鴻準 (2354)-合庫券商分點個股進出

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

鴻準

(2354)

可現股當沖

股價
55.8
漲跌
▼0.7
漲幅
-1.24%
成交量
11,353張
產業
上市其他電子類股
1001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

鴻準 (2354)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	55.27	0	0.00	55.80	3	18,278	0.02%
2024/04/18	0.3	56.10	0	0.00	56.50	0.3	18,105	0.00%
2024/04/17	1	55.60	1	55.60	55.60	0	17,987	0.00%
2024/04/16	13.2	55.81	8	55.46	55.00	5.2	17,836	0.03%
2024/04/15	13.1	57.65	6	57.72	57.50	7.1	17,596	0.04%
2024/04/12	3	59.00	5	58.92	58.50	-2	17,434	-0.01%
2024/04/11	44.2	59.45	123	58.96	59.10	-78.8	17,226	-0.46%	大賣/
2024/04/10	13.1	62.07	18	62.23	61.20	-4.9	16,729	-0.03%
2024/04/09	26	63.77	8	63.61	63.00	18	16,351	0.11%
2024/04/08	10.2	63.10	33.4	63.26	63.50	-23.2	15,980	-0.15%
2024/04/03	25.1	63.71	6	63.72	64.00	19.1	15,670	0.12%
2024/04/02	53	64.03	51	64.36	64.90	2	15,264	0.01%
2024/04/01	42	64.61	35.2	64.06	63.80	6.8	14,706	0.05%
2024/03/29	26.3	63.47	13	63.55	63.00	13.3	14,144	0.09%
2024/03/28	81.4	66.05	124.6	66.68	65.10	-43.2	13,289	-0.32%	大賣/
2024/03/27	31	62.64	36.5	62.87	63.60	-5.5	10,914	-0.05%
2024/03/26	47.3	58.40	8.2	58.26	57.90	39.1	9,790	0.40%
2024/03/25	25.2	58.58	23	58.87	58.70	2.2	9,502	0.02%
2024/03/22	42.2	59.38	34	59.89	59.00	8.2	9,239	0.09%
2024/03/21	50.3	58.96	10	59.02	59.10	40.3	8,698	0.46%
2024/03/20	53	58.50	45	59.08	58.20	8	8,078	0.10%
2024/03/19	49	55.46	81	56.73	58.10	-32	6,912	-0.46%
2024/03/18	30	54.53	37	54.93	55.40	-7	6,431	-0.11%
2024/03/15	50	57.07	24	56.18	55.60	26	6,066	0.43%
2024/03/14	66.4	54.70	27	53.96	53.70	39.4	4,982	0.79%
2024/03/13	58.5	59.29	49	59.18	58.90	9.5	4,239	0.22%
2024/03/12	11	52.95	15	54.21	55.30	-4	2,479	-0.16%
2024/03/11	3	50.59	5	50.36	50.30	-2	2,126	-0.09%
2024/03/08	0	0.00	3	49.43	49.20	-3	2,072	-0.14%
2024/03/07	2	49.25	1	50.00	50.10	1	2,041	0.05%
2024/03/06	4	49.83	0	0.00	49.80	4	2,002	0.20%
2024/03/05	3.1	50.59	0	0.00	50.50	3.1	1,996	0.15%
2024/03/04	3	50.00	0	50.20	50.00	3	1,969	0.15%
2024/03/01	2	49.50	0	0.00	49.30	2	1,953	0.10%
2024/02/26	0	0.00	3	50.00	50.00	-3	1,928	-0.16%
2024/02/20	0	50.58	0	0.00	50.30	0	1,966	0.00%
2024/02/16	1	49.50	2	49.35	49.40	-1	2,021	-0.05%
2024/02/15	4	49.38	4	49.35	49.40	0	2,030	0.00%
2024/02/05	0.1	50.41	0	0.00	50.20	0.1	1,996	0.00%
2024/02/01	0.2	50.50	0	0.00	50.80	0.2	1,994	0.01%
2024/01/30	11	50.46	0	0.00	50.40	11	2,017	0.55%
2024/01/29	0	0.00	2	50.50	50.70	-2	2,046	-0.10%
2024/01/25	0	0.00	1	50.50	50.60	-1	2,055	-0.05%
2024/01/24	4	50.40	0	0.00	50.40	4	2,075	0.19%
2024/01/22	0	50.20	0	0.00	50.20	0	2,179	0.00%
2024/01/18	1	49.65	0	0.00	49.60	1	2,193	0.05%
2024/01/17	2	49.90	2	50.00	49.65	0	2,182	0.00%
2024/01/16	610	50.70	0	0.00	50.80	610	2,151	28.35%	大買/鉅額交易
2024/01/12	0	0.00	2	51.30	51.40	-2	2,207	-0.09%
2024/01/11	2	51.50	2	51.50	51.30	0	2,241	0.00%
2024/01/10	1	51.11	0	0.00	51.20	1	2,301	0.04%
2024/01/09	0	0.00	2	51.90	51.50	-2	2,305	-0.09%
2024/01/05	0.1	52.19	0	0.00	51.80	0.1	2,331	0.00%
2024/01/02	1	52.90	0	0.00	52.80	1	2,540	0.04%
2023/12/29	0	0.00	8.1	53.34	53.10	-8.1	2,580	-0.31%
2023/12/28	0	0.00	2	52.65	52.70	-2	2,568	-0.08%
2023/12/27	0.1	52.40	0	0.00	52.40	0.1	2,601	0.00%
2023/12/26	0.1	52.30	0	0.00	52.20	0.1	2,665	0.00%
2023/12/21	1	51.70	0	0.00	51.70	1	2,840	0.04%
2023/12/20	0	52.00	3	52.00	52.30	-3	2,890	-0.10%
2023/12/19	0	0.00	4	51.50	51.60	-4	2,959	-0.14%
2023/12/18	0	0.00	2	52.00	52.00	-2	3,097	-0.06%
2023/12/14	0	0.00	1	52.00	52.00	-1	4,109	-0.02%
2023/12/13	2	51.90	0	0.00	52.00	2	4,243	0.05%
2023/12/12	2	51.30	0	0.00	51.30	2	4,373	0.05%
2023/12/11	2	51.35	0	0.00	51.30	2	4,414	0.05%
2023/12/08	0	0.00	2	51.60	51.60	-2	4,421	-0.05%
2023/12/07	209	51.87	0	0.00	51.50	209	4,462	4.68%	大買/鉅額交易
2023/12/06	0.5	52.30	2	51.70	52.00	-1.5	4,460	-0.03%
2023/12/05	2.1	53.31	0	0.00	53.10	2.1	4,399	0.05%
2023/11/28	0	0.00	1	53.40	53.40	-1	4,543	-0.02%
2023/11/27	2	53.50	0	0.00	53.00	2	4,565	0.04%
2023/11/21	2	53.30	2	53.40	53.50	0	4,550	0.00%
2023/11/15	0	53.10	0.6	52.60	52.90	-0.6	4,492	-0.01%
2023/11/14	1	52.10	0	0.00	52.30	1	4,459	0.02%
2023/11/10	2	52.20	2	52.05	52.20	0	4,482	0.00%
2023/11/09	3	52.40	0	0.00	52.30	3	4,488	0.07%
2023/11/08	7	52.47	0.3	53.00	52.20	6.8	4,509	0.15%
2023/11/07	0	0.00	20	52.30	52.20	-20	4,501	-0.44%
2023/11/06	0.1	52.60	32	52.60	52.50	-31.9	4,527	-0.71%
2023/11/01	2	52.25	0	0.00	52.20	2	4,596	0.04%
2023/10/31	1	52.50	3.3	52.78	52.40	-2.3	4,583	-0.05%
2023/10/30	3	51.93	0	0.00	51.80	3	4,597	0.07%
2023/10/27	1	52.90	0.3	53.00	52.90	0.7	4,570	0.02%
2023/10/25	0	53.60	0	0.00	53.30	0	4,628	0.00%
2023/10/24	100	53.00	0	0.00	53.10	100	4,689	2.13%
2023/10/23	2	53.00	0	0.00	53.50	2	4,929	0.04%
2023/10/19	1	55.30	2	55.30	55.10	-1	5,484	-0.02%
2023/10/18	1	55.80	2	55.50	55.50	-1	5,484	-0.02%
2023/10/16	0	56.70	0	0.00	56.60	0	5,478	0.00%
2023/10/12	0	0.00	10	57.40	58.00	-10	5,683	-0.18%
2023/10/06	2.3	56.56	14	56.59	56.50	-11.8	5,731	-0.21%
2023/10/05	2.1	57.89	0	0.00	58.20	2.1	5,621	0.04%
2023/10/04	0.5	56.60	0	0.00	57.10	0.5	5,578	0.01%
2023/10/03	0	0.00	1	58.20	57.40	-1	5,552	-0.02%
2023/10/02	2	57.80	0	0.00	57.60	2	5,518	0.04%
2023/09/27	3	56.10	0	0.00	55.90	3	5,446	0.06%
2023/09/26	5	56.92	2	57.30	56.30	3	5,403	0.06%
2023/09/25	18	57.60	2	57.20	57.60	16	5,400	0.30%
2023/09/22	8	57.96	4	57.65	57.50	4	5,379	0.07%
2023/09/21	14	58.66	5	58.70	58.00	9	5,321	0.17%
2023/09/20	40.3	59.90	19	59.89	58.90	21.3	5,188	0.41%
2023/09/19	44	60.56	24	61.10	60.70	20	4,915	0.41%
2023/09/18	1	57.20	16	58.43	57.10	-15	4,282	-0.35%
2023/09/15	21	57.72	5	58.40	59.00	16	4,137	0.39%
2023/09/14	1	57.40	2	57.60	57.50	-1	3,996	-0.03%
2023/09/13	4	56.90	0	0.00	56.50	4	3,967	0.10%
2023/09/12	15	57.25	0	0.00	57.30	15	4,003	0.37%
2023/09/11	0	56.70	2	56.20	56.20	-2	3,998	-0.05%
2023/09/06	10	56.70	6	57.18	57.10	4	4,090	0.10%
2023/09/05	0.1	56.00	0	0.00	56.30	0.1	4,028	0.00%
2023/09/01	0	0.00	7	56.87	57.00	-7	4,010	-0.17%
2023/08/31	2	55.60	0	0.00	55.70	2	3,965	0.05%
2023/08/29	0	0.00	1	54.60	54.80	-1	4,001	-0.02%
2023/08/28	3	54.80	0	0.00	54.70	3	4,056	0.07%
2023/08/25	0	55.49	0	0.00	54.80	0	4,107	0.00%
2023/08/22	10	54.28	0	0.00	54.30	10	4,121	0.24%
2023/08/21	0	0.00	2	54.50	54.30	-2	4,116	-0.05%
2023/08/17	0	0.00	5	53.98	54.90	-5	4,100	-0.12%
2023/08/15	0	55.80	0	0.00	55.50	0	4,056	0.00%
2023/08/14	0	0.00	10	55.30	55.70	-10	4,055	-0.25%
2023/08/11	0	0.00	2	56.10	56.10	-2	4,036	-0.05%
2023/08/10	0	0.00	1	56.30	56.20	-1	4,024	-0.02%
2023/08/09	0	0.00	2	56.90	56.90	-2	3,989	-0.05%
2023/08/08	30	56.60	0	0.00	56.60	30	3,967	0.76%
2023/08/07	55.1	56.19	2	56.25	56.20	53.1	3,944	1.35%
2023/08/04	0	0.00	0	54.80	54.80	0	3,912	0.00%
2023/08/02	2	54.70	1	55.10	54.50	1	3,906	0.03%
2023/08/01	0	0.00	1	56.10	55.70	-1	3,843	-0.03%
2023/07/31	12	55.83	1.1	55.84	55.70	10.9	3,826	0.29%
2023/07/28	0	0.00	1	56.20	56.30	-1	3,781	-0.03%
2023/07/27	1.3	57.07	2	56.90	56.90	-0.7	3,731	-0.02%
2023/07/26	13.1	58.79	9	57.16	57.00	4.1	3,664	0.11%
2023/07/25	9	59.46	15.3	59.27	59.50	-6.3	3,399	-0.18%
2023/07/24	1	55.00	0	0.00	55.00	1	2,796	0.04%
2023/07/21	0	0.00	3	54.60	54.30	-3	2,766	-0.11%
2023/07/19	2	56.25	0	0.00	55.90	2	2,738	0.07%
2023/07/18	2	57.75	4	57.40	57.40	-2	2,693	-0.07%
2023/07/17	5	56.90	2	57.00	57.20	3	2,560	0.12%
2023/07/14	1	55.70	5	55.70	56.20	-4	2,497	-0.16%
2023/07/13	0	0.00	1	55.30	54.90	-1	2,433	-0.04%
2023/07/12	0	0.00	5	54.10	54.00	-5	2,351	-0.21%
2023/07/10	1	52.90	0	0.00	52.90	1	2,354	0.04%
2023/07/07	1	53.10	0	0.00	52.90	1	2,353	0.04%
2023/07/06	7	53.13	178	53.27	53.00	-171	2,335	-7.32%	大賣/鉅額交易
2023/07/05	1.1	54.12	1	53.70	53.70	0.1	2,299	0.00%
2023/07/04	0	0.00	1	54.80	54.70	-1	2,283	-0.04%
2023/06/30	14	55.34	0	0.00	55.60	14	2,322	0.60%
2023/06/29	104	55.99	0	0.00	55.80	104	2,348	4.43%	大買/鉅額交易
2023/06/28	4	56.03	2	56.25	56.00	2	2,437	0.08%
2023/06/27	66	56.45	0.1	57.00	55.80	65.9	2,426	2.72%
2023/06/26	93	57.31	10	57.51	57.60	83	2,398	3.46%
2023/06/21	0	0.00	10	56.00	55.60	-10	2,314	-0.43%
2023/06/19	10	55.94	0	0.00	56.50	10	2,318	0.43%
2023/06/16	2	56.60	1	57.00	56.00	1	2,301	0.04%
2023/06/15	8	56.55	10	56.55	56.50	-2	2,246	-0.09%
2023/06/14	2	56.55	6	56.77	56.50	-4	2,238	-0.18%
2023/06/13	1	55.80	3	56.07	55.80	-2	2,150	-0.09%
2023/06/12	8	55.35	2	55.60	55.40	6	2,109	0.28%
2023/06/05	0.1	55.61	2	55.70	55.80	-1.9	2,223	-0.09%
2023/06/02	1	56.20	4	56.00	55.90	-3	2,258	-0.13%
2023/06/01	1	54.70	9	55.40	55.80	-8	2,232	-0.36%
2023/05/31	2	54.70	3	54.83	54.30	-1	2,170	-0.05%
2023/05/29	0	0.00	1	54.00	54.20	-1	2,119	-0.05%
2023/05/25	2	53.55	0	0.00	53.60	2	2,188	0.09%
2023/05/24	2	53.75	0	0.00	54.00	2	2,207	0.09%
2023/05/22	11	53.76	0	0.00	54.00	11	2,262	0.49%
2023/05/17	5	53.30	8	53.30	53.50	-3	2,337	-0.13%
2023/05/16	6	52.80	6	52.80	52.80	0	2,332	0.00%
2023/05/15	0	0.00	5	52.20	52.70	-5	2,345	-0.21%
2023/05/12	6	52.12	0	0.00	52.20	6	2,409	0.25%
2023/05/10	3	53.17	7	53.16	53.10	-4	2,455	-0.16%
2023/05/08	2	53.30	0	0.00	53.50	2	2,534	0.08%
2023/05/05	0	53.90	0	0.00	53.80	0	2,636	0.00%
2023/05/03	4	53.72	0	0.00	53.80	4	2,903	0.14%
2023/04/27	0	0.00	0.3	52.90	53.40	-0.3	3,290	-0.01%
2023/04/26	110	53.00	0	0.00	52.90	110	3,288	3.35%	大買/鉅額交易
2023/04/25	0.2	53.16	3	52.70	52.60	-2.8	3,295	-0.09%
2023/04/24	0	53.90	0	0.00	53.40	0	3,305	0.00%
2023/04/21	0	0.00	1	54.00	53.80	-1	3,344	-0.03%
2023/04/20	1	54.50	0	0.00	54.40	1	3,354	0.03%
2023/04/19	5	55.70	10	55.83	55.00	-5	3,398	-0.15%
2023/04/18	100.1	55.19	0	0.00	54.80	100.1	3,409	2.94%
2023/04/17	21	55.00	4	55.10	55.00	17	3,409	0.50%
2023/04/13	1	55.00	0	0.00	54.70	1	3,423	0.03%
2023/04/12	0	0.00	2	55.50	55.30	-2	3,444	-0.06%
2023/04/10	51	55.47	1	55.50	55.50	50	3,501	1.43%
2023/04/07	1	56.00	1	56.30	55.50	0	3,495	0.00%
2023/04/06	6	55.87	16	56.13	56.10	-10	3,468	-0.29%
2023/03/31	0	0.00	7	55.99	55.90	-7	3,415	-0.20%
2023/03/30	10	55.60	2.2	55.97	55.60	7.9	3,385	0.23%
2023/03/29	9.2	55.26	2.4	54.92	55.50	6.8	3,342	0.20%
2023/03/28	8	54.10	8	53.60	53.50	0	3,252	0.00%
2023/03/27	0	54.70	15	54.35	54.00	-15	3,260	-0.46%
2023/03/24	0	0.00	1	54.20	54.70	-1	3,272	-0.03%
2023/03/23	0	53.60	9	53.50	53.90	-9	3,251	-0.28%
2023/03/22	0	0.00	2	53.35	53.30	-2	3,255	-0.06%
2023/03/21	10	53.30	1	53.20	53.30	9	3,332	0.27%
2023/03/20	0	52.54	0	0.00	53.00	0	3,328	0.00%
2023/03/17	0	0.00	1	52.40	52.20	-1	3,337	-0.03%
2023/03/16	11	52.31	0	0.00	51.90	11	3,323	0.33%
2023/03/15	3	52.87	0	0.00	52.70	3	3,343	0.09%
2023/03/14	7	52.67	0	0.00	52.90	7	3,392	0.21%
2023/03/13	6	53.10	7	53.46	53.60	-1	3,484	-0.03%
2023/03/10	0	54.46	1	54.10	53.60	-1	3,664	-0.03%
2023/03/09	0.1	55.00	20	54.90	54.90	-20	3,665	-0.54%
2023/03/08	1	54.90	4	55.20	55.20	-3	3,746	-0.08%
2023/03/07	7	56.30	6	56.32	56.00	1	3,688	0.03%
2023/03/06	0	55.40	7	55.61	55.90	-7	3,654	-0.19%
2023/03/03	0	55.30	0	0.00	55.20	0	3,635	0.00%
2023/03/01	1	55.00	0	0.00	55.30	1	3,627	0.03%
2023/02/24	2	55.95	0	0.00	55.50	2	3,620	0.06%
2023/02/23	1	56.10	2	56.30	56.00	-1	3,592	-0.03%
2023/02/22	0	0.00	0.2	55.18	55.20	-0.2	3,564	-0.01%
2023/02/20	0.2	55.69	0	0.00	56.00	0.2	3,617	0.00%
2023/02/17	1.1	54.82	1	55.10	55.30	0.1	3,625	0.00%
2023/02/16	1	54.80	0	0.00	55.10	1	3,670	0.03%
2023/02/15	0	55.40	1	54.60	54.50	-1	3,743	-0.03%
2023/02/13	0	54.70	0	0.00	54.90	0	3,778	0.00%
2023/02/10	1.2	54.86	10	54.70	54.60	-8.8	3,788	-0.23%
2023/02/09	1	55.50	0	0.00	55.50	1	3,733	0.03%
2023/02/08	3	56.10	2	56.30	55.80	1	3,710	0.03%
2023/02/06	1	56.80	1	56.50	56.50	0	3,643	0.00%
2023/02/02	12	55.54	12	56.13	56.40	0	3,504	0.00%
2023/02/01	2	54.90	0	0.00	55.00	2	3,320	0.06%
2023/01/31	6	54.95	18	54.36	54.20	-12	3,260	-0.37%
2023/01/30	19	55.30	5	55.56	55.40	14	3,155	0.44%
2023/01/16	0.2	52.80	0	0.00	52.40	0.2	2,922	0.01%
2023/01/13	0	0.00	11	52.81	52.60	-11	2,934	-0.37%
2023/01/12	1	53.00	10	52.90	52.70	-9	2,949	-0.31%
2023/01/11	0	0.00	46.1	53.74	53.80	-46.1	2,937	-1.57%
2023/01/10	3.3	53.30	1	53.30	53.40	2.3	2,918	0.08%
2023/01/09	3	53.20	4	53.08	53.20	-1	2,923	-0.03%
2023/01/06	2	52.20	4	52.30	52.40	-2	2,890	-0.07%
2023/01/04	0	0.00	1	51.50	51.40	-1	2,869	-0.03%
2023/01/03	12	50.94	0	0.00	51.30	12	2,882	0.42%
2022/12/30	4	52.00	3	51.87	51.90	1	2,868	0.03%
2022/12/29	0	0.00	2	51.15	51.00	-2	2,841	-0.07%
2022/12/28	4	52.35	0	0.00	52.30	4	2,828	0.14%
2022/12/27	0	0.00	2	51.80	52.00	-2	2,786	-0.07%
2022/12/26	0.4	51.80	2.1	51.40	51.10	-1.7	2,790	-0.06%
2022/12/23	7	51.34	0	0.00	51.40	7	2,805	0.25%
2022/12/22	1.1	52.02	0	0.00	52.00	1.1	2,833	0.04%
2022/12/21	0	0.00	1	51.30	50.60	-1	2,832	-0.04%
2022/12/20	13	52.03	0	0.00	51.00	13	2,826	0.46%
2022/12/19	1	51.80	18	52.00	51.90	-17	2,840	-0.60%
2022/12/16	1	52.50	0	0.00	52.60	1	2,839	0.04%
2022/12/13	5	53.50	3	53.77	53.70	2	2,770	0.07%
2022/12/12	0	0.00	5	52.80	52.80	-5	2,691	-0.19%
2022/12/09	0	0.00	1	53.00	53.20	-1	2,735	-0.04%
2022/12/08	0	0.00	1	52.60	52.70	-1	2,718	-0.04%
2022/12/07	11	53.05	7.1	52.79	52.80	3.9	2,711	0.14%
2022/12/06	12.1	53.33	0	0.00	53.20	12.1	2,685	0.45%
2022/12/05	4	54.35	2.1	54.40	54.20	2	2,636	0.07%
2022/12/02	38.1	53.65	3	53.77	54.00	35.1	2,540	1.38%
2022/12/01	3	52.20	2.1	52.17	51.90	0.9	2,378	0.04%
2022/11/30	2.1	50.89	6	51.83	52.10	-3.9	2,386	-0.16%
2022/11/29	2	49.90	2	49.90	50.10	0	2,294	0.00%
2022/11/28	0	0.00	0.1	49.50	49.95	-0.1	2,280	0.00%
2022/11/25	0.1	49.90	0	0.00	49.95	0.1	2,287	0.00%
2022/11/24	0	0.00	1	50.00	49.85	-1	2,284	-0.04%
2022/11/23	1	49.90	1	49.90	49.75	0	2,299	0.00%
2022/11/22	1	49.80	0	0.00	50.00	1	2,324	0.04%
2022/11/17	0	0.00	2.1	49.96	49.90	-2.1	2,354	-0.09%
2022/11/16	10.1	50.08	9	50.18	50.10	1.1	2,340	0.05%
2022/11/14	2	49.20	3	49.37	49.50	-1	2,234	-0.04%
2022/11/11	13	48.16	36.1	48.71	48.85	-23.1	2,177	-1.06%
2022/11/10	3	47.60	3	47.68	47.55	0	2,115	0.00%
2022/11/09	0	0.00	4	48.24	48.20	-4	2,098	-0.19%
2022/11/08	0	46.85	0	0.00	46.85	0	2,079	0.00%
2022/11/07	15	46.18	0.1	46.20	46.30	15	2,114	0.71%
2022/11/04	4.1	45.45	4	45.69	45.65	0.1	2,160	0.00%
2022/11/02	2	45.60	4	45.65	45.70	-2	2,194	-0.09%
2022/11/01	0	0.00	0.2	45.25	45.45	-0.2	2,199	-0.01%
2022/10/26	3	45.70	0	0.00	45.50	3	2,227	0.13%
2022/10/19	4	46.20	3	46.77	46.00	1	2,210	0.05%
2022/10/18	3	46.95	0	0.00	46.30	3	2,214	0.14%
2022/10/17	1	46.30	9	46.29	46.45	-8	2,258	-0.35%
2022/10/14	2	46.05	0	0.00	46.10	2	2,267	0.09%
2022/10/13	4	45.94	1	45.60	45.25	3	2,296	0.13%
2022/10/12	1	46.30	0	0.00	46.15	1	2,271	0.04%
2022/10/11	0	0.00	1	46.40	46.35	-1	2,287	-0.04%
2022/10/07	3	47.35	2.1	47.40	47.40	0.9	2,296	0.04%
2022/10/06	0	0.00	2	47.00	47.00	-2	2,319	-0.09%
2022/10/05	1.1	46.90	2	46.63	46.55	-0.9	2,364	-0.04%
2022/10/04	2	45.98	1	46.00	46.05	1	2,371	0.04%
2022/09/29	0	0.00	2	45.80	45.95	-2	2,429	-0.08%
2022/09/28	1	45.52	2	45.80	45.15	-1	2,452	-0.04%
2022/09/27	0	0.00	1	46.15	46.40	-1	2,460	-0.04%
2022/09/26	10	45.80	0	0.00	45.80	10	2,514	0.40%
2022/09/23	12	46.82	0	0.00	46.75	12	2,600	0.46%
2022/09/22	6	47.05	0	0.00	47.20	6	2,734	0.22%
2022/09/21	1	47.80	76	47.35	47.35	-75	2,775	-2.70%
2022/09/20	1	48.30	1	48.15	48.30	0	2,770	0.00%
2022/09/19	462	47.98	0	0.00	48.00	462	2,802	16.49%	大買/鉅額交易
2022/09/16	3	48.33	0.1	48.50	48.00	3	2,831	0.10%
2022/09/15	0.1	49.10	1	49.20	48.90	-1	2,827	-0.03%
2022/09/14	1	48.80	11	48.86	48.85	-10	2,866	-0.35%
2022/09/13	7	49.73	3	49.88	49.80	4	2,901	0.14%
2022/09/12	0	0.00	1	48.90	49.00	-1	3,011	-0.03%
2022/09/08	0	0.00	1	47.55	48.10	-1	3,178	-0.03%
2022/09/07	2.4	47.28	0	0.00	47.15	2.4	3,249	0.07%
2022/09/06	4	48.60	0	0.00	48.15	4	3,297	0.12%
2022/09/05	5	50.10	0	0.00	50.10	5	3,312	0.15%
2022/09/02	1	50.60	1	50.20	50.10	0	3,404	0.00%
2022/09/01	1	50.20	1	50.20	50.20	0	3,454	0.00%
2022/08/31	0	0.00	1	50.50	50.60	-1	3,532	-0.03%
2022/08/29	0.1	50.50	4	50.40	50.20	-3.9	3,669	-0.11%
2022/08/26	1	51.00	2	51.30	51.60	-1	3,781	-0.03%
2022/08/25	3	50.70	1	50.60	50.70	2	4,102	0.05%
2022/08/24	1	50.10	0	0.00	50.30	1	4,467	0.02%
2022/08/23	0	0.00	4	50.10	50.00	-4	6,013	-0.07%
2022/08/22	5	50.12	1	50.10	50.20	4	6,194	0.06%
2022/08/19	1	50.10	1	50.40	50.60	0	6,346	0.00%
2022/08/17	1	50.30	0	0.00	50.40	1	6,540	0.02%
2022/08/16	2	50.30	3	50.37	50.40	-1	6,623	-0.02%
2022/08/15	2	50.99	0	0.00	50.40	2	6,717	0.03%
2022/08/12	3	51.13	5	50.94	51.10	-2	6,721	-0.03%
2022/08/11	14	50.67	2.1	50.49	50.60	11.9	6,755	0.18%
2022/08/10	1	49.80	1	49.90	49.80	0	6,770	0.00%
2022/08/09	4.1	49.14	1	48.80	49.10	3.1	6,837	0.05%
2022/08/08	2	48.30	2	48.70	48.60	0	6,957	0.00%
2022/08/05	3	48.73	1	48.85	48.85	2	7,083	0.03%
2022/08/04	2.1	47.81	0.2	48.20	47.95	1.8	7,101	0.03%
2022/08/02	1.3	48.37	0	0.00	48.30	1.3	7,144	0.02%
2022/08/01	1	49.65	0	0.00	49.50	1	7,140	0.01%
2022/07/29	1	49.80	1.1	49.22	49.25	-0.1	7,144	0.00%
2022/07/28	0	0.00	2	49.30	49.30	-2	7,157	-0.03%
2022/07/27	4	49.05	0	0.00	49.00	4	7,182	0.06%
2022/07/26	2	48.80	2	48.85	48.70	0	7,202	0.00%
2022/07/22	1	49.10	1	49.45	49.20	0	7,219	0.00%
2022/07/21	8	48.64	2	48.03	48.75	6	7,194	0.08%
2022/07/20	11.1	47.50	2	47.55	47.50	9.1	7,182	0.13%
2022/07/19	1	46.90	1	46.80	46.90	0	7,176	0.00%
2022/07/18	3	46.97	5	47.13	47.00	-2	7,226	-0.03%
2022/07/15	2	46.57	2	46.30	46.60	0	7,237	0.00%
2022/07/14	3	46.65	1	46.85	46.80	2	7,239	0.03%
2022/07/13	2.1	46.48	9	47.13	47.05	-6.9	7,246	-0.10%
2022/07/11	4	46.38	4.1	46.40	46.25	-0.1	7,196	0.00%
2022/07/08	1.1	46.18	0	0.00	46.05	1.1	7,190	0.02%
2022/07/07	1	46.14	1	46.10	46.25	0	7,184	0.00%
2022/07/06	1	46.00	0	0.00	45.10	1	7,162	0.01%
2022/07/05	5.1	46.11	5	46.60	46.55	0.1	7,137	0.00%
2022/07/04	1.7	45.96	1.7	46.22	45.70	0	7,133	0.00%
2022/07/01	2.1	48.12	4.6	48.49	47.00	-2.5	7,121	-0.03%
2022/06/30	28.1	49.72	17.4	49.69	49.30	10.7	7,040	0.15%
2022/06/29	1	52.00	0	0.00	52.20	1	6,921	0.01%
2022/06/27	1	53.70	1	53.50	53.60	0	6,921	0.00%
2022/06/24	1	53.10	1	53.10	52.70	0	6,897	0.00%
2022/06/23	0	0.00	1	52.70	52.50	-1	6,879	-0.01%
2022/06/22	57	53.75	252	53.06	53.20	-195	6,844	-2.85%	大賣/鉅額交易
2022/06/21	1	54.40	3	54.27	54.60	-2	6,830	-0.03%
2022/06/20	601	53.78	9.2	54.15	52.90	591.8	6,795	8.71%	大買/鉅額交易
2022/06/17	2	54.40	3	54.30	55.50	-1	6,680	-0.01%
2022/06/16	1.1	56.14	1	56.10	55.20	0.1	6,524	0.00%
2022/06/15	5	56.62	3	56.63	56.20	2	6,514	0.03%
2022/06/14	2.1	56.48	3	56.00	56.40	-0.9	6,485	-0.01%
2022/06/13	7.1	55.42	2	55.50	55.50	5.1	6,436	0.08%
2022/06/10	2.1	56.56	2	56.55	56.40	0.1	6,353	0.00%
2022/06/09	1.1	56.78	4	56.50	56.40	-2.9	6,310	-0.05%
2022/06/08	2.1	56.79	1	56.50	56.40	1.1	6,213	0.02%
2022/06/07	0.4	56.78	0	0.00	56.20	0.4	6,155	0.01%
2022/06/06	6	56.50	1	56.30	56.30	5	6,090	0.08%
2022/06/02	20.1	56.69	6	56.80	56.50	14.1	5,993	0.24%
2022/06/01	19.1	55.95	20.1	55.67	56.00	-1	5,706	-0.02%
2022/05/31	114.1	54.17	208	55.55	54.60	-93.9	5,360	-1.75%	大買/大賣/
2022/05/30	272	54.06	0	0.00	54.30	272	3,832	7.10%	大買/鉅額交易
2022/05/27	15	54.47	0	0.00	54.60	15	3,693	0.41%
2022/05/26	124	54.32	3	54.57	54.40	121	3,640	3.32%	大買/鉅額交易
2022/05/25	6	53.37	3	54.17	54.40	3	3,678	0.08%
2022/05/24	121	53.46	0	0.00	53.20	121	3,683	3.28%	大買/鉅額交易
2022/05/23	69	53.97	0	0.00	53.80	69	3,696	1.87%
2022/05/20	1	54.20	0	0.00	54.50	1	3,641	0.03%
2022/05/19	2	54.10	0	0.00	54.00	2	3,686	0.05%
2022/05/18	1	55.60	3	55.40	55.60	-2	3,604	-0.06%
2022/05/17	7	54.86	0	0.00	54.90	7	3,578	0.20%
2022/05/16	9	56.49	3	56.50	55.90	6	3,497	0.17%
2022/05/13	10	58.64	0	0.00	58.50	10	3,385	0.30%
2022/05/12	0	0.00	4	61.55	61.00	-4	3,285	-0.12%
2022/05/11	0	0.00	7	61.61	61.30	-7	3,294	-0.21%
2022/05/10	1	60.61	60	60.80	61.50	-59	3,401	-1.73%
2022/05/09	0	0.00	57	60.50	60.50	-57	3,395	-1.68%
2022/05/06	0	0.00	24	60.73	60.50	-24	3,424	-0.70%
2022/05/05	0	0.00	90	61.04	61.30	-90	3,468	-2.59%
2022/05/04	1	60.11	70	60.56	60.80	-69	3,484	-1.98%
2022/05/03	0	0.00	343	59.15	59.90	-343	3,499	-9.80%	大賣/鉅額交易
2022/04/28	343.1	58.37	0.1	58.70	59.00	343.1	3,522	9.74%	大買/鉅額交易
2022/04/27	2	57.85	1	58.80	58.50	1	3,536	0.03%
2022/04/26	4	59.15	1.1	59.41	59.40	3	3,534	0.08%
2022/04/25	1.2	59.24	0	0.00	59.50	1.2	3,530	0.03%
2022/04/22	4	59.75	0	0.00	60.60	4	3,496	0.11%
2022/04/21	0	0.00	2.1	60.51	60.70	-2.1	3,469	-0.06%
2022/04/20	1.2	60.48	1	60.50	60.50	0.2	3,461	0.01%
2022/04/19	1.1	60.53	0	0.00	60.10	1.1	3,474	0.03%
2022/04/18	0	0.00	1	60.60	60.60	-1	3,473	-0.03%
2022/04/15	5	60.58	3.4	60.62	60.60	1.6	3,480	0.05%
2022/04/14	0	0.00	3	61.20	61.10	-3	3,541	-0.08%
2022/04/13	0	0.00	1	60.70	61.40	-1	3,592	-0.03%
2022/04/11	2.1	60.21	1	60.10	60.20	1.1	3,787	0.03%
2022/04/08	1	61.00	4	61.00	60.80	-3	3,784	-0.08%
2022/04/07	3	61.23	0	0.00	60.80	3	3,773	0.08%
2022/04/06	3	61.90	1	61.60	61.80	2	3,737	0.05%
2022/04/01	1	62.10	0	0.00	62.10	1	3,705	0.03%
2022/03/31	2	63.30	0	0.00	62.80	2	3,688	0.05%
2022/03/30	10	62.80	0	0.00	62.60	10	3,663	0.27%
2022/03/29	2	62.95	2	63.00	62.70	0	3,649	0.00%
2022/03/28	0	0.00	2	62.50	63.20	-2	3,650	-0.05%
2022/03/24	0	0.00	2	62.75	63.30	-2	3,651	-0.05%
2022/03/22	0	0.00	1	62.60	62.80	-1	3,661	-0.03%
2022/03/21	2	62.85	1	62.90	62.30	1	3,677	0.03%
2022/03/18	0	0.00	1	63.09	62.70	-1	3,685	-0.03%
2022/03/17	1	62.30	5	62.66	62.90	-4	3,647	-0.11%
2022/03/14	0	0.00	0	62.20	62.10	0	3,671	0.00%
2022/03/10	1.5	62.78	26	62.90	63.00	-24.5	3,775	-0.65%
2022/03/09	2	62.15	0	0.00	61.90	2	3,785	0.05%
2022/03/08	1	62.00	1	62.10	61.90	0	3,808	0.00%
2022/03/07	1	61.90	1	62.10	62.60	0	3,803	0.00%
2022/03/04	0	0.00	2	64.10	63.70	-2	3,830	-0.05%
2022/03/03	2	64.70	79	64.81	64.70	-77	3,864	-1.99%
2022/03/02	200	64.85	7	64.86	64.80	193	3,932	4.91%	大買/鉅額交易
2022/03/01	3	65.30	6	64.87	64.80	-3	3,908	-0.08%
2022/02/25	4	63.73	11	64.00	63.80	-7	3,836	-0.18%
2022/02/24	1	63.60	31	63.75	63.70	-30	3,779	-0.79%
2022/02/23	1	64.00	11	64.48	64.60	-10	3,696	-0.27%
2022/02/22	0	0.00	10	63.82	63.90	-10	3,637	-0.27%
2022/02/21	20	64.10	10	63.94	64.00	10	3,645	0.27%
2022/02/18	0	0.00	7	63.00	63.00	-7	3,636	-0.19%
2022/02/17	0	0.00	24	63.12	63.10	-24	3,784	-0.63%
2022/02/16	0	0.00	7	62.90	62.90	-7	3,852	-0.18%
2022/02/14	5	62.10	0	0.00	62.30	5	4,021	0.12%
2022/02/11	1	62.60	3	62.97	63.30	-2	4,071	-0.05%
2022/02/10	17	63.39	44	63.54	63.60	-27	4,106	-0.66%
2022/02/08	3	60.67	2	60.95	61.10	1	4,088	0.02%
2022/02/07	52	60.08	1	61.00	60.20	51	4,198	1.21%
2022/01/26	2	60.15	6	60.48	60.00	-4	4,219	-0.09%
2022/01/25	5.1	60.80	0	0.00	60.40	5.1	4,375	0.12%
2022/01/24	4	61.58	0	0.00	61.50	4	4,369	0.09%
2022/01/21	1	61.40	2	62.30	62.00	-1	4,417	-0.02%
2022/01/20	3.1	61.79	1	62.20	62.00	2.1	4,457	0.05%
2022/01/19	3	62.27	3	62.00	62.00	0	4,484	0.00%
2022/01/18	5	63.16	0	0.00	62.60	5	4,506	0.11%
2022/01/14	1.1	62.42	1.4	62.46	62.40	-0.3	4,656	-0.01%
2022/01/13	0	0.00	7	63.20	63.30	-7	4,815	-0.15%
2022/01/12	3.1	62.90	0	0.00	63.30	3.1	4,944	0.06%
2022/01/11	60.2	63.74	0	0.00	63.40	60.2	5,062	1.19%
2022/01/10	7	64.01	0	0.00	64.00	7	5,313	0.13%
2022/01/07	5	65.18	0	0.00	64.20	5	5,567	0.09%
2022/01/06	1	65.40	43	65.64	65.70	-42	5,601	-0.75%
2022/01/05	13.3	66.35	47	66.24	66.20	-33.7	5,650	-0.60%
2022/01/04	2	64.10	0	0.00	64.50	2	5,601	0.04%
2022/01/03	2	64.15	0	0.00	64.20	2	5,781	0.03%
2021/12/30	7	65.04	0	0.00	64.90	7	5,923	0.12%
2021/12/29	0	0.00	0.2	64.90	64.90	-0.2	6,247	0.00%
2021/12/28	0	0.00	2	64.80	65.00	-2	6,623	-0.03%
2021/12/27	0	0.00	7	64.94	65.00	-7	7,234	-0.10%
2021/12/24	2	64.70	1	64.60	64.60	1	7,497	0.01%
2021/12/23	5	64.70	6	64.53	64.60	-1	7,932	-0.01%
2021/12/20	1	63.70	0	0.00	63.60	1	8,387	0.01%
2021/12/10	3	65.30	0	0.00	65.30	3	9,585	0.03%
2021/12/09	0	0.00	1	64.80	65.20	-1	9,552	-0.01%
2021/12/08	3	64.37	13	64.45	64.30	-10	9,529	-0.10%
2021/12/07	16.2	64.32	0	0.00	64.30	16.2	9,514	0.17%
2021/12/06	2	64.20	0	0.00	65.50	2	9,462	0.02%
2021/12/03	5	64.50	0	0.00	64.40	5	9,490	0.05%
2021/12/02	15.2	64.43	0	0.00	64.30	15.2	9,489	0.16%
2021/12/01	1.1	64.79	1	64.90	64.90	0.1	9,490	0.00%
2021/11/29	16	64.34	11	64.17	65.00	5	9,497	0.05%
2021/11/26	11.6	65.15	0	0.00	65.10	11.6	9,469	0.12%
2021/11/25	7.2	66.74	2	66.80	66.60	5.2	9,412	0.06%
2021/11/24	226	67.14	68	66.72	67.10	158	9,427	1.68%	大買/鉅額交易
2021/11/23	6.1	66.58	0	0.00	66.60	6.1	9,460	0.06%
2021/11/19	3.5	66.89	1	66.70	66.70	2.5	9,486	0.03%
2021/11/17	8.2	67.17	1	66.90	66.90	7.2	9,682	0.07%
2021/11/16	13	67.00	0	0.00	67.30	13	9,779	0.13%
2021/11/12	1.2	68.95	6	68.93	68.90	-4.8	9,928	-0.05%
2021/11/11	9	69.88	5	70.42	69.30	4	9,930	0.04%
2021/11/10	36	70.01	8	69.95	70.20	28	9,851	0.28%
2021/11/09	0	0.00	1	70.20	69.60	-1	9,853	-0.01%
2021/11/08	1	69.20	11	69.50	69.60	-10	9,847	-0.10%
2021/11/05	0	0.00	3	69.67	70.00	-3	9,845	-0.03%
2021/11/04	15	70.67	21	70.60	70.00	-6	9,782	-0.06%
2021/11/03	1	69.70	2	69.70	69.80	-1	9,643	-0.01%
2021/11/02	3	69.40	5	69.72	69.10	-2	9,609	-0.02%
2021/11/01	22	68.56	0	0.00	68.60	22	9,474	0.23%
2021/10/29	1	68.60	0	0.00	68.80	1	9,456	0.01%
2021/10/28	0	0.00	8	68.73	68.60	-8	9,393	-0.09%
2021/10/27	10	67.51	0	0.00	67.70	10	9,316	0.11%
2021/10/26	0	0.00	3	67.87	68.00	-3	9,311	-0.03%
2021/10/25	25.2	68.50	13	68.48	68.30	12.2	9,279	0.13%
2021/10/22	3.2	67.84	4	67.93	67.90	-0.8	9,259	-0.01%
2021/10/21	11	66.92	252	67.53	66.50	-241	9,213	-2.62%	大賣/鉅額交易
2021/10/20	259	68.33	38	67.50	67.90	221	9,154	2.41%	大買/鉅額交易
2021/10/19	1	68.50	49	68.59	68.00	-48	9,037	-0.53%
2021/10/18	20	69.55	5	69.94	68.70	15	8,913	0.17%
2021/10/15	7	70.44	7	70.60	70.80	0	8,729	0.00%
2021/10/14	1	69.50	0	0.00	68.50	1	8,527	0.01%
2021/10/12	3	68.40	12	68.08	67.90	-9	8,397	-0.11%
2021/10/08	7	70.43	7	70.36	70.10	0	8,305	0.00%
2021/10/07	25	69.54	11	69.28	69.40	14	8,151	0.17%
2021/10/06	2	69.20	3	69.47	68.30	-1	8,078	-0.01%
2021/10/05	0.1	69.70	24	70.30	71.20	-23.9	7,773	-0.31%
2021/10/04	12	70.73	29.3	70.18	70.90	-17.3	7,414	-0.23%
2021/10/01	11	68.69	16	68.73	67.60	-5	6,842	-0.07%
2021/09/30	17	70.78	49	70.65	70.30	-32	6,600	-0.48%
2021/09/29	5	68.82	4	68.55	68.70	1	6,218	0.02%
2021/09/28	1	68.40	12	69.13	69.40	-11	6,209	-0.18%
2021/09/27	14.3	68.66	10	68.80	68.80	4.3	6,058	0.07%
2021/09/24	27	68.81	46	68.93	68.70	-19	5,961	-0.32%
2021/09/23	25	67.54	24.5	67.94	68.00	0.5	5,645	0.01%
2021/09/22	6	65.17	0	0.00	66.20	6	5,330	0.11%
2021/09/17	13	65.50	18	66.24	66.50	-5	5,240	-0.10%
2021/09/16	1	64.60	0	0.00	64.40	1	5,113	0.02%
2021/09/15	50	65.53	53	65.65	65.00	-3	5,073	-0.06%
2021/09/14	2.2	62.91	5	62.84	62.80	-2.9	4,849	-0.06%
2021/09/10	2	63.45	0	0.00	63.50	2	4,890	0.04%
2021/09/09	1.2	63.50	0	0.00	63.50	1.2	5,004	0.02%
2021/09/08	2	63.50	0	0.00	62.90	2	5,002	0.04%
2021/09/07	1	64.50	0	0.00	64.30	1	4,951	0.02%
2021/09/06	30	65.00	0	0.00	64.00	30	4,946	0.61%
2021/09/03	80.2	64.52	1	64.80	64.90	79.2	4,952	1.60%
2021/09/02	3	64.43	550	65.06	64.20	-547	4,909	-11.14%	大賣/鉅額交易
2021/09/01	30	65.78	0	0.00	65.60	30	4,851	0.62%
2021/08/31	21	65.56	0	0.00	66.30	21	4,845	0.43%
2021/08/30	1	65.90	0	0.00	66.20	1	4,853	0.02%
2021/08/27	201	66.19	1	66.30	66.20	200	4,900	4.08%	大買/鉅額交易
2021/08/26	25	65.18	1	65.40	65.70	24	4,919	0.49%
2021/08/25	22.3	65.64	5	65.94	65.70	17.3	5,051	0.34%
2021/08/24	257	66.60	3	67.03	65.70	254	5,050	5.03%	大買/鉅額交易
2021/08/23	7.2	66.69	3.3	66.68	67.30	3.9	5,006	0.08%
2021/08/20	302	65.66	8	64.98	65.90	294	4,871	6.04%	大買/鉅額交易
2021/08/19	7.3	64.59	3	64.60	64.50	4.3	4,791	0.09%
2021/08/18	14	65.34	6	65.40	66.80	8	4,610	0.17%
2021/08/17	1	64.20	22	64.46	64.40	-21	4,482	-0.47%
2021/08/16	9	63.94	3	63.50	63.90	6	4,440	0.14%
2021/08/13	2	63.80	9	63.94	64.00	-7	4,433	-0.16%
2021/08/12	0	0.00	1	63.70	63.80	-1	4,405	-0.02%
2021/08/11	3	62.67	0	0.00	63.30	3	4,404	0.07%
2021/08/10	3	62.27	0	0.00	62.20	3	4,479	0.07%
2021/08/09	1	62.60	1	63.40	62.80	0	4,608	0.00%
2021/08/06	0	0.00	6	63.47	63.70	-6	4,665	-0.13%
2021/08/05	2	63.25	3	63.20	63.20	-1	4,772	-0.02%
2021/08/04	1	62.00	400	62.00	62.10	-399	4,972	-8.02%	大賣/鉅額交易
2021/08/03	2	61.80	0	0.00	62.30	2	5,070	0.04%
2021/07/30	7	61.77	11	61.64	61.60	-4	5,173	-0.08%
2021/07/29	11	62.50	264	62.68	62.70	-253	5,196	-4.87%	大賣/鉅額交易
2021/07/28	2	61.55	1,149	62.03	62.20	-1,147	5,306	-21.61%	大賣/鉅額交易
2021/07/27	2	62.50	300	62.53	62.50	-298	5,499	-5.42%	大賣/鉅額交易
2021/07/26	6	62.75	0	0.00	63.10	6	5,680	0.11%
2021/07/23	2	62.20	0	0.00	62.60	2	5,639	0.04%
2021/07/21	7	63.27	6	64.20	63.00	1	5,794	0.02%
2021/07/20	2	64.80	18	64.64	64.20	-16	5,755	-0.28%
2021/07/15	1	66.50	1	66.60	66.70	0	6,086	0.00%
2021/07/14	0	0.00	10	65.80	65.80	-10	6,100	-0.16%
2021/07/13	12	66.60	7	66.30	66.10	5	6,153	0.08%
2021/07/12	0	0.00	6	65.58	65.80	-6	6,170	-0.10%
2021/07/09	1	65.00	2	65.00	65.00	-1	6,253	-0.02%
2021/07/08	0	0.00	1.8	65.78	65.50	-1.8	6,399	-0.03%
2021/07/07	0	0.00	2	65.70	65.50	-2	6,501	-0.03%
2021/07/06	5	66.00	7	66.00	66.00	-2	6,572	-0.03%
2021/07/05	3	66.90	8	66.55	67.00	-5	6,628	-0.08%
2021/07/02	2	64.70	1.1	64.89	65.00	0.9	6,607	0.01%
2021/07/01	6	65.20	0.8	66.00	65.10	5.2	6,709	0.08%
2021/06/30	0	0.00	5	65.84	65.70	-5	6,760	-0.07%
2021/06/28	0	0.00	6	65.22	65.30	-6	7,157	-0.08%
2021/06/25	3	65.67	0	0.00	65.60	3	7,238	0.04%
2021/06/24	0	0.00	3	65.53	65.40	-3	7,302	-0.04%
2021/06/23	10	64.80	1	65.40	65.10	9	7,422	0.12%
2021/06/22	5	63.92	0	0.00	63.90	5	7,633	0.07%
2021/06/21	10	64.56	1	64.20	64.20	9	7,891	0.11%
2021/06/18	7	65.89	9	65.73	65.70	-2	8,989	-0.02%
2021/06/17	2	64.90	3	64.93	65.00	-1	9,076	-0.01%
2021/06/16	9	64.80	16	64.64	64.60	-7	9,342	-0.07%
2021/06/15	2	65.25	0	0.00	65.00	2	9,745	0.02%
2021/06/11	0	0.00	1	64.70	64.90	-1	10,415	-0.01%
2021/06/10	0	0.00	0	64.10	64.20	0	10,545	0.00%
2021/06/09	1	63.60	0	0.00	63.40	1	10,719	0.01%
2021/06/08	5	64.50	10	64.40	64.40	-5	11,187	-0.04%
2021/06/07	3	63.13	5	63.80	63.50	-2	11,381	-0.02%
2021/06/04	4	63.98	2	64.00	64.00	2	11,419	0.02%
2021/06/03	5	65.24	20	65.07	65.10	-15	11,503	-0.13%
2021/06/02	1	66.20	3	66.80	65.90	-2	11,547	-0.02%
2021/06/01	1	65.90	2	66.30	66.40	-1	11,512	-0.01%
2021/05/31	3	65.20	3	65.10	65.30	0	11,685	0.00%
2021/05/28	2	64.90	2	65.05	64.60	0	11,746	0.00%
2021/05/27	0	0.00	0.3	64.00	64.00	-0.3	11,840	0.00%
2021/05/26	2	64.10	1	63.80	64.00	1	12,006	0.01%
2021/05/25	7	64.13	13.1	64.17	64.30	-6.1	12,460	-0.05%
2021/05/24	5	63.40	5	62.60	63.50	0	13,058	0.00%
2021/05/21	8	62.84	1	64.00	63.10	7	13,201	0.05%
2021/05/19	12	62.16	1	62.80	62.10	11	13,616	0.08%
2021/05/18	2	61.45	14	61.96	62.70	-12	13,799	-0.09%
2021/05/17	3	58.00	20	57.40	57.80	-17	13,988	-0.12%
2021/05/14	6	60.85	5	61.48	60.90	1	14,093	0.01%
2021/05/13	0.3	61.64	0	0.00	61.20	0.3	14,457	0.00%
2021/05/12	12.2	60.01	22	59.84	59.80	-9.8	14,679	-0.07%
2021/05/11	10	62.77	5	62.90	62.00	5	15,153	0.03%
2021/05/10	2	65.00	0	0.00	65.40	2	15,223	0.01%
2021/05/07	4	65.95	1	65.90	66.20	3	15,477	0.02%
2021/05/06	5.3	64.00	1	64.80	64.40	4.3	15,780	0.03%
2021/05/05	7	64.60	2	65.00	63.60	5	16,217	0.03%
2021/05/04	20.2	63.92	12	63.97	64.20	8.2	16,250	0.05%
2021/05/03	33.6	66.80	10	67.25	66.70	23.6	16,320	0.14%
2021/04/29	11	69.05	0.4	69.50	69.00	10.6	16,341	0.06%
2021/04/28	8	69.83	0	0.00	69.70	8	16,457	0.05%
2021/04/27	5	70.56	8	70.78	70.70	-3	16,704	-0.02%
2021/04/26	17.6	69.69	0	0.00	69.60	17.6	16,916	0.10%
2021/04/23	15.3	69.45	2	69.70	69.60	13.3	17,894	0.07%
2021/04/22	46	70.01	3	69.90	69.30	43	19,364	0.22%
2021/04/21	11	70.91	7	71.37	70.80	4	21,177	0.02%
2021/04/20	3	71.13	2	71.45	71.00	1	23,422	0.00%
2021/04/19	8.1	71.09	0	0.00	71.10	8.1	24,127	0.03%
2021/04/16	3	71.50	3	71.60	71.70	0	24,288	0.00%
2021/04/15	18.5	70.38	2	70.90	70.80	16.4	24,357	0.07%
2021/04/14	16	70.88	6	72.30	71.10	10	24,344	0.04%
2021/04/13	5	73.12	15	72.40	72.10	-10	24,468	-0.04%
2021/04/12	20	72.19	3	72.33	72.10	17	24,572	0.07%
2021/04/09	23	72.25	4	72.48	72.00	19	24,711	0.08%
2021/04/08	17	72.35	8	72.40	72.30	9	24,687	0.04%
2021/04/07	1,069	72.81	4.5	72.92	73.10	1,064.5	24,603	4.33%	大買/鉅額交易
2021/04/06	9	72.34	9	72.46	72.10	0	24,526	0.00%
2021/04/01	17.3	71.92	186	72.48	71.90	-168.8	24,495	-0.69%	大賣/鉅額交易
2021/03/31	30.8	73.02	30.3	72.95	72.60	0.5	24,416	0.00%
2021/03/30	6	74.42	4	74.68	74.80	2	24,191	0.01%
2021/03/29	9	74.22	14	74.34	74.10	-5	24,121	-0.02%
2021/03/26	11	73.95	23	73.95	73.80	-12	24,108	-0.05%
2021/03/25	21.3	74.34	34	74.83	74.10	-12.7	24,013	-0.05%
2021/03/24	30	75.86	42	75.99	75.40	-12	23,836	-0.05%
2021/03/23	191	78.12	53	77.05	76.10	138	23,564	0.59%	大買/鉅額交易
2021/03/22	15	73.23	36	73.77	74.00	-21	22,465	-0.09%
2021/03/19	31	73.48	36	73.63	73.00	-5	22,308	-0.02%
2021/03/18	33	74.81	66.2	74.86	74.80	-33.2	22,105	-0.15%
2021/03/17	125	74.70	161	74.55	73.40	-36	21,765	-0.17%	大買/大賣/
2021/03/16	129	72.77	6	72.82	72.50	123	21,200	0.58%	大買/鉅額交易
2021/03/15	217	72.49	19	72.78	72.80	198	21,150	0.94%	大買/鉅額交易
2021/03/12	43	72.82	16.5	72.92	73.30	26.5	21,192	0.13%
2021/03/11	9.5	71.25	11	70.99	71.30	-1.5	21,120	-0.01%
2021/03/10	442	69.88	11.1	69.65	69.60	430.9	20,960	2.06%	大買/鉅額交易
2021/03/09	8	68.69	1	67.70	69.00	7	20,933	0.03%
2021/03/08	40	69.97	12	69.08	69.00	28	20,785	0.13%
2021/03/05	13	70.62	6	70.13	70.00	7	20,689	0.03%
2021/03/04	5.1	71.29	26	70.75	70.50	-20.9	20,660	-0.10%
2021/03/03	3	69.57	1.7	70.13	70.80	1.3	20,431	0.01%
2021/03/02	1.1	69.46	0	0.00	69.30	1.1	20,303	0.01%
2021/02/26	24.1	70.22	20	70.20	70.00	4.1	20,163	0.02%
2021/02/25	31.5	71.91	28	72.40	71.30	3.5	19,931	0.02%
2021/02/24	36	71.58	63.4	71.84	70.60	-27.4	19,489	-0.14%
2021/02/23	76.1	69.73	4	70.05	69.70	72.1	18,843	0.38%
2021/02/22	24	70.05	118	69.76	69.70	-94	18,685	-0.50%	大賣/
2021/02/19	210	69.10	23	69.29	69.40	187	18,424	1.01%	大買/鉅額交易
2021/02/18	12.3	70.07	147	70.06	70.20	-134.7	18,213	-0.74%	大賣/鉅額交易
2021/02/17	265	70.09	25	69.86	69.90	240	17,982	1.33%	大買/鉅額交易
2021/02/05	22.3	70.79	7	71.60	70.40	15.3	17,708	0.09%
2021/02/04	11.6	70.39	15	70.63	70.40	-3.4	17,457	-0.02%
2021/02/03	465.1	73.79	463	73.20	72.50	2.1	17,039	0.01%	大買/大賣/
2021/02/02	49.1	75.12	17.5	74.53	73.60	31.6	16,672	0.19%
2021/02/01	24.5	73.73	10.1	73.23	74.90	14.4	15,953	0.09%
2021/01/29	100	75.63	41	78.13	74.80	59	15,757	0.37%
2021/01/28	89.8	77.07	49.2	75.69	77.20	40.6	15,459	0.26%
2021/01/27	67.2	77.79	57.8	76.74	78.20	9.4	15,072	0.06%
2021/01/26	6	75.45	4	74.68	74.40	2	14,563	0.01%
2021/01/25	6	75.27	7.3	75.34	75.30	-1.3	14,395	-0.01%
2021/01/22	10	74.87	14	74.27	75.60	-4	14,088	-0.03%
2021/01/21	22.5	73.14	9	72.96	72.50	13.5	13,851	0.10%
2021/01/20	17.6	73.24	22.5	73.49	72.10	-5	13,646	-0.04%
2021/01/19	25.6	76.10	18	76.13	76.00	7.6	13,299	0.06%
2021/01/18	34.1	76.54	561.6	74.34	77.30	-527.5	12,960	-4.07%	大賣/鉅額交易
2021/01/15	58	76.51	79.4	76.34	75.60	-21.4	11,917	-0.18%
2021/01/14	104.5	75.73	101.5	76.24	76.90	3	10,349	0.03%	大買/大賣/
2021/01/13	101.4	69.96	82	70.15	72.80	19.4	8,308	0.23%	大買/
2021/01/12	48.5	67.70	68	67.70	67.70	-19.5	5,923	-0.33%
2021/01/11	0	0.00	87.6	61.60	61.60	-87.6	5,142	-1.70%
2021/01/08	4	54.68	23	55.16	56.00	-19	4,890	-0.39%
2021/01/07	4	55.30	6.3	55.33	55.60	-2.3	4,712	-0.05%
2021/01/06	27	55.91	7	56.01	55.70	20	4,613	0.43%
2021/01/05	53.3	56.23	33	55.95	56.10	20.3	4,309	0.47%
2021/01/04	13	55.05	35	55.08	55.60	-22	4,071	-0.54%
2020/12/31	0	0.00	2,346	53.47	53.40	-2,346	3,844	-61.02%	大賣/鉅額交易
2020/12/30	2	53.40	0	0.00	53.60	2	3,760	0.05%
2020/12/29	2.4	53.44	7	53.41	53.40	-4.6	3,724	-0.12%
2020/12/28	0	0.00	10	54.27	54.00	-10	3,684	-0.27%
2020/12/25	13.1	53.74	9	53.66	53.70	4.1	3,627	0.11%
2020/12/24	63.1	53.07	14	53.09	52.70	49.1	3,521	1.39%
2020/12/23	4	52.13	3	52.20	52.10	1	3,454	0.03%
2020/12/22	0	0.00	0.4	52.50	52.00	-0.4	3,437	-0.01%
2020/12/21	19	52.26	0	0.00	52.20	19	3,413	0.56%
2020/12/18	15	52.16	0	0.00	51.90	15	3,403	0.44%
2020/12/17	0	0.00	0.1	53.00	52.60	-0.1	3,360	0.00%
2020/12/15	3	52.33	0	0.00	52.00	3	3,341	0.09%
2020/12/14	2	53.05	0.5	53.10	52.70	1.5	3,279	0.05%
2020/12/11	3	52.70	8	53.00	53.00	-5	3,205	-0.16%
2020/12/10	12.2	53.71	2	53.55	53.20	10.2	3,128	0.33%
2020/12/09	8.2	54.96	11	54.90	54.70	-2.8	2,998	-0.09%
2020/12/08	19.3	55.32	14	56.07	54.70	5.3	2,877	0.18%
2020/12/07	60.4	54.36	81.2	54.71	56.30	-20.8	2,632	-0.79%
2020/12/04	5	52.30	101	52.26	52.50	-96	2,227	-4.31%	大賣/
2020/12/03	2	51.85	5	52.20	51.60	-3	2,175	-0.14%
2020/12/02	5.7	52.24	49	52.40	52.20	-43.3	2,119	-2.04%
2020/12/01	0.1	52.40	9	52.61	52.40	-8.9	2,123	-0.42%
2020/11/30	15.2	52.18	2	52.40	52.60	13.2	2,111	0.63%
2020/11/27	1	52.20	0	0.00	52.10	1	2,002	0.05%
2020/11/26	0	0.00	1	52.10	52.20	-1	2,000	-0.05%
2020/11/25	3	51.63	0.2	51.80	51.60	2.8	2,039	0.14%
2020/11/24	3	51.87	9	52.06	51.60	-6	2,028	-0.30%
2020/11/23	4	52.45	1	52.30	52.40	3	2,003	0.15%
2020/11/20	1	51.90	0	0.00	52.10	1	1,960	0.05%
2020/11/19	0.1	51.90	0	0.00	51.50	0.1	1,946	0.00%
2020/11/18	2	51.80	0	51.70	51.80	2	1,948	0.10%
2020/11/17	0	0.00	1	51.40	51.30	-1	1,939	-0.05%
2020/11/16	1	51.40	0	0.00	51.50	1	1,987	0.05%
2020/11/13	8	51.15	0	0.00	51.00	8	1,988	0.40%
2020/11/12	0	0.00	1	52.30	52.30	-1	1,946	-0.05%
2020/11/11	2	52.20	3	52.00	52.30	-1	1,952	-0.05%
2020/11/10	0	0.00	4	51.83	51.60	-4	1,934	-0.21%
2020/11/09	2	51.50	0	0.00	51.70	2	1,966	0.10%
2020/11/06	200	51.37	3	51.43	51.30	197	1,968	10.01%	大買/鉅額交易
2020/11/03	1.1	50.80	1	50.90	51.10	0.1	2,012	0.00%
2020/10/30	1	50.20	0	0.00	50.10	1	2,045	0.05%
2020/10/29	2	50.40	0	0.00	50.40	2	2,036	0.10%
2020/10/28	2	51.00	0	0.00	51.00	2	2,052	0.10%
2020/10/27	1	51.20	0	0.00	51.20	1	2,070	0.05%
2020/10/23	1	51.30	0	0.00	51.70	1	2,118	0.05%
2020/10/22	1	51.50	6	51.33	51.30	-5	2,165	-0.23%
2020/10/21	0	0.00	9	51.73	51.40	-9	2,221	-0.41%
2020/10/19	0	0.00	3	52.10	51.90	-3	2,330	-0.13%
2020/10/16	1	51.80	0	0.00	51.20	1	2,420	0.04%
2020/10/14	1	52.00	2	52.30	51.80	-1	2,580	-0.04%
2020/10/12	1	51.70	0	0.00	52.00	1	2,723	0.04%
2020/10/08	0	0.00	1	52.00	52.10	-1	2,790	-0.04%
2020/10/06	0	0.00	70	51.87	51.90	-70	2,864	-2.44%
2020/10/05	2	51.00	1	52.00	51.00	1	2,886	0.03%
2020/09/30	0	0.00	100	51.50	51.50	-100	2,926	-3.42%
2020/09/28	1	50.90	0	0.00	51.00	1	3,033	0.03%
2020/09/25	1	50.50	0	0.00	50.40	1	3,081	0.03%
2020/09/24	4	50.45	0	0.00	50.30	4	3,106	0.13%
2020/09/23	4	51.28	0	0.00	51.40	4	3,069	0.13%
2020/09/22	5	51.88	0	0.00	52.00	5	3,132	0.16%
2020/09/21	0	0.00	1	53.50	53.00	-1	3,162	-0.03%
2020/09/17	2	52.90	0	0.00	52.90	2	3,232	0.06%
2020/09/15	2	52.90	5	53.00	53.20	-3	3,260	-0.09%
2020/09/11	2	52.20	0	0.00	52.70	2	3,368	0.06%
2020/09/10	0	0.00	0	52.30	52.30	0	3,385	0.00%
2020/09/09	1	52.00	0	0.00	52.10	1	3,405	0.03%
2020/09/08	5	52.36	0	0.00	52.30	5	3,422	0.15%
2020/09/07	0	0.00	24	52.85	52.70	-24	3,443	-0.70%
2020/09/04	5	52.56	0	0.00	52.50	5	3,478	0.14%
2020/09/03	0	0.00	1	54.10	53.30	-1	3,473	-0.03%
2020/08/31	2	52.20	62	53.06	52.20	-60	3,513	-1.71%
2020/08/28	2	53.00	0	0.00	53.00	2	3,494	0.06%
2020/08/27	0	0.00	1	52.80	53.10	-1	3,529	-0.03%
2020/08/25	0	0.00	1	53.00	53.10	-1	3,558	-0.03%
2020/08/21	2	51.70	1	52.20	51.80	1	3,590	0.03%
2020/08/20	9	51.13	1	51.10	51.20	8	3,581	0.22%
2020/08/19	1	53.70	0	0.00	53.50	1	3,523	0.03%
2020/08/17	0	0.00	55	53.92	54.30	-55	3,521	-1.56%
2020/08/14	1	53.50	8	53.60	53.60	-7	3,521	-0.20%
2020/08/12	5	53.60	0	0.00	53.60	5	3,485	0.14%
2020/08/11	1	53.90	0	0.00	53.70	1	3,501	0.03%
2020/08/07	1	54.20	0	0.00	54.30	1	3,561	0.03%
2020/08/04	0	0.00	0	54.50	54.50	0	3,614	0.00%
2020/08/03	2	54.00	0	0.00	53.90	2	3,640	0.05%
2020/07/31	1	54.20	0	0.00	54.20	1	3,640	0.03%
2020/07/30	1	54.70	0	0.00	54.80	1	3,669	0.03%
2020/07/29	1	53.50	0	0.00	53.70	1	3,676	0.03%
2020/07/28	23	54.94	130.1	54.85	53.60	-107.1	3,734	-2.87%	大賣/鉅額交易
2020/07/27	5	53.80	201	53.80	53.60	-196	3,923	-5.00%	大賣/鉅額交易
2020/07/24	10	54.59	1	55.00	54.20	9	3,912	0.23%
2020/07/23	3	55.37	327	55.99	55.30	-324	3,881	-8.35%	大賣/鉅額交易
2020/07/22	5	57.74	55	57.99	58.00	-50	3,845	-1.30%
2020/07/21	0	0.00	4	57.73	57.60	-4	3,757	-0.11%
2020/07/20	2	57.20	3	57.20	56.90	-1	3,695	-0.03%
2020/07/17	1	58.00	0	0.00	57.70	1	3,632	0.03%
2020/07/16	2	57.75	0	0.00	58.00	2	3,580	0.06%
2020/07/15	3	57.30	0	0.00	57.20	3	3,552	0.08%
2020/07/10	5	57.20	3	58.00	57.10	2	3,528	0.06%
2020/07/09	0.1	58.00	2	58.35	58.00	-1.9	3,536	-0.05%
2020/07/08	0	58.10	1	57.80	58.20	-1	3,499	-0.03%
2020/07/07	0	0.00	13	58.54	57.90	-13	3,496	-0.37%
2020/07/06	0	0.00	11	57.80	57.80	-11	3,540	-0.31%
2020/07/03	10	57.00	15	56.97	57.00	-5	3,549	-0.14%
2020/07/02	0	0.00	2	57.20	57.40	-2	3,543	-0.06%
2020/07/01	23	57.55	24	57.65	57.00	-1	3,542	-0.03%
2020/06/30	91	55.75	1	56.20	56.50	90	3,455	2.60%
2020/06/29	2	55.35	3	55.70	55.20	-1	3,419	-0.03%
2020/06/24	0	0.00	2	55.80	55.90	-2	3,392	-0.06%
2020/06/23	0	0.00	2	54.80	54.70	-2	3,334	-0.06%
2020/06/22	2	54.40	2	54.30	54.40	0	3,338	0.00%
2020/06/19	402	54.45	0	0.00	54.10	402	3,365	11.95%	大買/鉅額交易
2020/06/18	0	0.00	2	55.20	55.20	-2	3,317	-0.06%
2020/06/17	1.1	54.69	0	0.00	54.50	1.1	3,313	0.03%
2020/06/16	1	54.30	0	0.00	54.10	1	3,379	0.03%
2020/06/15	24	53.45	0	0.00	53.10	24	3,485	0.69%
2020/06/12	22	53.61	0	0.00	53.80	22	3,523	0.62%
2020/06/11	0	0.00	2	54.40	54.50	-2	3,600	-0.06%
2020/06/10	1	55.60	0	0.00	55.70	1	3,628	0.03%
2020/06/09	0	0.00	2	55.40	55.40	-2	3,744	-0.05%
2020/06/08	1	55.60	7	55.64	55.80	-6	3,846	-0.16%
2020/06/05	11	55.67	3	55.60	55.50	8	3,834	0.21%
2020/06/04	73	55.14	0	0.00	55.20	73	3,822	1.91%
2020/06/03	0	0.00	3.1	55.10	55.20	-3.1	3,835	-0.08%
2020/06/02	2	54.20	0	0.00	54.30	2	3,837	0.05%
2020/06/01	0	0.00	2.4	54.14	54.00	-2.4	3,825	-0.06%
2020/05/29	45	53.32	1	53.50	53.90	44	3,823	1.15%
2020/05/28	32	54.17	0	0.00	53.70	32	3,791	0.84%
2020/05/27	34	53.90	0	0.00	54.30	34	3,829	0.89%
2020/05/26	1	54.00	0	54.00	54.00	1	3,853	0.03%
2020/05/25	1	52.50	0	0.00	53.20	1	3,859	0.03%
2020/05/22	1	53.70	0	0.00	53.60	1	3,860	0.03%
2020/05/21	4	54.50	0	0.00	55.10	4	3,856	0.10%
2020/05/20	50	54.60	0	0.00	54.70	50	3,844	1.30%
2020/05/19	20	54.20	10	54.30	54.50	10	3,843	0.26%
2020/05/18	60	54.02	0	0.00	53.70	60	3,845	1.56%
2020/05/15	2.4	54.88	0	0.00	54.80	2.4	3,815	0.06%
2020/05/14	4	55.78	10	55.60	55.50	-6	3,778	-0.16%
2020/05/12	5	56.88	1	56.80	56.50	4	3,743	0.11%
2020/05/11	11	57.30	3	57.40	57.40	8	3,742	0.21%
2020/05/08	10	56.40	0	0.00	56.20	10	3,714	0.27%
2020/05/07	5	55.80	5	55.70	56.00	0	3,679	0.00%
2020/05/06	1	56.00	0	0.00	55.50	1	3,663	0.03%
2020/05/05	3	56.17	0	0.00	55.90	3	3,633	0.08%
2020/05/04	2	55.95	1	56.20	56.30	1	3,626	0.03%
2020/04/30	13	57.94	6.2	57.75	57.60	6.8	3,581	0.19%
2020/04/29	0	0.00	2	54.85	54.90	-2	3,414	-0.06%
2020/04/28	0	0.00	1	54.70	54.60	-1	3,425	-0.03%
2020/04/27	0	0.00	3.1	54.67	54.60	-3.1	3,521	-0.09%
2020/04/24	0	0.00	1	54.10	53.60	-1	3,505	-0.03%
2020/04/23	1	53.20	3	53.83	53.80	-2	3,521	-0.06%
2020/04/22	7	51.87	1	52.60	53.10	6	3,514	0.17%
2020/04/21	6	53.02	0	0.00	52.40	6	3,505	0.17%
2020/04/20	0	0.00	2	54.15	54.40	-2	3,478	-0.06%
2020/04/17	1	54.70	10	54.40	54.50	-9	3,472	-0.26%
2020/04/16	10	54.10	1	53.90	54.00	9	3,419	0.26%
2020/04/15	12	54.48	3	54.53	54.50	9	3,391	0.27%
2020/04/13	0	0.00	1	53.50	53.50	-1	3,353	-0.03%
2020/04/10	6	53.98	2	53.90	54.30	4	3,367	0.12%
2020/04/09	9	55.06	15	55.85	54.80	-6	3,354	-0.18%
2020/04/08	0	0.00	5	52.60	53.40	-5	3,239	-0.15%
2020/04/07	2	50.80	12	50.97	51.20	-10	3,189	-0.31%
2020/04/06	1	49.80	0	0.00	49.95	1	3,167	0.03%
2020/04/01	1	49.05	0	0.00	49.00	1	3,164	0.03%
2020/03/31	1	49.30	0	0.00	49.50	1	3,161	0.03%
2020/03/27	0.2	49.70	0	0.00	49.55	0.2	3,154	0.01%
2020/03/26	0	0.00	1	50.20	49.65	-1	3,135	-0.03%
2020/03/25	1	49.90	7	50.20	49.95	-6	3,165	-0.19%
2020/03/24	1	48.55	1	48.80	48.75	0	3,153	0.00%
2020/03/23	2	47.50	0	0.00	46.95	2	3,187	0.06%
2020/03/20	3	49.18	2.9	48.53	49.50	0.1	3,220	0.00%
2020/03/19	5	47.95	9	48.89	46.20	-4	3,172	-0.13%
2020/03/18	4	50.15	1	50.00	50.00	3	3,119	0.10%
2020/03/17	0	0.00	3	50.80	51.00	-3	3,177	-0.09%
2020/03/13	1	50.70	12	50.83	53.30	-11	3,082	-0.36%
2020/03/12	6	55.28	18	55.42	55.20	-12	2,982	-0.40%
2020/03/11	2	58.10	0.4	58.40	58.10	1.6	2,899	0.06%
2020/03/10	50	58.10	0	0.00	58.10	50	2,910	1.72%
2020/03/09	1	58.50	0	0.00	58.50	1	2,907	0.03%
2020/03/06	2	58.60	0	0.00	58.50	2	2,863	0.07%
2020/03/04	53	59.00	0	0.00	59.00	53	2,858	1.85%
2020/03/03	1	59.40	0	0.00	59.20	1	2,843	0.04%
2020/03/02	1	58.70	0	0.00	58.70	1	2,850	0.04%
2020/02/27	3	59.60	0	0.00	59.50	3	2,885	0.10%
2020/02/24	1	60.10	0	0.00	60.10	1	2,888	0.03%
2020/02/20	20	60.74	0	0.00	60.70	20	2,941	0.68%
2020/02/19	0	0.00	2	61.15	61.10	-2	2,964	-0.07%
2020/02/18	1	60.50	1	60.50	60.40	0	2,976	0.00%
2020/02/17	1	60.60	1	61.00	60.60	0	3,025	0.00%
2020/02/14	300	61.33	0	0.00	61.20	300	3,032	9.89%	大買/鉅額交易
2020/02/13	200	61.20	5	61.20	61.30	195	3,058	6.38%	大買/鉅額交易
2020/02/12	200	61.09	0	0.00	61.20	200	3,074	6.50%	大買/鉅額交易
2020/02/11	90	60.50	0	0.00	60.60	90	3,095	2.91%
2020/02/10	50	60.30	0	0.00	60.40	50	3,125	1.60%
2020/02/07	100	60.90	0	0.00	61.40	100	3,186	3.14%
2020/02/06	60	61.35	1	61.60	61.60	59	3,264	1.81%
2020/02/05	100	61.00	6	61.03	61.00	94	3,438	2.73%
2020/02/04	0	0.00	20	60.50	61.00	-20	3,554	-0.56%
2020/02/03	122	59.04	0	0.00	59.30	122	3,564	3.42%	大買/鉅額交易
2020/01/31	41	60.42	0	0.00	60.50	41	3,521	1.16%
2020/01/30	17	60.29	2	60.10	59.80	15	3,507	0.43%
2020/01/20	1	66.00	2	66.25	65.90	-1	3,396	-0.03%
2020/01/17	0	0.00	4	65.95	66.00	-4	3,405	-0.12%
2020/01/16	1	65.10	0	0.00	65.20	1	3,385	0.03%
2020/01/15	3	65.47	0	0.00	65.40	3	3,408	0.09%
2020/01/14	1	65.50	0	0.00	65.60	1	3,430	0.03%
2020/01/08	2	64.25	4	64.30	64.30	-2	3,487	-0.06%
2020/01/07	1	65.10	0	0.00	65.00	1	3,466	0.03%
2020/01/06	4	65.38	1	65.70	65.30	3	3,461	0.09%
2020/01/02	2	66.50	0	66.30	66.30	2	3,487	0.06%
2019/12/31	1	66.20	0	0.00	66.20	1	3,517	0.03%
2019/12/26	10	67.31	0	0.00	67.00	10	3,489	0.29%
2019/12/25	2	67.15	0	0.00	67.50	2	3,498	0.06%
2019/12/24	1	67.00	0	0.00	67.00	1	3,508	0.03%
2019/12/23	0	0.00	2	67.20	67.60	-2	3,526	-0.06%
2019/12/20	4	67.95	0	0.00	67.60	4	3,554	0.11%
2019/12/19	12	68.68	0	0.00	68.60	12	3,560	0.34%
2019/12/17	1	69.20	0	0.00	68.80	1	3,610	0.03%
2019/12/16	0	0.00	0	69.00	69.20	0	3,592	0.00%
2019/12/13	3	69.47	6	68.88	68.80	-3	3,596	-0.08%
2019/12/12	1	70.10	19	70.16	68.80	-18	3,555	-0.51%
2019/12/11	15	68.78	4	68.60	68.80	11	3,452	0.32%
2019/12/09	2	68.00	11	67.75	67.90	-9	3,437	-0.26%
2019/12/06	16	66.31	108	67.13	67.30	-92	3,411	-2.70%	大賣/
2019/12/05	100	67.48	5	67.46	67.50	95	3,385	2.81%
2019/12/04	0	0.00	6	66.95	67.10	-6	3,370	-0.18%
2019/12/03	0	0.00	3	67.13	67.00	-3	3,372	-0.09%
2019/12/02	0	0.00	0.2	66.60	66.80	-0.2	3,372	-0.01%
2019/11/29	1	66.60	0	0.00	66.60	1	3,357	0.03%
2019/11/27	0	0.00	2	68.20	68.10	-2	3,354	-0.06%
2019/11/25	0	0.00	4	67.10	67.20	-4	3,265	-0.12%
2019/11/19	2	66.95	2	67.15	67.20	0	3,257	0.00%
2019/11/18	2	66.05	1	66.40	66.70	1	3,230	0.03%
2019/11/15	3	65.57	1	65.70	65.40	2	3,207	0.06%
2019/11/14	2	65.20	0	0.00	65.00	2	3,202	0.06%
2019/11/13	1	66.00	0	0.00	65.90	1	3,179	0.03%
2019/11/12	0	0.00	1	66.80	66.80	-1	3,190	-0.03%
2019/11/11	3	66.07	0	0.00	65.90	3	3,172	0.09%
2019/11/07	0	0.00	9	66.60	66.70	-9	3,104	-0.29%
2019/11/06	5	67.84	0	0.00	67.50	5	3,073	0.16%
2019/11/05	4	69.03	5	68.72	68.90	-1	3,033	-0.03%
2019/11/04	11	69.08	6	68.62	69.30	5	2,979	0.17%
2019/11/01	2.2	66.75	9	66.68	67.30	-6.8	2,808	-0.24%
2019/10/30	0	0.00	5	65.66	65.50	-5	2,742	-0.18%
2019/10/29	1	65.30	1	65.50	65.40	0	2,737	0.00%
2019/10/24	0	0.00	2	65.30	65.30	-2	2,707	-0.07%
2019/10/23	1	65.20	0	0.00	65.40	1	2,745	0.04%
2019/10/22	1	66.50	6	66.10	65.70	-5	2,779	-0.18%
2019/10/21	9	65.20	0	0.00	65.60	9	2,781	0.32%
2019/10/18	0	0.00	2	65.60	65.10	-2	2,783	-0.07%
2019/10/17	2	65.05	0	0.00	65.20	2	2,780	0.07%
2019/10/09	2	63.10	0	0.00	63.00	2	2,835	0.07%
2019/10/07	0	0.00	3	63.30	63.50	-3	2,938	-0.10%
2019/10/04	1	64.80	1	64.20	64.80	0	2,897	0.00%
2019/10/01	0.5	65.00	0	0.00	65.50	0.5	2,878	0.02%
2019/09/27	1	65.10	0	0.00	64.70	1	2,847	0.04%
2019/09/26	1	65.10	0	0.00	65.30	1	2,822	0.04%
2019/09/25	11	65.60	0	0.00	66.00	11	2,787	0.39%
2019/09/24	0.5	66.20	11	66.20	66.40	-10.5	2,755	-0.38%
2019/09/20	7	66.19	5	65.96	65.60	2	2,699	0.07%
2019/09/19	12	65.18	1	65.60	64.90	11	2,559	0.43%
2019/09/18	1	63.50	5	64.74	64.80	-4	2,524	-0.16%
2019/09/17	1	63.50	0	0.00	63.80	1	2,479	0.04%
2019/09/16	0	0.00	13	64.54	64.70	-13	2,502	-0.52%
2019/09/12	0	0.00	6	64.17	64.30	-6	2,507	-0.24%
2019/09/09	0	0.00	1	63.30	63.40	-1	2,496	-0.04%
2019/09/03	1	63.20	1.1	62.74	62.50	-0.1	2,487	0.00%
2019/09/02	1	63.20	0	0.00	63.50	1	2,485	0.04%
2019/08/23	102	64.30	0	0.00	64.30	102	2,455	4.15%	大買/鉅額交易
2019/08/22	150	63.35	0	0.00	63.40	150	2,442	6.14%	大買/鉅額交易
2019/08/21	3	62.70	0	0.00	63.30	3	2,467	0.12%
2019/08/19	5	63.30	1	62.70	62.30	4	2,435	0.16%
2019/08/13	1	61.20	2	61.30	61.30	-1	2,392	-0.04%
2019/08/12	1	61.70	0	0.00	61.90	1	2,407	0.04%
2019/08/07	1	60.20	0	0.00	60.20	1	2,408	0.04%
2019/08/05	2	60.75	0	0.00	60.50	2	2,382	0.08%
2019/08/02	11	61.99	15	62.42	61.30	-4	2,362	-0.17%
2019/08/01	5	63.38	1,530	63.55	63.60	-1,525	2,349	-64.91%	大賣/鉅額交易
2019/07/31	8	63.71	0	0.00	64.30	8	2,308	0.35%
2019/07/30	4	64.18	0	0.00	64.30	4	2,302	0.17%
2019/07/29	1	64.50	0	0.00	64.80	1	2,330	0.04%
2019/07/25	2	64.10	0	0.00	64.60	2	2,319	0.09%
2019/07/24	8	66.85	0	0.00	66.70	8	2,282	0.35%
2019/07/23	10	67.30	2	67.30	67.30	8	2,217	0.36%
2019/07/22	0	0.00	2	67.50	67.50	-2	2,195	-0.09%
2019/07/19	0	0.00	20	67.10	67.00	-20	2,171	-0.92%
2019/07/18	0	0.00	2	66.80	66.80	-2	2,149	-0.09%
2019/07/17	0	0.00	1	67.00	66.80	-1	2,178	-0.05%
2019/07/16	15	67.02	4	67.05	67.10	11	2,170	0.51%
2019/07/15	1	65.80	2	65.95	66.10	-1	2,153	-0.05%
2019/07/12	12	66.23	3	66.33	66.10	9	2,251	0.40%
2019/07/11	2.2	65.90	11	65.90	65.90	-8.8	2,258	-0.39%
2019/07/09	350	63.67	0	0.00	63.60	350	2,300	15.21%	大買/鉅額交易
2019/07/08	150	64.60	0	0.00	64.40	150	2,352	6.38%	大買/鉅額交易
2019/07/05	311	64.60	1	64.60	64.60	310	2,382	13.01%	大買/鉅額交易
2019/07/04	1	64.20	1	64.30	64.40	0	2,475	0.00%
2019/07/02	0	0.00	1.6	64.10	64.10	-1.6	2,604	-0.06%
2019/07/01	0	0.00	2	63.80	64.10	-2	2,643	-0.08%
2019/06/28	6	63.02	0	0.00	63.10	6	2,719	0.22%
2019/06/24	0	0.00	5	63.98	64.10	-5	2,941	-0.17%
2019/06/21	4	63.60	0	0.00	64.20	4	2,957	0.14%
2019/06/20	0	0.00	4	63.68	63.60	-4	2,925	-0.14%
2019/06/18	53	61.73	0	0.00	61.40	53	2,912	1.82%
2019/06/17	678	61.67	0	0.00	61.80	678	2,902	23.36%	大買/鉅額交易
2019/06/14	403	62.10	0	0.00	62.10	403	2,889	13.95%	大買/鉅額交易
2019/06/13	111	61.76	2	62.00	61.90	109	2,889	3.77%	大買/鉅額交易
2019/06/12	361	61.60	0	0.00	61.80	361	3,043	11.86%	大買/鉅額交易
2019/06/10	60	61.32	0	0.00	61.70	60	3,047	1.97%
2019/06/05	0	0.00	1	61.90	61.50	-1	3,074	-0.03%
2019/06/03	0	0.00	5	61.66	61.90	-5	3,089	-0.16%
2019/05/28	1	60.60	1	60.70	60.50	0	3,106	0.00%
2019/05/27	0	0.00	1	60.60	60.90	-1	3,097	-0.03%
2019/05/24	1	60.90	13	60.90	60.70	-12	3,139	-0.38%
2019/05/23	4	60.33	0	0.00	60.70	4	3,155	0.13%
2019/05/22	0	0.00	1	61.10	61.00	-1	3,152	-0.03%
2019/05/20	90	60.90	0.4	61.00	61.00	89.6	3,164	2.83%
2019/05/17	152	61.27	3	61.50	60.70	149	3,173	4.70%	大買/鉅額交易
2019/05/16	52	62.19	3	61.50	61.30	49	3,158	1.55%
2019/05/15	3	62.97	0	0.00	62.70	3	3,145	0.10%
2019/05/14	2	63.10	0	0.00	63.30	2	3,151	0.06%
2019/05/13	2	64.00	1	64.40	64.00	1	3,151	0.03%
2019/05/09	2	66.10	0	0.00	66.10	2	3,183	0.06%
2019/05/08	3	67.87	0	0.00	67.70	3	3,142	0.10%
2019/05/06	1.2	67.65	10	67.30	67.30	-8.8	3,145	-0.28%
2019/05/03	0.2	69.60	0	0.00	70.00	0.2	3,111	0.01%
2019/04/29	1	68.80	0	0.00	69.40	1	3,111	0.03%
2019/04/26	0.2	68.90	0	0.00	68.90	0.2	3,156	0.01%
2019/04/24	1	69.80	0	0.00	69.70	1	3,224	0.03%
2019/04/23	0.3	69.90	0	0.00	70.00	0.3	3,261	0.01%
2019/04/22	0.2	69.50	0	0.00	69.50	0.2	3,237	0.01%
2019/04/19	3	70.03	113	69.97	70.00	-110	3,250	-3.38%	大賣/鉅額交易
2019/04/18	15	72.69	1,011	72.65	71.10	-996	3,247	-30.67%	大賣/鉅額交易
2019/04/17	1.4	71.91	1	72.20	72.00	0.4	3,148	0.01%
2019/04/16	4.4	71.27	3	71.20	71.20	1.4	3,099	0.04%
2019/04/15	0.4	71.00	4	70.45	71.10	-3.6	3,044	-0.12%
2019/04/12	1.2	68.23	102	68.20	68.50	-100.8	2,972	-3.39%	大賣/
2019/04/10	0	0.00	6	66.83	67.30	-6	2,869	-0.21%
2019/04/09	4	66.25	1	66.40	66.80	3	2,774	0.11%
2019/04/08	0.5	66.70	5	65.40	66.70	-4.5	2,753	-0.16%
2019/04/03	0	0.00	3	65.00	65.00	-3	2,644	-0.11%
2019/04/02	10	64.60	5	64.74	64.80	5	2,605	0.19%
2019/04/01	5.3	64.18	12	64.06	63.80	-6.7	2,515	-0.27%
2019/03/29	31	61.45	0	0.00	61.50	31	2,361	1.31%
2019/03/28	200	62.25	0	0.00	62.00	200	2,322	8.61%	大買/鉅額交易
2019/03/27	1	61.80	0	0.00	61.90	1	2,298	0.04%
2019/03/26	1	61.70	0	0.00	62.30	1	2,285	0.04%
2019/03/25	1	61.40	0	0.00	61.80	1	2,271	0.04%
2019/03/22	100	63.55	0	0.00	62.60	100	2,252	4.44%
2019/03/21	1	63.50	1	63.70	63.60	0	2,241	0.00%
2019/03/19	2	62.50	4	62.85	63.00	-2	2,303	-0.09%
2019/03/18	1	62.50	0	0.00	62.50	1	2,379	0.04%
2019/03/15	0	0.00	2	61.90	62.40	-2	2,362	-0.08%
2019/03/14	2	61.90	0	0.00	62.00	2	2,213	0.09%
2019/03/13	0	0.00	13.1	61.30	61.70	-13.1	2,263	-0.58%
2019/03/12	1	61.60	2	61.50	61.40	-1	2,262	-0.04%
2019/03/11	1.5	60.96	10	61.00	61.10	-8.5	2,287	-0.37%
2019/03/08	51	61.00	0	0.00	61.00	51	2,343	2.18%
2019/03/07	201	61.75	0	0.00	61.60	201	2,533	7.93%	大買/鉅額交易
2019/03/06	0	0.00	2	62.20	62.20	-2	2,592	-0.08%
2019/03/05	2	61.60	3	62.00	61.90	-1	2,630	-0.04%
2019/03/04	4	61.93	2	62.10	62.20	2	2,653	0.08%
2019/02/27	42	62.36	1	62.80	63.10	41	2,629	1.56%
2019/02/26	102	63.30	0	0.00	62.60	102	2,632	3.87%	大買/鉅額交易
2019/02/25	127	62.31	4	63.20	63.50	123	2,614	4.70%	大買/鉅額交易
2019/02/22	99	62.10	20	62.20	62.30	79	2,616	3.02%
2019/02/21	20	62.00	0	0.00	62.20	20	2,656	0.75%
2019/02/20	1	61.70	1	61.60	62.00	0	2,649	0.00%
2019/02/18	0	0.00	1	60.30	60.20	-1	2,725	-0.04%
2019/02/15	3	60.60	0	0.00	60.30	3	2,726	0.11%
2019/02/12	1	59.60	0	0.00	60.40	1	2,764	0.04%
2019/01/24	0	0.00	3	58.50	58.40	-3	2,696	-0.11%
2019/01/22	2	58.70	1	58.90	58.30	1	2,716	0.04%
2019/01/21	1	59.10	1	59.20	59.20	0	2,717	0.00%
2019/01/18	1	58.20	7	58.46	58.60	-6	2,721	-0.22%
2019/01/17	2	58.00	1	57.80	57.90	1	2,715	0.04%
2019/01/16	2	57.95	0	0.00	57.80	2	2,703	0.07%
2019/01/14	4	57.90	0	0.00	57.80	4	2,683	0.15%
2019/01/10	2	58.10	1	58.30	58.30	1	2,715	0.04%
2019/01/09	0.1	59.50	0	0.00	59.20	0.1	2,704	0.00%
2019/01/07	1	59.00	170	59.23	58.90	-169	2,715	-6.22%	大賣/鉅額交易
2019/01/04	6	58.48	0	0.00	58.90	6	2,752	0.22%
2019/01/02	1	60.00	0	0.00	60.10	1	2,909	0.03%
2018/12/27	1	60.50	0	0.00	60.30	1	2,952	0.03%
2018/12/24	1	60.50	0	0.00	60.60	1	2,958	0.03%
2018/12/22	3	60.20	0	0.00	60.20	3	2,964	0.10%
2018/12/21	0	0.00	5	60.46	60.70	-5	3,004	-0.17%
2018/12/20	0.1	60.30	0	0.00	60.30	0.1	2,994	0.00%
2018/12/19	0	0.00	2.2	60.70	61.00	-2.2	2,996	-0.07%
2018/12/18	1	59.90	0	0.00	60.30	1	3,029	0.03%
2018/12/13	0	0.00	1	60.60	61.30	-1	3,065	-0.03%
2018/12/12	8	60.10	1	60.70	61.00	7	3,043	0.23%
2018/12/11	1	59.70	0	0.00	59.80	1	3,016	0.03%
2018/12/10	1	61.20	0	0.00	61.00	1	2,957	0.03%
2018/12/07	0	0.00	1	61.80	62.20	-1	2,971	-0.03%
2018/12/06	3	60.87	1	61.00	61.50	2	3,007	0.07%
2018/12/04	0	0.00	2	62.80	62.80	-2	3,000	-0.07%
2018/12/03	0	0.00	1	63.00	63.30	-1	3,000	-0.03%
2018/11/30	1	60.90	0	0.00	62.20	1	2,962	0.03%
2018/11/29	1	62.50	0	0.00	61.30	1	2,796	0.04%
2018/11/28	1	62.20	2	62.35	62.10	-1	2,739	-0.04%
2018/11/27	1	61.00	0	0.00	61.20	1	2,710	0.04%
2018/11/26	3	61.70	6.4	61.60	61.60	-3.4	2,706	-0.12%
2018/11/23	50	60.70	0	0.00	60.90	50	2,716	1.84%
2018/11/20	271	62.00	0	0.00	61.80	271	2,690	10.07%	大買/鉅額交易
2018/11/19	0	0.00	1	62.20	62.50	-1	2,640	-0.04%
2018/11/16	1	62.10	0.5	62.90	62.50	0.5	2,639	0.02%
2018/11/15	6	62.93	0	0.00	62.90	6	2,650	0.23%
2018/11/14	3.1	63.82	0.3	64.50	64.10	2.8	2,607	0.11%
2018/11/13	3	62.10	8	63.84	65.20	-5	2,602	-0.19%
2018/11/12	6	64.30	5	64.20	64.20	1	2,577	0.04%
2018/11/09	0	0.00	1	66.40	67.20	-1	2,556	-0.04%
2018/11/07	0	0.00	3	66.80	66.90	-3	2,589	-0.12%
2018/11/06	0	0.00	1	65.90	66.40	-1	2,609	-0.04%
2018/11/01	1	66.00	3	66.07	66.00	-2	2,627	-0.08%
2018/10/26	1	64.80	0	0.00	64.00	1	2,630	0.04%
2018/10/25	2	63.70	1	63.50	63.80	1	2,632	0.04%
2018/10/24	4	65.15	3	65.40	65.00	1	2,626	0.04%
2018/10/23	3.2	65.34	1	65.40	65.00	2.2	2,615	0.08%
2018/10/22	0	0.00	2	67.10	68.30	-2	2,592	-0.08%
2018/10/18	1	66.50	0	0.00	66.30	1	2,602	0.04%
2018/10/16	2	65.30	0	0.00	65.20	2	2,760	0.07%
2018/10/12	3	65.40	3	64.99	65.60	0	2,817	0.00%
2018/10/11	7	65.46	11	63.95	64.00	-4	2,844	-0.14%
2018/10/09	1	71.80	3	71.13	70.80	-2	2,746	-0.07%
2018/10/05	0	0.00	1	72.50	72.10	-1	2,753	-0.04%
2018/10/02	1	74.40	0	0.00	74.00	1	2,753	0.04%
2018/10/01	0	0.00	1	75.20	75.20	-1	2,753	-0.04%
2018/09/27	0	0.00	1	74.60	74.50	-1	2,759	-0.04%
2018/09/26	3	74.80	0	0.00	74.80	3	2,749	0.11%
2018/09/21	1	73.00	0	0.00	73.00	1	2,736	0.04%
2018/09/18	0	0.00	5	73.30	73.30	-5	2,763	-0.18%
2018/09/17	2	73.90	0	0.00	73.70	2	2,772	0.07%
2018/09/12	1	73.30	1	73.30	73.20	0	2,804	0.00%
2018/09/07	2	75.05	189	75.05	75.10	-187	2,805	-6.67%	大賣/鉅額交易
2018/09/06	2	77.00	3	76.53	76.80	-1	2,777	-0.04%
2018/09/05	0	0.00	0	77.70	77.00	0	2,752	0.00%
2018/09/04	0	0.00	198	78.16	78.20	-198	2,742	-7.22%	大賣/鉅額交易
2018/08/31	0	0.00	2	78.05	78.00	-2	2,746	-0.07%
2018/08/29	5	78.48	95	78.41	78.10	-90	2,803	-3.21%
2018/08/28	0	0.00	30	77.90	78.00	-30	2,797	-1.07%
2018/08/27	2	77.30	0	0.00	77.70	2	2,796	0.07%
2018/08/22	0.2	77.70	2	77.70	77.70	-1.8	2,907	-0.06%
2018/08/21	0	0.00	9	76.51	76.60	-9	2,854	-0.32%
2018/08/20	1	75.50	0	0.00	75.50	1	2,880	0.03%
2018/08/17	1	75.00	0	0.00	75.50	1	2,900	0.03%
2018/08/14	2	74.20	0	0.00	74.40	2	2,884	0.07%
2018/08/13	2.1	75.61	0	0.00	75.80	2.1	2,874	0.07%
2018/08/10	1	77.10	1	77.50	77.60	0	2,860	0.00%
2018/08/09	10	77.72	0	0.00	77.10	10	2,871	0.35%
2018/08/08	0	0.00	12	78.38	78.00	-12	2,890	-0.42%
2018/08/07	0	0.00	2	77.90	77.40	-2	2,934	-0.07%
2018/08/06	1	77.70	1	77.70	77.70	0	2,953	0.00%
2018/08/02	0.2	76.50	2	76.70	76.50	-1.8	2,963	-0.06%
2018/08/01	0	0.00	22	76.73	77.20	-22	2,958	-0.74%
2018/07/27	1.1	76.07	1	76.10	75.60	0.1	2,917	0.00%
2018/07/26	0.2	76.50	55	75.96	76.30	-54.8	2,895	-1.89%
2018/07/25	17	76.17	10	76.20	75.80	7	2,889	0.24%
2018/07/24	80.2	79.36	1	79.40	80.00	79.2	2,837	2.79%
2018/07/23	50	78.62	5	78.50	78.80	45	2,711	1.66%
2018/07/19	10.2	78.01	1	78.40	78.40	9.2	2,671	0.34%
2018/07/18	35	77.01	2	77.30	77.50	33	2,648	1.25%
2018/07/17	30	75.80	0	0.00	75.60	30	2,580	1.16%
2018/07/16	21	75.70	0	0.00	75.50	21	2,560	0.82%
2018/07/13	0.2	75.20	2	75.00	75.20	-1.8	2,578	-0.07%
2018/07/12	0	0.00	1	74.20	74.00	-1	2,607	-0.04%
2018/07/11	0	0.00	1	73.60	73.80	-1	2,627	-0.04%
2018/07/04	0	0.00	1	73.20	73.20	-1	2,677	-0.04%
2018/07/03	30	73.19	1	73.20	73.00	29	2,744	1.06%
2018/06/29	0	0.00	5	74.26	74.60	-5	2,737	-0.18%
2018/06/28	59	72.08	0	0.00	72.30	59	2,698	2.19%
2018/06/27	110	72.32	1	72.20	72.50	109	2,742	3.97%	大買/鉅額交易
2018/06/26	261	72.16	0	0.00	72.50	261	2,738	9.53%	大買/鉅額交易
2018/06/25	163	72.89	0	0.00	72.80	163	2,720	5.99%	大買/鉅額交易
2018/06/22	2	73.30	1	73.50	73.30	1	2,716	0.04%
2018/06/21	6	74.08	0	0.00	74.00	6	2,690	0.22%
2018/06/20	1	74.10	0	0.00	74.20	1	2,712	0.04%
2018/06/19	85	74.52	0	0.00	74.70	85	2,717	3.13%
2018/06/15	100	75.19	0	0.00	75.10	100	2,693	3.71%
2018/06/14	1	76.10	0	0.00	75.40	1	2,675	0.04%
2018/06/13	5	76.80	0	0.00	76.90	5	2,662	0.19%
2018/06/12	0	0.00	3	76.40	76.70	-3	2,731	-0.11%
2018/06/08	0	0.00	2	77.00	77.20	-2	2,814	-0.07%
2018/06/07	14.2	77.82	5	77.64	78.00	9.2	2,831	0.32%
2018/06/06	0	0.00	2	77.00	77.00	-2	2,826	-0.07%
2018/06/05	6	75.60	0	0.00	75.70	6	2,811	0.21%
2018/06/04	0.1	75.50	0	0.00	75.50	0.1	2,800	0.00%
2018/06/01	0	0.00	0.1	74.70	74.70	-0.1	2,791	0.00%
2018/05/31	1	74.10	1	74.10	73.80	0	2,810	0.00%
2018/05/30	3	74.37	0	0.00	74.20	3	2,753	0.11%
2018/05/28	5	75.60	3	75.50	75.70	2	2,782	0.07%
2018/05/24	1	74.00	0	0.00	74.80	1	2,763	0.04%
2018/05/23	0	0.00	5	73.60	73.30	-5	2,769	-0.18%
2018/05/22	0.1	74.20	0	0.00	74.00	0.1	2,812	0.00%
2018/05/18	1	74.00	0	0.00	73.40	1	2,859	0.03%
2018/05/17	1	74.10	0	0.00	74.00	1	2,885	0.03%
2018/05/16	1	74.10	0	0.00	74.20	1	2,893	0.03%
2018/05/15	4	75.60	0	0.00	75.20	4	2,918	0.14%
2018/05/11	2.1	77.30	0	0.00	77.30	2.1	3,059	0.07%
2018/05/10	2	76.50	0	0.00	76.60	2	3,081	0.06%
2018/05/09	0	0.00	1	75.30	76.40	-1	3,120	-0.03%
2018/05/08	0	0.00	1	76.10	75.80	-1	3,151	-0.03%
2018/05/04	0.4	74.30	40	73.80	74.00	-39.6	3,241	-1.22%
2018/04/30	2	74.10	0	0.00	73.90	2	3,319	0.06%
2018/04/26	2	74.50	0	0.00	74.00	2	3,351	0.06%
2018/04/25	1	71.90	2	71.70	74.90	-1	3,411	-0.03%
2018/04/24	2	73.85	2	72.90	72.80	0	3,429	0.00%
2018/04/23	2.2	75.05	0	0.00	74.90	2.2	3,419	0.06%
2018/04/19	2	76.45	0	0.00	76.90	2	3,439	0.06%
2018/04/18	1	77.20	0	0.00	76.30	1	3,440	0.03%
2018/04/16	2	78.50	0	0.00	78.60	2	3,410	0.06%
2018/04/12	0	0.00	1	78.50	78.50	-1	3,452	-0.03%
2018/04/10	1.2	77.50	0	0.00	77.70	1.2	3,446	0.03%
2018/04/09	0	0.00	36	77.41	77.80	-36	3,436	-1.05%
2018/04/03	1	78.10	30	78.09	78.20	-29	3,371	-0.86%
2018/04/02	1	79.10	5	79.68	79.20	-4	3,358	-0.12%
2018/03/30	0.1	80.00	5	80.08	80.00	-4.9	3,364	-0.15%
2018/03/28	2	78.05	2	78.10	78.40	0	3,356	0.00%
2018/03/27	3	78.50	0	0.00	78.40	3	3,370	0.09%
2018/03/26	3	78.00	0	0.00	78.00	3	3,427	0.09%
2018/03/23	42	78.39	40	78.00	78.40	2	3,463	0.06%
2018/03/22	5	79.90	0	0.00	79.30	5	3,466	0.14%
2018/03/20	1	79.00	0	0.00	79.00	1	3,488	0.03%
2018/03/19	2	79.40	1.2	79.31	79.30	0.8	3,476	0.02%
2018/03/16	3	79.17	0	0.00	79.10	3	3,490	0.09%
2018/03/15	8	79.68	0	0.00	79.60	8	3,438	0.23%
2018/03/14	16	80.27	20	80.05	80.10	-4	3,435	-0.12%
2018/03/13	22.2	81.85	9	81.78	81.70	13.2	3,424	0.38%
2018/03/12	44	81.28	3	81.17	81.20	41	3,469	1.18%
2018/03/09	20	80.20	4	79.80	79.70	16	3,486	0.46%
2018/03/08	6	79.00	0	0.00	79.00	6	3,472	0.17%
2018/03/07	0	0.00	1	79.90	78.90	-1	3,486	-0.03%
2018/03/06	0	0.00	180	79.01	78.90	-180	3,619	-4.97%	大賣/鉅額交易
2018/03/02	2	78.60	1	78.80	78.90	1	3,779	0.03%
2018/03/01	1	79.50	50	80.20	79.70	-49	3,870	-1.27%
2018/02/27	0.1	79.80	0	0.00	79.40	0.1	3,917	0.00%
2018/02/26	1.2	80.01	2	80.05	79.90	-0.9	3,930	-0.02%
2018/02/23	3	79.60	3	79.70	79.40	0	3,963	0.00%
2018/02/22	5.1	78.79	0	0.00	79.00	5.1	4,008	0.13%
2018/02/21	50	79.50	2	79.90	80.30	48	3,997	1.20%
2018/02/12	101	79.19	103	78.50	78.30	-2	4,036	-0.05%	大買/大賣/
2018/02/09	34	78.32	0	0.00	78.50	34	4,084	0.83%
2018/02/08	4	79.18	100	79.50	79.20	-96	4,135	-2.32%
2018/02/07	2	80.00	26.1	80.25	80.30	-24.1	4,252	-0.57%
2018/02/06	25.2	78.54	101	80.00	78.70	-75.9	4,506	-1.68%	大賣/
2018/02/05	103	82.71	0	0.00	82.90	103	4,409	2.34%	大買/鉅額交易
2018/02/02	83	84.15	0	0.00	84.10	83	4,464	1.86%
2018/02/01	1	84.80	3	84.80	85.00	-2	4,546	-0.04%
2018/01/31	3.1	83.31	20	83.20	83.40	-16.9	4,596	-0.37%
2018/01/30	9	83.92	0	0.00	83.50	9	4,616	0.19%
2018/01/29	9.1	84.71	0	0.00	84.50	9.1	4,613	0.20%
2018/01/26	4.1	85.70	0	0.00	85.60	4.1	4,648	0.09%
2018/01/25	0.1	86.50	3	86.60	86.70	-2.9	4,642	-0.06%
2018/01/24	2	85.70	0	0.00	86.50	2	4,754	0.04%
2018/01/23	0.1	86.20	0	0.00	86.20	0.1	4,991	0.00%
2018/01/22	0.1	86.90	4	87.05	86.90	-3.9	5,056	-0.08%
2018/01/19	6	87.93	4	88.10	87.40	2	5,104	0.04%
2018/01/18	7	87.06	2	86.70	86.70	5	5,113	0.10%
2018/01/17	1	86.10	0	0.00	87.00	1	5,111	0.02%
2018/01/16	3.1	86.40	0	0.00	86.50	3.1	5,143	0.06%
2018/01/15	5.7	86.27	2	86.60	86.20	3.7	5,168	0.07%
2018/01/12	2	85.25	2	85.30	85.60	0	5,232	0.00%
2018/01/11	0.1	84.60	0	0.00	84.60	0.1	5,265	0.00%
2018/01/10	3.1	84.47	1	84.00	84.10	2.1	5,311	0.04%
2018/01/09	1.1	85.50	2	86.30	85.50	-0.9	5,335	-0.02%
2018/01/08	1	85.40	0	0.00	85.30	1	5,403	0.02%
2018/01/05	0	0.00	1	85.00	85.30	-1	5,519	-0.02%
2018/01/04	0	0.00	5.1	84.88	85.10	-5.1	5,855	-0.09%
2018/01/03	1	85.10	0	0.00	85.10	1	5,923	0.02%
2018/01/02	0	0.00	6	84.93	85.00	-6	5,953	-0.10%