61.90	61.00	-60	9,285	-0.65%
2020/06/12	9	60.26	4	60.00	61.00	5	9,248	0.05%
2020/06/11	17	61.12	14	61.79	60.70	3	9,251	0.03%
2020/06/10	8	61.68	7	61.77	62.00	1	9,156	0.01%
2020/06/09	8	62.53	26	62.07	61.90	-18	9,132	-0.20%
2020/06/08	16	62.89	18	63.36	63.10	-2	9,098	-0.02%
2020/06/05	4	62.58	10	62.51	62.80	-6	8,902	-0.07%
2020/06/04	4	61.38	15	61.56	61.50	-11	8,719	-0.13%
2020/06/03	9	61.28	5	61.40	61.40	4	8,688	0.05%
2020/06/02	12	61.44	17	61.51	61.30	-5	8,577	-0.06%
2020/06/01	10	61.67	5	61.70	61.70	5	8,496	0.06%
2020/05/29	10	60.98	2	61.20	61.40	8	8,429	0.09%
2020/05/28	5	61.40	43	61.54	60.90	-38	8,383	-0.45%
2020/05/27	2	60.85	17	61.14	61.40	-15	8,324	-0.18%
2020/05/26	7	61.03	42	61.01	61.10	-35	8,290	-0.42%
2020/05/25	6	60.55	33	60.28	60.70	-27	8,155	-0.33%
2020/05/22	44	60.67	293	60.60	60.20	-249	8,059	-3.09%	大賣/鉅額交易
2020/05/21	11	59.33	8	59.30	59.70	3	7,789	0.04%
2020/05/20	10	58.50	14	58.67	58.40	-4	7,631	-0.05%
2020/05/19	5	58.62	11	58.87	58.80	-6	7,618	-0.08%
2020/05/18	40	58.19	4	58.50	58.20	36	7,609	0.47%
2020/05/15	19	59.06	21	58.93	58.90	-2	7,552	-0.03%
2020/05/14	65	59.54	59	59.69	58.10	6	7,383	0.08%
2020/05/13	44	60.63	4	60.75	60.80	40	7,110	0.56%
2020/05/12	14	61.03	15	61.03	61.30	-1	6,963	-0.01%
2020/05/11	22	61.54	44	61.67	61.40	-22	6,866	-0.32%
2020/05/08	55	60.82	204	61.15	60.80	-149	6,743	-2.21%	大賣/鉅額交易
2020/05/07	5	59.32	7	59.40	59.50	-2	6,377	-0.03%
2020/05/06	82	59.20	57	59.18	59.00	25	6,287	0.40%
2020/05/05	24	58.60	33	58.55	59.20	-9	6,175	-0.15%
2020/05/04	42	58.76	131	58.56	59.00	-89	5,859	-1.52%	大賣/
2020/04/30	46	55.99	60	55.10	56.60	-14	5,207	-0.27%
2020/04/29	6	54.10	12	54.17	54.20	-6	5,088	-0.12%
2020/04/28	34	54.01	18	54.11	54.00	16	5,101	0.31%
2020/04/27	23	53.55	35	53.89	54.10	-12	5,143	-0.23%
2020/04/24	10	52.96	14	52.96	53.00	-4	5,093	-0.08%
2020/04/23	25	52.62	7	52.93	52.60	18	5,093	0.35%
2020/04/22	27	52.53	9	52.64	52.60	18	5,010	0.36%
2020/04/21	65	54.43	18	54.34	53.10	47	4,869	0.97%
2020/04/20	60	57.64	36	57.41	57.30	24	4,575	0.52%
2020/04/17	4	55.28	52	55.51	56.00	-48	4,292	-1.12%
2020/04/16	17	53.75	5	54.14	54.40	12	4,181	0.29%
2020/04/15	49	53.97	4	54.28	53.80	45	4,173	1.08%
2020/04/14	9	54.39	6	54.43	54.20	3	4,077	0.07%
2020/04/13	15.1	53.78	11	53.63	53.60	4.1	4,114	0.10%
2020/04/10	8	53.14	23	53.03	53.00	-15	4,166	-0.36%
2020/04/09	6	53.92	4	53.90	53.40	2	4,259	0.05%
2020/04/08	11	53.25	9	53.33	53.60	2	4,296	0.05%
2020/04/07	11	51.67	12	51.83	52.60	-1	4,269	-0.02%
2020/04/06	1	50.60	1	50.10	50.60	0	4,187	0.00%
2020/04/01	5	49.60	6	50.10	50.10	-1	4,187	-0.02%
2020/03/31	4	49.61	0	0.00	49.50	4	4,200	0.10%
2020/03/30	7	49.61	0	0.00	49.70	7	4,167	0.17%
2020/03/27	6	50.92	15	50.80	50.50	-9	4,142	-0.22%
2020/03/26	2	49.13	9	49.94	50.50	-7	4,083	-0.17%
2020/03/25	15	49.18	29	49.54	49.40	-14	4,059	-0.34%
2020/03/24	5	46.20	0	0.00	46.75	5	4,033	0.12%
2020/03/23	6	45.54	8	44.60	44.85	-2	4,126	-0.05%
2020/03/20	14	47.15	2	46.53	45.85	12	4,202	0.29%
2020/03/19	15	46.72	6	46.54	45.10	9	4,310	0.21%
2020/03/18	12	50.98	4	50.85	50.10	8	4,301	0.19%
2020/03/17	8	51.69	1	51.80	51.00	7	4,312	0.16%
2020/03/16	2	54.65	5	54.40	53.60	-3	4,319	-0.07%
2020/03/13	4	51.50	53	52.03	54.60	-49	4,334	-1.13%
2020/03/12	2	56.35	55	54.11	54.70	-53	4,346	-1.22%
2020/03/11	2	57.90	1	58.40	57.50	1	4,353	0.02%
2020/03/10	6	57.33	4	57.55	57.70	2	4,610	0.04%
2020/03/09	0	0.00	1	58.40	57.60	-1	4,873	-0.02%
2020/03/06	2	59.25	0	0.00	59.30	2	4,868	0.04%
2020/03/05	4	59.68	2	59.80	59.80	2	4,914	0.04%
2020/03/04	0	0.00	1	58.90	58.90	-1	5,013	-0.02%
2020/03/03	3	58.83	0	0.00	58.70	3	5,164	0.06%
2020/03/02	57	58.46	1	58.40	58.20	56	5,453	1.03%
2020/02/27	1	58.80	0	0.00	58.50	1	5,706	0.02%
2020/02/26	8	59.51	2	59.60	59.30	6	5,731	0.10%
2020/02/25	14	58.98	1	59.00	59.90	13	5,712	0.23%
2020/02/24	47	59.70	8	59.75	59.60	39	5,713	0.68%
2020/02/21	24	60.01	40	60.33	60.00	-16	5,704	-0.28%
2020/02/20	11	60.35	132	60.61	60.40	-121	5,729	-2.11%	大賣/鉅額交易
2020/02/19	6	60.45	30	60.44	60.30	-24	5,715	-0.42%
2020/02/18	13	60.52	30	60.67	60.50	-17	5,718	-0.30%
2020/02/17	31	61.65	0	0.00	61.10	31	5,721	0.54%
2020/02/14	7	61.36	41	61.95	61.70	-34	5,692	-0.60%
2020/02/13	55	61.41	11	62.19	61.00	44	5,677	0.78%
2020/02/12	12	62.10	11	62.01	62.00	1	5,655	0.02%
2020/02/11	1	61.20	3	61.40	61.50	-2	5,653	-0.04%
2020/02/10	52	59.91	1	60.40	60.00	51	5,684	0.90%
2020/02/07	16	60.76	2	60.60	60.60	14	5,717	0.24%
2020/02/06	0	0.00	1	61.30	61.50	-1	5,769	-0.02%
2020/02/05	4	60.35	13.2	60.67	60.70	-9.2	5,954	-0.15%
2020/02/04	1	60.30	3	60.30	60.80	-2	6,003	-0.03%
2020/02/03	2	58.95	0	0.00	59.40	2	6,032	0.03%
2020/01/31	2	60.50	4	60.83	60.60	-2	6,006	-0.03%
2020/01/30	12	61.20	11	61.30	60.30	1	6,060	0.02%
2020/01/20	2	65.70	0	0.00	65.60	2	5,989	0.03%
2020/01/17	6	65.28	0	0.00	65.70	6	6,026	0.10%
2020/01/16	7	65.96	0	0.00	65.80	7	6,075	0.12%
2020/01/15	2	66.35	4	66.63	66.60	-2	6,115	-0.03%
2020/01/14	2	66.45	0	0.00	66.50	2	6,184	0.03%
2020/01/13	2	66.05	4	66.63	66.10	-2	6,246	-0.03%
2020/01/10	2	64.90	0	0.00	64.90	2	6,333	0.03%
2020/01/09	1	65.30	4	65.25	65.50	-3	6,358	-0.05%
2020/01/08	1	63.90	2	64.20	64.00	-1	6,401	-0.02%
2020/01/07	17	64.03	5	64.66	64.30	12	6,423	0.19%
2020/01/06	11	65.71	6	65.05	64.80	5	6,394	0.08%
2020/01/03	7	68.10	2	69.40	67.20	5	6,405	0.08%
2020/01/02	2	67.55	12	68.26	68.40	-10	6,381	-0.16%
2019/12/31	0	0.00	1	67.40	67.20	-1	6,322	-0.02%
2019/12/30	1	67.80	0	0.00	67.40	1	6,351	0.02%
2019/12/27	0	0.00	2	67.55	67.70	-2	6,366	-0.03%
2019/12/26	2	66.70	2	67.10	67.20	0	6,365	0.00%
2019/12/24	7	65.89	4	66.10	65.70	3	6,444	0.05%
2019/12/23	14	66.43	0	0.00	66.20	14	6,485	0.22%
2019/12/20	0	0.00	2	66.85	66.80	-2	6,508	-0.03%
2019/12/19	0	0.00	2	67.40	67.30	-2	6,508	-0.03%
2019/12/18	1	68.00	3	68.10	67.50	-2	6,518	-0.03%
2019/12/17	1	67.20	1	67.20	67.20	0	6,526	0.00%
2019/12/16	17	67.45	36	67.43	66.40	-19	6,471	-0.29%
2019/12/13	4	65.20	33	64.98	66.10	-29	6,351	-0.46%
2019/12/12	9	65.59	4	65.60	65.30	5	6,471	0.08%
2019/12/11	5	65.44	7	65.40	65.80	-2	6,678	-0.03%
2019/12/10	8	66.16	2	65.90	66.10	6	6,612	0.09%
2019/12/09	0	65.90	14	65.66	66.10	-14	6,643	-0.21%
2019/12/06	0	0.00	40.7	65.21	65.00	-40.7	6,611	-0.62%
2019/12/05	2	65.30	12	65.35	65.50	-10	6,614	-0.15%
2019/12/04	18	64.01	35	63.86	63.90	-17	6,409	-0.27%
2019/12/03	1	62.00	13	62.40	62.50	-12	6,279	-0.19%
2019/12/02	10	62.48	3	62.20	62.30	7	6,303	0.11%
2019/11/29	8	63.14	25	63.00	62.80	-17	6,357	-0.27%
2019/11/28	5	63.08	92	63.08	63.40	-87	6,317	-1.38%
2019/11/27	33	61.59	34	62.22	62.60	-1	6,228	-0.02%
2019/11/26	72	62.63	23	62.76	62.30	49	5,915	0.83%
2019/11/25	10	61.10	13	61.56	61.90	-3	5,640	-0.05%
2019/11/22	0	0.00	4	60.50	60.50	-4	5,624	-0.07%
2019/11/21	5	60.30	3	60.10	60.60	2	5,689	0.04%
2019/11/20	33	60.26	2	60.30	60.30	31	5,715	0.54%
2019/11/19	8	60.96	0	0.00	60.60	8	5,754	0.14%
2019/11/18	200	61.88	12	61.93	61.80	188	5,727	3.28%	大買/鉅額交易
2019/11/15	15	61.31	25	61.40	61.50	-10	5,763	-0.17%
2019/11/14	211	60.00	1	60.10	60.00	210	5,750	3.65%	大買/鉅額交易
2019/11/13	14	60.61	2	60.35	60.40	12	5,748	0.21%
2019/11/12	13	60.23	0	0.00	60.30	13	5,779	0.22%
2019/11/11	8	60.28	1	60.70	60.10	7	5,816	0.12%
2019/11/08	5	61.06	2	61.15	61.10	3	5,824	0.05%
2019/11/07	5	60.78	4	60.80	60.70	1	5,840	0.02%
2019/11/06	3	61.60	0	0.00	61.60	3	5,802	0.05%
2019/11/05	9	62.49	1	62.20	62.20	8	5,800	0.14%
2019/11/04	4	62.65	78	62.77	62.60	-74	5,761	-1.28%
2019/11/01	6	61.18	1	61.10	61.10	5	5,616	0.09%
2019/10/31	1	60.40	10	60.55	60.40	-9	5,729	-0.16%
2019/10/30	0	0.00	8	60.48	60.70	-8	5,858	-0.14%
2019/10/29	15	60.26	1	61.20	59.90	14	5,913	0.24%
2019/10/28	16	61.04	10	61.36	61.20	6	5,865	0.10%
2019/10/25	2	61.60	4	61.35	61.20	-2	5,863	-0.03%
2019/10/24	6	61.87	14	61.89	62.00	-8	5,906	-0.14%
2019/10/23	1	61.00	1	61.10	61.10	0	5,934	0.00%
2019/10/22	4	60.65	8	60.76	60.30	-4	5,994	-0.07%
2019/10/21	18	59.82	26	60.29	60.60	-8	6,022	-0.13%
2019/10/18	19	59.25	6	59.37	59.60	13	6,050	0.21%
2019/10/17	2	58.30	4	58.48	58.50	-2	6,041	-0.03%
2019/10/16	5	57.82	2	58.45	57.50	3	6,184	0.05%
2019/10/15	15	57.88	4	57.95	57.70	11	6,207	0.18%
2019/10/14	2	57.60	1	57.90	57.30	1	6,316	0.02%
2019/10/09	6	56.98	33	57.30	57.00	-27	6,355	-0.42%
2019/10/08	22	57.75	0	0.00	57.50	22	6,326	0.35%
2019/10/07	4	59.18	0	0.00	59.10	4	6,446	0.06%
2019/10/04	1	59.20	2	59.25	59.20	-1	6,556	-0.02%
2019/10/03	3	58.77	1.3	59.22	58.90	1.7	6,588	0.03%
2019/10/02	0	0.00	12	58.90	59.20	-12	6,596	-0.18%
2019/10/01	4.3	58.24	10	58.33	58.40	-5.7	6,620	-0.09%
2019/09/27	21	57.46	6	57.73	57.50	15	6,683	0.22%
2019/09/26	5	58.18	0	0.00	58.10	5	6,755	0.07%
2019/09/25	7	58.50	1	59.20	58.40	6	6,888	0.09%
2019/09/24	1	58.80	14	59.01	58.80	-13	7,255	-0.18%
2019/09/23	39	58.65	6	58.82	58.60	33	7,281	0.45%
2019/09/20	21	58.91	1	58.80	58.50	20	7,282	0.27%
2019/09/19	3	59.87	4	60.13	59.80	-1	7,180	-0.01%
2019/09/18	1	59.60	5	59.86	59.70	-4	7,220	-0.06%
2019/09/17	57	59.71	456	59.48	59.50	-399	7,192	-5.55%	大賣/鉅額交易
2019/09/16	95	61.18	8	61.23	61.00	87	7,126	1.22%
2019/09/12	5	63.38	2	63.80	63.40	3	7,180	0.04%
2019/09/11	57	63.01	104	63.03	63.50	-47	7,329	-0.64%	大賣/
2019/09/10	50	63.00	1	63.20	63.00	49	7,299	0.67%
2019/09/09	104	64.33	0	0.00	63.20	104	7,261	1.43%	大買/鉅額交易
2019/09/06	0	0.00	212	65.01	64.30	-212	7,277	-2.91%	大賣/鉅額交易
2019/09/05	151	64.54	27	64.52	64.10	124	7,245	1.71%	大買/鉅額交易
2019/09/04	94.7	63.75	1	63.80	63.80	93.7	7,168	1.31%
2019/09/03	3	63.47	8	63.68	63.40	-5	7,294	-0.07%
2019/09/02	46	63.01	10	62.85	62.80	36	7,328	0.49%
2019/08/30	6	62.48	27	62.37	62.60	-21	7,377	-0.28%
2019/08/29	4	61.30	91	61.13	61.20	-87	7,448	-1.17%
2019/08/28	12	60.68	1	60.80	60.90	11	7,596	0.14%
2019/08/27	11	60.89	21	60.90	60.50	-10	7,664	-0.13%
2019/08/26	23	60.77	14	60.63	60.60	9	7,810	0.12%
2019/08/23	2	61.60	2	61.85	62.30	0	7,845	0.00%
2019/08/22	5	62.24	3	63.30	61.90	2	7,863	0.03%
2019/08/21	25	62.11	0	0.00	62.20	25	7,882	0.32%
2019/08/20	5	62.82	8	63.31	62.50	-3	8,046	-0.04%
2019/08/19	60	62.73	3	62.83	63.20	57	8,193	0.70%
2019/08/16	22	61.94	2	62.05	62.00	20	8,637	0.23%
2019/08/15	4	61.15	2	61.35	61.20	2	8,810	0.02%
2019/08/14	51	62.65	62	62.76	62.10	-11	9,019	-0.12%
2019/08/13	2	61.75	12	61.64	61.60	-10	9,115	-0.11%
2019/08/12	1	62.50	0	0.00	62.50	1	9,207	0.01%
2019/08/08	12	62.41	0	0.00	62.40	12	9,224	0.13%
2019/08/07	15	62.00	61	62.05	61.80	-46	9,268	-0.50%
2019/08/06	10	59.52	3	60.27	61.20	7	9,323	0.08%
2019/08/05	3	60.70	4	61.08	61.10	-1	9,370	-0.01%
2019/08/02	8	60.86	357	60.69	60.80	-349	9,463	-3.69%	大賣/鉅額交易
2019/08/01	10	63.16	161	63.41	63.00	-151	9,370	-1.61%	大賣/鉅額交易
2019/07/31	6	62.77	15	63.37	63.10	-9	9,303	-0.10%
2019/07/30	2	63.50	2	65.00	63.30	0	9,468	0.00%
2019/07/29	6	65.17	9	64.89	64.80	-3	9,725	-0.03%
2019/07/26	9	64.57	253	64.51	64.60	-244	10,007	-2.44%	大賣/鉅額交易
2019/07/25	77	64.55	6	64.70	64.70	71	10,123	0.70%
2019/07/24	60	67.30	11	67.25	67.30	49	10,078	0.49%
2019/07/23	53	67.45	257	67.46	67.50	-204	9,997	-2.04%	大賣/鉅額交易
2019/07/22	16	67.18	242	67.12	67.30	-226	10,012	-2.26%	大賣/鉅額交易
2019/07/19	2	66.30	273	66.34	66.40	-271	10,063	-2.69%	大賣/鉅額交易
2019/07/18	11	65.84	130	66.13	65.10	-119	10,122	-1.18%	大賣/鉅額交易
2019/07/17	46	66.37	257	66.36	67.00	-211	10,026	-2.10%	大賣/鉅額交易
2019/07/16	18	67.05	574	66.89	67.00	-556	10,032	-5.54%	大賣/鉅額交易
2019/07/15	3	65.63	391	65.68	66.00	-388	9,885	-3.93%	大賣/鉅額交易
2019/07/12	11	65.43	0	0.00	65.50	11	9,921	0.11%
2019/07/11	24	65.85	23	66.05	65.50	1	9,976	0.01%
2019/07/10	12	64.85	250	64.76	64.80	-238	9,919	-2.40%	大賣/鉅額交易
2019/07/09	7	64.64	1	64.70	64.70	6	9,934	0.06%
2019/07/05	5	64.50	2	64.90	64.90	3	10,056	0.03%
2019/07/04	24	64.76	10	64.48	64.80	14	10,070	0.14%
2019/07/03	34	64.55	8	64.31	64.60	26	10,040	0.26%
2019/07/02	13	65.06	22	65.29	65.60	-9	9,969	-0.09%
2019/07/01	2	64.50	21	63.80	64.90	-19	9,925	-0.19%
2019/06/28	14	60.94	5	60.58	60.50	9	9,612	0.09%
2019/06/27	6	61.65	2	61.55	61.50	4	9,646	0.04%
2019/06/26	1	60.80	6	60.65	60.80	-5	9,660	-0.05%
2019/06/25	297	60.22	2	60.35	60.40	295	9,666	3.05%	大買/鉅額交易
2019/06/24	6	61.18	3	61.20	61.10	3	9,635	0.03%
2019/06/21	269	61.58	2	61.40	60.80	267	9,674	2.76%	大買/鉅額交易
2019/06/20	919	61.49	27	61.33	61.80	892	9,584	9.31%	大買/鉅額交易
2019/06/19	6	58.72	7	58.73	59.20	-1	9,430	-0.01%
2019/06/18	353	57.37	6	57.52	57.00	347	9,376	3.70%	大買/鉅額交易
2019/06/17	3	56.57	37	56.79	57.00	-34	9,591	-0.35%
2019/06/14	314	56.97	10	56.79	56.30	304	9,938	3.06%	大買/鉅額交易
2019/06/13	253	57.86	2	57.80	58.10	251	9,936	2.53%	大買/鉅額交易
2019/06/12	141	57.34	4	57.50	58.00	137	9,981	1.37%	大買/鉅額交易
2019/06/11	39	57.73	4	57.73	57.30	35	9,965	0.35%
2019/06/10	2	56.60	15	56.93	57.60	-13	9,804	-0.13%
2019/06/06	19	55.77	4	55.10	55.10	15	9,743	0.15%
2019/06/05	3	56.67	46	56.95	56.60	-43	9,652	-0.45%
2019/06/04	304	56.28	6	56.58	55.80	298	9,555	3.12%	大買/鉅額交易
2019/06/03	25	57.21	4	57.55	57.30	21	9,476	0.22%
2019/05/31	7	57.84	17	58.05	58.30	-10	9,479	-0.11%
2019/05/30	4	55.78	6	56.13	56.00	-2	9,417	-0.02%
2019/05/29	5	54.60	11	54.98	55.10	-6	9,420	-0.06%
2019/05/28	7	54.81	11	54.92	54.60	-4	9,400	-0.04%
2019/05/27	33	54.27	331	54.13	54.70	-298	9,378	-3.18%	大賣/鉅額交易
2019/05/24	69	55.55	190	56.45	55.60	-121	9,242	-1.31%	大賣/鉅額交易
2019/05/23	308	55.86	235	56.18	55.60	73	9,259	0.79%	大買/大賣/
2019/05/22	519	63.20	73	62.95	61.60	446	8,835	5.05%	大買/鉅額交易
2019/05/21	509	61.52	5	62.08	62.70	504	8,704	5.79%	大買/鉅額交易
2019/05/20	134	63.42	21	63.99	63.00	113	8,563	1.32%	大買/鉅額交易
2019/05/17	148	65.67	47	65.69	64.80	101	8,522	1.19%	大買/鉅額交易
2019/05/16	19	68.14	26	68.06	67.30	-7	8,512	-0.08%
2019/05/15	12	68.93	3	69.33	68.80	9	8,547	0.11%
2019/05/14	36	66.24	6	66.52	68.20	30	8,587	0.35%
2019/05/13	14	68.55	172	68.42	67.60	-158	8,553	-1.85%	大賣/鉅額交易
2019/05/10	31	70.68	16	71.09	70.30	15	8,577	0.17%
2019/05/09	8	71.68	16	71.08	71.70	-8	8,565	-0.09%
2019/05/08	228	72.50	4	72.43	72.10	224	8,627	2.60%	大買/鉅額交易
2019/05/07	33	73.15	90	73.35	73.00	-57	8,588	-0.66%
2019/05/06	30	71.11	14	71.55	72.10	16	8,464	0.19%
2019/05/03	18	71.96	141	72.54	72.70	-123	8,301	-1.48%	大賣/鉅額交易
2019/05/02	16	71.93	19	72.25	71.30	-3	8,258	-0.04%
2019/04/30	68	69.54	3	70.10	70.00	65	8,171	0.80%
2019/04/29	20	70.51	4	70.15	70.10	16	8,247	0.19%
2019/04/26	6	72.08	27	72.61	71.30	-21	8,221	-0.26%
2019/04/25	10	72.58	14	72.89	72.50	-4	8,158	-0.05%
2019/04/24	3	71.57	92	71.94	71.20	-89	8,092	-1.10%
2019/04/23	4	69.95	5	70.32	70.30	-1	8,014	-0.01%
2019/04/22	8	70.88	14.3	70.88	71.00	-6.3	7,933	-0.08%
2019/04/19	10	69.86	0	0.00	69.60	10	7,859	0.13%
2019/04/18	5.3	70.47	51	72.20	69.40	-45.7	7,908	-0.58%
2019/04/17	2	70.85	94	71.50	71.50	-92	7,871	-1.17%
2019/04/16	48	68.81	7	69.54	71.00	41	7,812	0.52%
2019/04/15	11	68.75	6	69.12	69.00	5	7,722	0.06%
2019/04/12	193	70.06	28	69.76	69.20	165	7,806	2.11%	大買/鉅額交易
2019/04/11	6	72.27	4	72.35	72.10	2	7,751	0.03%
2019/04/10	15	71.53	3	71.67	72.00	12	7,716	0.16%
2019/04/09	15	72.17	3	72.80	72.20	12	7,665	0.16%
2019/04/08	11	73.59	5	73.84	73.10	6	7,654	0.08%
2019/04/03	93	73.73	8	73.61	73.50	85	7,618	1.12%
2019/04/02	5	72.16	19	72.05	72.00	-14	7,558	-0.19%
2019/04/01	18	71.63	23	72.49	72.50	-5	7,552	-0.07%
2019/03/29	14	70.99	10	71.18	71.00	4	7,477	0.05%
2019/03/28	5	70.88	4	71.10	70.60	1	7,486	0.01%
2019/03/27	7	71.07	4	71.45	71.10	3	7,489	0.04%
2019/03/26	9	71.28	11	71.65	71.00	-2	7,478	-0.03%
2019/03/25	103	70.92	4	70.98	71.20	99	7,445	1.33%	大買/
2019/03/22	18	73.31	15	73.09	72.30	3	7,390	0.04%
2019/03/21	11	75.40	8	75.14	75.00	3	7,272	0.04%
2019/03/20	156	76.05	21	75.90	75.50	135	7,225	1.87%	大買/鉅額交易
2019/03/19	20	74.51	24	75.02	75.30	-4	7,156	-0.06%
2019/03/18	4	69.43	4	69.33	70.00	0	6,847	0.00%
2019/03/15	84	69.37	8	69.71	69.10	76	6,800	1.12%
2019/03/14	5	69.06	4	69.25	69.00	1	6,800	0.01%
2019/03/13	43	68.39	2	68.70	68.50	41	6,946	0.59%
2019/03/12	7	68.71	6	68.95	68.20	1	7,133	0.01%
2019/03/11	57	67.98	3	68.33	68.20	54	7,398	0.73%
2019/03/08	4	67.45	2	67.75	67.50	2	7,518	0.03%
2019/03/07	4	67.80	2	68.10	67.80	2	7,544	0.03%
2019/03/06	7	68.91	6	68.52	68.00	1	7,654	0.01%
2019/03/05	6	68.37	18	68.61	68.20	-12	7,669	-0.16%
2019/03/04	8	67.80	5	67.40	67.20	3	7,760	0.04%
2019/02/26	8	67.90	1	67.40	67.20	7	7,679	0.09%
2019/02/25	3	68.03	7	68.13	68.10	-4	7,671	-0.05%
2019/02/22	18	68.67	21	68.39	67.80	-3	7,692	-0.04%
2019/02/21	2	66.50	27	66.65	66.90	-25	7,593	-0.33%
2019/02/20	9	66.07	6	66.70	66.00	3	7,611	0.04%
2019/02/19	25	66.07	3	66.03	65.80	22	7,634	0.29%
2019/02/18	18	67.27	0	0.00	66.80	18	7,680	0.23%
2019/02/15	4	68.50	15	68.89	68.50	-11	7,661	-0.14%
2019/02/14	1	67.70	22	67.96	68.00	-21	7,634	-0.28%
2019/02/13	16	66.59	6	68.07	67.00	10	7,649	0.13%
2019/02/12	6	67.78	5	68.32	67.80	1	7,629	0.01%
2019/02/11	0	0.00	242	67.44	67.80	-242	7,714	-3.14%	大賣/鉅額交易
2019/01/30	28	66.04	248	66.09	66.00	-220	7,873	-2.79%	大賣/鉅額交易
2019/01/29	0	0.00	66	64.83	65.40	-66	7,934	-0.83%
2019/01/28	1	64.00	116	64.02	64.50	-115	7,957	-1.45%	大賣/鉅額交易
2019/01/25	19	63.43	46	64.20	63.40	-27	8,103	-0.33%
2019/01/24	14	62.27	104	63.55	63.90	-90	8,265	-1.09%	大賣/
2019/01/23	87	61.63	7	62.13	61.70	80	8,199	0.98%
2019/01/22	3	65.00	162	64.96	65.10	-159	7,988	-1.99%	大賣/鉅額交易
2019/01/21	10	64.30	82	64.45	64.30	-72	7,936	-0.91%
2019/01/18	0	0.00	2	62.20	62.70	-2	7,898	-0.03%
2019/01/17	34	61.79	23	63.19	61.80	11	7,972	0.14%
2019/01/16	0	0.00	16	62.97	63.50	-16	7,960	-0.20%
2019/01/15	20	61.95	155.5	62.01	62.30	-135.5	7,913	-1.71%	大賣/鉅額交易
2019/01/14	6	60.93	6	61.28	60.90	0	7,925	0.00%
2019/01/11	7	60.99	60	61.81	60.90	-53	7,973	-0.66%
2019/01/10	1	61.30	61	61.31	61.40	-60	7,984	-0.75%
2019/01/09	16	59.69	5	59.38	60.30	11	8,001	0.14%
2019/01/08	2	57.65	0	0.00	58.00	2	7,992	0.03%
2019/01/07	19	58.16	1	57.90	57.50	18	7,979	0.23%
2019/01/04	99	57.15	0	0.00	56.40	99	8,016	1.23%
2019/01/03	62	59.99	41	59.86	59.80	21	8,023	0.26%
2018/12/28	0	0.00	1	62.00	62.00	-1	8,044	-0.01%
2018/12/27	29	61.82	4	61.55	61.80	25	8,236	0.30%
2018/12/26	11	60.95	0	0.00	60.80	11	8,213	0.13%
2018/12/25	49	60.17	3	60.50	60.10	46	8,312	0.55%
2018/12/24	4	63.05	1	63.50	62.30	3	8,307	0.04%
2018/12/22	6	62.65	24	62.71	62.50	-18	8,295	-0.22%
2018/12/21	4	61.50	107	62.75	62.80	-103	8,358	-1.23%	大賣/鉅額交易
2018/12/20	61	60.80	5	61.00	60.90	56	8,558	0.65%
2018/12/19	5	60.90	3	61.40	60.80	2	8,554	0.02%
2018/12/18	0	0.00	2	60.95	61.30	-2	8,578	-0.02%
2018/12/17	6	60.83	35	60.69	61.10	-29	8,657	-0.33%
2018/12/14	99	60.47	5	60.60	60.60	94	8,772	1.07%
2018/12/13	35	61.44	6	61.67	61.50	29	8,770	0.33%
2018/12/12	17	62.85	95	62.69	62.00	-78	8,743	-0.89%
2018/12/11	2	60.75	8	60.91	61.50	-6	8,564	-0.07%
2018/12/10	19	59.61	21	59.61	60.00	-2	8,563	-0.02%
2018/12/07	4	59.23	36	59.30	59.10	-32	8,575	-0.37%
2018/12/06	223	59.73	126	59.25	58.20	97	8,607	1.13%	大買/大賣/
2018/12/05	160	62.40	20	62.51	62.60	140	8,527	1.64%	大買/鉅額交易
2018/12/04	22	62.64	317	62.94	63.10	-295	8,441	-3.49%	大賣/鉅額交易
2018/12/03	4	61.05	62	61.37	61.00	-58	8,220	-0.71%
2018/11/30	3	60.07	3	59.93	59.50	0	8,169	0.00%
2018/11/29	75	60.19	144	60.43	59.90	-69	8,257	-0.84%	大賣/
2018/11/28	3	58.20	9	58.58	59.00	-6	8,210	-0.07%
2018/11/27	29	58.07	15	57.81	58.20	14	8,238	0.17%
2018/11/26	3	54.80	9	55.22	55.50	-6	8,183	-0.07%
2018/11/23	1	54.10	10	54.41	54.10	-9	8,415	-0.11%
2018/11/22	51	54.87	15	55.11	54.50	36	8,620	0.42%
2018/11/21	25	54.79	10	55.02	55.10	15	8,614	0.17%
2018/11/20	38	54.46	52	54.83	55.80	-14	8,547	-0.16%
2018/11/19	23	54.57	11	54.71	54.10	12	8,406	0.14%
2018/11/16	16	55.48	5	55.52	54.80	11	8,349	0.13%
2018/11/15	34	55.20	48	54.82	55.90	-14	8,243	-0.17%
2018/11/14	23	53.97	6	54.58	53.50	17	8,119	0.21%
2018/11/13	6	53.05	16	52.52	54.00	-10	8,069	-0.12%
2018/11/12	12	54.07	3	54.53	54.10	9	8,012	0.11%
2018/11/09	12	54.27	6	54.82	54.60	6	7,979	0.08%
2018/11/08	111.5	54.11	19	54.78	53.80	92.5	7,904	1.17%	大買/
2018/11/07	78	54.82	6	55.00	54.80	72	7,787	0.92%
2018/11/06	173	58.04	16	58.45	56.10	157	7,650	2.05%	大買/鉅額交易
2018/11/05	25	60.96	13	61.36	59.30	12	7,507	0.16%
2018/11/02	32	60.31	29	60.70	61.40	3	7,391	0.04%
2018/11/01	24	59.58	249	59.32	61.10	-225	7,228	-3.11%	大賣/鉅額交易
2018/10/31	17	57.18	8	57.65	56.80	9	6,983	0.13%
2018/10/30	10	55.68	7	56.43	56.50	3	6,977	0.04%
2018/10/29	16	53.76	9	54.47	55.30	7	6,984	0.10%
2018/10/26	11	54.49	13	53.74	52.80	-2	6,996	-0.03%
2018/10/25	34	55.20	16	54.97	53.70	18	6,943	0.26%
2018/10/24	28	58.08	16	57.83	58.00	12	6,925	0.17%
2018/10/23	54	58.15	6	58.62	58.00	48	6,891	0.70%
2018/10/22	2	58.55	185	58.64	59.70	-183	6,896	-2.65%	大賣/鉅額交易
2018/10/19	54	56.32	2	56.20	56.30	52	6,825	0.76%
2018/10/18	4	56.70	0	0.00	57.20	4	6,855	0.06%
2018/10/17	1	57.70	31	57.33	56.80	-30	6,934	-0.43%
2018/10/15	9	55.83	4	56.00	55.20	5	6,948	0.07%
2018/10/12	1	56.20	5	55.58	56.60	-4	7,000	-0.06%
2018/10/11	9	52.42	20	52.61	54.10	-11	7,002	-0.16%
2018/10/09	0	0.00	82	54.47	54.40	-82	6,935	-1.18%
2018/10/08	8	54.74	102	54.58	55.00	-94	7,013	-1.34%	大賣/
2018/10/05	4	55.55	198	56.28	55.10	-194	7,012	-2.77%	大賣/鉅額交易
2018/10/04	0	0.00	2	58.85	59.00	-2	7,104	-0.03%
2018/10/03	59	59.26	7.5	59.11	58.80	51.5	7,203	0.72%
2018/10/02	0	0.00	2	61.20	61.20	-2	7,209	-0.03%
2018/10/01	3	60.50	1	61.00	60.70	2	7,363	0.03%
2018/09/28	2	59.05	1	59.60	59.00	1	7,398	0.01%
2018/09/27	235	59.53	1	58.50	59.00	234	7,422	3.15%	大買/鉅額交易
2018/09/26	1	61.50	1	61.50	61.20	0	7,261	0.00%
2018/09/25	50	60.58	1	61.00	60.80	49	7,301	0.67%
2018/09/21	1	60.30	0	0.00	61.00	1	7,262	0.01%
2018/09/20	335	61.65	2	60.65	61.00	333	7,221	4.61%	大買/鉅額交易
2018/09/19	140	63.69	1	63.10	63.10	139	7,113	1.95%	大買/鉅額交易
2018/09/18	60	64.35	0	0.00	64.20	60	7,138	0.84%
2018/09/13	111	65.28	1	65.70	65.60	110	7,211	1.53%	大買/鉅額交易
2018/09/12	23	66.29	21	65.40	65.20	2	7,151	0.03%
2018/09/11	72	64.60	4	67.23	67.50	68	7,060	0.96%
2018/09/10	31	66.17	18	66.31	66.00	13	6,972	0.19%
2018/09/07	84	68.50	1	69.10	68.40	83	6,897	1.20%
2018/09/06	2	68.60	59	70.19	70.20	-57	6,824	-0.84%
2018/09/05	331	70.00	85	70.33	70.00	246	6,777	3.63%	大買/鉅額交易
2018/09/04	0	0.00	206	70.22	70.30	-206	6,672	-3.09%	大賣/鉅額交易
2018/09/03	4	69.08	3	69.30	68.50	1	6,594	0.02%
2018/08/31	43	68.59	24	69.39	70.30	19	6,509	0.29%
2018/08/30	23	68.44	287	70.29	68.80	-264	6,386	-4.13%	大賣/鉅額交易
2018/08/29	6	67.23	348	67.30	67.90	-342	6,219	-5.50%	大賣/鉅額交易
2018/08/28	6	64.80	7	64.81	64.80	-1	6,063	-0.02%
2018/08/27	1	64.00	1	64.50	64.00	0	6,052	0.00%
2018/08/23	20	64.75	2	64.80	64.50	18	6,137	0.29%
2018/08/22	3	63.83	1	64.20	64.00	2	6,177	0.03%
2018/08/21	10	64.20	2	64.45	64.10	8	6,385	0.13%
2018/08/20	95	63.17	30	62.93	63.10	65	6,436	1.01%
2018/08/17	0	0.00	1	64.00	64.00	-1	6,465	-0.02%
2018/08/16	43	62.48	2	63.35	64.90	41	6,473	0.63%
2018/08/15	163	62.95	0	0.00	63.30	163	6,466	2.52%	大買/鉅額交易
2018/08/14	0	0.00	2	64.50	64.50	-2	6,455	-0.03%
2018/08/13	148	63.75	0	0.00	63.50	148	6,418	2.31%	大買/鉅額交易
2018/08/10	3	65.43	4	66.63	66.90	-1	6,285	-0.02%
2018/08/09	66	66.40	6	66.65	66.00	60	6,275	0.96%
2018/08/08	7	65.91	0	0.00	65.80	7	6,234	0.11%
2018/08/07	128	67.18	0	0.00	67.00	128	6,244	2.05%	大買/鉅額交易
2018/08/06	2	67.90	4	68.15	67.90	-2	6,283	-0.03%
2018/08/03	71	66.10	3	66.53	66.90	68	6,323	1.08%
2018/08/02	11	64.64	0	0.00	65.00	11	6,316	0.17%
2018/08/01	10	66.03	1	66.80	65.90	9	6,320	0.14%
2018/07/31	9	65.81	3	66.30	65.80	6	6,390	0.09%
2018/07/30	6	66.58	11	66.54	66.30	-5	6,429	-0.08%
2018/07/27	27	67.62	0	0.00	67.50	27	6,464	0.42%
2018/07/26	31	67.43	2	67.40	67.30	29	6,523	0.44%
2018/07/25	94	67.20	0	0.00	67.10	94	6,650	1.41%
2018/07/24	4	68.55	184	68.21	68.30	-180	6,579	-2.74%	大賣/鉅額交易
2018/07/23	158	66.83	78	67.13	67.00	80	6,593	1.21%	大買/
2018/07/20	75	68.08	13	69.32	67.60	62	6,600	0.94%
2018/07/19	5	68.80	3	69.30	69.20	2	6,575	0.03%
2018/07/18	15	68.67	107	69.21	68.70	-92	6,582	-1.40%	大賣/
2018/07/17	0	0.00	575	68.46	68.60	-575	6,553	-8.77%	大賣/鉅額交易
2018/07/16	4	67.80	22	67.97	67.20	-18	6,443	-0.28%
2018/07/13	21	67.46	24	66.83	67.00	-3	6,415	-0.05%
2018/07/12	59	67.26	266	68.09	66.60	-207	6,459	-3.20%	大賣/鉅額交易
2018/07/11	1	66.90	50	67.00	67.20	-49	6,367	-0.77%
2018/07/10	17	67.10	89	66.78	67.00	-72	6,380	-1.13%
2018/07/09	5	64.80	266	66.23	66.90	-261	6,331	-4.12%	大賣/鉅額交易
2018/07/06	102	63.08	10	64.00	63.00	92	6,209	1.48%	大買/
2018/07/05	111	65.12	2	65.10	64.60	109	6,229	1.75%	大買/鉅額交易
2018/07/04	58	64.48	10	65.40	64.40	48	6,281	0.76%
2018/07/03	3	64.30	5	64.20	63.50	-2	6,254	-0.03%
2018/06/29	42	61.60	1	63.00	63.30	41	6,310	0.65%
2018/06/28	20	60.10	2	60.90	60.10	18	6,260	0.29%
2018/06/27	3	60.43	10	60.51	60.60	-7	6,340	-0.11%
2018/06/26	16	60.65	1	63.30	60.10	15	6,554	0.23%
2018/06/25	1	63.40	1	63.80	63.70	0	6,651	0.00%
2018/06/21	1	63.50	0	0.00	63.70	1	7,020	0.01%
2018/06/20	0	0.00	1	63.60	63.40	-1	7,092	-0.01%
2018/06/19	71	62.89	1	63.10	62.80	70	7,201	0.97%
2018/06/13	86	63.95	4	64.03	63.50	82	7,270	1.13%
2018/06/12	94	64.46	1	64.60	64.00	93	7,350	1.27%
2018/06/11	124	64.66	1	64.60	64.50	123	7,459	1.65%	大買/鉅額交易
2018/06/08	71	65.94	60	66.19	65.90	11	7,500	0.15%
2018/06/07	34	66.27	6	66.12	66.00	28	7,717	0.36%
2018/06/06	4	66.43	189	66.54	66.10	-185	7,722	-2.40%	大賣/鉅額交易
2018/06/05	14	64.67	21	65.28	64.50	-7	7,680	-0.09%
2018/06/01	27	62.40	13	62.80	62.60	14	7,776	0.18%
2018/05/31	7	63.84	0	0.00	63.00	7	7,887	0.09%
2018/05/30	33	63.04	1	64.00	63.50	32	7,992	0.40%
2018/05/29	16	65.96	72	67.01	64.90	-56	8,167	-0.69%
2018/05/28	102	64.66	0	0.00	65.30	102	8,128	1.25%	大買/鉅額交易
2018/05/25	100	65.21	3	64.53	65.00	97	8,205	1.18%
2018/05/23	3	64.80	2	64.00	62.60	1	8,792	0.01%
2018/05/22	0	0.00	2	64.35	63.60	-2	8,795	-0.02%
2018/05/21	1	63.00	0	0.00	63.90	1	8,905	0.01%
2018/05/17	1	64.10	101	64.39	64.40	-100	9,066	-1.10%	大賣/
2018/05/16	0	0.00	2	63.35	63.80	-2	9,110	-0.02%
2018/05/15	4	64.03	80	64.01	63.40	-76	9,204	-0.83%
2018/05/14	0	0.00	162	63.93	64.40	-162	9,308	-1.74%	大賣/鉅額交易
2018/05/11	2	62.10	70	63.21	62.00	-68	9,289	-0.73%
2018/05/10	15	60.33	6	60.42	60.70	9	9,225	0.10%
2018/05/09	11	59.51	8	59.86	60.20	3	9,260	0.03%
2018/05/08	2	59.00	12	59.23	59.80	-10	9,247	-0.11%
2018/05/07	8	57.25	1	57.60	57.00	7	9,287	0.08%
2018/05/04	52	59.20	2	59.30	58.80	50	9,340	0.54%
2018/05/03	6	59.85	0	0.00	59.00	6	9,347	0.06%
2018/05/02	1	61.40	14	61.58	62.60	-13	9,378	-0.14%
2018/04/30	1	57.90	3	58.30	59.30	-2	9,381	-0.02%
2018/04/27	264	57.06	6	57.83	57.60	258	9,469	2.72%	大買/鉅額交易
2018/04/26	0	0.00	132	60.48	59.30	-132	9,446	-1.40%	大賣/鉅額交易
2018/04/25	28	60.63	1	61.00	59.60	27	9,596	0.28%
2018/04/24	6	61.27	3	61.10	61.10	3	9,726	0.03%
2018/04/23	24	62.65	1	62.90	62.30	23	9,687	0.24%
2018/04/20	0	0.00	1	63.30	64.30	-1	9,786	-0.01%
2018/04/19	3	64.20	0	0.00	64.60	3	10,048	0.03%
2018/04/18	2	64.10	3	64.43	63.70	-1	10,150	-0.01%
2018/04/17	3	63.33	10	63.73	64.50	-7	10,495	-0.07%
2018/04/16	3	62.27	3	62.57	62.00	0	10,372	0.00%
2018/04/13	9	63.23	11	63.74	63.00	-2	10,268	-0.02%
2018/04/12	4	62.98	1	63.10	63.10	3	10,241	0.03%
2018/04/11	3	63.73	9	64.41	63.30	-6	10,183	-0.06%
2018/04/10	6	63.10	1	63.20	63.00	5	10,095	0.05%
2018/04/09	53	63.53	3	64.90	64.20	50	9,980	0.50%
2018/04/03	56	64.59	0	0.00	64.40	56	9,903	0.57%
2018/04/02	9	66.59	1	66.50	66.30	8	9,875	0.08%
2018/03/31	2	67.00	4	67.50	67.10	-2	9,895	-0.02%
2018/03/30	6	67.52	16	67.55	67.30	-10	9,954	-0.10%
2018/03/29	29	66.31	35	67.69	68.50	-6	10,020	-0.06%
2018/03/28	127	63.62	618	63.59	64.00	-491	9,747	-5.04%	大買/大賣/鉅額交易
2018/03/27	184	64.75	11	65.22	65.40	173	9,494	1.82%	大買/鉅額交易
2018/03/26	1.1	67.46	0	0.00	66.60	1.1	9,229	0.01%
2018/03/23	155	67.17	1.6	67.38	67.30	153.4	9,172	1.67%	大買/鉅額交易
2018/03/22	0	0.00	7	70.03	69.50	-7	9,149	-0.08%
2018/03/21	0	0.00	11	69.89	69.50	-11	9,133	-0.12%
2018/03/20	0	0.00	1	68.70	69.00	-1	9,509	-0.01%
2018/03/19	2.5	70.32	3	70.57	70.00	-0.5	9,612	-0.01%
2018/03/16	98	70.09	18	69.82	71.60	80	9,597	0.83%
2018/03/15	16	71.28	26	71.12	71.20	-10	9,530	-0.10%
2018/03/14	5	69.60	40	69.68	70.20	-35	9,456	-0.37%
2018/03/13	10	70.05	57	70.38	69.30	-47	9,385	-0.50%
2018/03/12	6	68.33	0	0.00	68.00	6	9,170	0.07%
2018/03/09	121	67.86	0	0.00	68.30	121	9,170	1.32%	大買/鉅額交易
2018/03/08	23	68.34	2	69.00	68.30	21	9,212	0.23%
2018/03/07	17	68.29	15	69.00	68.30	2	9,197	0.02%
2018/03/06	20	69.82	60	69.94	70.00	-40	9,313	-0.43%
2018/03/05	61	67.44	17	69.43	67.30	44	9,315	0.47%
2018/03/02	6.1	67.87	7	69.17	70.10	-0.9	9,268	-0.01%
2018/03/01	74	67.09	17	67.12	67.40	57	9,158	0.62%
2018/02/27	2	69.75	5	70.87	68.50	-3	9,426	-0.03%
2018/02/26	26	70.04	68	71.23	70.80	-42	9,317	-0.45%
2018/02/23	5	69.70	127.1	69.58	70.30	-122.1	9,106	-1.34%	大賣/鉅額交易
2018/02/22	4	64.25	10	64.75	65.00	-6	8,887	-0.07%
2018/02/21	16	64.24	40	64.69	64.70	-24	8,873	-0.27%
2018/02/12	4	61.55	0	0.00	61.60	4	8,805	0.05%
2018/02/09	57	62.69	4	62.05	62.20	53	8,821	0.60%
2018/02/08	152	64.50	19	65.13	65.20	133	8,771	1.52%	大買/鉅額交易
2018/02/07	18	64.66	10	65.31	63.30	8	8,799	0.09%
2018/02/06	6	62.03	0	0.00	62.50	6	8,720	0.07%
2018/02/05	170	63.63	18	63.38	64.90	152	8,674	1.75%	大買/鉅額交易
2018/02/02	45	64.82	1	64.80	65.50	44	8,663	0.51%
2018/02/01	26	65.90	8	67.13	65.10	18	8,771	0.21%
2018/01/31	5	66.36	3	66.93	67.40	2	8,863	0.02%
2018/01/30	6	67.87	1	66.80	66.10	5	8,844	0.06%
2018/01/29	33	68.76	112	69.64	69.30	-79	8,766	-0.90%	大賣/
2018/01/26	1	67.20	1	67.50	67.40	0	8,731	0.00%
2018/01/25	2	66.80	8	66.73	66.70	-6	8,749	-0.07%
2018/01/24	7	66.60	0	0.00	66.20	7	8,670	0.08%
2018/01/23	54	65.07	10	64.87	64.50	44	8,576	0.51%
2018/01/22	2	66.00	3	66.50	66.80	-1	8,594	-0.01%
2018/01/19	8	66.50	11	66.65	66.30	-3	8,681	-0.03%
2018/01/18	0	0.00	4	66.10	65.50	-4	8,722	-0.05%
2018/01/17	1	63.60	10	64.00	64.50	-9	8,627	-0.10%
2018/01/16	5	64.38	1	64.70	65.00	4	8,693	0.05%
2018/01/15	19	63.34	18	63.71	64.30	1	8,858	0.01%
2018/01/12	13	61.76	8	61.55	61.50	5	8,642	0.06%
2018/01/11	21	59.79	27	60.09	60.90	-6	8,590	-0.07%
2018/01/10	3	56.50	10	57.01	58.50	-7	8,431	-0.08%
2018/01/09	61	56.51	3	56.30	56.30	58	8,517	0.68%
2018/01/08	1	57.10	10	57.81	58.00	-9	8,802	-0.10%
2018/01/05	5	57.00	0	0.00	57.10	5	9,082	0.06%
2018/01/04	1	56.80	1	57.30	57.00	0	9,268	0.00%
2018/01/03	8	55.66	11	56.10	56.30	-3	9,327	-0.03%
2018/01/02	4	55.93	2	55.80	55.60	2	9,338	0.02%