佳格 (1227)-美商高盛券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
41.90
漲跌
▲1.15
漲幅
+2.82%
成交量
1,409張
產業
上市食品類股
624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

佳格 (1227)籌碼相關－美商高盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美商高盛券商分點個股進出
美商高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	31	41.62	33	41.64	41.90	-2	856	-0.23%
2024/05/30	39	40.95	0	0.00	40.75	39	841	4.63%
2024/05/29	16	41.25	8	41.11	41.10	8	841	0.95%
2024/05/28	12	41.78	22	41.83	41.70	-10	827	-1.21%
2024/05/27	33	41.59	8	41.61	41.65	25	817	3.06%
2024/05/24	19	41.91	1	41.80	41.70	18	806	2.23%
2024/05/23	56	41.83	12	42.27	41.90	44	798	5.51%
2024/05/22	22	42.79	0	0.00	42.85	22	765	2.87%
2024/05/21	32	42.23	12	41.91	42.35	20	738	2.71%
2024/05/20	99	42.08	3	41.85	42.20	96	711	13.49%
2024/05/17	77	41.19	0	0.00	41.25	77	658	11.69%
2024/05/16	78	40.91	10	40.72	40.65	68	629	10.80%
2024/05/15	6	40.25	1	40.40	40.30	5	603	0.83%
2024/05/14	23	40.26	4	40.08	40.30	19	582	3.26%
2024/05/13	65	39.63	5	39.61	39.70	60	546	10.97%
2024/05/10	23	39.29	0	0.00	39.35	23	529	4.35%
2024/05/09	4	38.84	0	0.00	38.80	4	510	0.78%
2024/05/08	28	38.85	0	0.00	38.90	28	510	5.48%
2024/05/07	23	38.63	0	0.00	38.75	23	502	4.58%
2024/05/06	8	38.68	0	0.00	38.70	8	498	1.61%
2024/05/03	16	38.63	0	0.00	38.50	16	491	3.25%
2024/05/02	45	38.53	0	0.00	38.50	45	485	9.26%
2024/04/30	8	38.44	0	0.00	38.35	8	480	1.67%
2024/04/29	69	38.54	0	0.00	38.75	69	473	14.56%
2024/04/26	1	38.05	1	38.20	38.05	0	459	0.00%
2024/04/25	3	38.13	8	37.96	38.25	-5	457	-1.09%
2024/04/24	4	38.09	0	0.00	37.95	4	454	0.88%
2024/04/23	32	37.91	0	0.00	38.05	32	462	6.92%
2024/04/22	24	37.49	2	37.43	37.60	22	470	4.68%
2024/04/19	32	37.30	21	37.31	37.30	11	467	2.35%
2024/04/18	23	37.52	4	37.44	37.55	19	455	4.17%
2024/04/17	19	37.63	3	37.62	37.60	16	451	3.55%
2024/04/16	26	37.89	9.8	37.74	37.65	16.2	444	3.65%
2024/04/15	5	38.18	0.4	38.15	38.15	4.6	435	1.07%
2024/04/12	4	38.29	0	0.00	38.25	4	434	0.92%
2024/04/11	4	38.53	0	0.00	38.40	4	432	0.93%
2024/04/10	13	38.67	0	0.00	38.75	13	430	3.02%
2024/04/09	6	38.73	1	38.75	38.70	5	428	1.17%
2024/04/08	1	38.70	0	0.00	38.80	1	425	0.24%
2024/04/03	14	38.21	7	38.08	38.25	7	417	1.68%
2024/04/02	5	38.41	0	0.00	38.30	5	416	1.20%
2024/04/01	52	38.45	0	0.00	38.55	52	414	12.56%
2024/03/29	26	38.05	0	0.00	38.15	26	408	6.36%
2024/03/28	52	37.80	2	37.78	37.80	50	398	12.56%
2024/03/27	13	37.73	0	0.00	37.70	13	392	3.31%
2024/03/26	4	37.76	24	37.70	37.75	-20	389	-5.13%
2024/03/25	3	37.62	0	0.00	37.65	3	385	0.78%
2024/03/22	0	0.00	33	37.38	37.60	-33	386	-8.53%
2024/03/21	13	37.45	34	37.40	37.35	-21	391	-5.37%
2024/03/20	8	37.34	19	37.32	37.30	-11	399	-2.76%
2024/03/19	0	0.00	19	37.43	37.45	-19	397	-4.78%
2024/03/18	37	37.40	0	0.00	37.40	37	398	9.27%
2024/03/15	15	37.49	36	37.40	37.40	-21	408	-5.14%
2024/03/14	1	37.60	0	0.00	37.60	1	407	0.25%
2024/03/13	2	37.63	27	37.55	37.55	-25	408	-6.12%
2024/03/12	12	37.65	1	37.70	37.70	11	407	2.70%
2024/03/11	37	37.36	1	37.25	37.45	36	406	8.85%
2024/03/08	0	0.00	32	37.20	37.25	-32	409	-7.81%
2024/03/07	0	0.00	33.4	37.45	37.45	-33.4	400	-8.32%
2024/03/06	3	37.63	1	37.65	37.55	2	397	0.50%
2024/03/05	7	37.62	33	37.66	37.55	-26	398	-6.53%
2024/03/04	9	37.60	0	0.00	37.60	9	396	2.27%
2024/03/01	4	37.66	2	37.68	37.65	2	395	0.51%
2024/02/29	9	37.72	19	37.71	37.70	-10	396	-2.52%
2024/02/27	13	37.82	8	37.80	37.80	5	394	1.27%
2024/02/26	21	37.97	2	38.03	38.00	19	407	4.66%
2024/02/23	5	38.05	3	38.20	38.00	2	403	0.50%
2024/02/22	30	38.20	0	0.00	38.25	30	408	7.35%
2024/02/21	14	38.06	0.4	38.10	38.05	13.6	416	3.28%
2024/02/20	17	38.18	0	0.00	38.05	17	414	4.10%
2024/02/19	109	38.44	28	38.32	38.40	81	408	19.83%	大買/
2024/02/16	42	38.17	25	38.25	38.25	17	406	4.18%
2024/02/15	10	37.60	0	0.00	37.65	10	398	2.51%
2024/02/05	27	37.60	15	37.53	37.65	12	400	3.00%
2024/02/02	16	37.58	6	37.57	37.60	10	398	2.51%
2024/02/01	9	37.56	8	37.56	37.60	1	399	0.25%
2024/01/31	4	37.51	16	37.46	37.45	-12	399	-3.00%
2024/01/30	2	37.70	32	37.65	37.60	-30	397	-7.54%
2024/01/29	2	37.80	0	0.00	37.75	2	400	0.50%
2024/01/26	1	37.75	0	0.00	37.75	1	402	0.25%
2024/01/24	1	37.75	0	0.00	37.75	1	403	0.25%
2024/01/23	0	0.00	7	37.74	37.75	-7	402	-1.74%
2024/01/22	8	37.80	1	37.90	37.80	7	404	1.73%
2024/01/19	13	37.62	0	0.00	37.55	13	404	3.22%
2024/01/18	19	37.59	28	37.52	37.55	-9	408	-2.20%
2024/01/17	0	0.00	17	37.51	37.50	-17	408	-4.16%
2024/01/16	0	0.00	11	37.81	37.70	-11	397	-2.77%
2024/01/15	0	0.00	1	38.40	38.20	-1	397	-0.25%
2024/01/12	0	0.00	20	38.35	38.30	-20	401	-4.98%
2024/01/11	5	38.43	4	38.41	38.40	1	416	0.24%
2024/01/08	8	38.85	0	0.00	38.80	8	447	1.79%
2024/01/05	0	0.00	3	38.80	38.90	-3	451	-0.66%
2024/01/04	0	0.00	3	38.75	38.75	-3	454	-0.66%
2024/01/03	2	38.75	0	0.00	38.80	2	459	0.44%
2024/01/02	8	39.01	0	0.00	39.10	8	461	1.74%
2023/12/29	1	38.90	0	0.00	38.90	1	462	0.22%
2023/12/28	10	38.93	0	0.00	39.05	10	468	2.13%
2023/12/27	7	39.04	50	39.05	38.95	-43	467	-9.20%
2023/12/26	36	38.98	1	39.05	39.10	35	466	7.50%
2023/12/25	10	38.67	0	0.00	38.65	10	469	2.13%
2023/12/22	1	38.60	0	0.00	38.65	1	469	0.21%
2023/12/21	1	38.70	3	38.80	38.70	-2	472	-0.42%
2023/12/20	0	0.00	20.4	38.82	38.95	-20.4	470	-4.34%
2023/12/19	0	0.00	7	38.65	38.60	-7	470	-1.49%
2023/12/18	3	38.90	0	0.00	38.85	3	471	0.64%
2023/12/15	76	39.23	0	0.00	39.25	76	465	16.31%
2023/12/14	32	38.90	1.6	38.98	39.00	30.4	458	6.63%
2023/12/13	8	38.70	2	38.63	38.60	6	456	1.32%
2023/12/12	23	38.82	14	38.70	38.75	9	455	1.98%
2023/12/11	22	39.24	29	39.10	39.10	-7	444	-1.57%
2023/12/08	26	39.29	0	0.00	39.45	26	443	5.87%
2023/12/07	22	39.43	0	0.00	39.40	22	443	4.96%
2023/12/06	22	39.65	0	0.00	39.60	22	443	4.97%
2023/12/05	105	39.59	0	0.00	39.65	105	443	23.68%	大買/鉅額交易
2023/12/04	9	39.51	1	39.55	39.55	8	440	1.82%
2023/12/01	81	39.52	0	0.00	39.45	81	451	17.94%
2023/11/30	36	39.39	8	39.35	39.35	28	457	6.11%
2023/11/29	23	39.57	26	39.55	39.45	-3	460	-0.65%
2023/11/28	30	39.42	6	39.55	39.60	24	462	5.19%
2023/11/27	13	39.31	10	39.36	39.25	3	457	0.66%
2023/11/24	18	39.44	12	39.35	39.35	6	457	1.31%
2023/11/22	2	38.80	0	0.00	38.85	2	439	0.46%
2023/11/21	7	38.86	4	38.69	38.90	3	437	0.69%
2023/11/20	3	38.60	6	38.76	38.70	-3	439	-0.68%
2023/11/17	13	38.21	0	0.00	38.30	13	433	3.00%
2023/11/16	8	38.14	28	38.12	38.10	-20	433	-4.62%
2023/11/15	0	0.00	3	38.03	38.20	-3	433	-0.69%
2023/11/14	0	0.00	44	37.61	37.65	-44	428	-10.27%
2023/11/13	0	0.00	23	37.64	37.65	-23	432	-5.32%
2023/11/10	1	38.00	6	38.00	38.00	-5	439	-1.14%
2023/11/09	1	38.10	20.4	38.13	38.10	-19.4	440	-4.40%
2023/11/08	0	0.00	13	38.03	38.10	-13	454	-2.86%
2023/11/07	1	38.15	6	38.06	38.00	-5	472	-1.06%
2023/11/06	9	38.09	39	38.07	38.00	-30	478	-6.27%
2023/11/03	4	37.98	29	37.95	38.05	-25	478	-5.23%
2023/11/02	7	37.83	26	37.85	37.85	-19	481	-3.95%
2023/11/01	1	37.60	18	37.64	37.65	-17	483	-3.52%
2023/10/31	4	37.80	22	37.68	37.75	-18	489	-3.68%
2023/10/30	1	37.75	51	37.51	37.40	-50	498	-10.03%
2023/10/27	2	37.85	25	37.76	37.85	-23	499	-4.60%
2023/10/26	17	37.64	31	37.68	37.55	-14	512	-2.73%
2023/10/25	1	38.05	29	37.97	37.90	-28	514	-5.44%
2023/10/24	4	37.99	21	37.99	38.00	-17	518	-3.28%
2023/10/23	11	38.09	20	38.07	38.00	-9	526	-1.71%
2023/10/20	0	0.00	26	38.28	38.10	-26	527	-4.93%
2023/10/19	3	38.72	70	38.51	38.85	-67	542	-12.35%
2023/10/18	26	37.80	2	37.70	40.00	24	541	4.44%
2023/10/17	14	37.79	29	37.82	37.80	-15	534	-2.80%
2023/10/16	8	37.81	3	37.80	37.90	5	545	0.92%
2023/10/13	0	0.00	29	37.49	37.45	-29	552	-5.25%
2023/10/12	3	37.65	0	0.00	37.85	3	556	0.54%
2023/10/11	27	37.15	5	37.12	37.10	22	563	3.90%
2023/10/06	0	0.00	4	37.05	37.05	-4	566	-0.71%
2023/10/05	3	37.07	0	0.00	37.10	3	564	0.53%
2023/10/04	1	37.35	69	37.10	37.10	-68	564	-12.04%
2023/10/02	0	0.00	11	37.58	37.60	-11	564	-1.95%
2023/09/28	1	37.65	0	0.00	37.65	1	565	0.18%
2023/09/27	0	0.00	1	37.60	37.65	-1	569	-0.18%
2023/09/26	0	0.00	12	37.74	37.70	-12	572	-2.10%
2023/09/22	0	0.00	29	37.70	37.70	-29	588	-4.92%
2023/09/21	0	0.00	12	37.78	37.80	-12	593	-2.02%
2023/09/15	3	38.05	6	37.95	38.10	-3	610	-0.49%
2023/09/14	6	38.04	21	37.97	38.00	-15	609	-2.46%
2023/09/11	0	0.00	30	37.73	37.75	-30	637	-4.71%
2023/09/08	0	0.00	72	37.70	37.75	-72	642	-11.21%
2023/09/07	0	0.00	2	37.85	37.85	-2	647	-0.31%
2023/09/06	11	37.98	34	37.76	37.75	-23	651	-3.53%
2023/09/05	13	38.01	16	37.96	38.00	-3	647	-0.46%
2023/09/04	10	38.16	0	0.00	38.20	10	644	1.55%
2023/09/01	54	38.23	0	0.00	38.25	54	648	8.33%
2023/08/31	3	38.15	9	38.15	38.10	-6	650	-0.92%
2023/08/30	0	0.00	40	38.23	38.25	-40	653	-6.12%
2023/08/29	1	38.30	19	38.22	38.30	-18	660	-2.73%
2023/08/28	1	38.25	0	0.00	38.25	1	663	0.15%
2023/08/25	4	38.14	0	0.00	38.10	4	681	0.59%
2023/08/24	31	37.96	1	37.95	37.95	30	685	4.37%
2023/08/23	15	38.06	0	0.00	38.00	15	684	2.19%
2023/08/22	10	38.06	3	38.12	38.10	7	689	1.02%
2023/08/21	0	0.00	5	38.32	38.35	-5	698	-0.72%
2023/08/18	1	38.05	3	38.50	38.50	-2	709	-0.28%
2023/08/17	66	38.09	0	0.00	38.20	66	726	9.09%
2023/08/16	0	0.00	6	38.08	38.05	-6	740	-0.81%
2023/08/15	0	0.00	9	38.33	38.30	-9	748	-1.20%
2023/08/14	0	0.00	38	38.13	38.20	-38	785	-4.84%
2023/08/11	0	0.00	28	38.97	38.80	-28	785	-3.56%
2023/08/10	29	39.26	9	39.24	39.25	20	774	2.58%
2023/08/09	0	0.00	37	39.52	39.50	-37	769	-4.81%
2023/08/08	33	39.57	38	39.43	39.55	-5	766	-0.65%
2023/08/07	0	0.00	8	39.48	39.55	-8	760	-1.05%
2023/08/04	0	0.00	49	39.50	39.50	-49	761	-6.44%
2023/08/02	0	0.00	28	39.73	39.50	-28	757	-3.70%
2023/08/01	17	39.73	38	39.70	39.85	-21	749	-2.80%
2023/07/31	11	39.70	231	39.74	39.70	-220	753	-29.21%	大賣/鉅額交易
2023/07/28	8	40.04	4	40.05	40.05	4	743	0.54%
2023/07/27	0	0.00	9	39.82	39.95	-9	738	-1.22%
2023/07/26	0	0.00	13	39.50	39.60	-13	739	-1.76%
2023/07/25	18	39.56	30	39.50	39.55	-12	733	-1.64%
2023/07/24	3	39.72	55	39.59	39.50	-52	723	-7.19%
2023/07/21	14	40.33	4	40.15	40.15	10	706	1.42%
2023/07/20	15	39.95	33	39.97	39.90	-18	705	-2.55%
2023/07/19	18	41.02	34	40.92	40.80	-16	691	-2.32%
2023/07/18	12	41.01	63	41.15	40.90	-51	684	-7.45%
2023/07/17	2	41.35	6	41.35	41.35	-4	676	-0.59%
2023/07/14	7	40.90	40	40.92	40.85	-33	677	-4.87%
2023/07/13	3	41.20	60	41.17	41.00	-57	668	-8.53%
2023/07/12	8	41.15	17	41.22	41.15	-9	671	-1.34%
2023/07/11	8	41.46	1	41.45	41.25	7	671	1.04%
2023/07/10	17	41.18	4	41.14	41.30	13	670	1.94%
2023/07/07	3	41.07	16	41.16	41.20	-13	670	-1.94%
2023/07/06	0	0.00	6	41.20	41.25	-6	668	-0.90%
2023/07/05	14	41.59	35	41.58	41.50	-21	669	-3.13%
2023/07/04	19	41.27	0	0.00	41.50	19	661	2.87%
2023/07/03	15	41.36	4	41.41	41.20	11	658	1.67%
2023/06/29	1	41.60	0	0.00	41.60	1	647	0.15%
2023/06/28	16	41.57	0	0.00	41.55	16	643	2.49%
2023/06/27	0	0.00	16	41.52	41.55	-16	640	-2.50%
2023/06/21	0	0.00	1	40.75	41.15	-1	629	-0.16%
2023/06/20	1	40.75	1	40.70	40.75	0	627	0.00%
2023/06/19	0	0.00	23	40.62	40.75	-23	627	-3.66%
2023/06/16	0	0.00	1	40.80	40.70	-1	625	-0.16%
2023/06/15	0	0.00	2	40.98	40.95	-2	604	-0.33%
2023/06/14	2	40.95	0	0.00	41.00	2	640	0.31%
2023/06/13	6	41.21	0	0.00	41.25	6	645	0.93%
2023/06/12	1	41.10	1	41.05	41.05	0	648	0.00%
2023/06/09	1	41.00	0	0.00	41.00	1	649	0.15%
2023/06/08	6	41.35	40	41.43	41.30	-34	652	-5.21%
2023/06/07	0	0.00	8	41.72	41.80	-8	651	-1.23%
2023/06/06	8	41.40	0	0.00	41.65	8	648	1.23%
2023/06/05	1	41.30	0	0.00	41.25	1	657	0.15%
2023/06/02	31	41.22	23	41.16	41.20	8	664	1.20%
2023/06/01	0	0.00	5	41.03	41.10	-5	659	-0.76%
2023/05/31	87	41.09	4	41.30	41.05	83	656	12.65%
2023/05/30	1	41.15	1	40.95	40.95	0	638	0.00%
2023/05/26	5	41.30	30	41.20	41.15	-25	638	-3.92%
2023/05/25	1	41.55	38	41.76	41.55	-37	631	-5.86%
2023/05/24	1	41.95	20	41.91	41.95	-19	621	-3.06%
2023/05/23	4	41.65	50	41.84	41.65	-46	612	-7.51%
2023/05/22	32	42.26	0	0.00	42.05	32	599	5.34%
2023/05/19	0	0.00	51	41.63	41.55	-51	577	-8.82%
2023/05/18	38	41.75	1	41.95	42.00	37	559	6.62%
2023/05/17	1	40.90	6	40.85	40.90	-5	522	-0.96%
2023/05/16	6	40.70	6	40.55	40.80	0	508	0.00%
2023/05/15	6	40.42	0	0.00	40.45	6	504	1.19%
2023/05/12	10	40.75	0	0.00	40.45	10	512	1.95%
2023/05/11	10	40.75	0	0.00	40.60	10	516	1.94%
2023/05/09	2	40.60	0	0.00	40.55	2	524	0.38%
2023/05/05	23	40.75	0	0.00	40.95	23	537	4.28%
2023/05/04	46	40.59	0	0.00	40.55	46	538	8.54%
2023/05/03	4	40.60	0	0.00	40.60	4	548	0.73%
2023/04/28	0	0.00	8	40.29	40.40	-8	562	-1.42%
2023/04/27	0	0.00	1	40.10	40.10	-1	569	-0.18%
2023/04/25	0	0.00	51	39.69	39.55	-51	584	-8.72%
2023/04/24	0	0.00	8	39.96	39.95	-8	575	-1.39%
2023/04/21	5	40.00	32	40.10	40.05	-27	580	-4.65%
2023/04/20	3	40.20	4	40.20	40.15	-1	584	-0.17%
2023/04/19	0	0.00	16	40.34	40.20	-16	591	-2.71%
2023/04/18	2	40.58	40	40.52	40.50	-38	583	-6.51%
2023/04/17	8	40.65	8	40.52	40.40	0	583	0.00%
2023/04/14	3	40.45	0	0.00	40.50	3	575	0.52%
2023/04/13	0	0.00	2	40.60	40.55	-2	573	-0.35%
2023/04/12	0	0.00	4	40.75	40.70	-4	575	-0.70%
2023/04/11	0	0.00	2	40.50	40.50	-2	573	-0.35%
2023/04/10	6	40.29	3	40.20	40.20	3	572	0.52%
2023/04/07	0	0.00	3	40.50	40.50	-3	567	-0.53%
2023/04/06	0	0.00	1	40.65	40.65	-1	567	-0.18%
2023/03/31	11	40.74	7	40.74	40.85	4	566	0.71%
2023/03/30	20	40.77	7	41.01	40.55	13	569	2.28%
2023/03/29	12	40.86	0	0.00	40.95	12	565	2.12%
2023/03/28	10	40.60	0	0.00	40.60	10	564	1.77%
2023/03/23	43	40.37	0	0.00	40.35	43	584	7.36%
2023/03/21	10	40.36	0	0.00	40.35	10	583	1.71%
2023/03/20	8	40.31	10	40.08	40.40	-2	580	-0.34%
2023/03/17	16	40.18	0	0.00	40.60	16	579	2.76%
2023/03/16	23	40.18	0	0.00	40.05	23	539	4.26%
2023/03/15	36	40.67	2	40.78	40.50	34	531	6.39%
2023/03/14	14	41.07	0	0.00	40.90	14	522	2.68%
2023/03/13	23	41.07	0	0.00	41.30	23	518	4.43%
2023/03/10	0	0.00	90	41.83	41.70	-90	506	-17.79%
2023/03/09	9	42.38	21	42.46	42.30	-12	503	-2.38%
2023/03/08	23	42.88	14	42.89	42.95	9	500	1.80%
2023/03/07	47	42.45	0	0.00	42.55	47	485	9.68%
2023/03/06	64	41.96	1	42.00	42.00	63	479	13.14%
2023/03/03	8	41.82	0	0.00	41.80	8	475	1.68%
2023/03/02	1	41.85	0	0.00	41.85	1	478	0.21%
2023/03/01	19	41.91	4	41.90	41.90	15	477	3.14%
2023/02/24	11	41.55	5	41.85	41.85	6	469	1.28%
2023/02/23	12	41.55	12	41.48	41.45	0	463	0.00%
2023/02/22	2	41.30	12	41.35	41.45	-10	461	-2.17%
2023/02/21	7	41.35	2	41.55	41.55	5	462	1.08%
2023/02/20	20	41.23	1	41.20	41.20	19	464	4.09%
2023/02/17	5	41.31	2	41.40	41.40	3	461	0.65%
2023/02/16	13	41.36	24	41.29	41.30	-11	468	-2.35%
2023/02/15	0	0.00	40	41.25	41.20	-40	470	-8.50%
2023/02/14	5	41.20	1	41.20	41.25	4	474	0.84%
2023/02/13	9	41.25	5	41.27	41.30	4	478	0.84%
2023/02/10	1	41.85	312	41.69	41.60	-311	475	-65.47%	大賣/鉅額交易
2023/02/09	1	42.20	22	42.10	42.10	-21	466	-4.50%
2023/02/08	14	42.38	8	42.23	42.20	6	463	1.29%
2023/02/07	5	42.06	5	42.06	42.10	0	458	0.00%
2023/02/06	26	42.21	5	41.95	42.00	21	454	4.62%
2023/02/03	27	41.92	133	41.93	42.00	-106	450	-23.52%	大賣/鉅額交易
2023/02/02	4	42.05	58	42.05	42.00	-54	440	-12.25%
2023/02/01	45	42.05	1	42.25	42.25	44	433	10.14%
2023/01/31	46	41.54	22	41.55	41.45	24	425	5.64%
2023/01/30	1	40.85	33	40.94	40.95	-32	418	-7.64%
2023/01/17	2	41.15	94	40.91	40.90	-92	419	-21.91%
2023/01/16	24	40.70	22	40.24	41.05	2	413	0.48%
2023/01/13	11	40.03	48	39.98	40.05	-37	399	-9.27%
2023/01/12	26	39.93	136	39.90	39.95	-110	424	-25.92%	大賣/鉅額交易
2023/01/11	74	39.93	4	39.91	39.85	70	423	16.54%
2023/01/10	25	39.78	29	39.93	39.80	-4	418	-0.96%
2023/01/09	2	40.35	5	39.99	39.95	-3	409	-0.73%
2023/01/06	89	40.10	0	0.00	40.10	89	404	22.03%
2023/01/05	5	40.00	27	39.95	40.00	-22	409	-5.37%
2023/01/04	2	40.00	0	0.00	40.00	2	410	0.49%
2023/01/03	4	39.74	1	39.65	39.75	3	412	0.73%
2022/12/30	10	39.90	13	39.88	39.85	-3	413	-0.72%
2022/12/29	2	39.53	0	0.00	39.55	2	412	0.49%
2022/12/28	0	0.00	24	39.76	39.75	-24	415	-5.78%
2022/12/27	1	39.95	8	39.85	39.95	-7	415	-1.68%
2022/12/26	5	39.72	0	0.00	39.80	5	419	1.19%
2022/12/23	1	39.40	0	0.00	39.40	1	431	0.23%
2022/12/22	11	39.34	4	39.50	39.60	7	448	1.56%
2022/12/21	3	39.15	1	39.00	39.15	2	477	0.42%
2022/12/20	5	39.05	5	38.88	38.85	0	493	0.00%
2022/12/19	1	38.95	1	38.90	38.95	0	503	0.00%
2022/12/16	382	38.70	384	38.71	38.70	-2	504	-0.40%	大買/大賣/
2022/12/15	0	0.00	1	39.60	39.60	-1	494	-0.20%
2022/12/14	35	40.10	15	40.09	40.10	20	491	4.07%
2022/12/13	3	39.63	11	39.66	39.60	-8	488	-1.64%
2022/12/12	3	39.67	0	0.00	39.60	3	488	0.61%
2022/12/09	3	39.90	0	0.00	39.90	3	503	0.60%
2022/12/08	3	39.82	0	0.00	39.80	3	505	0.59%
2022/12/07	7	40.29	23	40.22	40.30	-16	505	-3.16%
2022/12/06	0	0.00	1	40.70	40.40	-1	507	-0.20%
2022/12/05	9	40.74	2	40.73	40.65	7	507	1.38%
2022/12/02	1	40.65	9	40.60	40.65	-8	506	-1.58%
2022/12/01	0	0.00	20	40.79	40.80	-20	509	-3.93%
2022/11/30	9	40.75	85	40.73	40.85	-76	505	-15.02%
2022/11/29	4	40.25	13	40.28	40.40	-9	502	-1.79%
2022/11/28	5	40.05	3	40.20	40.10	2	504	0.40%
2022/11/25	3	40.77	1	40.50	40.55	2	501	0.40%
2022/11/24	25	40.31	1	40.45	40.45	24	506	4.74%
2022/11/23	0	0.00	4	39.89	39.95	-4	506	-0.79%
2022/11/22	12	39.96	0	0.00	39.90	12	513	2.34%
2022/11/21	2	39.93	0	0.00	39.90	2	515	0.39%
2022/11/18	4	40.00	28	39.96	40.10	-24	519	-4.62%
2022/11/17	18	40.07	18	39.78	40.35	0	521	0.00%
2022/11/16	17	39.91	18	39.87	39.80	-1	523	-0.19%
2022/11/15	0	0.00	28	40.07	40.15	-28	519	-5.39%
2022/11/14	68	40.14	2	40.13	40.20	66	518	12.72%
2022/11/11	2	39.40	2	39.40	39.60	0	513	0.00%
2022/11/10	22	39.27	7	39.31	39.20	15	512	2.92%
2022/11/09	33	39.65	0	0.00	39.70	33	511	6.46%
2022/11/08	8	39.35	0	0.00	39.35	8	510	1.57%
2022/11/07	19	39.19	0	0.00	39.35	19	519	3.66%
2022/11/04	12	38.76	22	38.80	38.90	-10	528	-1.89%
2022/11/03	3	38.72	2	38.85	38.70	1	536	0.19%
2022/11/02	3	39.13	5	39.00	39.00	-2	544	-0.37%
2022/11/01	23	39.00	0	0.00	39.05	23	557	4.13%
2022/10/31	7	38.66	0	0.00	38.65	7	559	1.25%
2022/10/28	9	38.68	1	38.85	38.60	8	577	1.38%
2022/10/27	8	38.84	15	38.76	38.85	-7	583	-1.20%
2022/10/26	10	38.63	2	38.65	38.75	8	584	1.37%
2022/10/25	40	38.16	0	0.00	38.30	40	581	6.87%
2022/10/24	6	37.55	0	0.00	37.65	6	574	1.04%
2022/10/21	19	37.02	0	0.00	36.95	19	579	3.28%
2022/10/20	2	37.03	4	36.90	36.85	-2	579	-0.35%
2022/10/19	0	0.00	44	38.33	38.30	-44	556	-7.90%
2022/10/18	15	37.71	0	0.00	38.15	15	560	2.68%
2022/10/17	16	36.98	4	37.00	37.35	12	568	2.11%
2022/10/14	42	37.37	4	37.39	37.35	38	582	6.52%
2022/10/13	14	37.37	1	36.95	36.95	13	595	2.18%
2022/10/12	21	37.73	22	37.75	37.85	-1	603	-0.17%
2022/10/11	2	37.65	16	37.72	37.65	-14	624	-2.24%
2022/10/07	10	38.38	0	0.00	38.40	10	631	1.58%
2022/10/06	33	38.59	6	38.49	38.60	27	634	4.26%
2022/10/05	20	38.54	2	38.55	38.60	18	643	2.80%
2022/10/04	20	38.51	3	38.50	38.50	17	654	2.60%
2022/10/03	10	38.14	35	38.13	38.20	-25	660	-3.78%
2022/09/30	34	37.74	8	37.24	38.25	26	661	3.93%
2022/09/29	47	37.17	4	37.08	37.25	43	653	6.58%
2022/09/28	50	37.49	3	37.47	37.05	47	640	7.34%
2022/09/27	26	39.03	23	38.81	38.85	3	611	0.49%
2022/09/26	21	39.63	3	39.67	39.50	18	598	3.01%
2022/09/23	13	40.08	0	0.00	40.10	13	592	2.20%
2022/09/22	36	40.07	55	40.05	40.05	-19	594	-3.19%
2022/09/21	12	40.51	96	40.43	40.45	-84	587	-14.29%
2022/09/20	9	40.52	44	40.46	40.50	-35	585	-5.97%
2022/09/19	20	40.57	27	40.46	40.55	-7	596	-1.17%
2022/09/16	20	40.64	35.4	40.51	40.50	-15.4	607	-2.54%
2022/09/15	11	40.81	0	0.00	40.80	11	609	1.80%
2022/09/14	15	40.93	14	40.89	40.95	1	623	0.16%
2022/09/13	10	41.46	6	41.34	41.35	4	636	0.63%
2022/09/12	20	41.02	0	0.00	41.10	20	649	3.08%
2022/09/08	29	40.71	0	0.00	40.90	29	682	4.25%
2022/09/07	4	40.64	10	40.64	40.55	-6	692	-0.87%
2022/09/06	0	0.00	2	40.90	41.00	-2	707	-0.28%
2022/09/02	14	41.05	0	0.00	41.10	14	731	1.91%
2022/09/01	10	40.90	3	40.90	40.95	7	732	0.96%
2022/08/31	20	41.20	2	41.18	41.05	18	727	2.47%
2022/08/30	42	41.25	1	41.20	41.35	41	722	5.67%
2022/08/29	63	41.19	6	41.31	41.40	57	722	7.89%
2022/08/26	0	0.00	1	41.75	41.75	-1	717	-0.14%
2022/08/25	0	0.00	2	41.60	41.65	-2	717	-0.28%
2022/08/24	0	0.00	6	41.28	41.30	-6	720	-0.83%
2022/08/23	0	0.00	11	41.20	41.20	-11	720	-1.53%
2022/08/22	0	0.00	2	41.38	41.30	-2	720	-0.28%
2022/08/19	0	0.00	2	41.40	41.40	-2	721	-0.28%
2022/08/18	35	41.46	45	41.43	41.45	-10	724	-1.38%
2022/08/17	2	41.60	56	41.58	41.65	-54	729	-7.41%
2022/08/16	0	0.00	45	41.23	41.35	-45	728	-6.18%
2022/08/15	0	0.00	43	41.25	41.25	-43	732	-5.87%
2022/08/12	0	0.00	61	40.96	40.95	-61	731	-8.34%
2022/08/11	0	0.00	51	40.46	40.80	-51	730	-6.98%
2022/08/10	1	40.20	12	40.36	40.45	-11	732	-1.50%
2022/08/09	87	40.42	18	40.46	40.50	69	730	9.45%
2022/08/08	1	40.70	14	40.55	40.45	-13	731	-1.78%
2022/08/05	8	41.03	5	41.09	41.15	3	729	0.41%
2022/08/04	5	41.07	39	41.18	40.95	-34	737	-4.61%
2022/08/03	8	41.79	19	41.78	41.80	-11	725	-1.52%
2022/08/02	0	0.00	4	41.98	42.05	-4	731	-0.55%
2022/08/01	0	0.00	7	42.49	42.45	-7	739	-0.95%
2022/07/29	4	42.85	3	42.95	42.75	1	749	0.13%
2022/07/28	9	42.65	16	42.61	42.80	-7	751	-0.93%
2022/07/27	8	42.29	78	42.38	42.40	-70	756	-9.25%
2022/07/26	9	42.24	28	42.24	42.20	-19	769	-2.47%
2022/07/25	17	42.17	12	42.16	42.40	5	789	0.63%
2022/07/22	2	41.90	96	41.81	41.85	-94	803	-11.70%
2022/07/21	9	42.12	72	42.23	42.20	-63	801	-7.86%
2022/07/20	30	44.00	44	43.87	44.00	-14	790	-1.77%
2022/07/19	60	43.26	13	43.29	43.60	47	784	5.99%
2022/07/18	4	43.40	55	43.39	43.40	-51	773	-6.59%
2022/07/15	0	0.00	54	43.85	43.65	-54	758	-7.12%
2022/07/14	1	44.20	5	44.27	44.20	-4	754	-0.53%
2022/07/13	20	44.26	2	44.33	44.20	18	762	2.36%
2022/07/12	28	44.08	66	44.24	44.10	-38	774	-4.91%
2022/07/11	2	45.37	6	45.43	45.25	-4	806	-0.50%
2022/07/08	13	46.36	8	46.38	46.20	5	810	0.62%
2022/07/07	23	46.87	3.6	46.67	46.60	19.4	812	2.39%
2022/07/06	44	46.83	7	47.01	46.65	37	811	4.56%
2022/07/05	34	46.80	3	46.88	46.95	31	813	3.81%
2022/07/04	33	46.37	1	46.35	46.35	32	817	3.91%
2022/07/01	33	46.19	11	46.25	46.10	22	827	2.66%
2022/06/30	30	46.12	21	46.08	46.55	9	838	1.07%
2022/06/29	47	46.40	3	46.37	46.40	44	840	5.24%
2022/06/28	64	46.72	5	46.68	46.65	59	840	7.02%
2022/06/27	63	46.59	8	46.63	46.70	55	848	6.48%
2022/06/24	62	46.00	39	45.99	46.20	23	851	2.70%
2022/06/23	95	45.75	23	45.63	45.40	72	853	8.43%
2022/06/22	61	45.53	71	45.77	45.70	-10	843	-1.19%
2022/06/21	13	45.38	45	45.81	45.90	-32	839	-3.81%
2022/06/20	14	45.19	32	45.19	45.15	-18	836	-2.15%
2022/06/17	74	45.95	422	45.84	45.80	-348	830	-41.89%	大賣/鉅額交易
2022/06/16	34	46.16	24	46.27	46.00	10	804	1.24%
2022/06/15	12	45.99	9	46.02	46.20	3	821	0.37%
2022/06/14	0	0.00	14	46.24	46.00	-14	815	-1.72%
2022/06/13	2	46.90	64	46.83	46.80	-62	808	-7.67%
2022/06/10	3	47.25	6	47.24	47.30	-3	816	-0.37%
2022/06/09	0	0.00	19	47.54	47.55	-19	831	-2.28%
2022/06/07	0	0.00	99	47.40	47.20	-99	860	-11.51%
2022/06/06	3	47.77	8	47.53	47.50	-5	918	-0.54%
2022/06/02	0	0.00	35	47.56	47.55	-35	975	-3.59%
2022/06/01	0	0.00	33	47.89	48.00	-33	1,011	-3.26%
2022/05/31	0	0.00	31	47.56	47.55	-31	1,035	-2.99%
2022/05/30	10	47.51	23	47.48	47.55	-13	1,059	-1.23%
2022/05/27	4	47.45	11	47.37	47.45	-7	1,061	-0.66%
2022/05/26	4	47.10	11	47.28	47.10	-7	1,066	-0.66%
2022/05/25	1	47.20	23	47.11	47.30	-22	1,081	-2.03%
2022/05/24	2	47.08	26	47.04	47.00	-24	1,090	-2.20%
2022/05/23	1	47.10	18	47.02	47.05	-17	1,095	-1.55%
2022/05/20	11	47.13	26	47.11	47.05	-15	1,096	-1.37%
2022/05/19	0	0.00	18	47.18	47.15	-18	1,101	-1.63%
2022/05/18	1	47.55	58	47.62	47.70	-57	1,107	-5.15%
2022/05/17	6	47.99	35	48.01	48.10	-29	1,108	-2.62%
2022/05/16	5	48.26	27	48.17	48.25	-22	1,110	-1.98%
2022/05/13	10	47.37	25	47.38	47.65	-15	1,109	-1.35%
2022/05/12	1	47.00	12	47.19	47.00	-11	1,104	-1.00%
2022/05/11	42	47.66	4	47.75	47.55	38	1,096	3.46%
2022/05/10	3	47.67	11.2	47.51	47.95	-8.2	1,097	-0.74%
2022/05/09	26	48.05	9	48.02	47.95	17	1,110	1.53%
2022/05/06	11	48.77	12	48.92	48.45	-1	1,106	-0.09%
2022/05/05	2	49.33	6	49.55	49.25	-4	1,105	-0.36%
2022/05/04	2	49.35	7	49.40	49.35	-5	1,104	-0.45%
2022/05/03	18	50.05	5	50.10	50.00	13	1,101	1.18%
2022/04/29	15	50.10	38	49.98	50.40	-23	1,090	-2.11%
2022/04/28	58	49.34	30	50.23	50.50	28	1,073	2.61%
2022/04/27	35	48.49	3	48.62	48.75	32	1,056	3.03%
2022/04/26	14	49.29	1	49.25	49.25	13	1,056	1.23%
2022/04/25	27	49.60	4	49.54	49.50	23	1,060	2.17%
2022/04/22	11	50.13	0	0.00	50.30	11	1,056	1.04%
2022/04/21	3	50.20	7	50.20	50.20	-4	1,058	-0.38%
2022/04/20	25	50.08	0	0.00	50.30	25	1,058	2.36%
2022/04/19	24	49.97	0	0.00	49.80	24	1,057	2.27%
2022/04/18	31	50.80	7	50.84	50.50	24	1,056	2.27%
2022/04/15	103	50.34	20	50.20	50.90	83	1,044	7.95%	大買/
2022/04/14	43	49.66	360	49.53	49.50	-317	1,001	-31.67%	大賣/鉅額交易
2022/04/13	7	49.74	0	0.00	50.00	7	997	0.70%
2022/04/12	25	49.44	1	49.45	49.45	24	1,006	2.38%
2022/04/11	0	0.00	1	49.45	49.45	-1	1,015	-0.10%
2022/04/08	13	49.95	1	49.90	49.90	12	1,016	1.18%
2022/04/07	2	50.05	1	50.00	50.00	1	1,028	0.10%
2022/04/06	0	0.00	4	49.55	50.00	-4	1,027	-0.39%
2022/04/01	0	0.00	25	49.32	49.50	-25	1,018	-2.46%
2022/03/31	1	49.90	12	49.87	49.70	-11	1,034	-1.06%
2022/03/30	0	0.00	20	49.78	49.90	-20	1,047	-1.91%
2022/03/29	22	49.75	5	49.59	49.75	17	1,045	1.63%
2022/03/28	11	49.18	4	49.04	49.20	7	1,051	0.67%
2022/03/25	0	0.00	4	48.69	48.70	-4	1,061	-0.38%
2022/03/24	0	0.00	7	48.60	48.85	-7	1,099	-0.64%
2022/03/23	0	0.00	3	48.93	48.85	-3	1,148	-0.26%
2022/03/22	34	49.09	20	49.10	49.05	14	1,180	1.19%
2022/03/21	13	49.68	19	49.65	49.60	-6	1,192	-0.50%
2022/03/18	0	0.00	28	49.24	49.55	-28	1,212	-2.31%
2022/03/17	7	48.69	1	48.30	48.85	6	1,201	0.50%
2022/03/16	18	47.98	65	47.90	48.10	-47	1,195	-3.93%
2022/03/15	2	48.35	21	47.89	47.80	-19	1,188	-1.60%
2022/03/14	0	0.00	50	48.08	48.00	-50	1,181	-4.23%
2022/03/11	2	48.18	29	48.30	48.25	-27	1,169	-2.31%
2022/03/10	0	0.00	8	48.63	49.05	-8	1,159	-0.69%
2022/03/09	0	0.00	21	47.99	48.00	-21	1,148	-1.83%
2022/03/08	20	48.75	5	49.31	48.70	15	1,092	1.37%
2022/03/07	77	49.83	5	49.87	49.85	72	1,037	6.94%
2022/03/04	0	0.00	9	50.47	50.50	-9	1,010	-0.89%
2022/03/03	11	50.97	0	0.00	50.80	11	985	1.12%
2022/03/02	1	51.30	4	51.08	51.00	-3	972	-0.31%
2022/03/01	3	51.10	1	51.10	51.10	2	969	0.21%
2022/02/25	0	0.00	16	50.88	50.80	-16	964	-1.66%
2022/02/24	12	51.11	6	51.10	51.10	6	947	0.63%
2022/02/23	0	0.00	4	51.23	51.20	-4	935	-0.43%
2022/02/22	6	51.30	6	51.32	51.30	0	956	0.00%
2022/02/21	1	51.30	13	51.28	51.30	-12	960	-1.25%
2022/02/18	1	51.20	22	51.25	51.30	-21	957	-2.19%
2022/02/17	0	0.00	24	51.20	51.20	-24	949	-2.53%
2022/02/16	0	0.00	18	51.35	51.30	-18	952	-1.89%
2022/02/15	1	51.30	31	51.31	51.30	-30	951	-3.15%
2022/02/14	0	0.00	37	51.43	51.50	-37	950	-3.89%
2022/02/11	0	0.00	31	51.83	51.80	-31	952	-3.25%
2022/02/10	18	51.88	9	51.92	52.10	9	984	0.91%
2022/02/09	84	51.50	54	51.44	51.50	30	992	3.02%
2022/02/08	2	51.35	12	51.31	51.50	-10	977	-1.02%
2022/02/07	10	51.40	2	51.35	51.40	8	1,011	0.79%
2022/01/26	1	51.40	6	51.47	51.40	-5	1,025	-0.49%
2022/01/25	2	51.60	7	51.39	51.80	-5	1,037	-0.48%
2022/01/24	2	51.60	2	51.50	51.70	0	1,038	0.00%
2022/01/21	1	51.70	0	0.00	51.70	1	1,034	0.10%
2022/01/20	2	52.00	1	52.10	52.10	1	1,030	0.10%
2022/01/19	2	51.75	1	52.00	51.80	1	1,033	0.10%
2022/01/18	1	51.90	6	52.02	51.80	-5	1,050	-0.48%
2022/01/17	0	0.00	1	51.90	51.90	-1	1,047	-0.10%
2022/01/14	0	0.00	2	52.15	52.10	-2	1,050	-0.19%
2022/01/13	18.2	52.40	1	52.30	52.40	17.2	1,064	1.61%
2022/01/12	4	52.40	0	0.00	52.40	4	1,062	0.38%
2022/01/11	43	52.62	9	52.59	52.50	34	1,062	3.20%
2022/01/07	23	52.70	1	52.60	52.60	22	1,049	2.10%
2022/01/06	23	52.73	2	52.80	52.90	21	1,052	1.99%
2022/01/05	15	52.42	1	52.30	52.30	14	1,049	1.33%
2022/01/04	8	52.50	18	52.48	52.50	-10	1,048	-0.95%
2022/01/03	18	52.81	154	52.82	52.70	-136	1,043	-13.04%	大賣/鉅額交易
2021/12/30	40	53.28	5	53.20	52.90	35	1,042	3.36%
2021/12/29	259	53.21	4	53.30	53.60	255	1,030	24.74%	大買/鉅額交易
2021/12/28	47	52.95	3	52.90	52.90	44	1,026	4.29%
2021/12/27	16	52.76	11	52.69	52.60	5	1,023	0.49%
2021/12/24	6	53.05	32	53.15	52.90	-26	1,013	-2.57%
2021/12/23	0	0.00	3	53.17	53.30	-3	1,000	-0.30%
2021/12/22	10	53.21	66	53.43	53.20	-56	999	-5.60%
2021/12/21	43	53.80	8	53.85	53.80	35	986	3.55%
2021/12/20	137	53.87	2	53.70	53.90	135	969	13.92%	大買/鉅額交易
2021/12/17	48	53.41	0	0.00	53.20	48	926	5.18%
2021/12/16	82	52.79	4	52.40	53.20	78	867	8.99%
2021/12/15	25	52.68	0	0.00	52.30	25	834	3.00%
2021/12/14	37	52.34	0	0.00	52.10	37	840	4.40%
2021/12/13	40	52.09	0	0.00	52.10	40	825	4.84%
2021/12/09	1	51.30	9	51.20	51.20	-8	818	-0.98%
2021/12/08	1	51.30	5	51.18	51.10	-4	828	-0.48%
2021/12/07	0	0.00	8	51.21	51.20	-8	825	-0.97%
2021/12/06	0	0.00	11	51.23	51.20	-11	823	-1.34%
2021/12/03	0	0.00	1	51.40	51.40	-1	830	-0.12%
2021/12/02	0	0.00	20	51.07	51.10	-20	829	-2.41%
2021/12/01	2	51.15	10	51.28	51.20	-8	828	-0.97%
2021/11/30	1	51.00	5	51.30	51.00	-4	831	-0.48%
2021/11/29	0	0.00	11	51.34	51.30	-11	824	-1.33%
2021/11/26	2	52.00	9	51.77	51.70	-7	828	-0.84%
2021/11/25	2	51.60	1	51.60	51.60	1	824	0.12%
2021/11/24	0	0.00	2	51.60	51.60	-2	824	-0.24%
2021/11/23	0	0.00	2	51.60	51.70	-2	825	-0.24%
2021/11/22	2	51.70	0	0.00	51.70	2	834	0.24%
2021/11/19	2	51.40	0	0.00	51.50	2	836	0.24%
2021/11/18	2	51.90	4	51.98	52.00	-2	819	-0.24%
2021/11/16	0	0.00	2	51.70	51.80	-2	808	-0.25%
2021/11/15	14	51.63	16	51.60	51.70	-2	815	-0.25%
2021/11/12	1	51.90	35	51.87	51.90	-34	804	-4.23%
2021/11/11	4	51.95	36	51.82	51.90	-32	807	-3.96%
2021/11/10	1	51.90	17	51.95	52.10	-16	810	-1.97%
2021/11/09	1	52.10	37	51.94	51.90	-36	811	-4.43%
2021/11/08	5	52.56	22	52.48	52.60	-17	779	-2.18%
2021/11/05	3	52.93	19	53.07	53.00	-16	773	-2.07%
2021/11/04	33	53.44	0	0.00	53.20	33	773	4.27%
2021/11/03	16	52.59	5	52.80	52.80	11	737	1.49%
2021/11/02	5	52.08	0	0.00	52.00	5	718	0.70%
2021/11/01	8	51.64	23	51.61	51.50	-15	708	-2.12%
2021/10/29	11	51.82	6	51.82	51.80	5	706	0.71%
2021/10/28	18	51.91	4	51.93	51.90	14	706	1.98%
2021/10/27	9	52.21	25	52.13	52.10	-16	710	-2.25%
2021/10/26	58	52.10	1	52.20	52.30	57	743	7.67%
2021/10/25	13	51.40	12	51.41	51.40	1	730	0.14%
2021/10/22	1.7	51.34	8	51.15	51.20	-6.3	751	-0.83%
2021/10/21	33	50.93	0	0.00	50.90	33	764	4.32%
2021/10/20	0	0.00	3	51.80	51.80	-3	774	-0.39%
2021/10/19	0	0.00	2	51.60	51.80	-2	802	-0.25%
2021/10/18	7	51.44	3	51.47	51.30	4	817	0.49%
2021/10/15	9	51.62	0	0.00	51.50	9	826	1.09%
2021/10/14	17	51.55	0	0.00	51.50	17	830	2.05%
2021/10/13	2	51.05	12	51.11	51.00	-10	832	-1.20%
2021/10/12	64	51.13	9	51.29	51.00	55	838	6.56%
2021/10/08	9	51.32	0	0.00	51.40	9	827	1.09%
2021/10/07	25	51.19	0	0.00	51.30	25	827	3.02%
2021/10/06	3	51.03	2	50.90	50.90	1	833	0.12%
2021/10/05	24	50.96	7	50.87	51.10	17	836	2.03%
2021/10/04	20	51.18	20	51.10	51.10	0	832	0.00%
2021/10/01	12	51.31	22	51.10	51.20	-10	834	-1.20%
2021/09/30	3	51.50	9	51.49	51.60	-6	828	-0.72%
2021/09/29	5	51.56	0	0.00	51.40	5	830	0.60%
2021/09/28	8	52.01	1	51.90	52.00	7	838	0.83%
2021/09/27	5	51.78	0	0.00	52.00	5	841	0.59%
2021/09/24	2	51.60	18	51.57	51.60	-16	861	-1.86%
2021/09/23	1	51.60	23	51.46	51.60	-22	866	-2.54%
2021/09/22	0	0.00	8	51.18	51.20	-8	872	-0.92%
2021/09/17	73	51.80	66	51.55	51.80	7	872	0.80%
2021/09/16	2	51.25	29	51.08	51.40	-27	851	-3.17%
2021/09/15	0	0.00	10	51.15	51.10	-10	845	-1.18%
2021/09/14	0	0.00	4	51.18	51.20	-4	848	-0.47%
2021/09/13	6	51.30	1	51.20	51.30	5	848	0.59%
2021/09/10	2	51.40	15	51.32	51.40	-13	847	-1.53%
2021/09/09	0	0.00	12	51.40	51.40	-12	860	-1.39%
2021/09/08	12	51.67	1	51.70	51.70	11	865	1.27%
2021/09/07	24	51.87	1	51.80	51.80	23	868	2.65%
2021/09/06	15	52.06	1	52.00	52.00	14	883	1.59%
2021/09/03	25	52.17	10	52.00	52.10	15	886	1.69%
2021/09/02	1	52.10	4	52.08	52.10	-3	887	-0.34%
2021/09/01	35	52.28	0	0.00	52.30	35	898	3.90%
2021/08/31	53	51.95	17	51.96	52.20	36	899	4.00%
2021/08/30	18	51.76	5	51.62	51.80	13	898	1.45%
2021/08/27	5	51.62	1	51.70	51.70	4	912	0.44%
2021/08/26	29	51.67	4	51.63	51.70	25	922	2.71%
2021/08/25	6	51.93	0	0.00	52.00	6	927	0.65%
2021/08/24	38	51.81	7.4	51.73	51.80	30.6	939	3.26%
2021/08/23	2	51.60	2	51.65	51.80	0	951	0.00%
2021/08/20	0	0.00	6	51.37	51.30	-6	964	-0.62%
2021/08/19	17	51.41	26	51.24	51.70	-9	994	-0.91%
2021/08/18	39	51.76	1	51.70	51.90	38	1,007	3.77%
2021/08/17	11	51.53	8	51.51	51.50	3	1,022	0.29%
2021/08/16	11	51.52	8	51.50	51.40	3	1,030	0.29%
2021/08/13	32	51.88	0	0.00	51.90	32	1,037	3.09%
2021/08/12	18	52.10	3	52.07	52.10	15	1,042	1.44%
2021/08/11	39	52.12	0	0.00	52.10	39	1,058	3.68%
2021/08/10	40	52.14	5	52.00	52.00	35	1,081	3.24%
2021/08/09	0	0.00	43	52.37	52.50	-43	1,132	-3.80%
2021/08/06	0	0.00	16	52.70	52.80	-16	1,151	-1.39%
2021/08/05	0	0.00	3	52.53	52.80	-3	1,192	-0.25%
2021/08/04	0	0.00	7	52.37	52.30	-7	1,306	-0.54%
2021/08/03	0	0.00	3	52.77	52.70	-3	1,347	-0.22%
2021/08/02	0	0.00	2	52.70	52.80	-2	1,368	-0.15%
2021/07/30	2	52.35	126	52.50	52.50	-124	1,377	-9.00%	大賣/鉅額交易
2021/07/29	40	51.93	9	51.88	51.90	31	1,381	2.24%
2021/07/28	40	51.73	361	51.79	51.80	-321	1,387	-23.14%	大賣/鉅額交易
2021/07/27	47	52.25	30	52.22	52.10	17	1,427	1.19%
2021/07/26	3	52.70	26	52.67	52.60	-23	1,450	-1.59%
2021/07/23	68	54.38	3	54.40	54.70	65	1,459	4.45%
2021/07/22	3	54.37	1	54.60	54.30	2	1,479	0.14%
2021/07/21	5.1	54.44	1	54.50	54.40	4.1	1,496	0.28%
2021/07/20	11	54.65	1	54.60	54.60	10	1,512	0.66%
2021/07/19	20.4	54.94	1	55.30	54.90	19.4	1,543	1.25%
2021/07/16	40	55.23	3	55.13	55.20	37	1,605	2.30%
2021/07/15	7	54.97	1	55.00	55.00	6	1,626	0.37%
2021/07/14	6	54.87	2	55.00	54.90	4	1,669	0.24%
2021/07/13	11	54.83	1	54.70	55.00	10	1,728	0.58%
2021/07/12	8	54.66	1	54.80	54.60	7	1,779	0.39%
2021/07/09	5	54.62	4	54.73	54.50	1	1,819	0.05%
2021/07/08	4	54.80	30	54.81	54.80	-26	1,877	-1.38%
2021/07/07	1	54.80	32.9	54.93	54.80	-31.9	1,938	-1.65%
2021/07/06	1	55.30	1	55.30	55.30	0	2,015	0.00%
2021/07/05	9	55.14	2	54.95	55.20	7	2,048	0.34%
2021/07/02	1	54.60	1	54.90	54.60	0	2,086	0.00%
2021/07/01	11	54.74	4	54.70	54.60	7	2,120	0.33%
2021/06/30	9	54.37	47	54.17	54.10	-38	2,153	-1.76%
2021/06/29	11	54.18	1	54.30	54.30	10	2,224	0.45%
2021/06/28	1	54.30	209	54.31	54.30	-208	2,300	-9.04%	大賣/鉅額交易
2021/06/25	4	54.35	1	54.40	54.40	3	2,322	0.13%
2021/06/24	2	54.00	12	53.78	54.10	-10	2,351	-0.43%
2021/06/23	29	53.63	1	53.60	53.60	28	2,391	1.17%
2021/06/22	32	53.29	30	53.27	53.20	2	2,418	0.08%
2021/06/21	45	53.28	2	53.45	53.20	43	2,443	1.76%
2021/06/18	96	53.36	6	53.68	53.90	90	2,503	3.60%
2021/06/17	60	53.75	1	53.70	53.70	59	2,542	2.32%
2021/06/16	153	53.94	0	0.00	53.90	153	2,616	5.85%	大買/鉅額交易
2021/06/15	209	54.03	2	54.10	54.30	207	2,639	7.84%	大買/鉅額交易
2021/06/11	80	53.85	9	53.79	53.90	71	2,680	2.65%
2021/06/10	69	53.90	6	53.78	53.90	63	2,711	2.32%
2021/06/09	77	53.45	1	53.70	53.70	76	2,815	2.70%
2021/06/08	52	53.58	7	53.53	53.40	45	2,870	1.57%
2021/06/07	19	53.83	1	54.20	54.00	18	2,932	0.61%
2021/06/04	4	53.90	5	54.22	54.20	-1	3,046	-0.03%
2021/06/03	4	54.10	31	54.14	54.20	-27	3,175	-0.85%
2021/06/02	8	54.19	24	54.24	54.40	-16	3,250	-0.49%
2021/06/01	0	0.00	5	54.10	54.40	-5	3,301	-0.15%
2021/05/31	18	53.51	1	53.70	53.70	17	3,365	0.51%
2021/05/28	7	52.53	10	52.56	52.60	-3	3,503	-0.09%
2021/05/27	4	52.15	6	52.10	52.20	-2	3,627	-0.06%
2021/05/26	0	0.00	192	51.91	52.00	-192	4,443	-4.32%	大賣/鉅額交易
2021/05/25	0	0.00	65	52.14	52.10	-65	4,578	-1.42%
2021/05/24	1	52.50	9	52.08	52.10	-8	4,656	-0.17%
2021/05/21	3	52.80	9	52.12	52.20	-6	4,733	-0.13%
2021/05/20	0	0.00	38	51.91	52.00	-38	4,770	-0.80%
2021/05/19	38	52.29	49	52.31	52.20	-11	4,830	-0.23%
2021/05/18	2	52.05	63	52.35	52.90	-61	4,897	-1.25%
2021/05/17	0	0.00	38	51.72	51.00	-38	4,965	-0.77%
2021/05/14	6	52.82	39	52.68	52.90	-33	4,942	-0.67%
2021/05/13	6	52.45	0	0.00	52.40	6	4,946	0.12%
2021/05/12	36	54.69	98	53.20	52.10	-62	4,955	-1.25%
2021/05/11	9	55.54	1	55.00	55.00	8	4,892	0.16%
2021/05/10	32	56.17	14	56.24	56.40	18	4,892	0.37%
2021/05/07	7	55.77	154	55.74	55.80	-147	4,918	-2.99%	大賣/鉅額交易
2021/05/06	3	55.47	0	0.00	55.40	3	4,953	0.06%
2021/05/05	0	0.00	28	55.60	55.60	-28	4,965	-0.56%
2021/05/04	2	56.15	52	56.33	55.70	-50	5,014	-1.00%
2021/05/03	14	56.28	13	56.26	56.20	1	5,028	0.02%
2021/04/29	0	0.00	90	56.94	56.90	-90	5,071	-1.77%
2021/04/28	63	56.60	26	56.89	57.30	37	5,085	0.73%
2021/04/27	15	56.20	38	56.20	56.10	-23	5,114	-0.45%
2021/04/26	15	56.39	19	56.30	56.30	-4	5,113	-0.08%
2021/04/23	16	56.44	118	56.54	56.40	-102	5,131	-1.99%	大賣/鉅額交易
2021/04/22	3	56.80	53	57.40	56.80	-50	5,151	-0.97%
2021/04/21	19	57.47	0	0.00	57.40	19	5,128	0.37%
2021/04/20	2	57.00	209	57.25	57.00	-207	5,164	-4.01%	大賣/鉅額交易
2021/04/19	0	0.00	8	57.61	57.70	-8	5,199	-0.15%
2021/04/16	9	56.70	0	0.00	57.10	9	5,199	0.17%
2021/04/15	0	0.00	20	56.01	56.00	-20	5,180	-0.39%
2021/04/14	0	0.00	96	56.31	56.20	-96	5,199	-1.85%
2021/04/13	79	56.53	596	56.51	56.70	-517	5,158	-10.02%	大賣/鉅額交易
2021/04/12	0	0.00	106	56.72	56.60	-106	5,117	-2.07%	大賣/鉅額交易
2021/04/09	4	57.15	150	57.09	57.20	-146	5,051	-2.89%	大賣/鉅額交易
2021/04/08	0	0.00	111	57.10	57.10	-111	5,032	-2.21%	大賣/鉅額交易
2021/04/07	6	57.22	64	57.13	57.30	-58	5,005	-1.16%
2021/04/06	1	57.30	42	57.31	57.30	-41	4,974	-0.82%
2021/04/01	0	0.00	190	57.90	57.60	-190	4,930	-3.85%	大賣/鉅額交易
2021/03/31	0	0.00	13	58.45	58.60	-13	4,861	-0.27%
2021/03/30	2	57.90	21	57.64	58.00	-19	4,782	-0.40%
2021/03/29	0	0.00	63	57.50	57.50	-63	4,755	-1.32%
2021/03/26	99	57.37	52	57.38	57.50	47	4,733	0.99%
2021/03/25	1	57.60	118	57.26	57.30	-117	4,724	-2.48%	大賣/鉅額交易
2021/03/23	1	57.70	4	57.78	57.60	-3	4,721	-0.06%
2021/03/22	0	0.00	11	58.14	58.30	-11	4,669	-0.24%
2021/03/19	12	58.20	85	57.64	58.20	-73	4,642	-1.57%
2021/03/18	53	57.60	6	57.27	57.60	47	4,606	1.02%
2021/03/17	0	0.00	44	57.40	57.40	-44	4,598	-0.96%
2021/03/16	205	57.51	18	57.53	57.60	187	4,584	4.08%	大買/鉅額交易
2021/03/15	0	0.00	53	57.02	57.10	-53	4,568	-1.16%
2021/03/12	0	0.00	184	57.56	57.60	-184	4,471	-4.11%	大賣/鉅額交易
2021/03/11	112	57.95	399	57.91	58.10	-287	4,427	-6.48%	大買/大賣/鉅額交易
2021/03/10	26	58.13	4	58.18	57.90	22	4,373	0.50%
2021/03/09	32	58.47	93	58.27	58.60	-61	4,264	-1.43%
2021/03/08	4	56.53	36	56.78	56.90	-32	4,164	-0.77%
2021/03/05	122	56.07	453	55.97	56.00	-331	4,094	-8.08%	大買/大賣/鉅額交易
2021/03/04	6	56.13	469	56.09	56.10	-463	4,088	-11.32%	大賣/鉅額交易
2021/03/03	23	56.90	310	56.28	56.10	-287	4,021	-7.14%	大賣/鉅額交易
2021/03/02	100	55.95	214.6	55.88	55.80	-114.6	3,884	-2.95%	大賣/鉅額交易
2021/02/26	2,549	54.99	279	54.83	55.00	2,270	3,761	60.35%	大買/大賣/鉅額交易
2021/02/25	21	56.04	142	55.97	55.70	-121	2,924	-4.14%	大賣/鉅額交易
2021/02/24	43	56.69	133	56.97	56.60	-90	2,793	-3.22%	大賣/
2021/02/23	612	57.20	337	57.08	57.00	275	2,730	10.07%	大買/大賣/鉅額交易
2021/02/22	9	56.96	112	56.98	56.90	-103	2,653	-3.88%	大賣/鉅額交易
2021/02/19	55	56.91	16	56.91	56.90	39	2,627	1.48%
2021/02/18	166	56.37	247.6	56.34	56.30	-81.6	2,572	-3.17%	大買/大賣/
2021/02/17	445	56.66	237	56.68	56.90	208	2,502	8.31%	大買/大賣/鉅額交易
2021/02/05	6	57.07	249.7	57.04	57.00	-243.7	2,434	-10.01%	大賣/鉅額交易
2021/02/04	0	0.00	343.2	56.78	56.80	-343.2	2,413	-14.22%	大賣/鉅額交易
2021/02/03	133.3	57.38	241.1	57.28	57.30	-107.8	2,398	-4.50%	大買/大賣/鉅額交易
2021/02/02	65	56.13	108	56.10	56.10	-43	2,348	-1.83%	大賣/
2021/02/01	1	55.90	34	56.10	56.20	-33	2,295	-1.44%
2021/01/29	90	56.91	54	56.96	56.50	36	2,251	1.60%
2021/01/28	1	56.90	641	56.49	57.10	-640	2,203	-29.05%	大賣/鉅額交易
2021/01/27	34	56.51	721	56.56	56.70	-687	2,154	-31.88%	大賣/鉅額交易
2021/01/26	400	55.23	311	55.28	55.50	89	2,105	4.23%	大買/大賣/
2021/01/25	111	55.00	24	54.45	55.50	87	2,039	4.27%	大買/
2021/01/22	18	54.78	72	54.92	54.90	-54	1,972	-2.74%
2021/01/21	42	55.78	45	55.89	55.30	-3	1,892	-0.16%
2021/01/20	53	55.88	131	56.01	55.80	-78	1,842	-4.23%	大賣/
2021/01/19	81	57.26	386	57.21	57.20	-305	1,762	-17.30%	大賣/鉅額交易
2021/01/18	27	57.74	16	57.64	57.50	11	1,728	0.64%
2021/01/15	8	58.60	20	58.71	58.20	-12	1,694	-0.71%
2021/01/14	5	59.40	7	59.30	59.30	-2	1,656	-0.12%
2021/01/13	154	59.04	3	59.60	59.60	151	1,614	9.35%	大買/鉅額交易
2021/01/12	6	59.90	123	59.32	59.30	-117	1,553	-7.53%	大賣/鉅額交易
2021/01/11	12	60.44	9	59.93	59.90	3	1,480	0.20%
2021/01/08	541	60.47	83	60.44	60.70	458	1,424	32.15%	大買/鉅額交易
2021/01/07	6	60.18	228	59.94	59.80	-222	1,391	-15.96%	大賣/鉅額交易
2021/01/06	35	60.52	27	60.30	60.30	8	1,335	0.60%
2021/01/05	28	60.70	0	0.00	60.70	28	1,334	2.10%
2021/01/04	45	61.15	5	61.00	61.00	40	1,336	2.99%
2020/12/31	33	61.22	0	0.00	61.30	33	1,323	2.49%
2020/12/30	36	60.96	6	61.02	61.00	30	1,309	2.29%
2020/12/29	6	60.95	58	60.59	60.40	-52	1,289	-4.03%
2020/12/28	1	60.90	0	0.00	60.90	1	1,281	0.08%
2020/12/25	0	0.00	23	60.73	60.70	-23	1,268	-1.81%
2020/12/24	5	60.28	24	60.29	60.40	-19	1,261	-1.51%
2020/12/23	5	60.08	5	60.06	60.00	0	1,261	0.00%
2020/12/22	7	60.17	10	60.14	60.00	-3	1,265	-0.24%
2020/12/21	0	0.00	6	60.35	60.30	-6	1,274	-0.47%
2020/12/18	705.2	60.51	23	60.47	60.50	682.2	1,247	54.67%	大買/鉅額交易
2020/12/17	23	60.32	268	60.19	60.10	-245	1,216	-20.14%	大賣/鉅額交易
2020/12/16	57	60.32	63	60.32	60.80	-6	1,186	-0.51%
2020/12/15	29	60.03	86	59.96	59.90	-57	1,170	-4.87%
2020/12/14	0	0.00	123	60.47	60.20	-123	1,143	-10.76%	大賣/鉅額交易
2020/12/11	0	0.00	195	60.76	60.70	-195	1,103	-17.67%	大賣/鉅額交易
2020/12/10	29	60.99	70	60.89	60.90	-41	1,080	-3.80%
2020/12/09	3	61.40	60	61.30	61.20	-57	1,039	-5.48%
2020/12/08	2	61.30	137	61.27	61.30	-135	1,022	-13.21%	大賣/鉅額交易
2020/12/07	3	61.30	61	61.24	61.20	-58	1,007	-5.76%
2020/12/04	5	61.52	14	61.53	61.50	-9	988	-0.91%
2020/12/03	75.3	61.51	1	61.40	61.50	74.3	978	7.59%
2020/12/02	1	61.60	3	62.00	61.40	-2	968	-0.21%
2020/12/01	2	62.15	30	62.05	62.00	-28	931	-3.01%
2020/11/30	93	62.35	38	62.21	62.40	55	923	5.96%
2020/11/27	9.2	61.94	30	62.04	61.90	-20.8	870	-2.39%
2020/11/26	3	62.20	50	61.99	62.10	-47	866	-5.43%
2020/11/25	7.1	62.51	42	62.39	62.50	-34.9	882	-3.95%
2020/11/24	0	0.00	34	62.25	62.30	-34	871	-3.90%
2020/11/23	1	62.00	24	62.07	62.40	-23	867	-2.65%
2020/11/20	36	61.80	54	61.55	61.60	-18	848	-2.12%
2020/11/19	1	61.90	59	61.88	61.90	-58	833	-6.96%
2020/11/18	14	62.05	93	62.03	62.10	-79	837	-9.43%
2020/11/17	19	62.79	41	62.45	62.60	-22	823	-2.67%
2020/11/16	1	63.90	57	63.11	63.30	-56	833	-6.72%
2020/11/13	4	63.10	101	63.29	63.80	-97	835	-11.61%	大賣/
2020/11/12	8	64.34	1	63.80	64.50	7	816	0.86%
2020/11/11	1	64.00	65	63.74	64.00	-64	821	-7.79%
2020/11/10	24	63.23	6	63.07	63.30	18	811	2.22%
2020/11/09	0	0.00	21	62.51	62.70	-21	811	-2.59%
2020/11/06	2	62.35	5	62.36	62.20	-3	815	-0.37%
2020/11/05	2	62.20	3	62.20	62.40	-1	824	-0.12%
2020/11/04	5	61.90	43	61.83	61.90	-38	828	-4.59%
2020/11/03	2	61.65	6	61.50	61.50	-4	833	-0.48%
2020/11/02	28	61.38	29	61.29	61.70	-1	839	-0.12%
2020/10/30	48	61.32	116	61.39	61.10	-68	842	-8.07%	大賣/
2020/10/29	2	62.10	1	61.80	61.90	1	835	0.12%
2020/10/27	1	62.70	0	0.00	62.80	1	862	0.12%
2020/10/26	15	63.09	0	0.00	62.90	15	877	1.71%
2020/10/23	36	63.26	11	63.10	63.10	25	892	2.80%
2020/10/22	46	62.94	109	64.90	64.90	-63	910	-6.92%	大賣/
2020/10/21	0	0.00	12	62.87	62.90	-12	922	-1.30%
2020/10/20	106.2	63.01	89	62.90	62.80	17.2	938	1.83%	大買/
2020/10/19	131	63.21	0	0.00	63.40	131	942	13.90%	大買/鉅額交易
2020/10/16	93	62.43	32	62.43	62.50	61	940	6.49%
2020/10/15	5	61.58	3	61.47	62.00	2	965	0.21%
2020/10/14	21	61.40	6	60.87	61.40	15	964	1.56%
2020/10/13	29	60.99	14	61.07	61.10	15	968	1.55%
2020/10/12	2	62.90	3	63.80	61.60	-1	986	-0.10%
2020/10/08	11	61.50	2	61.85	61.50	9	1,021	0.88%
2020/10/07	37	61.70	86	61.75	61.70	-49	1,065	-4.60%
2020/10/06	13	61.84	11	61.77	61.80	2	1,082	0.18%
2020/10/05	20	61.47	33	61.38	61.20	-13	1,094	-1.19%
2020/09/30	2	61.45	22	60.98	60.80	-20	1,113	-1.80%
2020/09/29	10	60.92	14	60.81	60.70	-4	1,136	-0.35%
2020/09/28	0	0.00	66.1	61.29	61.00	-66.1	1,169	-5.65%
2020/09/25	1	60.70	29	60.59	61.00	-28	1,182	-2.37%
2020/09/24	70	61.26	14	60.65	60.80	56	1,189	4.71%
2020/09/23	0	0.00	68	62.25	62.30	-68	1,180	-5.76%
2020/09/22	0	0.00	10	62.96	62.70	-10	1,180	-0.85%
2020/09/21	4	63.58	0	0.00	63.50	4	1,189	0.34%
2020/09/17	0	0.00	35	63.36	63.50	-35	1,210	-2.89%
2020/09/16	3	63.63	0	0.00	63.50	3	1,231	0.24%
2020/09/15	11	63.58	20	63.50	63.50	-9	1,236	-0.73%
2020/09/14	2	64.05	1	64.00	63.90	1	1,241	0.08%
2020/09/11	0	0.00	5	63.46	63.80	-5	1,257	-0.40%
2020/09/09	3	62.50	3	62.53	63.10	0	1,282	0.00%
2020/09/08	0	0.00	11.7	63.01	63.00	-11.7	1,300	-0.90%
2020/09/07	0	0.00	70	63.17	63.30	-70	1,317	-5.31%
2020/09/04	6	63.05	29	63.04	63.00	-23	1,335	-1.72%
2020/09/03	15	63.30	75	63.34	63.30	-60	1,345	-4.46%
2020/09/02	5	63.44	0	0.00	63.50	5	1,360	0.37%
2020/09/01	5	63.30	10	63.44	63.30	-5	1,366	-0.37%
2020/08/31	28.9	64.12	231	63.70	63.70	-202.1	1,367	-14.77%	大賣/鉅額交易
2020/08/28	19	63.92	3	64.00	64.20	16	1,340	1.19%
2020/08/26	80	64.85	15	64.88	65.00	65	1,349	4.82%
2020/08/25	83	64.39	1	64.60	64.80	82	1,364	6.01%
2020/08/24	146.8	63.38	80	63.46	63.20	66.8	1,380	4.84%	大買/
2020/08/21	11	64.19	89	64.03	64.00	-78	1,372	-5.69%
2020/08/20	17	64.01	10	63.86	64.00	7	1,361	0.51%
2020/08/19	39	64.05	5	64.10	63.80	34	1,344	2.53%
2020/08/18	92	63.66	18	63.56	63.60	74	1,334	5.54%
2020/08/17	87.9	63.72	24	63.72	63.80	63.9	1,339	4.77%
2020/08/14	63	62.26	6	62.13	62.50	57	1,324	4.30%
2020/08/13	21	62.37	31	62.08	62.50	-10	1,328	-0.75%
2020/08/12	54	62.08	47	62.08	62.00	7	1,331	0.53%
2020/08/11	0	0.00	67	62.00	61.90	-67	1,336	-5.01%
2020/08/10	0	0.00	43	61.88	62.00	-43	1,336	-3.22%
2020/08/07	0	0.00	4	62.08	62.20	-4	1,352	-0.30%
2020/08/06	19.1	61.99	1	61.60	62.10	18.1	1,360	1.33%
2020/08/05	5	61.46	20	62.01	62.20	-15	1,369	-1.10%
2020/08/04	38	61.78	31	61.74	61.70	7	1,364	0.51%
2020/08/03	14	61.27	7	61.21	61.30	7	1,388	0.50%
2020/07/31	348	61.69	36	61.30	61.30	312	1,390	22.44%	大買/鉅額交易
2020/07/30	0	0.00	12	61.14	61.30	-12	1,389	-0.86%
2020/07/29	10	60.98	19	61.84	62.00	-9	1,381	-0.65%
2020/07/28	6	61.07	21.3	60.11	60.10	-15.3	1,381	-1.11%
2020/07/27	1	62.90	0	0.00	61.30	1	1,367	0.07%
2020/07/24	44	63.00	0	0.00	63.00	44	1,347	3.27%
2020/07/23	2	63.50	1	63.20	63.20	1	1,344	0.07%
2020/07/22	2	63.20	0	0.00	63.70	2	1,353	0.15%
2020/07/21	45.7	63.47	34	63.38	63.20	11.7	1,359	0.86%
2020/07/20	2	63.55	148	63.31	63.40	-146	1,343	-10.87%	大賣/鉅額交易
2020/07/17	0	0.00	43	64.06	63.50	-43	1,345	-3.20%
2020/07/16	60	65.14	25	64.86	64.50	35	1,349	2.59%
2020/07/15	111	67.19	42	67.60	67.60	69	1,337	5.16%	大買/
2020/07/14	0.2	66.60	325.7	66.54	66.60	-325.5	1,305	-24.94%	大賣/鉅額交易
2020/07/13	0	0.00	31	66.30	66.50	-31	1,271	-2.44%
2020/07/10	124	66.19	77	65.74	66.00	47	1,267	3.71%	大買/
2020/07/09	0	0.00	202	66.22	66.40	-202	1,265	-15.96%	大賣/鉅額交易
2020/07/08	1	65.20	71	65.73	65.80	-70	1,246	-5.62%
2020/07/07	0	0.00	97.9	66.46	66.50	-97.9	1,227	-7.98%
2020/07/06	11.7	65.74	71	65.61	65.70	-59.3	1,204	-4.92%
2020/07/03	25	64.96	0	0.00	65.20	25	1,205	2.07%
2020/07/02	1	64.00	1	63.90	64.20	0	1,211	0.00%
2020/07/01	0	0.00	9	63.87	63.70	-9	1,221	-0.74%
2020/06/30	0	0.00	105	63.18	63.00	-105	1,255	-8.36%	大賣/鉅額交易
2020/06/29	92.9	62.60	15.4	62.57	62.50	77.6	1,302	5.95%
2020/06/24	1	63.50	4	63.17	63.00	-3	1,298	-0.23%
2020/06/23	1	63.80	47	63.35	63.30	-46	1,306	-3.52%
2020/06/18	4.5	63.85	48	63.89	63.80	-43.5	1,351	-3.22%
2020/06/17	0	0.00	161	64.16	64.10	-161	1,347	-11.95%	大賣/鉅額交易
2020/06/15	123	63.45	3	63.73	63.00	120	1,458	8.23%	大買/鉅額交易
2020/06/12	0	0.00	545	64.13	63.90	-545	1,477	-36.88%	大賣/鉅額交易
2020/06/11	155	65.55	61	65.71	65.10	94	1,495	6.29%	大買/
2020/06/10	113	66.04	14	65.90	66.20	99	1,504	6.58%	大買/
2020/06/09	6	65.50	101	65.68	65.50	-95	1,550	-6.13%	大賣/
2020/06/08	117	66.12	238.3	65.83	66.40	-121.3	1,570	-7.72%	大買/大賣/鉅額交易
2020/06/05	88.1	65.87	28	65.80	65.70	60.1	1,573	3.82%
2020/06/04	19	65.43	165	65.37	65.40	-146	1,583	-9.22%	大賣/鉅額交易
2020/06/03	2	65.90	24	65.85	65.80	-22	1,601	-1.37%
2020/06/02	0	0.00	7	64.96	65.20	-7	1,591	-0.44%
2020/06/01	31	64.54	41	64.10	64.20	-10	1,602	-0.62%
2020/05/29	163	63.75	18.4	64.83	63.50	144.6	1,594	9.07%	大買/鉅額交易
2020/05/28	9.3	65.11	189	65.66	65.10	-179.7	1,570	-11.44%	大賣/鉅額交易
2020/05/27	0	0.00	4	66.65	66.00	-4	1,589	-0.25%
2020/05/26	79	66.72	6	66.70	66.70	73	1,607	4.54%
2020/05/25	19	65.09	0	0.00	65.40	19	1,608	1.18%
2020/05/22	45	65.54	251	65.49	65.00	-206	1,611	-12.78%	大賣/鉅額交易
2020/05/21	143	66.59	25	66.56	66.80	118	1,622	7.27%	大買/鉅額交易
2020/05/20	5	67.16	22	66.91	66.30	-17	1,629	-1.04%
2020/05/19	7	66.73	130	66.70	66.70	-123	1,650	-7.45%	大賣/鉅額交易
2020/05/15	21.5	66.95	37	67.24	67.00	-15.5	1,693	-0.91%
2020/05/14	190	68.18	2	68.30	67.80	188	1,704	11.03%	大買/鉅額交易
2020/05/13	92	67.38	15	66.65	67.90	77	1,704	4.52%
2020/05/12	35	66.71	57	66.62	66.50	-22	1,716	-1.28%
2020/05/11	0	0.00	57.1	65.95	65.80	-57.1	1,722	-3.31%
2020/05/08	0	0.00	179	65.56	65.60	-179	1,740	-10.28%	大賣/鉅額交易
2020/05/07	121	66.63	1	65.00	67.10	120	1,726	6.95%	大買/鉅額交易
2020/05/06	48	64.99	399	64.90	65.00	-351	1,723	-20.37%	大賣/鉅額交易
2020/05/05	0	0.00	7	65.66	65.60	-7	1,762	-0.40%
2020/05/04	0	0.00	15	65.35	65.80	-15	1,769	-0.85%
2020/04/30	5	67.70	2	67.30	67.30	3	1,777	0.17%
2020/04/29	9	67.44	0	0.00	67.30	9	1,794	0.50%
2020/04/28	159	66.97	82	67.02	67.30	77	1,814	4.24%	大買/
2020/04/27	11	66.19	0	0.00	65.90	11	1,850	0.59%
2020/04/24	0	0.00	101	65.93	65.90	-101	1,841	-5.48%	大賣/鉅額交易
2020/04/23	0	0.00	12	66.28	66.20	-12	1,838	-0.65%
2020/04/22	0	0.00	76	65.83	66.50	-76	1,834	-4.14%
2020/04/21	7	66.40	74	66.31	66.40	-67	1,835	-3.65%
2020/04/20	80.6	67.47	14	67.79	68.20	66.6	1,821	3.66%
2020/04/17	208	66.38	46	66.25	65.60	162	1,807	8.96%	大買/鉅額交易
2020/04/16	166.7	64.91	216	64.78	64.90	-49.3	1,782	-2.77%	大買/大賣/
2020/04/15	1	65.30	54	64.80	65.30	-53	1,772	-2.99%
2020/04/14	24	64.00	1	62.30	63.90	23	1,769	1.30%
2020/04/13	6	63.02	0	0.00	62.90	6	1,768	0.34%
2020/04/10	24	63.22	12	63.08	62.90	12	1,770	0.68%
2020/04/09	0	0.00	13	63.65	63.60	-13	1,774	-0.73%
2020/04/08	0	0.00	104	64.33	63.60	-104	1,784	-5.83%	大賣/鉅額交易
2020/04/07	5	63.54	67	64.07	63.80	-62	1,773	-3.50%
2020/04/06	18	63.28	210	63.50	63.90	-192	1,761	-10.90%	大賣/鉅額交易
2020/04/01	14	62.55	156	62.43	62.00	-142	1,746	-8.13%	大賣/鉅額交易
2020/03/31	24	60.91	54.2	60.42	61.00	-30.2	1,706	-1.77%
2020/03/30	1	58.00	17	58.05	58.00	-16	1,651	-0.97%
2020/03/27	5	58.14	19	58.05	58.40	-14	1,639	-0.85%
2020/03/26	62	56.77	63	56.86	57.10	-1	1,625	-0.06%
2020/03/25	2	57.00	218	57.12	57.10	-216	1,612	-13.39%	大賣/鉅額交易
2020/03/24	159	56.04	209	56.37	56.60	-50	1,597	-3.13%	大買/大賣/
2020/03/23	0	0.00	52	52.51	52.50	-52	1,591	-3.27%
2020/03/20	278	56.30	230	55.81	54.80	48	1,597	3.01%	大買/大賣/
2020/03/19	400	54.22	77.2	54.48	55.80	322.8	1,557	20.72%	大買/鉅額交易
2020/03/18	0	0.00	129	53.87	54.20	-129	1,552	-8.31%	大賣/鉅額交易
2020/03/17	12	52.22	44.3	52.73	52.50	-32.3	1,529	-2.11%
2020/03/16	22	54.39	143	54.61	54.20	-121	1,519	-7.96%	大賣/鉅額交易
2020/03/13	1	57.70	118	55.56	56.70	-117	1,505	-7.77%	大賣/鉅額交易
2020/03/12	69	60.64	123	60.26	60.80	-54	1,447	-3.73%	大賣/
2020/03/11	7	63.47	96	62.40	62.20	-89	1,431	-6.22%
2020/03/10	5	63.30	80	62.96	63.00	-75	1,426	-5.26%
2020/03/09	5	64.26	70	64.51	63.80	-65	1,413	-4.60%
2020/03/06	39	67.31	30	67.42	67.10	9	1,395	0.64%
2020/03/05	38	68.01	15	68.46	68.00	23	1,409	1.63%
2020/03/04	6	68.00	33	68.11	68.20	-27	1,428	-1.89%
2020/03/03	273	68.69	42	68.67	68.40	231	1,435	16.09%	大買/鉅額交易
2020/03/02	629	68.43	0	0.00	68.10	629	1,484	42.37%	大買/鉅額交易
2020/02/27	33.5	67.58	9	67.34	67.90	24.5	1,534	1.60%
2020/02/26	248.5	67.49	28	67.59	67.60	220.5	1,530	14.41%	大買/鉅額交易
2020/02/25	15	67.85	24	67.79	67.70	-9	1,522	-0.59%
2020/02/24	27	67.24	43	67.91	68.40	-16	1,523	-1.05%
2020/02/21	2	67.15	52	67.23	67.30	-50	1,498	-3.34%
2020/02/20	119	67.27	0	0.00	67.30	119	1,489	7.99%	大買/鉅額交易
2020/02/19	4	68.40	1	69.00	68.10	3	1,466	0.20%
2020/02/18	75	69.34	0	0.00	68.80	75	1,456	5.15%
2020/02/17	96	70.20	0	0.00	70.10	96	1,436	6.68%
2020/02/14	89	70.93	0	0.00	71.00	89	1,416	6.28%
2020/02/13	120	71.24	31	71.02	70.70	89	1,397	6.37%	大買/
2020/02/12	113	70.91	0	0.00	71.00	113	1,374	8.22%	大買/鉅額交易
2020/02/11	166	70.54	8	70.90	70.90	158	1,348	11.72%	大買/鉅額交易
2020/02/10	50	69.80	0	0.00	69.20	50	1,331	3.76%
2020/02/07	25	71.16	4	71.15	70.80	21	1,315	1.60%
2020/02/06	25	72.31	0	0.00	72.10	25	1,309	1.91%
2020/02/05	57	71.04	52	71.20	71.10	5	1,266	0.39%
2020/02/04	125	71.17	17.2	71.20	71.20	107.9	1,255	8.59%	大買/鉅額交易
2020/02/03	143	71.25	18	72.21	71.30	125	1,236	10.11%	大買/鉅額交易
2020/01/31	112	69.67	213.9	69.58	69.20	-101.9	1,208	-8.44%	大買/大賣/鉅額交易
2020/01/30	149	69.04	100	68.71	68.10	49	1,177	4.16%	大買/
2020/01/20	8	70.90	0	0.00	70.90	8	1,126	0.71%
2020/01/17	213	70.82	0	0.00	70.80	213	1,117	19.06%	大買/鉅額交易
2020/01/16	21	70.54	0	0.00	70.50	21	1,112	1.89%
2020/01/15	0	0.00	18	70.41	70.50	-18	1,102	-1.63%
2020/01/14	13	70.00	9	70.04	70.00	4	1,093	0.37%
2020/01/13	16	69.96	24	69.91	70.00	-8	1,090	-0.73%
2020/01/10	29.4	69.04	11.8	69.20	69.30	17.6	1,088	1.62%
2020/01/09	6	69.00	9	68.90	68.90	-3	1,087	-0.28%
2020/01/08	150	69.13	27	69.17	68.90	123	1,096	11.22%	大買/鉅額交易
2020/01/07	93	69.00	0	0.00	69.20	93	1,092	8.52%
2020/01/06	23	68.37	1	69.00	68.20	22	1,094	2.01%
2020/01/03	10	68.91	0	0.00	69.00	10	1,093	0.91%
2020/01/02	48	69.12	0	0.00	68.40	48	1,087	4.41%
2019/12/31	10	69.74	17	69.79	69.60	-7	1,066	-0.66%
2019/12/30	2	70.70	5	70.86	71.00	-3	1,063	-0.28%
2019/12/27	1	71.60	27	70.77	71.00	-26	1,061	-2.45%
2019/12/25	1	71.10	0	0.00	71.60	1	1,061	0.09%
2019/12/24	2	71.10	0	0.00	71.10	2	1,078	0.19%
2019/12/23	38	71.44	8	71.46	71.60	30	1,092	2.75%
2019/12/20	41	71.09	2	71.20	71.00	39	1,098	3.55%
2019/12/19	4	72.33	0	0.00	72.00	4	1,101	0.36%
2019/12/18	137	72.28	0	0.00	72.40	137	1,097	12.49%	大買/鉅額交易
2019/12/17	38	71.19	0	0.00	71.30	38	1,071	3.55%
2019/12/16	20	70.24	2	71.00	70.10	18	1,055	1.71%
2019/12/13	122	69.50	4	70.50	70.50	118	1,057	11.16%	大買/鉅額交易
2019/12/12	169	68.34	14	68.15	68.20	155	994	15.58%	大買/鉅額交易
2019/12/11	4	68.40	0	0.00	68.40	4	985	0.41%
2019/12/10	0	0.00	7	68.79	69.20	-7	987	-0.71%
2019/12/09	44	68.40	0	0.00	68.60	44	995	4.42%
2019/12/06	54	68.29	28	68.58	68.40	26	997	2.61%
2019/12/05	1	67.50	0	0.00	67.90	1	977	0.10%
2019/12/04	65	67.33	30.5	66.90	66.90	34.5	972	3.55%
2019/12/03	2	67.70	34	67.68	67.80	-32	980	-3.26%
2019/12/02	0	0.00	81	67.62	67.50	-81	980	-8.26%
2019/11/29	45	66.32	165	66.62	66.30	-120	970	-12.36%	大賣/鉅額交易
2019/11/28	116	68.77	0	0.00	68.80	116	963	12.04%	大買/鉅額交易
2019/11/27	87	68.29	5	67.10	68.60	82	960	8.53%
2019/11/26	685	65.01	26	66.52	66.70	659	918	71.78%	大買/鉅額交易
2019/11/25	15.6	63.83	20	63.70	63.90	-4.4	842	-0.52%
2019/11/22	6	63.00	13	62.84	63.00	-7	848	-0.82%
2019/11/21	3	63.00	7	62.19	63.00	-4	847	-0.47%
2019/11/20	0	0.00	16	62.39	62.70	-16	839	-1.91%
2019/11/19	29	62.54	14	62.15	62.60	15	847	1.77%
2019/11/18	0	0.00	29	62.66	62.80	-29	853	-3.40%
2019/11/15	32	62.95	16	62.36	62.40	16	855	1.87%
2019/11/14	0	0.00	16.3	61.13	61.30	-16.3	827	-1.97%
2019/11/13	3	62.00	22	62.00	62.00	-19	827	-2.30%
2019/11/12	2	62.10	14	61.80	62.30	-12	836	-1.43%
2019/11/11	1	62.10	17	61.96	62.10	-16	837	-1.91%
2019/11/08	0	0.00	7	62.07	62.10	-7	837	-0.84%
2019/11/07	0.5	62.30	13	62.29	62.30	-12.5	842	-1.48%
2019/11/06	7	61.69	10	62.40	62.40	-3	840	-0.36%
2019/11/05	0	0.00	3	61.90	61.90	-3	846	-0.35%
2019/11/04	0	0.00	2	60.45	60.50	-2	853	-0.23%
2019/11/01	0	0.00	4	60.88	61.00	-4	861	-0.46%
2019/10/31	8	61.40	19	61.64	61.40	-11	868	-1.27%
2019/10/30	0	0.00	72	61.24	61.50	-72	868	-8.29%
2019/10/29	5	61.50	46	61.73	61.50	-41	877	-4.67%
2019/10/28	33	62.02	45	61.96	62.00	-12	877	-1.37%
2019/10/25	23	62.33	13	62.34	62.30	10	883	1.13%
2019/10/24	0	0.00	15	62.25	62.40	-15	889	-1.69%
2019/10/23	9	61.53	29	61.79	61.70	-20	892	-2.24%
2019/10/22	23	62.07	21	62.01	62.10	2	907	0.22%
2019/10/21	18	62.20	20	61.99	62.20	-2	910	-0.22%
2019/10/18	81	61.03	17	61.16	61.00	64	917	6.98%
2019/10/17	0	0.00	7	61.40	61.20	-7	923	-0.76%
2019/10/16	11	60.85	24	61.16	61.20	-13	935	-1.39%
2019/10/15	0	0.00	51	61.10	61.10	-51	946	-5.39%
2019/10/14	26	61.77	55	61.42	62.00	-29	943	-3.07%
2019/10/09	55	61.86	27	61.97	62.00	28	935	2.99%
2019/10/08	11	62.60	12	62.31	62.60	-1	938	-0.11%
2019/10/07	3	61.90	0	0.00	61.90	3	949	0.32%
2019/10/04	0	0.00	8	61.98	62.20	-8	957	-0.84%
2019/10/03	2	61.80	0	0.00	61.80	2	956	0.21%
2019/10/02	53	62.63	0	0.00	62.40	53	952	5.56%
2019/10/01	126	62.82	9	62.98	63.00	117	951	12.30%	大買/鉅額交易
2019/09/27	4	62.18	0	0.00	62.10	4	946	0.42%
2019/09/26	59	63.78	0	0.00	63.60	59	932	6.33%
2019/09/25	31	64.49	1	64.50	64.50	30	920	3.26%
2019/09/24	144	64.65	1	64.40	64.50	143	916	15.60%	大買/鉅額交易
2019/09/23	0	0.00	1	64.40	64.40	-1	909	-0.11%
2019/09/20	0	0.00	26	63.97	64.50	-26	914	-2.84%
2019/09/19	5	63.68	0	0.00	63.60	5	915	0.55%
2019/09/18	81	63.88	16	63.84	64.00	65	924	7.03%
2019/09/17	17	63.14	22	63.14	63.40	-5	914	-0.55%
2019/09/16	3	64.13	5	63.90	63.90	-2	917	-0.22%
2019/09/12	25	64.59	0	0.00	64.60	25	928	2.69%
2019/09/11	50	63.66	0	0.00	63.60	50	914	5.47%
2019/09/10	70	62.88	1	63.90	63.00	69	912	7.56%
2019/09/09	18	63.54	1	63.60	63.60	17	925	1.84%
2019/09/06	4	63.70	3	63.70	63.70	1	933	0.11%
2019/09/05	81	63.58	5	63.68	63.50	76	935	8.13%
2019/09/04	72	63.09	0	0.00	63.20	72	929	7.74%
2019/09/03	111.4	62.96	0	0.00	62.30	111.4	936	11.89%	大買/鉅額交易
2019/09/02	135	63.48	4	63.03	63.70	131	946	13.85%	大買/鉅額交易
2019/08/30	370	62.02	0	0.00	62.20	370	956	38.68%	大買/鉅額交易
2019/08/29	204	60.95	10	60.93	61.20	194	970	19.98%	大買/鉅額交易
2019/08/28	93	60.36	1	60.50	60.40	92	975	9.43%
2019/08/27	115	60.59	91	60.44	60.70	24	987	2.43%	大買/
2019/08/26	6	59.13	11	59.29	59.10	-5	985	-0.51%
2019/08/23	2	60.30	12	60.03	60.00	-10	1,018	-0.98%
2019/08/22	36	60.05	7	59.97	60.10	29	1,076	2.69%
2019/08/21	37	59.72	4	59.70	59.60	33	1,215	2.71%
2019/08/20	99	59.36	7	59.41	59.50	92	1,226	7.50%
2019/08/19	13	58.48	8	58.46	58.40	5	1,221	0.41%
2019/08/16	30	58.22	28	58.07	58.30	2	1,229	0.16%
2019/08/15	7	57.71	12	58.03	58.40	-5	1,242	-0.40%
2019/08/14	19	57.47	16	57.35	57.20	3	1,268	0.24%
2019/08/13	1	57.30	19.2	57.27	57.20	-18.2	1,282	-1.42%
2019/08/12	6	57.95	0	0.00	57.90	6	1,292	0.46%
2019/08/08	2	58.15	1	58.50	58.00	1	1,304	0.08%
2019/08/07	13	58.28	18	58.10	57.80	-5	1,330	-0.38%
2019/08/06	25	56.96	24	57.01	57.70	1	1,379	0.07%
2019/08/05	15	56.78	34	57.20	56.70	-19	1,404	-1.35%
2019/08/02	0	0.00	18	58.49	58.50	-18	1,397	-1.29%
2019/08/01	0	0.00	7	59.46	59.50	-7	1,404	-0.50%
2019/07/31	7	59.31	0	0.00	60.10	7	1,405	0.50%
2019/07/30	9	58.50	0	0.00	58.50	9	1,400	0.64%
2019/07/29	6	58.72	0	0.00	58.70	6	1,414	0.42%
2019/07/26	92	58.84	23	58.95	59.10	69	1,420	4.86%
2019/07/25	2	58.95	0	0.00	59.00	2	1,425	0.14%
2019/07/24	3	58.80	12	58.80	58.80	-9	1,443	-0.62%
2019/07/23	2	59.10	11	59.10	59.00	-9	1,468	-0.61%
2019/07/22	1	59.30	30	59.30	59.10	-29	1,486	-1.95%
2019/07/19	10	59.35	4	59.60	59.60	6	1,524	0.39%
2019/07/18	1	59.90	2	59.60	59.90	-1	1,523	-0.07%
2019/07/17	162	61.42	1	61.40	61.50	161	1,520	10.59%	大買/鉅額交易
2019/07/16	2	61.35	4	61.30	61.40	-2	1,514	-0.13%
2019/07/15	0	0.00	5	61.24	61.20	-5	1,518	-0.33%
2019/07/12	6	61.90	1	62.20	61.90	5	1,523	0.33%
2019/07/11	7	62.00	0	0.00	62.00	7	1,535	0.46%
2019/07/10	28	61.48	0	0.00	61.60	28	1,539	1.82%
2019/07/09	13	61.25	2	61.00	61.20	11	1,559	0.71%
2019/07/08	0	0.00	1	61.30	61.00	-1	1,573	-0.06%
2019/07/05	0	0.00	3	61.33	61.50	-3	1,593	-0.19%
2019/07/04	2	61.25	15	61.39	61.40	-13	1,615	-0.80%
2019/07/03	1	61.30	3	61.30	61.30	-2	1,644	-0.12%
2019/07/02	8	61.00	4	60.85	61.00	4	1,658	0.24%
2019/07/01	7	60.51	1	60.70	60.70	6	1,670	0.36%
2019/06/28	27.3	60.70	88	60.80	60.70	-60.7	1,688	-3.59%
2019/06/27	198	61.76	16	61.81	61.90	182	1,694	10.74%	大買/鉅額交易
2019/06/26	10	61.28	15	61.45	61.30	-5	1,692	-0.30%
2019/06/25	22	61.75	1	61.20	61.60	21	1,686	1.25%
2019/06/24	10	61.02	1	60.80	61.20	9	1,678	0.54%
2019/06/21	75.6	60.78	8	60.80	60.80	67.6	1,674	4.04%
2019/06/20	21	60.90	3	60.90	60.90	18	1,671	1.08%
2019/06/19	26.8	60.85	24	60.90	61.00	2.8	1,662	0.17%
2019/06/18	51.8	60.50	56	60.51	60.70	-4.2	1,651	-0.25%
2019/06/17	32.8	60.21	18	60.39	60.00	14.8	1,636	0.90%
2019/06/14	21	59.30	79	59.57	59.70	-58	1,624	-3.57%
2019/06/13	1	58.80	14	58.77	58.80	-13	1,619	-0.80%
2019/06/12	1	58.30	27	58.60	58.80	-26	1,623	-1.60%
2019/06/11	72	58.36	3	59.17	58.20	69	1,630	4.23%
2019/06/10	10	58.23	19	58.66	58.80	-9	1,625	-0.55%
2019/06/06	3	57.63	2	58.60	57.40	1	1,616	0.06%
2019/06/05	13	59.53	29	59.65	59.70	-16	1,596	-1.00%
2019/06/04	86	59.72	90	59.70	59.70	-4	1,579	-0.25%
2019/06/03	249	60.82	11	60.80	60.80	238	1,567	15.18%	大買/鉅額交易
2019/05/31	265	60.54	57	60.59	60.60	208	1,559	13.34%	大買/鉅額交易
2019/05/30	90	61.01	19	61.00	61.00	71	1,553	4.57%
2019/05/29	21	60.57	17	60.70	60.70	4	1,561	0.26%
2019/05/28	409.4	59.84	31.1	60.18	59.60	378.3	1,541	24.55%	大買/鉅額交易
2019/05/27	13	57.12	13	57.46	57.60	0	1,414	0.00%
2019/05/24	33	56.33	17	56.38	56.40	16	1,394	1.15%
2019/05/23	8	55.95	15	55.90	55.90	-7	1,394	-0.50%
2019/05/22	1	56.20	13	56.30	56.00	-12	1,387	-0.86%
2019/05/21	81	56.80	40	56.83	56.90	41	1,376	2.98%
2019/05/20	50	55.48	20	55.46	55.50	30	1,342	2.24%
2019/05/17	34	55.04	20	54.88	55.10	14	1,330	1.05%
2019/05/16	43	55.02	9	54.88	54.40	34	1,328	2.56%
2019/05/15	31	55.74	13	55.68	55.50	18	1,315	1.37%
2019/05/14	39	55.56	56	54.98	56.10	-17	1,299	-1.31%
2019/05/13	13	54.29	40	54.75	55.00	-27	1,251	-2.16%
2019/05/10	8	52.95	39	53.03	53.00	-31	1,228	-2.52%
2019/05/09	42	53.11	95	53.17	52.90	-53	1,219	-4.35%
2019/05/08	15	53.69	41	53.78	54.00	-26	1,208	-2.15%
2019/05/07	55	53.88	4	53.88	53.70	51	1,214	4.20%
2019/05/06	25	53.35	27.7	53.31	53.30	-2.7	1,215	-0.22%
2019/05/03	2	54.00	3	53.97	54.10	-1	1,202	-0.08%
2019/05/02	31	54.55	14	54.55	54.10	17	1,190	1.43%
2019/04/30	63	54.62	54	54.66	54.70	9	1,179	0.76%
2019/04/29	124.5	54.28	54	54.41	54.60	70.5	1,155	6.10%	大買/
2019/04/26	16	53.15	14	53.21	53.50	2	1,121	0.18%
2019/04/25	83	52.68	7	52.84	53.10	76	1,101	6.90%
2019/04/24	83	51.19	0	0.00	51.20	83	1,052	7.89%
2019/04/23	22	51.07	0	0.00	51.10	22	1,043	2.11%
2019/04/22	14	51.34	1	51.30	51.30	13	1,035	1.26%
2019/04/19	6	51.05	0	0.00	51.20	6	1,027	0.58%
2019/04/18	23	50.95	7	51.03	51.00	16	1,026	1.56%
2019/04/17	75	51.05	36	51.04	51.20	39	1,028	3.79%
2019/04/16	0	0.00	41	51.09	51.00	-41	1,008	-4.07%
2019/04/15	144	51.35	31	51.34	51.40	113	992	11.38%	大買/鉅額交易
2019/04/12	0	0.00	50	51.35	51.40	-50	965	-5.18%
2019/04/11	9	51.10	17	51.18	51.00	-8	948	-0.84%
2019/04/10	14	51.06	40	51.04	51.10	-26	928	-2.80%
2019/04/09	5	51.14	12	51.06	51.10	-7	903	-0.78%
2019/04/08	24	51.20	10	50.82	50.80	14	884	1.58%
2019/04/03	45	50.98	1	50.90	50.90	44	866	5.08%
2019/04/02	61	50.88	16.7	51.02	50.90	44.4	853	5.20%
2019/04/01	5	51.58	3	51.80	51.40	2	830	0.24%
2019/03/29	4	51.50	21	51.50	51.80	-17	812	-2.09%
2019/03/28	4	51.28	0	0.00	51.30	4	807	0.50%
2019/03/27	7	51.30	30	51.54	51.20	-23	805	-2.85%
2019/03/26	10	51.76	33	51.78	51.80	-23	804	-2.86%
2019/03/25	21	51.40	29	51.43	51.50	-8	807	-0.99%
2019/03/22	4	51.25	86	51.51	51.30	-82	802	-10.22%
2019/03/21	0	0.00	6	52.00	52.00	-6	794	-0.76%
2019/03/20	2	51.60	21	51.84	51.90	-19	793	-2.40%
2019/03/19	17	51.37	17	51.57	51.70	0	795	0.00%
2019/03/18	11	51.11	5	51.38	51.30	6	788	0.76%
2019/03/15	0	0.00	19	51.40	51.60	-19	778	-2.44%
2019/03/14	117	51.33	9	51.11	51.20	108	763	14.14%	大買/鉅額交易
2019/03/13	5	51.08	3	51.03	51.10	2	758	0.26%
2019/03/12	68	51.60	11	51.62	51.50	57	745	7.64%
2019/03/11	38	51.19	15	51.29	51.10	23	740	3.11%
2019/03/08	24	52.19	7	52.30	52.00	17	728	2.33%
2019/03/07	7	53.59	0	0.00	53.20	7	723	0.97%
2019/03/06	17	53.56	11	53.88	53.90	6	720	0.83%
2019/03/05	1.8	54.12	16	53.78	53.70	-14.2	715	-1.98%
2019/03/04	83.8	53.80	90	53.49	54.20	-6.2	705	-0.89%
2019/02/27	105	52.58	154.5	52.56	52.70	-49.5	672	-7.36%	大買/大賣/
2019/02/26	24	51.71	52	51.59	51.60	-28	633	-4.42%
2019/02/25	0	0.00	11	50.76	50.80	-11	613	-1.79%
2019/02/22	41	50.57	90	50.54	50.70	-49	621	-7.88%
2019/02/21	62	50.39	87	50.32	50.60	-25	628	-3.98%
2019/02/20	4	50.45	79.6	50.59	50.40	-75.6	632	-11.94%
2019/02/19	53	50.52	15	50.66	50.70	38	635	5.98%
2019/02/18	4	50.13	5	50.40	50.40	-1	640	-0.16%
2019/02/15	19	49.93	13	50.18	49.80	6	638	0.94%
2019/02/14	36	50.49	2	50.70	50.40	34	628	5.41%
2019/02/13	18	50.83	16	51.30	50.80	2	631	0.32%
2019/02/12	101	51.30	12	51.39	51.30	89	628	14.16%	大買/
2019/02/11	3	50.63	1	51.10	51.20	2	623	0.32%
2019/01/30	6	49.92	3	50.27	49.90	3	610	0.49%
2019/01/29	4	50.03	6	50.02	49.95	-2	606	-0.33%
2019/01/28	15	50.05	0	0.00	50.10	15	602	2.49%
2019/01/25	7	50.00	2	50.20	50.20	5	590	0.85%
2019/01/24	2	49.95	3	49.95	49.95	-1	584	-0.17%
2019/01/23	3	50.13	30.6	50.18	50.30	-27.6	590	-4.67%
2019/01/22	2	50.25	24.4	50.17	50.20	-22.4	597	-3.76%
2019/01/21	20	50.44	24	50.38	50.50	-4	599	-0.67%
2019/01/18	4	50.50	0	0.00	50.50	4	601	0.67%
2019/01/17	4	50.33	14	50.47	50.30	-10	598	-1.67%
2019/01/16	2	50.10	0	0.00	50.10	2	594	0.34%
2019/01/15	16	50.51	1	50.90	50.40	15	600	2.50%
2019/01/14	0	0.00	3	50.87	50.60	-3	595	-0.50%
2019/01/11	3	50.90	13	50.93	50.90	-10	602	-1.66%
2019/01/10	23	50.92	17	51.05	51.10	6	596	1.01%
2019/01/09	46.7	50.56	3	50.77	50.80	43.7	591	7.39%
2019/01/08	2	49.80	2	49.83	49.80	0	584	0.00%
2019/01/07	1	49.45	2	49.90	49.90	-1	602	-0.17%
2019/01/04	2	48.38	12	48.34	48.50	-10	611	-1.64%
2019/01/03	19	48.48	21	48.38	48.60	-2	647	-0.31%
2019/01/02	10	48.84	24	49.04	48.35	-14	656	-2.13%
2018/12/28	40	49.38	53.7	49.64	49.70	-13.7	663	-2.06%
2018/12/27	48	49.42	42	49.77	49.95	6	672	0.89%
2018/12/26	53	48.01	20	48.07	47.65	33	683	4.83%
2018/12/25	4	48.63	0	0.00	48.50	4	684	0.58%
2018/12/24	2	49.43	13	49.53	49.70	-11	710	-1.55%
2018/12/21	31	49.84	5	49.53	49.85	26	717	3.62%
2018/12/20	25	49.82	2	49.90	50.00	23	720	3.19%
2018/12/19	80	50.28	183.6	50.28	50.10	-103.6	718	-14.43%	大賣/鉅額交易
2018/12/18	52	50.42	71	50.43	50.50	-19	711	-2.67%
2018/12/17	2	50.20	85	50.26	50.40	-83	714	-11.61%
2018/12/14	37	49.37	1	49.55	49.65	36	715	5.03%
2018/12/13	44	49.80	0	0.00	49.80	44	716	6.14%
2018/12/12	164	49.39	10	49.62	49.75	154	708	21.74%	大買/鉅額交易
2018/12/11	58	48.58	11	48.50	48.50	47	699	6.72%
2018/12/10	12	48.04	17	47.89	47.90	-5	702	-0.71%
2018/12/07	6	48.12	11	48.50	48.60	-5	704	-0.71%
2018/12/06	11	48.12	30	48.37	47.65	-19	713	-2.66%
2018/12/05	1	48.70	34	48.68	48.70	-33	710	-4.65%
2018/12/04	2.2	48.91	35	48.93	49.00	-32.8	730	-4.49%
2018/12/03	121	49.17	1	49.20	49.15	120	735	16.31%	大買/鉅額交易
2018/11/30	38	48.87	141	48.85	48.85	-103	737	-13.97%	大賣/鉅額交易
2018/11/29	84	49.24	51	49.09	49.15	33	730	4.52%
2018/11/28	8	49.04	92	49.12	49.50	-84	729	-11.52%
2018/11/27	1.9	48.22	1	48.90	48.15	0.9	725	0.12%
2018/11/26	135	48.95	12	48.53	48.30	123	740	16.60%	大買/鉅額交易
2018/11/23	6	49.38	3	49.45	49.70	3	742	0.40%
2018/11/22	8	49.55	4	49.75	49.75	4	766	0.52%
2018/11/21	78	49.83	1	50.00	49.90	77	781	9.85%
2018/11/20	138	49.70	7	49.90	49.90	131	788	16.62%	大買/鉅額交易
2018/11/19	3	48.67	14	48.78	48.80	-11	790	-1.39%
2018/11/16	54	47.01	8.1	46.98	47.00	45.9	795	5.77%
2018/11/15	3	47.03	7	46.71	46.60	-4	797	-0.50%
2018/11/14	48	47.19	1	47.30	47.00	47	798	5.88%
2018/11/13	58	46.81	24	46.81	46.75	34	808	4.21%
2018/11/12	142	47.24	30	47.24	47.40	112	816	13.72%	大買/鉅額交易
2018/11/09	203	46.82	24	46.83	47.00	179	826	21.65%	大買/鉅額交易
2018/11/08	113	46.97	0	0.00	47.00	113	842	13.41%	大買/鉅額交易
2018/11/07	0	0.00	2	46.88	46.80	-2	839	-0.24%
2018/11/06	9	46.32	1	46.25	46.30	8	840	0.95%
2018/11/05	31	45.51	2	45.55	45.50	29	839	3.46%
2018/11/02	2	45.85	4	45.95	45.95	-2	835	-0.24%
2018/11/01	10	45.82	4.6	45.77	45.70	5.4	836	0.64%
2018/10/31	15	46.45	21.9	46.45	46.45	-6.9	839	-0.83%
2018/10/30	4	45.46	24	45.53	46.25	-20	832	-2.40%
2018/10/29	12	44.94	10	45.23	45.10	2	830	0.24%
2018/10/26	15.9	44.72	7	44.92	44.65	8.9	838	1.06%
2018/10/25	13	44.89	71	44.81	45.00	-58	850	-6.82%
2018/10/24	34	45.02	20	45.03	44.90	14	861	1.63%
2018/10/23	6	44.58	9	44.96	44.50	-3	870	-0.34%
2018/10/22	1	45.05	9	45.94	46.00	-8	872	-0.92%
2018/10/19	3	44.77	149	45.07	45.20	-146	877	-16.64%	大賣/鉅額交易
2018/10/18	20	45.08	27	45.16	45.30	-7	875	-0.80%
2018/10/17	0	0.00	48	45.12	45.05	-48	876	-5.48%
2018/10/16	111	44.60	46.8	44.47	44.70	64.2	875	7.33%	大買/
2018/10/15	14	43.60	56	43.88	43.60	-42	881	-4.76%
2018/10/12	14.1	44.76	45	43.88	45.00	-30.9	873	-3.53%
2018/10/11	63	45.07	95	43.79	43.65	-32	870	-3.67%
2018/10/09	3	46.85	78	47.16	46.80	-75	837	-8.96%
2018/10/08	0	0.00	67	47.83	47.35	-67	828	-8.09%
2018/10/05	1	48.30	41	48.51	48.30	-40	817	-4.89%
2018/10/04	0	0.00	23	49.35	48.60	-23	812	-2.83%
2018/10/03	0	0.00	3	49.85	49.90	-3	789	-0.38%
2018/10/02	0	0.00	19	50.05	49.95	-19	791	-2.40%
2018/10/01	4	50.75	7	50.73	50.80	-3	770	-0.39%
2018/09/28	10	50.80	0	0.00	50.80	10	827	1.21%
2018/09/27	56	51.43	0	0.00	51.30	56	828	6.76%
2018/09/26	0	0.00	1	51.40	51.20	-1	822	-0.12%
2018/09/25	1	51.30	1	51.70	51.30	0	827	0.00%
2018/09/21	238.4	51.57	2	51.60	51.50	236.4	830	28.47%	大買/鉅額交易
2018/09/20	13	51.06	1	50.70	50.70	12	820	1.46%
2018/09/19	5	52.24	28	52.42	52.40	-23	817	-2.81%
2018/09/18	3	52.13	7	52.44	52.10	-4	827	-0.48%
2018/09/17	7.5	51.95	10	52.25	51.90	-2.5	838	-0.29%
2018/09/14	5	52.32	12	52.42	52.40	-7	845	-0.83%
2018/09/13	27.1	51.93	14	52.15	51.90	13.1	847	1.55%
2018/09/12	26	51.50	65	51.92	51.50	-39	850	-4.59%
2018/09/11	0	0.00	29	52.15	52.20	-29	857	-3.38%
2018/09/10	16	51.90	7	52.16	51.90	9	868	1.04%
2018/09/06	3	50.60	1	51.00	50.60	2	862	0.23%
2018/09/05	0	0.00	3	51.37	51.00	-3	861	-0.35%
2018/09/04	54	52.06	8	52.08	51.80	46	860	5.35%
2018/09/03	2	52.00	3	52.10	52.00	-1	858	-0.12%
2018/08/31	54.3	52.10	2	53.05	52.00	52.3	860	6.08%
2018/08/30	9	53.22	24	53.56	53.20	-15	847	-1.77%
2018/08/29	13	53.82	15	53.82	54.20	-2	844	-0.24%
2018/08/28	21	52.18	61	51.62	52.20	-40	830	-4.82%
2018/08/27	3	50.77	2	51.05	50.90	1	831	0.12%
2018/08/24	5	51.24	0	0.00	51.40	5	830	0.60%
2018/08/23	2.4	52.23	7	52.39	52.20	-4.6	1,038	-0.44%
2018/08/22	0	0.00	3	53.17	53.00	-3	1,056	-0.28%
2018/08/21	55	53.71	3	53.83	53.80	52	1,060	4.91%
2018/08/20	5.9	54.30	20	54.21	54.20	-14.1	1,066	-1.32%
2018/08/17	0	0.00	2	55.10	55.10	-2	1,067	-0.19%
2018/08/16	15	54.83	3	54.67	54.80	12	1,071	1.12%
2018/08/15	1	56.40	66	56.55	56.70	-65	1,063	-6.11%
2018/08/14	8.1	58.41	1	58.30	58.30	7.1	1,054	0.67%
2018/08/13	3	58.50	0	0.00	58.50	3	1,071	0.28%
2018/08/10	2	59.20	2	59.30	59.20	0	1,088	0.00%
2018/08/09	0	0.00	5	59.34	59.20	-5	1,116	-0.45%
2018/08/08	5	59.28	3	59.43	59.50	2	1,144	0.17%
2018/08/07	6	58.65	82	58.69	58.80	-76	1,197	-6.34%
2018/08/06	11	58.76	0	0.00	58.80	11	1,225	0.90%
2018/08/03	14	58.79	0	0.00	58.80	14	1,242	1.13%
2018/08/02	10	58.70	0	0.00	58.70	10	1,247	0.80%
2018/08/01	0	0.00	10	58.90	58.90	-10	1,242	-0.80%
2018/07/31	59	59.20	7	58.50	59.20	52	1,234	4.21%
2018/07/30	7	60.46	19	60.41	60.40	-12	1,231	-0.97%
2018/07/27	0	0.00	9	60.40	60.40	-9	1,227	-0.73%
2018/07/26	0	0.00	8	60.24	60.20	-8	1,231	-0.65%
2018/07/25	12	60.35	15	59.90	59.90	-3	1,234	-0.24%
2018/07/24	79	60.59	0	0.00	60.50	79	1,222	6.46%
2018/07/23	0	0.00	54	60.44	60.40	-54	1,231	-4.39%
2018/07/20	11	60.80	0	0.00	60.80	11	1,235	0.89%
2018/07/19	92	62.05	75	62.01	61.20	17	1,223	1.39%
2018/07/18	82	61.97	351	62.02	62.70	-269	1,215	-22.13%	大賣/鉅額交易
2018/07/17	67	61.43	3	61.97	61.80	64	1,204	5.31%
2018/07/16	4	62.15	2	62.50	62.10	2	1,199	0.17%
2018/07/13	0	0.00	8	62.20	62.20	-8	1,204	-0.66%
2018/07/12	3	61.50	4	62.18	62.20	-1	1,211	-0.08%
2018/07/11	12.5	60.98	2	61.05	60.70	10.5	1,218	0.86%
2018/07/10	14	61.43	4	61.45	61.60	10	1,224	0.82%
2018/07/09	3	60.43	0	0.00	60.10	3	1,224	0.25%
2018/07/06	7	61.37	2	61.95	61.20	5	1,223	0.41%
2018/07/05	0	0.00	12	62.38	62.30	-12	1,171	-1.02%
2018/07/04	2	61.90	24	62.38	62.40	-22	1,176	-1.87%
2018/07/03	1	61.50	17	61.76	61.50	-16	1,203	-1.33%
2018/07/02	1	61.90	2.4	61.84	61.90	-1.4	1,215	-0.11%
2018/06/29	1	61.80	0	0.00	61.70	1	1,215	0.08%
2018/06/28	4	61.80	31	62.00	61.80	-27	1,210	-2.23%
2018/06/27	1	61.90	65	61.86	61.80	-64	1,208	-5.30%
2018/06/26	19	62.75	14	62.49	62.60	5	1,208	0.41%
2018/06/25	56	62.32	77	62.37	62.30	-21	1,212	-1.73%
2018/06/22	25	62.22	4	62.13	62.20	21	1,224	1.71%
2018/06/21	2	62.80	15	62.67	62.60	-13	1,249	-1.04%
2018/06/20	87	62.98	6	62.73	63.00	81	1,258	6.44%
2018/06/19	18	61.87	34	62.07	62.10	-16	1,252	-1.28%
2018/06/15	3	62.37	70.9	62.81	62.90	-67.9	1,250	-5.43%
2018/06/14	17	61.39	78	61.56	61.40	-61	1,246	-4.89%
2018/06/13	11	62.00	46	62.32	62.00	-35	1,243	-2.81%
2018/06/12	54	62.63	20	62.45	63.00	34	1,258	2.70%
2018/06/11	16	61.79	40	61.87	61.60	-24	1,257	-1.91%
2018/06/08	1	62.70	36	62.63	62.70	-35	1,275	-2.74%
2018/06/07	58	63.36	10	63.30	63.30	48	1,296	3.70%
2018/06/06	14	63.48	12	63.43	63.20	2	1,303	0.15%
2018/06/05	83	63.46	12	63.38	63.20	71	1,300	5.46%
2018/06/04	281	62.07	52	61.83	62.50	229	1,300	17.61%	大買/鉅額交易
2018/06/01	126	60.89	7	60.97	60.70	119	1,287	9.25%	大買/鉅額交易
2018/05/31	1,334	61.21	990	61.20	61.20	344	1,280	26.87%	大買/大賣/鉅額交易
2018/05/30	67	60.64	20	60.48	59.80	47	1,078	4.36%
2018/05/29	3	60.20	61	59.80	60.20	-58	1,069	-5.42%
2018/05/28	53	59.05	18	59.15	59.20	35	1,091	3.21%
2018/05/25	48	59.36	182	59.32	59.40	-134	1,106	-12.11%	大賣/鉅額交易
2018/05/24	63	59.20	13	59.26	59.10	50	1,099	4.55%
2018/05/23	11	59.10	94	59.16	59.10	-83	1,093	-7.59%
2018/05/22	1	59.90	13	59.78	59.90	-12	1,099	-1.09%
2018/05/21	101	59.95	91	59.86	60.00	10	1,103	0.91%	大買/
2018/05/18	31	59.75	46	59.85	59.70	-15	1,099	-1.36%
2018/05/17	54	60.01	133	60.05	59.70	-79	1,095	-7.22%	大賣/
2018/05/16	16	59.01	242	59.02	59.00	-226	1,069	-21.13%	大賣/鉅額交易
2018/05/15	24	59.33	246	59.11	59.20	-222	1,054	-21.06%	大賣/鉅額交易
2018/05/14	17	60.28	28	60.24	60.20	-11	1,029	-1.07%
2018/05/11	0	0.00	1	64.00	62.50	-1	1,000	-0.10%
2018/05/10	58	64.21	1	64.00	64.00	57	984	5.79%
2018/05/09	31	65.02	28	64.99	65.00	3	971	0.31%
2018/05/08	25	65.15	39	65.02	65.00	-14	970	-1.44%
2018/05/07	33.4	65.32	24	65.39	65.00	9.4	963	0.98%
2018/05/04	28	66.14	58	66.02	66.00	-30	957	-3.13%
2018/05/03	45	66.67	60	66.51	66.40	-15	955	-1.57%
2018/05/02	0	0.00	65.4	67.17	67.40	-65.4	953	-6.86%
2018/04/30	9	66.76	47	66.80	66.60	-38	948	-4.01%
2018/04/27	41	66.62	281	66.59	66.90	-240	953	-25.18%	大賣/鉅額交易
2018/04/26	175	66.28	0	0.00	66.40	175	945	18.52%	大買/鉅額交易
2018/04/25	21	66.43	0	0.00	66.40	21	939	2.24%
2018/04/24	4	67.20	17	67.24	67.00	-13	950	-1.37%
2018/04/23	1	67.30	17	67.50	67.50	-16	962	-1.66%
2018/04/20	2	67.40	44	67.51	67.50	-42	972	-4.32%
2018/04/19	2	67.50	99	67.50	67.50	-97	976	-9.93%
2018/04/18	3	67.43	1	67.30	67.30	2	973	0.21%
2018/04/17	7	67.53	266	67.50	67.40	-259	975	-26.54%	大賣/鉅額交易
2018/04/16	2	67.60	192	67.66	67.60	-190	972	-19.54%	大賣/鉅額交易
2018/04/13	48.7	67.90	49	67.79	67.70	-0.3	980	-0.03%
2018/04/12	45.7	68.06	90	68.03	68.00	-44.3	986	-4.49%
2018/04/11	45.7	69.08	63	68.98	69.10	-17.3	983	-1.76%
2018/04/10	47	70.10	2	69.90	70.20	45	981	4.58%
2018/04/09	0	0.00	9	70.04	70.10	-9	975	-0.92%
2018/04/03	46	69.24	11	69.38	69.40	35	953	3.67%
2018/04/02	0	0.00	1	68.40	68.40	-1	941	-0.11%
2018/03/30	10	68.15	1	68.40	68.10	9	951	0.95%
2018/03/29	18	68.36	3	68.07	68.30	15	949	1.58%
2018/03/28	7	67.96	26	68.19	68.20	-19	936	-2.03%
2018/03/27	33	66.45	10	66.37	67.10	23	928	2.48%
2018/03/26	8	66.28	1	67.00	66.00	7	912	0.77%
2018/03/23	213	67.27	93	67.30	67.30	120	881	13.62%	大買/鉅額交易
2018/03/22	39	68.48	1	68.50	68.30	38	872	4.36%
2018/03/21	80	68.33	1	68.30	68.30	79	861	9.17%
2018/03/20	25	67.68	10	67.68	67.70	15	851	1.76%
2018/03/19	13	67.80	0	0.00	67.60	13	837	1.55%
2018/03/16	45	67.79	53	67.64	67.60	-8	834	-0.96%
2018/03/15	0	0.00	16	67.89	67.90	-16	818	-1.96%
2018/03/14	5	68.12	2	68.00	67.80	3	814	0.37%
2018/03/13	11	68.05	2	68.30	68.50	9	796	1.13%
2018/03/12	65	68.11	0	0.00	68.00	65	773	8.40%
2018/03/09	24	67.89	1	67.90	67.90	23	770	2.99%
2018/03/08	186	67.83	1	67.80	67.80	185	762	24.25%	大買/鉅額交易
2018/03/07	21	67.78	1	68.00	67.60	20	754	2.65%
2018/03/06	42	68.07	6	68.00	68.00	36	753	4.78%
2018/03/05	117	67.98	22	67.64	67.80	95	799	11.89%	大買/
2018/03/02	64	67.33	3	67.27	67.40	61	789	7.73%
2018/03/01	42	67.83	76	67.68	67.70	-34	773	-4.40%
2018/02/27	154	68.92	13	69.63	68.60	141	740	19.03%	大買/鉅額交易
2018/02/26	0	0.00	26	69.11	69.10	-26	716	-3.63%
2018/02/23	1	68.90	17	69.18	68.90	-16	717	-2.23%
2018/02/22	1.4	69.26	27	69.02	69.00	-25.6	723	-3.54%
2018/02/21	21	68.98	21	69.01	69.00	0	725	0.00%
2018/02/12	23	68.32	33	68.60	68.30	-10	717	-1.39%
2018/02/09	5	69.22	48	68.79	68.80	-43	710	-6.05%
2018/02/08	6	70.57	59	70.45	70.50	-53	703	-7.53%
2018/02/07	4	70.93	21	70.75	70.50	-17	715	-2.38%
2018/02/06	8	70.69	214.3	70.08	69.90	-206.3	715	-28.83%	大賣/鉅額交易
2018/02/05	1	72.60	42.3	72.80	73.10	-41.3	685	-6.02%
2018/02/02	9	74.00	37	74.03	74.00	-28	679	-4.12%
2018/02/01	2	74.80	0	0.00	74.80	2	679	0.29%
2018/01/31	21	74.82	7	74.81	74.80	14	682	2.05%
2018/01/30	80	75.00	35	74.70	74.70	45	678	6.63%
2018/01/29	35	75.00	1	75.00	75.00	34	677	5.02%
2018/01/26	42	74.74	0	0.00	74.90	42	673	6.24%
2018/01/25	1	75.00	0	0.00	75.00	1	675	0.15%
2018/01/24	22	74.99	11	75.00	75.00	11	668	1.65%
2018/01/23	66	75.11	0	0.00	75.20	66	666	9.91%
2018/01/22	29	74.91	2	75.20	75.20	27	662	4.08%
2018/01/19	64	74.74	4	74.63	74.60	60	659	9.09%
2018/01/18	96	75.00	4	75.00	75.00	92	655	14.05%
2018/01/17	1	75.00	120	74.93	75.00	-119	640	-18.57%	大賣/鉅額交易
2018/01/16	103	74.93	2	74.90	75.00	101	627	16.09%	大買/鉅額交易
2018/01/15	0	0.00	25	74.97	75.00	-25	620	-4.03%
2018/01/12	119	74.94	0	0.00	75.00	119	625	19.02%	大買/鉅額交易
2018/01/11	92	75.08	76	75.02	75.10	16	624	2.56%
2018/01/10	112	74.83	116	74.77	74.80	-4	622	-0.64%	大買/大賣/
2018/01/09	34	74.93	194	74.88	75.00	-160	618	-25.85%	大賣/鉅額交易
2018/01/08	18	74.90	71	74.91	75.00	-53	605	-8.75%
2018/01/05	1	74.80	76	74.81	74.90	-75	598	-12.53%
2018/01/04	25	74.72	117	74.60	75.00	-92	610	-15.07%	大賣/
2018/01/03	1.2	74.74	18	74.70	74.80	-16.8	623	-2.69%
2018/01/02	4	74.20	8	74.15	74.30	-4	624	-0.64%