潤泰全 (2915)-合庫券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰全 (2915)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
2024/11/22	12	79.38	22	81.19	81.90	-10	4,064	-0.25%
2024/11/21	0	0.00	30	80.15	79.60	-30	3,926	-0.76%
2024/11/20	24	79.28	5	80.00	79.00	19	3,791	0.50%
2024/11/19	0	0.00	2	79.85	80.00	-2	3,662	-0.05%
2024/11/18	0	0.00	25	79.04	78.90	-25	3,478	-0.72%
2024/11/15	2.1	76.80	0	0.00	76.90	2.1	3,355	0.06%
2024/11/14	19	76.53	0	0.00	76.20	19	3,387	0.56%
2024/11/13	38	77.16	29	77.83	78.00	9	3,389	0.27%
2024/11/12	7	78.97	15	79.87	80.00	-8	3,431	-0.23%
2024/11/11	0.1	77.84	51	79.40	80.00	-51	3,375	-1.51%
2024/11/07	1	77.50	0	0.00	77.50	1	3,391	0.03%
2024/11/06	17	78.14	0	0.00	77.40	17	3,411	0.50%
2024/11/05	0.6	78.27	1	78.00	78.30	-0.4	3,450	-0.01%
2024/11/04	2	78.00	0	0.00	78.30	2	3,547	0.06%
2024/11/01	0	0.00	4.3	77.56	78.40	-4.3	3,722	-0.12%
2024/10/30	1.3	76.10	0	0.00	76.30	1.3	3,775	0.03%
2024/10/28	0	0.00	2	76.90	77.20	-2	3,846	-0.05%
2024/10/25	0	0.00	317	76.10	76.50	-317	3,883	-8.16%	大賣/鉅額交易
2024/10/24	0	0.00	1	76.00	75.90	-1	3,943	-0.03%
2024/10/23	3	74.60	9	74.91	74.90	-6	4,074	-0.15%
2024/10/22	9	74.61	0	0.00	74.60	9	4,168	0.22%
2024/10/21	2	75.15	0	0.00	74.70	2	4,276	0.05%
2024/10/18	2	75.60	0	0.00	75.50	2	4,416	0.05%
2024/10/16	2	74.50	0	0.00	74.20	2	4,694	0.04%
2024/10/15	4.1	74.79	9	74.97	75.30	-4.9	4,831	-0.10%
2024/10/14	7	74.94	1	74.20	74.80	6	4,966	0.12%
2024/10/11	6.1	75.10	0	0.00	75.10	6.1	5,288	0.11%
2024/10/09	3	75.20	0	0.00	75.50	3	5,474	0.05%
2024/10/08	0.6	77.27	7	76.50	77.00	-6.4	5,480	-0.12%
2024/10/07	1	76.61	0	0.00	77.40	1	5,488	0.02%
2024/10/04	25	77.24	10	77.20	76.50	15	5,502	0.27%
2024/10/01	20	77.90	0	0.00	78.10	20	5,493	0.36%
2024/09/27	0	0.00	12	77.86	78.30	-12	5,751	-0.21%
2024/09/26	7	77.29	5	77.80	77.10	2	5,910	0.03%
2024/09/25	8.1	77.58	0	0.00	77.50	8.1	5,923	0.14%
2024/09/24	0	0.00	5.1	77.80	77.60	-5.1	5,912	-0.09%
2024/09/23	21	77.44	0	0.00	77.30	21	5,901	0.36%
2024/09/20	19	78.11	67	79.99	78.20	-48	5,859	-0.82%
2024/09/19	1	81.60	14	81.34	81.50	-13	5,728	-0.23%
2024/09/18	10	80.29	7	80.13	80.30	3	5,651	0.05%
2024/09/16	3.2	78.11	0	0.00	78.70	3.2	5,603	0.06%
2024/09/13	0	78.41	8.7	78.18	79.00	-8.6	5,596	-0.15%
2024/09/12	12	77.14	5	77.48	77.50	7	5,634	0.12%
2024/09/11	3	77.47	5	77.76	77.50	-2	5,660	-0.04%
2024/09/10	7.1	77.63	1	77.00	77.30	6.1	5,685	0.11%
2024/09/09	7	78.10	4	78.70	79.00	3	5,711	0.05%
2024/09/06	0	0.00	6	79.45	79.70	-6	5,709	-0.11%
2024/09/05	0.1	79.78	5	79.36	79.20	-4.9	5,809	-0.09%
2024/09/04	2	77.80	13	77.28	77.80	-11	5,882	-0.19%
2024/09/03	7.1	79.82	0	0.00	79.60	7.1	5,977	0.12%
2024/09/02	5	80.12	5	80.40	80.60	0	6,045	0.00%
2024/08/30	1	80.00	53	81.34	81.30	-52	6,048	-0.86%
2024/08/29	7	79.70	0	0.00	79.90	7	6,020	0.12%
2024/08/28	2	80.55	0	0.00	80.60	2	6,039	0.03%
2024/08/27	0	0.00	2	79.90	80.60	-2	6,071	-0.03%
2024/08/26	65.1	80.97	52	80.70	80.00	13.1	6,098	0.21%
2024/08/23	2	78.00	3	78.47	78.70	-1	6,101	-0.02%
2024/08/22	10	77.60	8	78.05	78.70	2	6,165	0.03%
2024/08/21	9	77.98	5	78.10	78.10	4	6,205	0.06%
2024/08/20	8.1	78.14	11	78.69	78.60	-2.9	6,243	-0.05%
2024/08/19	9	78.63	0	0.00	78.50	9	6,387	0.14%
2024/08/16	2	79.80	6	80.18	80.00	-4	6,427	-0.06%
2024/08/15	10.2	79.52	6	79.15	79.00	4.2	6,477	0.06%
2024/08/14	5	79.70	172	80.23	80.50	-167	6,586	-2.54%	大賣/鉅額交易
2024/08/13	3	77.50	10	77.93	77.80	-7	6,677	-0.10%
2024/08/12	1.1	76.80	70	75.83	77.20	-68.9	6,912	-1.00%
2024/08/09	19	74.88	51	75.63	75.20	-32	7,357	-0.43%
2024/08/08	80	73.45	10	73.75	73.60	70	7,720	0.91%
2024/08/07	45	73.57	1	73.70	73.20	44	8,143	0.54%
2024/08/06	30	70.11	8	71.14	72.10	22	8,170	0.27%
2024/08/05	130.1	72.91	8	74.01	70.80	122.1	8,109	1.51%	大買/鉅額交易
2024/08/02	24	79.42	0	0.00	78.40	24	7,988	0.30%
2024/08/01	15	81.27	15	81.36	81.90	0	7,923	0.00%
2024/07/31	45.7	80.11	2.1	80.38	80.30	43.6	7,936	0.55%
2024/07/30	10	79.10	29.2	78.33	80.00	-19.2	7,993	-0.24%
2024/07/29	11.2	78.80	22.1	79.39	78.40	-10.9	8,236	-0.13%
2024/07/26	20.4	79.04	1	79.60	80.60	19.3	8,190	0.24%
2024/07/23	7	78.99	3	79.73	79.80	4	8,087	0.05%
2024/07/22	6	77.00	29	76.96	77.60	-23	8,008	-0.29%
2024/07/19	20	79.25	12	78.78	78.80	8	7,906	0.10%
2024/07/18	13	81.58	146	81.82	81.40	-133	7,775	-1.71%	大賣/鉅額交易
2024/07/17	14.2	82.04	30	82.10	82.00	-15.8	7,637	-0.21%
2024/07/16	22	80.66	14.1	81.95	81.00	8	7,489	0.11%
2024/07/15	19.3	79.53	1	81.00	79.00	18.3	7,333	0.25%
2024/07/12	34	80.31	43.3	80.50	80.00	-9.3	7,193	-0.13%
2024/07/11	5	74.76	31	75.12	75.30	-26	6,865	-0.38%
2024/07/10	1	71.90	21	72.13	72.60	-20	6,701	-0.30%
2024/07/09	0	0.00	1	70.60	70.60	-1	6,650	-0.02%
2024/07/08	0.3	71.40	1	71.00	71.00	-0.8	6,611	-0.01%
2024/07/05	2	71.10	18	71.24	70.90	-16	6,607	-0.24%
2024/07/04	9	71.60	0	0.00	71.20	9	6,594	0.14%
2024/07/03	14	71.18	27.7	73.48	72.00	-13.7	6,528	-0.21%
2024/07/02	0	0.00	7	70.91	71.90	-7	6,310	-0.11%
2024/07/01	10	69.50	155	68.90	69.50	-145	6,131	-2.36%	大賣/鉅額交易
2024/06/28	1	69.10	2	69.00	68.20	-1	6,077	-0.02%
2024/06/27	6	67.70	156	67.82	67.90	-150	6,056	-2.48%	大賣/鉅額交易
2024/06/26	0	0.00	94	68.58	68.40	-94	6,030	-1.56%
2024/06/25	7	67.80	1	68.40	68.80	6	6,020	0.10%
2024/06/24	17.2	67.81	11	67.85	67.80	6.2	5,996	0.10%
2024/06/21	128	68.47	1	68.10	68.10	127	6,000	2.12%	大買/鉅額交易
2024/06/20	0	0.00	7	68.04	68.30	-7	5,950	-0.12%
2024/06/19	18	67.92	1	69.00	67.80	17	5,945	0.29%
2024/06/18	31	68.30	12	68.40	68.60	19	5,882	0.32%
2024/06/17	18	67.67	2	67.50	67.50	16	5,862	0.27%
2024/06/14	65	68.28	6	68.30	68.30	59	5,879	1.00%
2024/06/13	0	0.00	1	68.30	68.30	-1	5,818	-0.02%
2024/06/12	11	67.54	4	68.08	68.30	7	5,870	0.12%
2024/06/11	27	70.55	63.2	70.25	69.50	-36.2	5,843	-0.62%
2024/06/07	2	71.50	207.1	70.35	71.90	-205.1	5,753	-3.56%	大賣/鉅額交易
2024/06/06	27	68.82	63.6	69.19	70.00	-36.6	5,620	-0.65%
2024/06/05	191.3	68.65	1	68.70	68.70	190.3	5,586	3.41%	大買/鉅額交易
2024/06/04	11	68.44	1	68.80	68.80	10	5,577	0.18%
2024/06/03	51	67.87	0	0.00	68.80	51	5,561	0.92%
2024/05/31	120	67.94	19	68.27	68.30	101	5,542	1.82%	大買/鉅額交易
2024/05/30	2	67.05	1	67.00	67.00	1	5,501	0.02%
2024/05/29	3	67.60	2	67.90	67.90	1	5,484	0.02%
2024/05/28	152	67.88	48	68.11	68.80	104	5,425	1.92%	大買/鉅額交易
2024/05/27	0	0.00	1	66.90	67.00	-1	5,376	-0.02%
2024/05/24	61	66.72	4	66.60	66.90	57	5,334	1.07%
2024/05/23	25.2	65.87	285.1	66.53	65.70	-259.9	5,260	-4.94%	大賣/鉅額交易
2024/05/22	89	67.91	101	67.85	67.90	-12	5,098	-0.24%	大賣/
2024/05/21	44.3	67.87	9	68.41	67.80	35.3	5,034	0.70%
2024/05/20	67	69.63	52	69.56	68.70	15	4,930	0.30%
2024/05/17	46.2	70.76	35.3	71.19	70.70	11	4,760	0.23%
2024/05/16	141	73.06	2.4	73.71	72.10	138.6	4,542	3.05%	大買/鉅額交易
2024/05/15	137.3	69.54	37.2	73.27	73.20	100.1	4,294	2.33%	大買/
2024/05/14	24	68.69	24	68.05	68.20	0	3,836	0.00%
2024/05/13	17	67.32	102	67.10	69.60	-85	3,435	-2.47%	大賣/
2024/05/10	0	62.71	0	0.00	63.30	0	2,980	0.00%
2024/05/09	10.8	62.07	1	62.30	61.90	9.8	2,902	0.34%
2024/05/08	14	62.07	1	62.40	62.60	13	2,873	0.45%
2024/05/07	34	62.84	0.3	63.11	63.00	33.8	2,812	1.20%
2024/05/06	8.7	63.79	2	63.50	63.70	6.7	2,761	0.24%
2024/05/03	9.2	62.87	0	0.00	62.60	9.2	2,682	0.34%
2024/05/02	8	62.93	38.3	62.36	63.60	-30.3	2,583	-1.17%
2024/04/30	25	60.45	60	61.15	60.20	-35	2,289	-1.53%
2024/04/29	0	0.00	7	60.90	61.10	-7	2,258	-0.31%
2024/04/26	1	59.90	5.8	60.19	60.10	-4.8	2,223	-0.22%
2024/04/25	0	0.00	39	60.30	59.90	-39	2,209	-1.77%
2024/04/23	3.2	59.83	0	0.00	59.80	3.2	2,228	0.14%
2024/04/22	227	60.00	0	0.00	60.00	227	2,260	10.04%	大買/鉅額交易
2024/04/19	1	59.00	0	0.00	59.60	1	2,216	0.05%
2024/04/18	0	0.00	2	59.55	60.00	-2	2,202	-0.09%
2024/04/17	2	58.50	0	0.00	58.60	2	2,198	0.09%
2024/04/16	14	58.43	3	58.40	58.40	11	2,188	0.50%
2024/04/15	15.1	59.60	0	0.00	59.70	15.1	2,155	0.70%
2024/04/11	9.7	59.48	0	0.00	59.80	9.7	2,169	0.45%
2024/04/10	0.1	59.85	3.1	60.09	60.30	-3	2,168	-0.14%
2024/04/08	1.1	59.22	0	0.00	59.30	1.1	2,262	0.05%
2024/04/03	0	59.69	0	0.00	59.60	0	2,297	0.00%
2024/04/01	0	59.50	1	60.10	60.30	-1	2,359	-0.04%
2024/03/29	29	59.50	20	59.50	59.40	9	2,356	0.38%
2024/03/25	0.2	59.48	3	59.20	59.30	-2.8	2,395	-0.12%
2024/03/22	20	58.90	0.3	58.90	59.00	19.7	2,438	0.81%
2024/03/20	27	57.99	26	58.50	57.80	1	2,629	0.04%
2024/03/19	8	58.26	10	58.60	58.20	-2	2,641	-0.08%
2024/03/15	1.3	59.28	2	59.00	59.20	-0.7	2,652	-0.03%
2024/03/14	16	59.37	1	59.60	59.60	15	2,577	0.58%
2024/03/13	0	0.00	2.7	61.17	61.20	-2.7	2,512	-0.11%
2024/03/12	19	60.80	26	61.30	61.20	-7	2,524	-0.28%
2024/03/11	1	60.76	8	61.20	60.80	-7	2,537	-0.27%
2024/03/08	9	59.23	0	0.00	59.30	9	2,500	0.36%
2024/03/07	2	59.50	2	59.50	59.50	0	2,525	0.00%
2024/03/06	0.4	59.90	0	0.00	60.00	0.4	2,523	0.02%
2024/03/05	1	59.40	0	0.00	59.50	1	2,560	0.04%
2024/03/04	3.7	59.30	0	0.00	59.10	3.7	2,569	0.14%
2024/03/01	1	59.30	0	0.00	59.50	1	2,552	0.04%
2024/02/29	24.2	59.09	0	0.00	59.20	24.2	2,556	0.95%
2024/02/27	10	59.80	0	0.00	59.50	10	2,533	0.39%
2024/02/26	1	60.40	0	0.00	60.20	1	2,514	0.04%
2024/02/23	0.2	60.59	0	0.00	60.20	0.2	2,534	0.01%
2024/02/22	11	60.70	1	61.00	60.50	10	2,556	0.39%
2024/02/20	0	0.00	0.2	60.70	60.70	-0.2	2,651	-0.01%
2024/02/16	0	0.00	0.2	60.40	60.40	-0.2	2,858	-0.01%
2024/02/15	1	60.00	0	0.00	60.20	1	3,005	0.03%
2024/02/05	1	60.31	0	0.00	60.40	1	2,996	0.03%
2024/02/02	6	60.63	0	0.00	60.50	6	2,989	0.20%
2024/01/31	5	60.24	0	0.00	60.10	5	2,982	0.17%
2024/01/30	0	0.00	2	61.00	60.40	-2	2,967	-0.07%
2024/01/26	5	61.10	0	0.00	61.10	5	2,962	0.17%
2024/01/25	0.1	60.51	2	60.30	60.40	-1.9	2,967	-0.06%
2024/01/24	2	61.00	0	0.00	60.50	2	2,979	0.07%
2024/01/23	1.2	60.24	0	0.00	60.20	1.2	2,989	0.04%
2024/01/22	2	60.35	0	0.00	60.10	2	2,978	0.07%
2024/01/19	13	60.30	0	0.00	60.30	13	2,970	0.44%
2024/01/18	5.1	60.10	1	60.10	60.30	4.1	2,970	0.14%
2024/01/17	3	60.43	0	0.00	60.10	3	2,954	0.10%
2024/01/16	1	61.40	5.5	61.48	61.10	-4.5	2,902	-0.16%
2024/01/15	0.3	62.41	0	0.00	62.20	0.3	2,852	0.01%
2024/01/12	1.3	62.14	0	0.00	62.00	1.3	2,872	0.04%
2024/01/11	3	62.40	0	0.00	62.60	3	2,883	0.10%
2024/01/10	50.1	63.24	0	0.00	62.90	50.1	2,970	1.69%
2024/01/09	1	63.10	0	0.00	63.00	1	2,973	0.03%
2024/01/08	6.3	63.59	1	63.20	63.20	5.3	2,961	0.18%
2024/01/05	0.1	64.19	5	64.00	63.70	-4.9	2,938	-0.17%
2024/01/04	1	63.80	0	0.00	63.80	1	2,930	0.03%
2024/01/03	2.1	65.18	0.3	64.70	64.50	1.8	2,926	0.06%
2024/01/02	0	0.00	137	64.33	64.90	-137	2,881	-4.76%	大賣/鉅額交易
2023/12/28	4	64.03	1.3	63.96	64.10	2.7	2,782	0.10%
2023/12/27	8	63.75	0	0.00	63.50	8	2,750	0.29%
2023/12/25	5.4	62.90	3	62.80	62.80	2.4	2,719	0.09%
2023/12/20	0.3	62.82	0	0.00	62.60	0.3	2,688	0.01%
2023/12/19	11	62.79	5	62.88	62.60	6	2,667	0.22%
2023/12/18	0	0.00	0.3	63.70	63.60	-0.3	2,641	-0.01%
2023/12/15	4.1	63.37	4	63.30	63.10	0.1	2,638	0.00%
2023/12/14	4	63.25	4.2	62.90	62.70	-0.2	2,470	-0.01%
2023/12/13	8.1	62.17	8.1	62.20	62.00	0	2,421	0.00%
2023/12/12	18	62.18	2	62.05	62.40	16	2,424	0.66%
2023/12/11	0.6	63.44	0.5	63.50	63.50	0.1	2,352	0.00%
2023/12/08	20	63.15	5	63.18	63.10	15	2,347	0.64%
2023/12/07	25	64.15	1	63.80	63.70	24	2,338	1.03%
2023/12/06	70	64.19	5	64.74	64.50	65	2,304	2.82%
2023/12/05	1	63.70	1	63.70	63.70	0	2,257	0.00%
2023/12/04	0.1	63.62	65	63.69	63.90	-64.9	2,232	-2.91%
2023/12/01	0	0.00	10	62.70	62.70	-10	2,201	-0.45%
2023/11/30	0	0.00	5	63.00	63.00	-5	2,181	-0.23%
2023/11/29	27	61.71	1	61.90	61.50	26	2,132	1.22%
2023/11/27	3.1	61.51	0	0.00	61.10	3.1	2,104	0.15%
2023/11/24	2	61.90	0	0.00	61.40	2	2,108	0.09%
2023/11/23	0.3	61.72	0	0.00	61.90	0.3	2,147	0.02%
2023/11/22	1	61.50	0	0.00	61.30	1	2,142	0.05%
2023/11/21	1	61.60	0.1	61.60	61.60	0.9	2,133	0.04%
2023/11/20	40.5	62.21	0	0.00	61.50	40.5	2,102	1.93%
2023/11/16	12.7	64.26	4.3	64.58	64.00	8.5	2,018	0.42%
2023/11/15	4.3	64.52	17	64.30	64.80	-12.7	2,009	-0.63%
2023/11/14	2	61.50	31	61.68	62.30	-29	1,838	-1.58%
2023/11/13	2.1	58.90	0	0.00	58.90	2.1	1,712	0.12%
2023/11/10	3.1	58.60	0	0.00	58.60	3.1	1,729	0.18%
2023/11/09	5	58.60	0	0.00	58.60	5	1,737	0.29%
2023/11/07	0	0.00	5	58.50	58.30	-5	1,820	-0.27%
2023/11/03	0.1	58.80	4	58.70	58.70	-3.9	1,908	-0.21%
2023/11/02	4	58.00	0	0.00	57.90	4	1,920	0.21%
2023/11/01	5	56.70	0	0.00	56.60	5	1,920	0.26%
2023/10/30	1	57.50	0	0.00	57.20	1	1,939	0.05%
2023/10/25	0.1	58.50	0	0.00	58.00	0.1	1,973	0.01%
2023/10/24	0	0.00	5	58.30	58.20	-5	1,988	-0.25%
2023/10/23	0.3	58.27	0	0.00	57.30	0.3	2,001	0.01%
2023/10/20	1.1	57.20	1	57.70	57.70	0.1	2,020	0.00%
2023/10/16	0.1	59.22	0	0.00	59.40	0.1	2,058	0.00%
2023/10/13	0.1	59.79	0	0.00	59.30	0.1	2,087	0.00%
2023/10/12	1	59.20	0	0.00	59.20	1	2,085	0.05%
2023/10/11	2.1	58.52	2	59.00	58.50	0.1	2,092	0.00%
2023/10/05	0.2	58.80	0	0.00	58.70	0.2	2,089	0.01%
2023/10/04	2	58.40	0	0.00	58.20	2	2,112	0.09%
2023/10/03	0.1	59.40	1	59.00	59.20	-0.9	2,109	-0.04%
2023/10/02	1	58.70	0	0.00	58.60	1	2,114	0.05%
2023/09/28	2	58.30	13	58.80	58.80	-11	2,136	-0.51%
2023/09/26	3	58.87	0	0.00	58.80	3	2,205	0.14%
2023/09/25	1.4	59.11	0	0.00	59.30	1.4	2,214	0.06%
2023/09/22	1	58.80	0	0.00	59.50	1	2,207	0.05%
2023/09/21	4	59.93	0	0.00	59.70	4	2,215	0.18%
2023/09/20	10	60.03	0	0.00	60.50	10	2,219	0.45%
2023/09/19	1	60.00	0	0.00	60.80	1	2,185	0.05%
2023/09/18	0	0.00	2	60.00	60.30	-2	2,180	-0.09%
2023/09/15	0.1	60.87	2	60.70	60.00	-1.9	2,205	-0.09%
2023/09/13	1.1	60.35	0	0.00	60.10	1.1	2,200	0.05%
2023/09/12	4	60.55	0	0.00	60.70	4	2,250	0.18%
2023/09/11	0.1	61.17	0	60.70	61.00	0.1	2,250	0.00%
2023/09/08	1	60.50	0	0.00	60.70	1	2,270	0.04%
2023/09/07	1	60.60	0	0.00	60.80	1	2,293	0.04%
2023/09/06	10	60.85	3	61.20	61.20	7	2,312	0.30%
2023/09/05	6	61.82	0	0.00	61.90	6	2,318	0.26%
2023/09/04	0.1	62.50	3.4	62.39	62.30	-3.3	2,338	-0.14%
2023/09/01	1	61.90	0	0.00	61.90	1	2,375	0.04%
2023/08/30	0	0.00	5.3	62.00	62.00	-5.3	2,532	-0.21%
2023/08/29	2	61.40	43.5	61.46	62.30	-41.5	2,537	-1.64%
2023/08/25	4.1	60.48	5	61.00	60.20	-0.9	2,493	-0.03%
2023/08/24	2	59.35	6	59.40	59.50	-4	2,478	-0.16%
2023/08/23	1.2	59.59	0	0.00	59.50	1.2	2,478	0.05%
2023/08/22	9	60.07	0	0.00	59.70	9	2,494	0.36%
2023/08/21	6	60.90	9	60.83	60.90	-3	2,498	-0.12%
2023/08/18	2.2	59.05	0	0.00	58.90	2.2	2,458	0.09%
2023/08/17	12	58.83	7.8	59.50	59.60	4.2	2,466	0.17%
2023/08/16	3	60.10	0	0.00	60.20	3	2,440	0.12%
2023/08/15	0	61.30	1	60.90	60.90	-1	2,422	-0.04%
2023/08/14	4	61.08	1	62.00	60.80	3	2,437	0.12%
2023/08/11	6	61.20	87	60.92	61.30	-81	2,411	-3.36%
2023/08/10	2	59.81	0.2	60.40	60.10	1.8	2,394	0.08%
2023/08/09	77	61.89	8	62.10	61.80	69	2,443	2.82%
2023/08/08	41	62.09	7	62.00	62.20	34	2,391	1.42%
2023/08/07	1	62.10	29	62.50	62.60	-28	2,408	-1.16%
2023/08/04	61	61.98	20	62.00	62.20	41	2,405	1.71%
2023/08/02	19	62.27	29.1	63.01	62.50	-10.1	2,421	-0.42%
2023/08/01	1	62.60	23	62.51	62.70	-22	2,406	-0.91%
2023/07/31	40	61.90	40	62.28	62.00	0	2,392	0.00%
2023/07/28	42	61.69	0	0.00	61.70	42	2,397	1.75%
2023/07/27	0	0.00	1	62.20	62.10	-1	2,392	-0.04%
2023/07/26	0.5	61.50	2	61.20	61.20	-1.5	2,387	-0.06%
2023/07/25	2.2	60.82	0	0.00	61.00	2.2	2,387	0.09%
2023/07/24	0.5	61.09	0	0.00	61.30	0.5	2,419	0.02%
2023/07/21	4	61.95	9	62.40	61.70	-5	2,424	-0.21%
2023/07/20	0.1	61.43	5	63.04	62.50	-4.9	2,483	-0.20%
2023/07/19	3	61.40	1	61.50	60.80	2	2,503	0.08%
2023/07/18	0	0.00	3	61.83	62.20	-3	2,509	-0.12%
2023/07/17	4.1	61.30	0	0.00	61.40	4.1	2,506	0.16%
2023/07/13	0.3	61.05	3	60.90	60.90	-2.7	2,540	-0.11%
2023/07/12	1	61.30	0	0.00	61.20	1	2,541	0.04%
2023/07/11	3.3	61.97	2	62.10	61.80	1.3	2,548	0.05%
2023/07/10	1	60.91	12	62.30	61.50	-11	2,568	-0.43%
2023/07/07	1	59.90	10.3	60.60	60.60	-9.3	2,588	-0.36%
2023/07/06	17	60.95	0.4	60.50	60.60	16.7	2,596	0.64%
2023/07/05	22	62.06	0	0.00	61.90	22	2,579	0.85%
2023/07/04	9	62.41	0	0.00	62.50	9	2,562	0.35%
2023/07/03	0.1	61.10	0	0.00	61.00	0.1	2,547	0.00%
2023/06/28	0	0.00	10	60.70	60.80	-10	2,579	-0.39%
2023/06/27	0	0.00	0.5	59.30	59.50	-0.5	2,582	-0.02%
2023/06/26	0.1	59.32	0	0.00	59.10	0.1	2,604	0.00%
2023/06/21	3	58.90	6	59.40	58.70	-3	2,638	-0.11%
2023/06/20	2.1	59.42	1	59.70	59.30	1.1	2,626	0.04%
2023/06/19	5	59.84	0	0.00	59.80	5	2,647	0.19%
2023/06/16	3	59.60	0	0.00	59.60	3	2,694	0.11%
2023/06/15	0.1	60.50	0	0.00	60.70	0.1	2,738	0.00%
2023/06/14	0	0.00	1	60.60	60.50	-1	2,795	-0.04%
2023/06/12	1	60.61	0	0.00	60.30	1	3,139	0.03%
2023/06/09	0	0.00	2	61.35	61.10	-2	3,130	-0.06%
2023/06/08	3	61.10	3	61.30	61.10	0	3,131	0.00%
2023/06/06	1	60.50	3	60.73	60.90	-2	3,097	-0.06%
2023/06/05	0.1	59.64	16	59.96	60.50	-15.9	3,067	-0.52%
2023/05/30	0	0.00	5	56.20	56.20	-5	2,965	-0.17%
2023/05/29	0.3	56.20	10	56.20	56.40	-9.8	3,006	-0.32%
2023/05/26	4	56.00	0	0.00	55.90	4	3,012	0.13%
2023/05/24	0	0.00	2	57.30	57.30	-2	2,992	-0.07%
2023/05/23	0	56.90	1	57.50	57.10	-1	3,000	-0.03%
2023/05/22	0.2	56.81	0	0.00	57.00	0.2	2,997	0.01%
2023/05/18	1	56.40	6	56.18	56.10	-5	3,012	-0.17%
2023/05/17	0.1	55.50	9	55.63	55.50	-8.9	3,013	-0.30%
2023/05/15	5	54.06	12	54.24	54.70	-7	3,008	-0.23%
2023/05/12	5	56.50	0	0.00	56.50	5	2,950	0.17%
2023/05/11	3.1	57.04	0	0.00	56.70	3.1	2,945	0.11%
2023/05/10	2.2	57.87	0	0.00	57.80	2.2	2,920	0.07%
2023/05/09	13.3	58.06	0	0.00	57.90	13.3	2,925	0.45%
2023/05/08	1.1	58.31	0	0.00	58.50	1.1	2,929	0.04%
2023/05/05	1	58.40	0	0.00	58.00	1	2,922	0.03%
2023/05/03	0.2	57.80	6	57.95	57.70	-5.8	2,957	-0.20%
2023/05/02	0	0.00	1	57.30	57.50	-1	3,014	-0.03%
2023/04/28	1	58.10	0	0.00	57.80	1	3,084	0.03%
2023/04/27	0	0.00	10	57.60	58.00	-10	3,080	-0.32%
2023/04/26	3	56.70	4	57.63	57.60	-1	3,038	-0.03%
2023/04/25	2	58.40	2.1	57.79	57.50	-0.1	2,990	0.00%
2023/04/24	1	57.79	8.3	57.81	58.20	-7.3	2,914	-0.25%
2023/04/21	202	56.53	1	56.60	56.00	201	2,856	7.04%	大買/鉅額交易
2023/04/20	0.4	56.63	0	0.00	56.40	0.4	2,802	0.01%
2023/04/19	0.1	57.19	5	57.20	56.70	-4.9	2,804	-0.17%
2023/04/18	25	57.60	169	57.40	57.20	-144	2,794	-5.15%	大賣/鉅額交易
2023/04/17	50.1	58.00	2	58.00	58.00	48.1	2,807	1.71%
2023/04/14	1	58.00	4	58.20	58.00	-3	2,819	-0.11%
2023/04/13	0.1	58.00	12.3	58.04	58.10	-12.2	2,815	-0.43%
2023/04/12	3.1	58.56	5	58.52	58.40	-1.9	2,803	-0.07%
2023/04/11	6	57.62	0	0.00	57.40	6	2,790	0.22%
2023/04/10	1	56.80	6	57.00	56.90	-5	2,807	-0.18%
2023/04/07	2.3	56.69	1	57.00	56.70	1.3	2,833	0.04%
2023/04/06	1.3	56.50	0	0.00	56.30	1.3	2,862	0.04%
2023/03/30	1.1	57.02	0.5	57.00	56.80	0.6	3,082	0.02%
2023/03/29	1	56.80	0	0.00	57.10	1	3,300	0.03%
2023/03/28	6	57.00	0	0.00	56.40	6	3,582	0.17%
2023/03/27	2.4	56.82	0	0.00	56.80	2.4	3,853	0.06%
2023/03/24	6.1	57.18	0	0.00	57.00	6.1	4,147	0.15%
2023/03/22	0.4	57.21	0	0.00	57.00	0.4	4,223	0.01%
2023/03/21	6.4	56.81	5	57.60	56.80	1.4	4,286	0.03%
2023/03/20	15.2	55.39	14	55.55	55.60	1.2	4,364	0.03%
2023/03/17	3.1	57.81	3	58.00	57.90	0.1	4,349	0.00%
2023/03/16	7.9	58.26	9	58.29	58.30	-1.1	4,469	-0.02%
2023/03/15	8.5	59.08	113.6	58.61	58.50	-105.1	4,473	-2.35%	大賣/鉅額交易
2023/03/13	5	64.30	0.1	65.40	65.50	5	4,489	0.11%
2023/03/10	3.2	66.04	200	65.84	66.00	-196.8	4,567	-4.31%	大賣/鉅額交易
2023/03/09	10.1	66.80	0	0.00	66.80	10.1	4,610	0.22%
2023/03/08	2	66.85	0	0.00	67.20	2	4,630	0.04%
2023/03/07	10	67.10	2	66.95	67.10	8	4,640	0.17%
2023/03/06	2	66.40	3	66.80	66.70	-1	4,661	-0.02%
2023/03/03	0.8	66.02	0	0.00	66.00	0.8	4,712	0.02%
2023/03/02	2	66.15	1	66.30	66.20	1	4,796	0.02%
2023/03/01	0.1	66.60	0	0.00	66.40	0.1	4,886	0.00%
2023/02/24	2	67.50	3	67.60	67.60	-1	4,899	-0.02%
2023/02/23	0	0.00	2	67.20	67.20	-2	4,913	-0.04%
2023/02/22	0.1	67.50	3	67.20	67.20	-3	4,960	-0.06%
2023/02/21	10	67.80	10	68.40	67.70	0	5,012	0.00%
2023/02/20	4.1	67.78	0.2	68.10	68.10	3.9	5,120	0.08%
2023/02/17	83	67.90	0	0.00	67.80	83	5,238	1.58%
2023/02/16	0.1	67.50	0	0.00	68.00	0.1	5,406	0.00%
2023/02/15	3	67.60	36	67.48	67.40	-33	5,452	-0.61%
2023/02/14	1	66.30	3.6	67.05	67.20	-2.6	5,461	-0.05%
2023/02/13	0.1	66.30	5	66.16	66.10	-5	5,500	-0.09%
2023/02/10	2	66.10	0	0.00	65.60	2	5,553	0.04%
2023/02/09	0	0.00	25	66.95	66.80	-25	5,599	-0.45%
2023/02/08	6	66.62	3	66.60	66.60	3	5,621	0.05%
2023/02/07	0.1	67.10	6	67.00	66.80	-6	5,670	-0.10%
2023/02/06	4	66.43	0	0.00	66.40	4	5,757	0.07%
2023/02/03	3	67.10	6	67.48	67.50	-3	5,774	-0.05%
2023/02/02	0.5	68.00	5	67.94	67.90	-4.5	5,809	-0.08%
2023/02/01	5.1	67.16	3.2	67.33	67.40	1.9	5,872	0.03%
2023/01/31	0.1	67.30	64	65.80	66.90	-64	5,928	-1.08%
2023/01/30	4	65.10	4	65.68	65.10	0	5,901	0.00%
2023/01/17	2.2	63.82	0	0.00	63.70	2.2	5,863	0.04%
2023/01/16	7.2	63.84	1	63.80	63.80	6.2	5,931	0.10%
2023/01/13	0	0.00	1	64.50	64.00	-1	5,991	-0.02%
2023/01/12	6	64.15	1	64.40	64.40	5	6,134	0.08%
2023/01/11	0	0.00	1	64.50	64.00	-1	6,288	-0.02%
2023/01/10	0.2	63.91	0.4	64.00	64.00	-0.2	6,318	0.00%
2023/01/09	2	63.70	8	64.00	64.00	-6	6,329	-0.09%
2023/01/06	38	63.23	1	63.50	63.10	37	6,363	0.58%
2023/01/05	3	63.93	0	0.00	63.30	3	6,551	0.05%
2023/01/04	3	64.30	0	0.00	64.20	3	6,812	0.04%
2022/12/30	15.3	65.71	0	0.00	65.00	15.3	6,950	0.22%
2022/12/29	49	65.93	0	0.00	65.90	49	6,996	0.70%
2022/12/28	6	67.27	3	67.80	66.90	3	7,119	0.04%
2022/12/27	0	0.00	55.7	67.95	67.90	-55.7	7,294	-0.76%
2022/12/26	5	66.30	6	67.55	67.30	-1	7,293	-0.01%
2022/12/23	5	65.60	5	66.70	66.70	0	7,274	0.00%
2022/12/22	1	66.60	28	66.96	66.60	-27	7,234	-0.37%
2022/12/21	5	64.20	17	64.57	64.90	-12	7,035	-0.17%
2022/12/20	55.1	64.58	33	64.09	64.10	22.1	6,836	0.32%
2022/12/19	106	67.00	13.2	66.96	67.00	92.8	6,653	1.39%	大買/
2022/12/16	5.2	68.77	7	70.50	68.70	-1.8	6,402	-0.03%
2022/12/15	2	69.60	5	69.70	69.10	-3	6,149	-0.05%
2022/12/14	0	0.00	3	69.07	69.30	-3	6,138	-0.05%
2022/12/13	16	66.24	10	66.80	66.90	6	6,097	0.10%
2022/12/12	61.1	66.78	1	66.10	66.50	60.1	6,108	0.98%
2022/12/09	6	68.83	0	0.00	68.90	6	6,048	0.10%
2022/12/08	41	68.89	13	69.51	69.10	28	5,996	0.47%
2022/12/07	8	70.83	10.3	71.57	71.30	-2.3	5,828	-0.04%
2022/12/06	5	70.06	9	70.92	70.00	-4	5,757	-0.07%
2022/12/05	1	68.70	34	69.70	70.40	-33	5,702	-0.58%
2022/12/02	0	0.00	73	67.26	67.20	-73	5,566	-1.31%
2022/12/01	4	66.38	31.4	66.43	66.30	-27.4	5,549	-0.49%
2022/11/30	2	66.15	1	66.10	66.30	1	5,543	0.02%
2022/11/29	12	65.65	10	65.93	66.10	2	5,555	0.04%
2022/11/28	21	65.41	10	65.83	66.10	11	5,623	0.20%
2022/11/25	8	66.50	0	0.00	66.00	8	5,670	0.14%
2022/11/24	6	66.80	20	66.17	66.80	-14	5,627	-0.25%
2022/11/23	5	65.04	4	64.90	65.00	1	5,536	0.02%
2022/11/22	10	63.40	10	64.00	64.00	0	5,479	0.00%
2022/11/18	2	64.25	0	0.00	64.00	2	5,485	0.04%
2022/11/17	6	63.80	10	64.80	63.90	-4	5,456	-0.07%
2022/11/16	37	65.54	4.7	65.60	65.20	32.3	5,409	0.60%
2022/11/15	21	66.81	1	67.00	67.10	20	5,317	0.38%
2022/11/14	3	64.80	2	65.25	65.00	1	5,222	0.02%
2022/11/10	6	61.05	24	60.84	61.10	-18	5,028	-0.36%
2022/11/09	0	0.00	5	61.58	61.50	-5	5,132	-0.10%
2022/11/08	3	60.40	1.3	59.96	61.20	1.7	5,205	0.03%
2022/11/07	3	59.00	45.4	58.96	59.30	-42.4	5,240	-0.81%
2022/11/04	1.4	59.10	3	59.40	59.60	-1.7	5,279	-0.03%
2022/11/03	26	58.67	25	59.20	59.20	1	5,334	0.02%
2022/11/02	2	57.40	17	57.68	58.60	-15	5,400	-0.28%
2022/11/01	79	56.60	0.4	56.60	56.70	78.6	5,495	1.43%
2022/10/31	2	55.35	0	0.00	55.20	2	5,540	0.04%
2022/10/28	0	0.00	1	55.70	55.80	-1	5,610	-0.02%
2022/10/27	0	0.00	30	54.63	54.80	-30	5,593	-0.54%
2022/10/26	0	0.00	1.1	52.81	52.80	-1.1	5,660	-0.02%
2022/10/25	0	0.00	3	52.60	52.60	-3	6,121	-0.05%
2022/10/24	1	53.10	11.1	53.05	52.90	-10.1	6,126	-0.16%
2022/10/21	9	53.84	2.4	54.09	53.70	6.7	6,112	0.11%
2022/10/20	9.2	52.88	25.6	53.32	53.40	-16.4	6,148	-0.27%
2022/10/19	4	52.08	6	52.95	52.30	-2	6,231	-0.03%
2022/10/18	0	0.00	1.5	51.07	51.40	-1.5	6,302	-0.02%
2022/10/17	3	50.40	2.2	50.83	50.90	0.8	6,854	0.01%
2022/10/14	4	50.93	15.5	51.42	51.00	-11.5	6,956	-0.17%
2022/10/13	26.5	50.94	13	51.63	50.90	13.5	7,122	0.19%
2022/10/12	21.3	53.69	193.3	53.35	53.60	-172.1	6,937	-2.48%	大賣/鉅額交易
2022/10/11	2	50.40	15	50.03	50.10	-13	6,663	-0.20%
2022/10/07	5	51.20	87	51.20	51.00	-82	6,601	-1.24%
2022/10/06	1.1	50.31	42	50.52	50.60	-40.9	6,516	-0.63%
2022/10/05	4.9	50.18	35	50.22	50.00	-30.1	6,463	-0.47%
2022/10/04	6.4	49.67	3	49.60	49.65	3.4	6,343	0.05%
2022/10/03	2	50.80	30	50.40	50.30	-28	6,162	-0.45%
2022/09/30	1	50.40	0	0.00	51.10	1	6,152	0.02%
2022/09/29	2	50.95	0	0.00	51.10	2	6,160	0.03%
2022/09/28	0	0.00	0.2	50.60	50.50	-0.2	6,156	0.00%
2022/09/27	1.3	51.45	1	52.00	52.60	0.3	6,155	0.01%
2022/09/26	1	51.10	5.2	51.02	51.40	-4.2	6,133	-0.07%
2022/09/23	0	0.00	0.5	52.10	52.10	-0.5	6,099	-0.01%
2022/09/22	0.2	52.20	11.4	52.37	52.40	-11.2	6,093	-0.18%
2022/09/21	2.2	52.65	29	52.67	52.60	-26.8	6,041	-0.44%
2022/09/20	1	52.50	0	0.00	52.50	1	5,984	0.02%
2022/09/16	4.3	52.77	37.2	52.92	53.30	-32.9	5,887	-0.56%
2022/09/15	0.4	54.10	8	53.95	53.70	-7.7	5,850	-0.13%
2022/09/14	4	53.88	0	0.00	54.10	4	5,847	0.07%
2022/09/08	9.4	54.59	0	0.00	54.90	9.4	5,858	0.16%
2022/09/07	5.4	55.21	769.3	55.22	55.20	-763.9	5,795	-13.18%	大賣/鉅額交易
2022/09/06	17	57.71	3	57.60	57.90	14	5,722	0.24%
2022/09/05	3	59.53	5.5	59.23	59.40	-2.5	5,698	-0.04%
2022/09/02	6.3	60.16	29.4	61.98	60.10	-23.2	5,705	-0.41%
2022/09/01	11	63.81	0	0.00	62.50	11	5,643	0.19%
2022/08/31	1	65.80	0	0.00	65.40	1	5,586	0.02%
2022/08/30	5	66.00	1	65.80	66.00	4	5,581	0.07%
2022/08/29	15.1	64.97	19	64.73	65.30	-3.9	5,569	-0.07%
2022/08/26	0	0.00	23	66.30	66.80	-23	5,540	-0.42%
2022/08/25	1	65.00	1	65.20	65.00	0	5,496	0.00%
2022/08/24	1.1	64.98	0	0.00	65.00	1.1	5,491	0.02%
2022/08/23	1	65.50	3	65.20	65.20	-2	5,494	-0.04%
2022/08/22	6	66.40	7	66.24	66.40	-1	5,526	-0.02%
2022/08/19	1	65.30	3	65.23	65.80	-2	5,520	-0.04%
2022/08/18	7.1	65.79	10.3	65.80	66.00	-3.2	5,506	-0.06%
2022/08/17	3	66.47	1.3	66.16	66.30	1.8	5,508	0.03%
2022/08/16	5.1	65.61	5	66.44	66.30	0.1	5,509	0.00%
2022/08/15	35.2	68.06	27	68.75	68.70	8.2	5,406	0.15%
2022/08/12	15.1	65.07	10	64.90	65.30	5.1	5,302	0.10%
2022/08/11	7.1	63.13	7	63.16	63.70	0.1	5,286	0.00%
2022/08/10	2	61.50	0.3	61.40	61.00	1.7	5,273	0.03%
2022/08/09	3	60.37	0	0.00	60.70	3	5,321	0.06%
2022/08/08	11	65.03	5	65.30	64.50	6	5,342	0.11%
2022/08/05	1	64.10	11	65.06	65.00	-10	5,284	-0.19%
2022/08/04	2	62.20	1.2	62.63	63.70	0.9	5,441	0.02%
2022/08/03	6.1	65.44	12.1	65.57	65.00	-6	5,496	-0.11%
2022/08/02	8.1	65.25	11	65.44	65.90	-2.9	5,716	-0.05%
2022/08/01	16.2	62.64	54.3	62.92	65.50	-38.1	6,231	-0.61%
2022/07/29	1.1	61.60	2	61.60	61.60	-1	5,753	-0.02%
2022/07/28	15.1	68.57	2	68.30	68.40	13.1	5,718	0.23%
2022/07/27	11.6	68.40	10	68.00	69.10	1.6	5,796	0.03%
2022/07/26	19.1	69.75	20.7	69.39	69.30	-1.6	5,796	-0.03%
2022/07/25	30.2	67.06	19.8	67.01	67.90	10.4	5,627	0.18%
2022/07/22	60.6	66.10	78.1	65.75	66.60	-17.5	5,429	-0.32%
2022/07/21	11.1	65.70	264	65.70	65.70	-253	5,007	-5.05%	大賣/鉅額交易
2022/07/20	16.2	75.44	254.5	77.38	72.90	-238.3	4,995	-4.77%	大賣/鉅額交易
2022/07/19	10	80.82	69	81.16	80.90	-59	4,811	-1.23%
2022/07/18	3.1	79.72	148	80.27	80.50	-144.9	4,803	-3.02%	大賣/鉅額交易
2022/07/15	90	78.31	0	0.00	78.30	90	4,784	1.88%
2022/07/14	31	77.78	30	78.21	78.40	1	4,787	0.02%
2022/07/13	6	78.05	5	77.86	78.00	1	4,809	0.02%
2022/07/12	40	76.77	2	75.40	75.50	38	4,882	0.78%
2022/07/11	10.1	77.60	11	77.57	77.60	-0.9	4,875	-0.02%
2022/07/08	0	0.00	2	77.00	76.90	-2	4,849	-0.04%
2022/07/07	0	0.00	12	75.81	75.80	-12	4,868	-0.25%
2022/07/06	2	75.75	5	74.78	74.50	-3	4,955	-0.06%
2022/07/05	156	75.92	1	74.30	76.30	155	4,990	3.11%	大買/鉅額交易
2022/07/04	96	74.44	1	74.30	74.50	95	4,992	1.90%
2022/07/01	286.5	75.17	2	74.00	73.50	284.5	5,045	5.64%	大買/鉅額交易
2022/06/30	96.3	78.65	1	77.60	77.60	95.3	4,978	1.91%
2022/06/29	326	80.41	0	0.00	79.80	326	4,966	6.56%	大買/鉅額交易
2022/06/27	2	80.80	6	81.00	80.80	-4	5,006	-0.08%
2022/06/24	1	79.00	5	79.98	79.60	-4	5,041	-0.08%
2022/06/23	6	77.52	4	78.23	78.20	2	5,069	0.04%
2022/06/22	13	79.78	4	79.10	79.10	9	5,110	0.18%
2022/06/21	0	0.00	2	80.80	81.40	-2	5,123	-0.04%
2022/06/20	4.2	79.59	2.3	81.48	78.80	1.9	5,159	0.04%
2022/06/17	2.6	82.08	5	82.60	82.60	-2.4	5,198	-0.05%
2022/06/15	1	84.30	1	85.00	84.30	0	5,201	0.00%
2022/06/13	3.9	84.58	1	84.30	84.00	2.9	5,256	0.05%
2022/06/10	0	0.00	1	85.70	87.20	-1	5,238	-0.02%
2022/06/09	0	0.00	6	86.17	86.00	-6	5,240	-0.11%
2022/06/08	2	85.50	4	85.70	85.50	-2	5,261	-0.04%
2022/06/06	1.5	84.05	0	0.00	84.60	1.5	5,366	0.03%
2022/06/02	0.1	85.00	35	84.41	84.40	-34.9	5,475	-0.64%
2022/06/01	5.2	85.65	2	85.75	85.10	3.2	5,590	0.06%
2022/05/31	11	84.66	4.1	85.15	85.10	7	5,623	0.12%
2022/05/30	5	84.38	957	84.59	85.10	-952	5,656	-16.83%	大賣/鉅額交易
2022/05/27	7.2	82.45	11.1	83.12	83.20	-3.9	5,653	-0.07%
2022/05/26	0	0.00	2.1	82.46	81.80	-2.1	5,707	-0.04%
2022/05/25	6	81.73	0	0.00	82.30	6	5,806	0.10%
2022/05/24	7.1	83.42	2	83.30	81.50	5.1	6,042	0.08%
2022/05/23	6	82.73	5.2	83.01	83.20	0.8	6,136	0.01%
2022/05/20	2.3	82.57	4	82.68	82.30	-1.8	6,238	-0.03%
2022/05/19	18.1	81.37	6.1	82.04	81.90	12	6,341	0.19%
2022/05/18	6.1	84.41	54.3	84.52	84.10	-48.2	6,319	-0.76%
2022/05/17	8	81.89	8	82.26	83.80	0	6,370	0.00%
2022/05/16	12.3	82.19	12	81.91	81.00	0.3	6,264	0.00%
2022/05/13	30.2	82.65	36	82.79	82.90	-5.9	6,165	-0.09%
2022/05/12	1,042.2	83.65	23.1	83.01	82.00	1,019.1	6,064	16.80%	大買/鉅額交易
2022/05/11	9.6	86.98	5	87.38	86.50	4.6	5,834	0.08%
2022/05/10	11.9	87.89	10	87.74	87.60	1.9	5,686	0.03%
2022/05/09	96.8	94.12	13.6	92.58	91.00	83.2	5,402	1.54%
2022/05/06	2.1	101.00	0	0.00	101.00	2.1	4,760	0.04%
2022/05/05	0.2	112.00	0	0.00	112.00	0.2	4,785	0.00%
2022/05/04	5	120.10	9.1	122.40	124.00	-4.1	4,793	-0.09%
2022/05/03	45	115.37	47.2	116.71	119.50	-2.2	4,695	-0.05%
2022/04/29	37	114.04	73.1	114.99	115.50	-36.1	4,632	-0.78%
2022/04/28	83	112.13	2.2	112.03	112.00	80.9	4,635	1.74%
2022/04/27	18.1	108.55	20.2	111.19	112.50	-2.1	4,626	-0.05%
2022/04/26	15	109.60	67	110.46	110.50	-52	4,485	-1.16%
2022/04/25	20.1	100.07	4.1	100.74	100.50	16	4,396	0.36%
2022/04/22	2.4	103.50	0	0.00	103.50	2.4	4,382	0.05%
2022/04/21	7.1	104.01	5	103.90	103.50	2.1	4,470	0.05%
2022/04/20	3	103.33	1	103.50	103.50	2	4,502	0.04%
2022/04/19	1	103.52	0	0.00	103.00	1	4,538	0.02%
2022/04/18	16	102.25	7	103.07	102.00	9	4,632	0.19%
2022/04/15	4	106.00	1	106.00	106.00	3	4,564	0.07%
2022/04/14	5	107.70	0	0.00	107.50	5	4,598	0.11%
2022/04/13	3	108.00	0	0.00	108.50	3	4,682	0.06%
2022/04/12	10.2	108.00	7	110.00	107.00	3.2	4,665	0.07%
2022/04/11	1	113.00	0	0.00	113.00	1	4,572	0.02%
2022/04/08	1	115.50	0	0.00	116.00	1	4,553	0.02%
2022/04/07	0	0.00	23	115.39	114.50	-23	4,569	-0.50%
2022/04/06	0	0.00	3.3	116.63	117.50	-3.3	4,541	-0.07%
2022/04/01	1	115.00	2	116.50	116.50	-1	4,530	-0.02%
2022/03/31	2	116.00	0.5	117.00	116.00	1.5	4,530	0.03%
2022/03/30	1.1	117.59	1	118.50	117.50	0.1	4,582	0.00%
2022/03/29	2	117.50	2	117.00	117.50	0	4,686	0.00%
2022/03/28	2	114.75	1	115.00	116.00	1	4,814	0.02%
2022/03/25	1	118.50	4.1	118.26	118.00	-3.1	4,995	-0.06%
2022/03/24	0.2	116.00	1	116.00	116.00	-0.8	5,080	-0.02%
2022/03/23	5.3	114.78	2.2	115.23	115.50	3.1	5,195	0.06%
2022/03/22	2.1	114.00	15.3	112.51	114.50	-13.2	5,189	-0.25%
2022/03/21	6	108.50	1.3	108.50	108.50	4.7	5,144	0.09%
2022/03/18	2	107.50	2	109.50	108.50	0	5,182	0.00%
2022/03/17	0	106.50	2	108.00	107.50	-2	5,236	-0.04%
2022/03/16	5.1	105.69	0	0.00	104.50	5.1	5,235	0.10%
2022/03/15	10	106.50	10	106.00	106.00	0	5,194	0.00%
2022/03/14	6	107.33	4	108.13	107.50	2	5,214	0.04%
2022/03/11	8	107.88	4	108.75	108.50	4	5,224	0.08%
2022/03/10	16.3	109.67	6	110.50	110.00	10.3	5,234	0.20%
2022/03/09	6	106.08	0	0.00	107.00	6	5,237	0.11%
2022/03/08	10	104.70	8	106.25	103.50	2	5,279	0.04%
2022/03/07	30	110.15	1	109.00	109.50	29	5,186	0.56%
2022/03/04	3.4	115.55	1	115.50	115.00	2.4	5,094	0.05%
2022/03/03	2	117.00	3	117.50	117.50	-1	5,115	-0.02%
2022/03/02	20	114.50	40	116.00	116.00	-20	5,103	-0.39%
2022/03/01	1	113.50	4	115.00	115.00	-3	5,084	-0.06%
2022/02/25	40.2	113.63	35	114.59	115.00	5.2	5,061	0.10%
2022/02/24	44.2	116.01	174.4	118.75	113.00	-130.3	5,019	-2.60%	大賣/鉅額交易
2022/02/23	6	115.50	142	115.56	117.50	-136	4,797	-2.83%	大賣/鉅額交易
2022/02/22	48	111.02	59	112.55	112.00	-11	4,706	-0.23%
2022/02/21	94	111.09	97.7	112.80	113.00	-3.7	4,609	-0.08%
2022/02/18	26.1	108.34	2	107.50	108.00	24.1	4,520	0.53%
2022/02/17	5	106.90	209.1	105.70	107.00	-204.1	4,518	-4.52%	大賣/鉅額交易
2022/02/16	2	103.25	7.3	103.00	103.00	-5.3	4,484	-0.12%
2022/02/15	0	0.00	157.3	102.45	102.00	-157.3	4,479	-3.51%	大賣/鉅額交易
2022/02/11	11	100.68	10	100.50	100.50	1	4,436	0.02%
2022/02/10	0	0.00	7	101.00	101.00	-7	4,433	-0.16%
2022/02/09	20	99.60	0	0.00	99.80	20	4,440	0.45%
2022/02/08	1	99.60	0	0.00	99.50	1	4,476	0.02%
2022/02/07	3	97.83	0	0.00	98.80	3	4,483	0.07%
2022/01/26	4	94.15	3.3	94.64	94.60	0.7	4,488	0.02%
2022/01/25	18	94.54	0	0.00	93.80	18	4,598	0.39%
2022/01/24	30.2	94.35	6.2	95.27	95.90	24	4,658	0.51%
2022/01/21	27.1	96.32	13	96.05	96.10	14.1	4,708	0.30%
2022/01/20	4	97.58	30.2	99.12	98.70	-26.2	4,720	-0.56%
2022/01/19	7	99.81	3	100.33	99.20	4	4,873	0.08%
2022/01/18	0	0.00	12	102.21	101.50	-12	4,960	-0.24%
2022/01/17	6	100.58	6.1	101.99	102.00	-0.1	5,044	0.00%
2022/01/14	16.1	100.31	25	102.80	100.00	-8.9	5,128	-0.17%
2022/01/13	1	102.00	793	101.62	102.50	-792	5,120	-15.47%	大賣/鉅額交易
2022/01/12	3	100.67	0.1	101.50	101.50	3	5,128	0.06%
2022/01/11	42	102.69	102.9	102.80	102.50	-60.9	5,114	-1.19%	大賣/
2022/01/10	1	98.00	0	0.00	99.30	1	5,035	0.02%
2022/01/07	9	98.97	12	99.53	98.90	-3	5,042	-0.06%
2022/01/06	3.9	101.01	46.1	100.52	100.50	-42.2	5,016	-0.84%
2022/01/05	6.1	98.50	13.5	98.65	98.80	-7.4	5,041	-0.15%
2022/01/04	5	97.20	26	97.87	98.10	-21	5,083	-0.41%
2022/01/03	10.2	97.65	1	97.50	97.40	9.2	5,126	0.18%
2021/12/30	8.5	97.38	0	0.00	97.50	8.5	5,151	0.16%
2021/12/29	4.4	97.13	0	0.00	97.20	4.4	5,228	0.08%
2021/12/28	1	96.00	1	96.00	96.20	0	5,276	0.00%
2021/12/27	2	96.15	11	96.59	96.10	-9	5,496	-0.16%
2021/12/24	6	96.20	12.1	95.54	96.30	-6.1	5,611	-0.11%
2021/12/23	233.2	94.33	2	94.70	94.40	231.2	5,630	4.11%	大買/鉅額交易
2021/12/22	33.4	94.62	2	94.10	94.10	31.4	5,572	0.56%
2021/12/21	108	95.28	2.1	97.87	96.30	106	5,570	1.90%	大買/鉅額交易
2021/12/20	311	92.86	2	94.20	94.20	309	5,722	5.40%	大買/鉅額交易
2021/12/17	102.1	92.17	50	93.40	93.40	52.1	5,685	0.92%	大買/
2021/12/16	15	93.55	28	93.76	93.10	-13	5,844	-0.22%
2021/12/15	9	93.14	7	94.01	94.20	2	6,185	0.03%
2021/12/14	44	92.69	94	93.04	92.50	-50	6,310	-0.79%
2021/12/13	2.2	94.22	10	95.93	93.50	-7.9	6,365	-0.12%
2021/12/10	0.1	96.50	80	96.18	95.80	-79.9	6,527	-1.22%
2021/12/09	10	97.65	10.1	98.08	97.00	-0.1	6,649	0.00%
2021/12/08	0.1	98.90	13	98.68	97.70	-12.9	6,843	-0.19%
2021/12/07	2	97.65	143	97.89	98.60	-141	6,889	-2.05%	大賣/鉅額交易
2021/12/06	4	95.85	24	96.54	96.50	-20	6,922	-0.29%
2021/12/03	144.8	97.59	1.1	97.33	97.10	143.7	6,968	2.06%	大買/鉅額交易
2021/12/02	11	97.81	0	0.00	97.10	11	6,977	0.16%
2021/12/01	61	99.29	1	99.20	100.00	60	7,010	0.86%
2021/11/30	0.1	101.50	20	102.00	100.00	-19.9	7,034	-0.28%
2021/11/29	4.1	97.89	0	0.00	99.10	4.1	7,095	0.06%
2021/11/26	22.2	100.98	90	102.50	100.50	-67.8	7,131	-0.95%
2021/11/25	11.1	102.55	8.3	103.78	103.00	2.8	7,181	0.04%
2021/11/24	1	103.50	1.3	102.62	103.50	-0.3	7,201	0.00%
2021/11/23	0.9	105.67	23.3	104.52	104.00	-22.4	7,182	-0.31%
2021/11/22	67.1	106.25	0.7	106.00	106.50	66.4	7,119	0.93%
2021/11/19	51.2	107.99	2	107.50	107.50	49.2	7,089	0.69%
2021/11/18	1	109.50	4.3	110.65	110.50	-3.3	7,070	-0.05%
2021/11/17	57	109.40	1.1	108.95	110.00	56	7,049	0.79%
2021/11/16	3	108.33	3	108.50	109.00	0	7,030	0.00%
2021/11/15	4	109.88	12	111.58	110.50	-8	7,020	-0.11%
2021/11/12	0	0.00	1	105.50	105.00	-1	6,951	-0.01%
2021/11/11	6	104.00	2	103.50	104.00	4	6,996	0.06%
2021/11/10	6.2	103.10	0	0.00	103.00	6.2	7,055	0.09%
2021/11/09	1.2	102.63	3.1	103.02	103.50	-2	7,149	-0.03%
2021/11/05	172	101.79	40	102.00	102.00	132	7,166	1.84%	大買/鉅額交易
2021/11/04	110	105.00	0	0.00	104.50	110	7,128	1.54%	大買/鉅額交易
2021/11/03	5.2	105.63	7	105.93	106.00	-1.8	7,109	-0.03%
2021/11/02	224.2	105.33	47	106.09	104.00	177.2	7,065	2.51%	大買/鉅額交易
2021/11/01	28	109.63	34.1	110.54	110.00	-6.1	6,976	-0.09%
2021/10/29	1.2	108.42	3.1	107.61	108.50	-1.9	6,886	-0.03%
2021/10/28	176	103.32	2	105.00	104.50	174	6,811	2.55%	大買/鉅額交易
2021/10/27	6.1	101.73	5	102.10	104.00	1.1	6,774	0.02%
2021/10/26	23.1	98.86	34.2	95.20	98.80	-11.1	6,607	-0.17%
2021/10/25	45	93.40	16	94.59	93.20	29	6,519	0.44%
2021/10/22	43	93.12	126	93.59	93.90	-83	6,455	-1.29%	大賣/
2021/10/21	238	89.42	92	89.13	89.80	146	6,409	2.28%	大買/鉅額交易
2021/10/20	404.2	88.47	0	0.00	88.80	404.2	6,408	6.31%	大買/鉅額交易
2021/10/19	4	88.68	70	88.69	88.50	-66	6,448	-1.02%
2021/10/18	4	88.55	42	89.31	89.00	-38	6,436	-0.59%
2021/10/15	60	87.60	0.1	88.10	87.70	59.9	6,418	0.93%
2021/10/14	2	87.20	2	87.35	87.20	0	6,434	0.00%
2021/10/13	72	87.39	1	85.50	85.80	71	6,473	1.10%
2021/10/12	1	88.30	0	0.00	88.00	1	6,377	0.02%
2021/10/08	8	91.15	4	92.05	90.60	4	6,330	0.06%
2021/10/07	3.2	89.94	0	0.00	90.00	3.2	6,285	0.05%
2021/10/06	9	90.03	0	0.00	89.30	9	6,285	0.14%
2021/10/05	5.1	89.17	0	0.00	89.20	5.1	6,247	0.08%
2021/10/04	43.3	90.95	28	90.95	89.70	15.3	6,383	0.24%
2021/10/01	23	126.09	6	125.67	124.00	17	6,331	0.27%
2021/09/30	2	127.50	3	127.33	128.00	-1	6,261	-0.02%
2021/09/29	2	123.50	7	122.50	123.50	-5	6,174	-0.08%
2021/09/28	21.1	123.00	4	123.88	125.00	17.1	6,113	0.28%
2021/09/27	7.2	123.98	5.6	123.64	120.50	1.6	5,939	0.03%
2021/09/24	1	133.47	1	135.50	132.00	0	5,575	0.00%
2021/09/23	19.1	131.05	8	131.88	133.50	11.1	5,454	0.20%
2021/09/22	24.4	136.85	22	138.89	131.50	2.4	5,182	0.05%
2021/09/17	3.1	145.49	6.5	143.32	146.00	-3.4	4,843	-0.07%
2021/09/16	1	139.00	1	135.50	138.00	0	4,705	0.00%
2021/09/15	11	137.14	28.1	136.70	138.00	-17.1	4,610	-0.37%
2021/09/14	1	130.00	87.2	134.39	135.50	-86.2	4,370	-1.97%
2021/09/13	33.2	129.46	38	130.61	129.50	-4.8	4,221	-0.11%
2021/09/10	31	127.47	1	128.50	129.50	30	4,038	0.74%
2021/09/09	2	124.50	9	125.17	125.00	-7	3,986	-0.18%
2021/09/08	12	123.29	0	0.00	121.50	12	3,926	0.31%
2021/09/07	0	0.00	2	123.50	125.50	-2	3,840	-0.05%
2021/09/06	7	124.43	8	121.50	121.50	-1	3,781	-0.03%
2021/09/03	2	118.75	26	117.81	117.00	-24	3,655	-0.66%
2021/09/02	8	114.69	5	115.20	116.00	3	3,598	0.08%
2021/09/01	0	0.00	6.1	114.92	117.00	-6.1	3,509	-0.17%
2021/08/31	1	105.00	17.3	108.45	111.00	-16.3	3,391	-0.48%
2021/08/30	0	0.00	8	104.69	105.50	-8	3,298	-0.24%
2021/08/27	0	0.00	5.6	101.39	102.50	-5.6	3,244	-0.17%
2021/08/26	5	99.50	20	101.00	100.50	-15	3,221	-0.47%
2021/08/25	0	0.00	150	99.28	99.60	-150	3,237	-4.63%	大賣/鉅額交易
2021/08/24	37	97.31	51	98.32	98.40	-14	3,232	-0.43%
2021/08/23	1	97.30	10.2	97.88	97.90	-9.2	3,224	-0.29%
2021/08/20	1	95.00	2	95.70	95.00	-1	3,223	-0.03%
2021/08/19	90	97.30	1	98.30	95.60	89	3,215	2.77%
2021/08/18	0	0.00	43.2	99.36	99.80	-43.2	3,177	-1.36%
2021/08/17	105	99.74	2	98.80	98.10	103	3,157	3.26%	大買/鉅額交易
2021/08/16	34	102.13	53	103.37	102.00	-19	3,112	-0.61%
2021/08/13	62	100.10	630	100.70	102.50	-568	3,082	-18.43%	大賣/鉅額交易
2021/08/12	19	96.00	94	97.31	98.20	-75	2,985	-2.51%
2021/08/11	0	0.00	41.2	95.12	96.60	-41.2	3,004	-1.37%
2021/08/10	0	0.00	5	94.02	93.00	-5	3,018	-0.17%
2021/08/09	1	93.30	0	0.00	93.90	1	3,103	0.03%
2021/08/06	102	93.50	0	0.00	93.20	102	3,206	3.18%	大買/鉅額交易
2021/08/05	31.1	93.67	2	93.95	93.80	29.1	3,263	0.89%
2021/08/04	200	95.89	3	96.33	95.30	197	3,365	5.85%	大買/鉅額交易
2021/08/03	101	95.60	0	0.00	95.60	101	3,470	2.91%	大買/鉅額交易
2021/08/02	12.2	97.79	4	97.90	98.00	8.2	3,529	0.23%
2021/07/30	3	98.50	1	98.20	98.00	2	3,496	0.06%
2021/07/29	12	96.82	111	97.88	98.70	-99	3,513	-2.82%	大賣/
2021/07/28	115	96.73	12	96.73	96.60	103	3,538	2.91%	大買/鉅額交易
2021/07/27	401.5	99.57	27.2	100.08	99.00	374.3	3,565	10.50%	大買/鉅額交易
2021/07/26	5	105.10	4	104.13	103.00	1	3,548	0.03%
2021/07/23	1.2	100.50	646	100.30	102.00	-644.8	3,488	-18.49%	大賣/鉅額交易
2021/07/22	190	97.56	104	98.33	98.10	86	3,418	2.52%	大買/大賣/
2021/07/21	69	97.58	25.3	98.85	97.60	43.7	3,421	1.28%
2021/07/20	78	97.21	99	98.02	97.80	-21	3,494	-0.60%
2021/07/19	72	98.19	202	99.09	98.20	-130	3,473	-3.74%	大賣/鉅額交易
2021/07/16	118	96.96	30	97.47	98.00	88	3,494	2.52%	大買/
2021/07/15	14.1	96.67	3	97.07	97.20	11.1	3,513	0.32%
2021/07/14	3	95.90	4	95.65	95.80	-1	3,539	-0.03%
2021/07/13	8	96.63	2	98.90	96.10	6	3,629	0.17%
2021/07/12	164	98.48	5	98.34	98.20	159	3,627	4.38%	大買/鉅額交易
2021/07/09	172.5	99.07	25	97.90	97.70	147.5	3,592	4.11%	大買/鉅額交易
2021/07/08	255	98.75	18.3	94.78	99.00	236.7	3,394	6.97%	大買/鉅額交易
2021/07/07	47	88.17	54	89.21	90.00	-7	3,301	-0.21%
2021/07/06	20.5	87.71	5	87.92	87.90	15.5	3,262	0.48%
2021/07/05	12.1	87.74	1	87.70	87.70	11.1	3,278	0.34%
2021/07/02	1	87.80	0	0.00	87.90	1	3,401	0.03%
2021/07/01	0	0.00	1	88.60	88.10	-1	3,418	-0.03%
2021/06/30	1	87.90	21	88.10	87.90	-20	3,444	-0.58%
2021/06/29	28	87.76	18	88.81	87.90	10	3,493	0.29%
2021/06/28	12	88.15	21	88.44	88.80	-9	3,503	-0.26%
2021/06/25	11	85.73	252.6	86.19	86.50	-241.6	3,497	-6.91%	大賣/鉅額交易
2021/06/24	6	84.25	153	84.57	85.20	-147	3,737	-3.93%	大賣/鉅額交易
2021/06/23	203	84.09	1	83.90	84.20	202	3,779	5.34%	大買/鉅額交易
2021/06/22	193	83.08	14	83.31	83.50	179	3,840	4.66%	大買/鉅額交易
2021/06/21	38	82.29	3	82.70	82.20	35	4,024	0.87%
2021/06/18	332	83.30	0	0.00	83.00	332	4,042	8.21%	大買/鉅額交易
2021/06/17	43	84.39	0.8	84.70	84.50	42.2	4,042	1.04%
2021/06/16	21	84.50	0	0.00	84.90	21	4,174	0.50%
2021/06/15	12	84.80	0	0.00	84.80	12	4,225	0.28%
2021/06/11	13	83.53	30	84.00	83.80	-17	4,265	-0.40%
2021/06/10	15	82.70	0	0.00	83.20	15	4,306	0.35%
2021/06/09	71	82.52	0	0.00	82.90	71	4,341	1.64%
2021/06/08	8	83.01	0	0.00	83.10	8	4,370	0.18%
2021/06/07	53	82.59	3	83.30	83.20	50	4,463	1.12%
2021/06/04	16	83.64	10	83.50	83.50	6	4,489	0.13%
2021/06/03	2	83.60	28	83.81	84.30	-26	4,557	-0.57%
2021/06/02	24.5	83.01	121	83.00	83.40	-96.5	4,595	-2.10%	大賣/
2021/06/01	12	83.07	0	0.00	83.30	12	4,589	0.26%
2021/05/31	24	83.18	14	83.13	82.90	10	4,651	0.22%
2021/05/28	1	82.90	33	82.80	82.80	-32	4,665	-0.69%
2021/05/27	22	82.45	63	82.37	82.30	-41	4,708	-0.87%
2021/05/26	5	82.60	36	82.97	83.10	-31	4,747	-0.65%
2021/05/25	27	83.06	93	83.14	82.90	-66	4,770	-1.38%
2021/05/24	50	82.37	11	82.43	82.70	39	4,794	0.81%
2021/05/21	12	82.09	10	82.33	82.20	2	4,866	0.04%
2021/05/20	8	81.39	21	81.10	81.10	-13	4,900	-0.27%
2021/05/19	6	80.92	0	0.00	81.10	6	4,907	0.12%
2021/05/18	0	0.00	177	81.38	81.80	-177	4,954	-3.57%	大賣/鉅額交易
2021/05/17	117.1	78.86	1	79.00	78.20	116.1	4,939	2.35%	大買/鉅額交易
2021/05/14	16.1	82.70	171	83.28	82.90	-154.9	4,847	-3.20%	大賣/鉅額交易
2021/05/13	8	80.74	13	81.42	81.10	-5	4,728	-0.11%
2021/05/12	28	81.58	7	81.87	81.70	21	4,657	0.45%
2021/05/11	10	86.21	40	89.35	86.50	-30	4,518	-0.66%
2021/05/10	1	87.30	129	87.67	88.80	-128	4,399	-2.91%	大賣/鉅額交易
2021/05/07	4	84.80	230	85.32	86.00	-226	4,331	-5.22%	大賣/鉅額交易
2021/05/06	2	85.00	37.6	85.72	84.80	-35.6	4,320	-0.82%
2021/05/05	2	83.90	161	84.45	84.90	-159	4,280	-3.71%	大賣/鉅額交易
2021/05/04	10	83.62	8	83.45	83.20	2	4,211	0.05%
2021/05/03	1.4	85.69	3	86.27	85.50	-1.6	4,142	-0.04%
2021/04/29	50	86.00	0	0.00	85.20	50	4,102	1.22%
2021/04/28	58	86.15	0	0.00	86.20	58	4,075	1.42%
2021/04/27	139	86.80	0	0.00	86.80	139	4,072	3.41%	大買/鉅額交易
2021/04/26	23	86.43	541	86.46	86.80	-518	4,042	-12.81%	大賣/鉅額交易
2021/04/23	1	82.90	5	83.78	83.90	-4	3,948	-0.10%
2021/04/22	5	84.52	118.5	84.77	82.80	-113.5	3,936	-2.88%	大賣/鉅額交易
2021/04/21	43	83.79	49	84.06	83.90	-6	3,854	-0.16%
2021/04/20	101	82.90	10	83.38	83.40	91	3,839	2.37%	大買/
2021/04/19	1	82.40	1,970	81.90	82.30	-1,969	3,822	-51.51%	大賣/鉅額交易
2021/04/16	5.3	80.21	1,117	80.10	80.40	-1,111.7	3,714	-29.93%	大賣/鉅額交易
2021/04/15	14	79.26	123	79.99	80.20	-109	3,689	-2.95%	大賣/鉅額交易
2021/04/14	138	79.69	8	79.55	79.10	130	3,657	3.55%	大買/鉅額交易
2021/04/13	11	79.28	1,480	79.29	79.20	-1,469	3,647	-40.28%	大賣/鉅額交易
2021/04/12	0	0.00	2	79.10	79.40	-2	3,614	-0.06%
2021/04/09	1	78.20	2	79.00	78.60	-1	3,580	-0.03%
2021/04/08	11	77.95	5,191	78.05	79.00	-5,180	3,552	-145.81%	大賣/鉅額交易
2021/04/07	6	79.12	6	79.08	79.20	0	3,420	0.00%
2021/04/06	1	79.10	7	79.19	79.20	-6	3,404	-0.18%
2021/04/01	6.1	78.75	7	79.69	79.10	-1	3,361	-0.03%
2021/03/31	2	79.00	9.6	79.14	79.70	-7.6	3,306	-0.23%
2021/03/30	11	78.47	1.1	78.38	78.40	9.9	3,270	0.30%
2021/03/29	66	78.74	625	77.07	78.70	-559	3,233	-17.29%	大賣/鉅額交易
2021/03/26	6	79.95	0.2	80.10	80.30	5.8	2,985	0.19%
2021/03/25	188	78.36	11	79.90	80.10	177	2,951	6.00%	大買/鉅額交易
2021/03/24	1,190	80.77	10	81.05	80.10	1,180	2,915	40.48%	大買/鉅額交易
2021/03/23	317	82.88	3	83.40	83.40	314	2,719	11.54%	大買/鉅額交易
2021/03/22	0	0.00	30	81.06	82.50	-30	2,676	-1.12%
2021/03/19	1,183	80.80	103	80.16	80.10	1,080	2,645	40.83%	大買/大賣/鉅額交易
2021/03/18	482.1	82.31	8	82.10	82.50	474.1	2,508	18.90%	大買/鉅額交易
2021/03/17	645	83.13	23	82.98	83.10	622	2,457	25.31%	大買/鉅額交易
2021/03/16	4	81.58	3	81.40	81.80	1	2,415	0.04%
2021/03/15	332	79.94	7	79.81	80.20	325	2,389	13.60%	大買/鉅額交易
2021/03/12	183	79.02	433	78.45	79.40	-250	2,372	-10.54%	大買/大賣/鉅額交易
2021/03/11	544	78.95	141.2	79.57	78.70	402.9	2,364	17.04%	大買/大賣/鉅額交易
2021/03/10	1	78.80	568	78.16	78.00	-567	2,283	-24.83%	大賣/鉅額交易
2021/03/09	2.2	77.55	143	77.86	78.50	-140.8	2,267	-6.21%	大賣/鉅額交易
2021/03/08	88	76.10	18	77.16	77.30	70	2,218	3.15%
2021/03/05	15	75.40	156	75.66	75.90	-141	2,178	-6.47%	大賣/鉅額交易
2021/03/04	1,275.2	75.49	6	75.65	76.00	1,269.2	2,206	57.53%	大買/鉅額交易
2021/03/03	0	0.00	4	75.38	75.50	-4	2,149	-0.19%
2021/03/02	1	75.60	6	76.02	75.30	-5	2,122	-0.24%
2021/02/26	1	75.10	2	74.70	74.90	-1	2,072	-0.05%
2021/02/25	1	74.50	7	74.36	74.70	-6	2,017	-0.30%
2021/02/24	191	74.16	3	74.53	73.80	188	2,009	9.36%	大買/鉅額交易
2021/02/23	60	73.91	10	74.28	74.10	50	1,964	2.55%
2021/02/22	101	73.60	14	73.26	73.40	87	1,876	4.64%	大買/
2021/02/19	8.5	71.55	4	71.60	71.70	4.5	1,822	0.25%
2021/02/18	1	70.90	165	70.99	72.30	-164	1,823	-8.99%	大賣/鉅額交易
2021/02/17	118	69.90	58	69.24	69.90	60	1,790	3.35%	大買/
2021/02/05	13	68.69	0	0.00	68.60	13	1,793	0.72%
2021/02/01	0	0.00	2	68.30	68.30	-2	1,846	-0.11%
2021/01/29	12	68.73	0	0.00	68.20	12	1,847	0.65%
2021/01/28	0	0.00	20	68.75	68.90	-20	1,834	-1.09%
2021/01/27	0	0.00	8	69.10	68.80	-8	1,825	-0.44%
2021/01/26	1	68.80	0	0.00	68.70	1	1,823	0.05%
2021/01/25	443	69.26	0	0.00	69.10	443	1,824	24.28%	大買/鉅額交易
2021/01/22	240	69.17	0	0.00	68.60	240	1,821	13.18%	大買/鉅額交易
2021/01/20	13	68.70	0	0.00	68.20	13	1,831	0.71%
2021/01/19	279	69.43	8	69.53	69.50	271	1,837	14.75%	大買/鉅額交易
2021/01/18	5	68.70	0	0.00	68.70	5	1,830	0.27%
2021/01/15	80	69.16	1	69.10	69.10	79	1,819	4.34%
2021/01/14	4	69.95	0	0.00	70.00	4	1,820	0.22%
2021/01/13	142	70.23	3	70.23	70.20	139	1,819	7.64%	大買/鉅額交易
2021/01/12	4	69.60	0	0.00	69.30	4	1,791	0.22%
2021/01/11	0	0.00	3	70.70	70.90	-3	1,756	-0.17%
2021/01/08	0	0.00	10	70.68	70.90	-10	1,746	-0.57%
2021/01/07	0.2	70.10	140	70.20	70.20	-139.8	1,721	-8.12%	大賣/鉅額交易
2021/01/06	9	70.07	2	71.00	69.80	7	1,713	0.41%
2021/01/05	0	0.00	9	70.79	71.00	-9	1,698	-0.53%
2021/01/04	0	0.00	118.1	69.43	69.40	-118.1	1,655	-7.13%	大賣/鉅額交易
2020/12/31	0.1	70.00	0	0.00	69.70	0.1	1,648	0.01%
2020/12/30	0	0.00	1	69.60	69.80	-1	1,641	-0.06%
2020/12/29	0	0.00	1	69.30	69.40	-1	1,631	-0.06%
2020/12/28	15	69.10	0	0.00	69.50	15	1,621	0.92%
2020/12/25	5	69.00	25	68.92	69.00	-20	1,612	-1.24%
2020/12/24	11.1	68.20	25	69.00	68.20	-13.9	1,613	-0.86%
2020/12/23	40	68.45	0	0.00	68.00	40	1,593	2.51%
2020/12/22	10	69.04	1	69.00	68.00	9	1,587	0.57%
2020/12/18	146	69.13	72	69.63	70.00	74	1,568	4.72%	大買/
2020/12/17	1	68.70	0	0.00	69.00	1	1,541	0.06%
2020/12/15	15	68.10	25	68.00	68.20	-10	1,533	-0.65%
2020/12/14	1	68.40	1	68.60	68.40	0	1,519	0.00%
2020/12/11	161	69.27	0	0.00	68.70	161	1,515	10.62%	大買/鉅額交易
2020/12/10	297	69.25	0	0.00	69.10	297	1,500	19.79%	大買/鉅額交易
2020/12/09	93	69.50	3	69.50	69.30	90	1,487	6.05%
2020/12/08	436.1	70.70	35	70.03	69.90	401.1	1,466	27.36%	大買/鉅額交易
2020/12/07	447	70.36	0	0.00	70.40	447	1,441	31.00%	大買/鉅額交易
2020/12/04	23	70.46	0	0.00	70.60	23	1,408	1.63%
2020/12/03	308	70.26	2	70.50	70.50	306	1,393	21.96%	大買/鉅額交易
2020/12/02	121	70.08	25.6	70.09	69.80	95.4	1,377	6.92%	大買/
2020/12/01	30	69.86	102	69.90	69.80	-72	1,364	-5.28%	大賣/
2020/11/30	179	69.96	355	70.13	69.60	-176	1,362	-12.92%	大買/大賣/鉅額交易
2020/11/27	27	69.20	29.1	69.59	69.10	-2.1	1,328	-0.16%
2020/11/26	1	69.10	3	69.13	69.10	-2	1,349	-0.15%
2020/11/25	0	0.00	199	69.24	68.90	-199	1,398	-14.23%	大賣/鉅額交易
2020/11/24	0	0.00	150	69.16	69.00	-150	1,476	-10.16%	大賣/鉅額交易
2020/11/23	0	0.00	377	69.16	69.00	-377	1,513	-24.91%	大賣/鉅額交易
2020/11/20	0	0.00	1	68.90	68.80	-1	1,524	-0.07%
2020/11/19	3	69.03	0	0.00	69.00	3	1,561	0.19%
2020/11/18	699	69.48	430	69.03	69.30	269	1,553	17.31%	大買/大賣/鉅額交易
2020/11/17	1,074.4	69.45	135	69.44	69.30	939.4	1,533	61.25%	大買/大賣/鉅額交易
2020/11/16	409	69.43	128	69.20	68.60	281	1,553	18.09%	大買/大賣/鉅額交易
2020/11/13	843	68.91	78	68.89	68.60	765	1,542	49.61%	大買/鉅額交易
2020/11/12	42.1	67.49	0	0.00	67.30	42.1	1,502	2.80%
2020/11/11	111	67.94	0	0.00	68.00	111	1,509	7.35%	大買/鉅額交易
2020/11/10	554	67.40	15	67.19	67.30	539	1,546	34.85%	大買/鉅額交易
2020/11/06	10	66.30	0	0.00	66.10	10	1,566	0.64%
2020/11/05	197	66.52	0	0.00	66.50	197	1,594	12.36%	大買/鉅額交易
2020/11/04	102	66.69	0	0.00	66.30	102	1,598	6.38%	大買/鉅額交易
2020/11/03	0	0.00	53	66.64	66.60	-53	1,607	-3.30%
2020/11/02	1	66.40	12	66.58	66.50	-11	1,619	-0.68%
2020/10/30	20	66.20	80	66.58	66.20	-60	1,629	-3.68%
2020/10/29	10.1	66.00	11	66.42	66.60	-0.9	1,628	-0.06%
2020/10/28	0	0.00	51	67.22	66.90	-51	1,628	-3.13%
2020/10/27	0.1	67.00	493	67.08	66.80	-492.9	1,618	-30.45%	大賣/鉅額交易
2020/10/26	0	0.00	51	66.31	66.20	-51	1,604	-3.18%
2020/10/23	0	0.00	52	66.40	66.30	-52	1,617	-3.21%
2020/10/22	0	0.00	172	66.23	66.20	-172	1,638	-10.50%	大賣/鉅額交易
2020/10/21	0	0.00	100	65.50	65.80	-100	1,653	-6.05%
2020/10/20	30	65.20	1	65.30	65.20	29	1,676	1.73%
2020/10/16	0	0.00	5	65.50	65.40	-5	1,716	-0.29%
2020/10/15	80	65.50	0	0.00	65.40	80	1,735	4.61%
2020/10/14	50	65.60	1	65.60	65.60	49	1,757	2.79%
2020/10/12	2	65.15	1	65.40	64.70	1	1,923	0.05%
2020/10/06	0.1	65.00	146	65.15	65.10	-145.9	2,192	-6.66%	大賣/鉅額交易
2020/10/05	0	0.00	19.6	64.98	64.70	-19.6	2,242	-0.87%
2020/09/30	1	64.90	0	0.00	64.70	1	2,272	0.04%
2020/09/29	60	65.00	0	0.00	64.80	60	2,299	2.61%
2020/09/28	54	64.60	0	0.00	64.60	54	2,331	2.32%
2020/09/25	205	64.52	0	0.00	64.60	205	2,370	8.65%	大買/鉅額交易
2020/09/24	210	64.77	0	0.00	64.50	210	2,396	8.76%	大買/鉅額交易
2020/09/23	131	65.22	0	0.00	65.30	131	2,427	5.40%	大買/鉅額交易
2020/09/22	31	65.82	0	0.00	65.80	31	2,459	1.26%
2020/09/21	0	0.00	1	66.30	66.50	-1	2,489	-0.04%
2020/09/17	1	66.40	0	0.00	66.40	1	2,538	0.04%
2020/09/16	3.4	66.42	0	0.00	66.40	3.4	2,562	0.13%
2020/09/15	66	66.70	33	66.72	66.60	33	2,587	1.28%
2020/09/14	120	66.84	3	67.00	66.80	117	2,611	4.48%	大買/鉅額交易
2020/09/11	2	67.00	5	66.80	66.80	-3	2,624	-0.11%
2020/09/10	30	67.50	42	67.61	67.40	-12	2,642	-0.45%
2020/09/09	0	0.00	1	67.50	67.60	-1	2,669	-0.04%
2020/09/04	1	67.40	2	67.70	67.20	-1	2,798	-0.04%
2020/09/02	51	67.60	2	67.75	67.50	49	2,887	1.70%
2020/09/01	125	68.33	1	68.50	68.30	124	2,925	4.24%	大買/鉅額交易
2020/08/31	6	69.37	103	70.05	69.60	-97	2,939	-3.30%	大賣/
2020/08/28	1	68.30	24	68.81	68.90	-23	2,921	-0.79%
2020/08/27	2	66.85	5	67.36	67.50	-3	2,920	-0.10%
2020/08/26	1	66.90	203	67.05	66.80	-202	2,906	-6.95%	大賣/鉅額交易
2020/08/25	1	65.50	102	66.16	66.50	-101	2,979	-3.39%	大賣/鉅額交易
2020/08/24	2	64.70	0	0.00	64.80	2	3,579	0.06%
2020/08/21	0	0.00	70	64.79	64.70	-70	3,630	-1.93%
2020/08/20	123	64.40	0	0.00	64.10	123	3,668	3.35%	大買/鉅額交易
2020/08/19	250	67.06	47	66.00	66.10	203	3,642	5.57%	大買/鉅額交易
2020/08/18	30	65.50	55	65.60	65.50	-25	3,597	-0.69%
2020/08/17	28	65.45	67	65.64	65.40	-39	3,613	-1.08%
2020/08/14	199	65.06	72	65.54	65.50	127	3,624	3.50%	大買/鉅額交易
2020/08/13	7	66.91	5	67.40	67.20	2	3,576	0.06%
2020/08/12	1	66.60	43	66.83	67.00	-42	3,596	-1.17%
2020/08/11	1	66.50	168	66.37	66.40	-167	3,598	-4.64%	大賣/鉅額交易
2020/08/10	4	65.73	10	65.80	65.90	-6	3,623	-0.17%
2020/08/07	11	65.36	0	0.00	65.60	11	3,648	0.30%
2020/08/06	32	65.96	100	65.89	66.00	-68	3,676	-1.85%
2020/08/05	200	65.35	15	65.20	65.60	185	3,692	5.01%	大買/鉅額交易
2020/08/04	0	0.00	15	64.90	65.10	-15	3,719	-0.40%
2020/08/03	0	0.00	1	64.70	64.50	-1	3,733	-0.03%
2020/07/31	100	64.60	0	0.00	64.20	100	3,735	2.68%
2020/07/30	60	64.29	1.2	64.12	64.10	58.8	3,724	1.58%
2020/07/29	184	64.38	0	0.00	64.30	184	3,723	4.94%	大買/鉅額交易
2020/07/28	148	63.55	2	63.70	63.30	146	3,736	3.91%	大買/鉅額交易
2020/07/27	470.4	63.72	28	63.55	64.00	442.4	3,752	11.79%	大買/鉅額交易
2020/07/24	52	64.30	8	64.41	64.40	44	3,740	1.18%
2020/07/23	1	65.00	4	65.00	65.00	-3	3,733	-0.08%
2020/07/22	0	0.00	2	65.80	65.80	-2	3,718	-0.05%
2020/07/21	0	0.00	20	65.60	65.70	-20	3,707	-0.54%
2020/07/20	26	64.81	1	64.60	65.20	25	3,693	0.68%
2020/07/17	5	65.48	7.8	65.35	65.30	-2.8	3,679	-0.08%
2020/07/16	38	66.63	45	67.08	66.10	-7	3,652	-0.19%
2020/07/15	83	71.34	5	71.48	71.40	78	3,554	2.19%
2020/07/14	55	71.49	0	0.00	71.30	55	3,480	1.58%
2020/07/13	0	0.00	3	72.00	71.80	-3	3,426	-0.09%
2020/07/10	26	71.29	10	71.20	71.10	16	3,372	0.47%
2020/07/09	6	71.97	3	72.10	71.90	3	3,340	0.09%
2020/07/08	9	71.82	2	72.00	71.90	7	3,314	0.21%
2020/07/07	38	71.80	0	0.00	72.00	38	3,292	1.15%
2020/07/06	282	71.96	2	72.00	72.00	280	3,271	8.56%	大買/鉅額交易
2020/07/03	103	72.00	0	0.00	71.90	103	3,245	3.17%	大買/鉅額交易
2020/07/02	612	72.19	0	0.00	72.40	612	3,233	18.93%	大買/鉅額交易
2020/07/01	10	71.80	1	71.60	71.70	9	3,203	0.28%
2020/06/30	0	0.00	2	70.50	70.80	-2	3,182	-0.06%
2020/06/29	2	68.70	1	69.30	69.40	1	3,209	0.03%
2020/06/24	3	69.20	1	69.20	69.10	2	3,187	0.06%
2020/06/23	7	68.44	0	0.00	69.00	7	3,176	0.22%
2020/06/22	3	68.70	0	0.00	68.60	3	3,174	0.09%
2020/06/18	5	69.26	1	69.10	69.10	4	3,157	0.13%
2020/06/17	1	69.00	2.2	68.84	69.40	-1.2	3,156	-0.04%
2020/06/15	1	69.10	0	0.00	68.60	1	3,222	0.03%
2020/06/12	2	69.00	0	0.00	69.00	2	3,255	0.06%
2020/06/11	0	0.00	5	69.90	68.80	-5	3,240	-0.15%
2020/06/10	5	69.80	1	69.90	70.60	4	3,222	0.12%
2020/06/09	24	69.44	21	69.41	69.20	3	3,234	0.09%
2020/06/08	4	69.33	3.6	69.38	69.80	0.4	3,237	0.01%
2020/06/05	4	68.48	0	0.00	68.30	4	3,195	0.13%
2020/06/03	572	68.54	14	68.51	68.40	558	3,176	17.57%	大買/鉅額交易
2020/06/02	151	67.10	2	67.25	67.40	149	3,102	4.80%	大買/鉅額交易
2020/06/01	215	66.87	13	66.85	66.90	202	3,078	6.56%	大買/鉅額交易
2020/05/29	40	65.30	2	67.40	65.30	38	2,978	1.28%
2020/05/28	101	69.35	2	68.80	68.00	99	2,349	4.21%	大買/
2020/05/27	0	0.00	1	68.70	69.00	-1	2,332	-0.04%
2020/05/21	1	68.20	1	67.90	68.20	0	2,275	0.00%
2020/05/20	2	67.80	0	0.00	67.40	2	2,262	0.09%
2020/05/19	102	68.61	0	0.00	67.80	102	2,252	4.53%	大買/鉅額交易
2020/05/18	0	0.00	2	67.45	68.00	-2	2,226	-0.09%
2020/05/15	2	67.35	4	67.28	67.00	-2	2,202	-0.09%
2020/05/13	3	66.60	2	66.10	67.00	1	2,125	0.05%
2020/05/12	1	67.20	0	0.00	66.90	1	2,100	0.05%
2020/05/08	0	67.80	0	0.00	67.80	0	2,051	0.00%
2020/05/07	0	0.00	1	67.30	67.60	-1	2,042	-0.05%
2020/05/06	0	0.00	1.2	67.03	67.00	-1.2	2,039	-0.06%
2020/05/04	11	66.99	0	0.00	67.00	11	2,060	0.53%
2020/04/30	0	0.00	4	68.80	68.50	-4	2,043	-0.20%
2020/04/29	0	0.00	1	67.60	67.40	-1	2,033	-0.05%
2020/04/28	0	0.00	1	67.40	67.10	-1	2,029	-0.05%
2020/04/24	1	66.30	0	0.00	66.30	1	2,063	0.05%
2020/04/22	1	65.40	0	0.00	66.30	1	2,070	0.05%
2020/04/21	3	66.17	0	0.00	65.90	3	2,063	0.15%
2020/04/20	3	66.37	1	66.10	66.80	2	2,036	0.10%
2020/04/17	4	66.78	0	0.00	66.40	4	2,012	0.20%
2020/04/16	7	67.40	0	0.00	67.30	7	1,952	0.36%
2020/04/15	7	68.39	0	0.00	68.00	7	1,936	0.36%
2020/04/14	9	68.20	7	68.10	68.40	2	1,926	0.10%
2020/04/13	11	67.99	3	67.50	67.50	8	1,914	0.42%
2020/04/08	1	67.90	0	0.00	67.80	1	1,923	0.05%
2020/04/06	1	67.90	7	69.03	68.90	-6	1,887	-0.32%
2020/04/01	0	0.00	6	69.87	69.30	-6	1,866	-0.32%
2020/03/31	13	70.03	23	70.11	69.40	-10	1,838	-0.54%
2020/03/30	1	66.60	1	66.60	68.20	0	1,771	0.00%
2020/03/25	0.2	66.40	2	66.95	66.60	-1.8	1,808	-0.10%
2020/03/24	0	0.00	8	65.98	65.80	-8	1,801	-0.44%
2020/03/19	6	61.30	22	62.07	61.20	-16	1,767	-0.91%
2020/03/18	0	0.00	80	64.58	64.40	-80	1,699	-4.71%
2020/03/17	1	63.10	11	63.95	63.30	-10	1,651	-0.61%
2020/03/16	38	65.19	0	0.00	65.40	38	1,636	2.32%
2020/03/13	0	0.00	6	63.68	66.10	-6	1,603	-0.37%
2020/03/12	4	66.33	3.3	66.91	66.10	0.7	1,541	0.05%
2020/03/11	1	68.70	0	0.00	68.30	1	1,494	0.07%
2020/03/10	0	0.00	2	69.40	68.90	-2	1,486	-0.13%
2020/03/09	0	0.00	4	67.85	67.70	-4	1,484	-0.27%
2020/03/06	0	0.00	1	68.50	68.50	-1	1,446	-0.07%
2020/03/05	0	0.00	21	69.15	69.30	-21	1,452	-1.45%
2020/03/04	5	68.80	1	68.70	68.70	4	1,473	0.27%
2020/03/03	21.1	69.12	0	0.00	68.70	21.1	1,489	1.42%
2020/03/02	1	69.00	1	68.50	68.50	0	1,491	0.00%
2020/02/27	22	67.88	4	68.05	67.60	18	1,491	1.21%
2020/02/25	2	67.60	1	67.50	67.60	1	1,497	0.07%
2020/02/24	0	0.00	1	67.90	67.90	-1	1,507	-0.07%
2020/02/21	6	68.27	0	0.00	68.20	6	1,515	0.40%
2020/02/19	15	69.27	1	69.50	69.30	14	1,548	0.90%
2020/02/18	0	0.00	1	68.10	68.20	-1	1,577	-0.06%
2020/02/13	25	68.02	0	0.00	67.80	25	1,777	1.41%
2020/02/12	2	67.60	20	67.90	67.80	-18	1,785	-1.01%
2020/02/07	1	67.30	0	0.00	67.20	1	1,828	0.05%
2020/02/06	1	68.00	1.2	67.84	67.90	-0.2	1,836	-0.01%
2020/02/05	1	67.40	1	67.40	67.40	0	1,822	0.00%
2020/02/04	8	67.23	0	0.00	67.10	8	1,805	0.44%
2020/02/03	1	65.90	0	0.00	66.80	1	1,806	0.06%
2020/01/31	18	68.73	1	68.40	68.10	17	1,798	0.95%
2020/01/30	14.1	68.87	5	68.90	68.00	9.1	1,795	0.51%
2020/01/17	4	71.60	0	0.00	71.60	4	1,762	0.23%
2020/01/16	2	71.60	0	0.00	71.80	2	1,783	0.11%
2020/01/15	8	71.79	0	0.00	71.70	8	1,829	0.44%
2020/01/13	3.1	71.87	0	0.00	71.80	3.1	1,873	0.17%
2020/01/08	4	71.50	1	71.30	71.30	3	1,985	0.15%
2020/01/07	0	0.00	1	72.30	72.20	-1	1,994	-0.05%
2020/01/06	2	72.05	0	0.00	72.00	2	1,999	0.10%
2020/01/03	8	73.00	1	73.60	72.70	7	1,997	0.35%
2020/01/02	3	73.40	0	0.00	73.40	3	2,010	0.15%
2019/12/31	8	73.51	0	0.00	73.50	8	2,025	0.39%
2019/12/30	6	73.78	0	0.00	73.70	6	2,025	0.30%
2019/12/27	3	73.57	0	0.00	73.60	3	2,020	0.15%
2019/12/25	1	73.40	2	73.70	73.70	-1	2,029	-0.05%
2019/12/24	2	72.60	0	0.00	72.70	2	2,032	0.10%
2019/12/23	2	72.90	0	0.00	72.60	2	2,036	0.10%
2019/12/20	2	72.50	0	0.00	72.50	2	2,020	0.10%
2019/12/19	40	73.20	0	0.00	73.30	40	1,986	2.01%
2019/12/18	1	74.00	0	0.00	73.60	1	1,986	0.05%
2019/12/17	77	74.13	0.2	74.10	74.20	76.8	2,013	3.81%
2019/12/16	18	74.33	1	74.50	74.40	17	2,026	0.84%
2019/12/13	5	73.48	5	73.20	73.40	0	2,019	0.00%
2019/12/12	0	0.00	11.5	73.80	74.00	-11.5	2,010	-0.57%
2019/12/11	8	73.75	1	73.70	73.80	7	2,005	0.35%
2019/12/10	0.1	74.20	0	0.00	74.20	0.1	1,987	0.01%
2019/12/09	2	74.10	0	0.00	74.00	2	1,999	0.10%
2019/12/06	5	74.36	0	0.00	74.20	5	1,990	0.25%
2019/12/05	1	74.80	0	0.00	74.40	1	1,981	0.05%
2019/12/03	1	75.10	0	0.00	75.10	1	1,971	0.05%
2019/12/02	2	75.05	0	0.00	75.30	2	1,967	0.10%
2019/11/29	1	76.30	125	76.00	75.70	-124	1,962	-6.32%	大賣/鉅額交易
2019/11/28	1	77.60	1	78.00	77.00	0	1,952	0.00%
2019/11/27	0	0.00	5	76.70	76.90	-5	1,964	-0.25%
2019/11/25	1	75.50	0	0.00	76.00	1	1,946	0.05%
2019/11/22	5	76.12	2	76.15	76.00	3	1,977	0.15%
2019/11/20	3	76.87	0	0.00	77.30	3	1,984	0.15%
2019/11/18	3	76.67	3	76.90	76.90	0	2,006	0.00%
2019/11/15	4	77.63	1	77.20	77.20	3	2,017	0.15%
2019/11/14	7	77.70	26	77.65	77.00	-19	2,000	-0.95%
2019/11/13	4	73.80	0	0.00	73.00	4	1,855	0.22%
2019/11/11	0	0.00	2	74.40	74.50	-2	1,996	-0.10%
2019/11/08	1	75.20	0	0.00	75.10	1	1,988	0.05%
2019/11/07	0	0.00	3.1	75.33	75.20	-3.1	2,000	-0.15%
2019/11/06	60	74.74	1	74.50	74.30	59	1,981	2.98%
2019/11/05	67	74.66	2.1	74.57	74.20	64.9	1,979	3.28%
2019/11/04	10	73.40	1	73.50	73.90	9	1,986	0.45%
2019/11/01	2	73.00	0	0.00	73.10	2	2,007	0.10%
2019/10/31	1	73.50	1	73.70	73.20	0	2,030	0.00%
2019/10/30	3	72.27	6	72.77	73.20	-3	2,023	-0.15%
2019/10/29	1	72.60	0	0.00	72.10	1	2,012	0.05%
2019/10/28	3	73.03	1	73.00	72.80	2	1,998	0.10%
2019/10/25	3	73.70	0	0.00	73.40	3	1,981	0.15%
2019/10/24	1	74.00	1	73.60	74.00	0	1,968	0.00%
2019/10/23	2	73.65	2.1	73.52	73.30	-0.1	1,945	-0.01%
2019/10/22	2	73.10	2	72.55	72.50	0	1,903	0.00%
2019/10/18	2	72.20	2	72.30	72.60	0	1,856	0.00%
2019/10/17	0	0.00	11.1	71.78	72.60	-11.1	1,835	-0.60%
2019/10/16	0.4	70.30	3	70.93	70.70	-2.6	1,772	-0.15%
2019/10/15	0	0.00	20.1	70.03	70.40	-20.1	1,768	-1.14%
2019/10/14	0	0.00	3	69.20	69.20	-3	1,777	-0.17%
2019/10/08	0	0.00	5.1	69.58	69.90	-5.1	1,771	-0.29%
2019/10/07	3.1	68.63	0	0.00	68.40	3.1	1,752	0.18%
2019/10/04	0	68.50	0	0.00	68.10	0	1,751	0.00%
2019/10/03	1	67.60	0	0.00	67.60	1	1,755	0.06%
2019/10/02	1	67.70	1	68.40	68.40	0	1,776	0.00%
2019/10/01	0	0.00	1	67.40	67.50	-1	1,819	-0.05%
2019/09/27	1.1	66.83	0	0.00	66.90	1.1	1,855	0.06%
2019/09/26	1	67.30	0	0.00	67.00	1	1,864	0.05%
2019/09/25	3	67.93	1	68.00	67.90	2	1,853	0.11%
2019/09/23	0	0.00	1	68.20	68.10	-1	1,867	-0.05%
2019/09/20	2.1	68.60	1	69.10	68.30	1.1	1,866	0.06%
2019/09/19	3	69.90	1	70.30	69.50	2	1,862	0.11%
2019/09/18	1	71.00	1	70.90	70.70	0	1,943	0.00%
2019/09/17	0	0.00	1	71.40	71.50	-1	2,027	-0.05%
2019/09/16	0	0.00	11.7	71.41	71.50	-11.7	2,113	-0.56%
2019/09/11	0	0.00	2	71.00	70.40	-2	2,188	-0.09%
2019/09/10	0	0.00	1	69.90	70.00	-1	2,184	-0.05%
2019/09/09	2	70.20	0	0.00	70.00	2	2,202	0.09%
2019/09/06	1	70.10	0	0.00	70.10	1	2,209	0.05%
2019/09/03	10	70.82	1	71.60	70.40	9	2,240	0.40%
2019/09/02	0	0.00	2	70.80	71.20	-2	2,237	-0.09%
2019/08/30	0	0.00	3	70.63	69.70	-3	2,226	-0.13%
2019/08/29	0	0.00	2	69.95	69.60	-2	2,190	-0.09%
2019/08/28	2	69.75	1	70.20	69.80	1	2,198	0.05%
2019/08/27	2	70.90	0	0.00	70.80	2	2,196	0.09%
2019/08/26	2	69.40	3	70.23	70.30	-1	2,162	-0.05%
2019/08/23	1	70.70	0	0.00	70.80	1	2,132	0.05%
2019/08/22	5	70.70	5.1	70.21	70.80	-0.1	2,125	0.00%
2019/08/21	2	68.50	1	68.80	68.90	1	2,152	0.05%
2019/08/20	26.2	67.66	23	67.83	67.60	3.2	2,141	0.15%
2019/08/19	1	68.60	0	0.00	68.20	1	2,115	0.05%
2019/08/16	3	69.03	0	0.00	68.80	3	2,095	0.14%
2019/08/15	6	68.43	6.2	68.96	69.10	-0.2	2,065	-0.01%
2019/08/14	2	67.70	2.2	67.34	67.20	-0.2	1,977	-0.01%
2019/08/13	1	63.50	1	63.70	63.60	0	1,915	0.00%
2019/08/12	13	64.26	0	0.00	64.10	13	1,925	0.68%
2019/08/08	0	0.00	2	63.10	63.00	-2	1,934	-0.10%
2019/08/07	1	62.40	1	62.70	62.30	0	1,933	0.00%
2019/08/06	1.1	62.45	2	62.05	62.50	-0.9	1,939	-0.05%
2019/08/05	2	63.95	0	0.00	63.30	2	1,920	0.10%
2019/08/02	4	64.83	1	65.00	64.90	3	1,912	0.16%
2019/08/01	1	66.20	0	0.00	66.00	1	1,912	0.05%
2019/07/31	0.1	67.00	0	0.00	66.50	0.1	1,922	0.01%
2019/07/30	1	67.00	1.1	67.20	67.00	-0.1	1,921	0.00%
2019/07/29	0.8	67.00	0	0.00	66.90	0.8	1,922	0.04%
2019/07/26	0	0.00	1	67.00	67.10	-1	1,920	-0.05%
2019/07/25	2	66.60	0	0.00	66.60	2	1,921	0.10%
2019/07/23	0.1	67.20	0	0.00	67.00	0.1	1,928	0.01%
2019/07/22	1	67.50	0	0.00	67.20	1	1,941	0.05%
2019/07/18	0	0.00	1	67.40	67.40	-1	1,958	-0.05%
2019/07/17	3	66.93	1	67.00	66.80	2	1,957	0.10%
2019/07/16	3.1	67.81	0	0.00	67.60	3.1	1,933	0.16%
2019/07/15	2	68.45	1	68.30	68.40	1	1,903	0.05%
2019/07/12	5	68.70	0	0.00	68.70	5	1,927	0.26%
2019/07/11	21	69.48	1	69.20	69.20	20	1,925	1.04%
2019/07/10	2	68.45	6	68.40	68.80	-4	1,943	-0.21%
2019/07/08	6	69.35	0	0.00	69.10	6	1,950	0.31%
2019/07/05	31	70.80	0	0.00	70.50	31	1,928	1.61%
2019/07/04	9	75.17	2	75.75	76.00	7	1,898	0.37%
2019/07/03	9.2	74.57	0	0.00	74.60	9.2	1,864	0.49%
2019/07/02	2	74.80	0	0.00	74.80	2	1,871	0.11%
2019/07/01	2.1	75.45	10	75.50	75.20	-7.9	1,864	-0.43%
2019/06/28	1	76.30	0	0.00	75.50	1	1,854	0.05%
2019/06/27	0	0.00	1	76.50	76.40	-1	1,850	-0.05%
2019/06/26	12.1	76.21	10	75.80	75.80	2.1	1,874	0.11%
2019/06/25	11	76.64	1	77.40	78.00	10	1,855	0.54%
2019/06/24	20	76.43	25.1	77.42	78.00	-5.1	1,752	-0.29%
2019/06/21	1	76.00	135.1	76.66	76.50	-134.1	1,653	-8.11%	大賣/鉅額交易
2019/06/20	127	75.80	1.1	76.07	75.80	125.9	1,557	8.08%	大買/鉅額交易
2019/06/19	109	73.73	116.1	74.45	74.90	-7.1	1,526	-0.47%	大買/大賣/
2019/06/18	0	0.00	1	72.70	72.50	-1	1,468	-0.07%
2019/06/17	0	0.00	21	72.01	72.30	-21	1,452	-1.45%
2019/06/14	20	71.22	0	0.00	71.10	20	1,432	1.40%
2019/06/13	0	0.00	1	71.60	70.60	-1	1,418	-0.07%
2019/06/12	1	71.70	0	0.00	71.60	1	1,407	0.07%
2019/06/11	2	71.50	4.1	71.35	71.50	-2.1	1,398	-0.15%
2019/06/10	0	0.00	1	69.50	69.40	-1	1,366	-0.07%
2019/06/04	1	68.60	0	0.00	68.60	1	1,346	0.07%
2019/06/03	10	69.00	0	0.00	69.00	10	1,318	0.76%
2019/05/29	5	68.90	0	0.00	68.70	5	1,301	0.38%
2019/05/28	0	0.00	1	70.10	69.80	-1	1,306	-0.08%
2019/05/27	0	0.00	2	69.75	70.00	-2	1,233	-0.16%
2019/05/23	1	68.60	1	68.60	68.70	0	1,223	0.00%
2019/05/22	1	69.40	0	0.00	69.40	1	1,231	0.08%
2019/05/20	13	69.25	0	0.00	69.50	13	1,217	1.07%
2019/05/17	2	68.90	1	69.40	68.70	1	1,215	0.08%
2019/05/16	8.1	69.80	2.2	68.85	68.80	5.9	1,203	0.49%
2019/05/15	1	71.40	1	71.50	71.50	0	1,169	0.00%
2019/05/14	2	70.40	10	70.84	70.70	-8	1,159	-0.69%
2019/05/13	0	0.00	1	69.80	69.50	-1	1,138	-0.09%
2019/05/10	0	0.00	1	69.60	69.50	-1	1,148	-0.09%
2019/05/09	0.1	70.60	0	0.00	70.00	0.1	1,141	0.01%
2019/05/08	0.1	72.40	0	0.00	71.90	0.1	1,120	0.01%
2019/05/07	2	72.80	0	0.00	72.80	2	1,103	0.18%
2019/05/06	4	73.23	1	72.80	72.80	3	1,105	0.27%
2019/05/03	1	74.10	0	0.00	74.20	1	1,094	0.09%
2019/05/02	0	0.00	2	74.60	74.50	-2	1,095	-0.18%
2019/04/30	1.1	73.64	0	0.00	73.80	1.1	1,086	0.10%
2019/04/29	2	74.50	1	74.20	73.90	1	1,062	0.09%
2019/04/26	5.1	74.04	0	0.00	74.30	5.1	1,054	0.48%
2019/04/25	3	75.03	0	0.00	75.10	3	1,039	0.29%
2019/04/24	1	75.80	0	0.00	75.70	1	1,022	0.10%
2019/04/22	1	76.50	0	0.00	76.20	1	1,018	0.10%
2019/04/19	1	75.70	2	76.50	76.60	-1	1,030	-0.10%
2019/04/18	10.1	76.09	1	75.80	75.40	9.1	1,043	0.87%
2019/04/17	2	76.75	0.2	77.20	77.20	1.8	1,035	0.17%
2019/04/16	1.1	76.93	0	0.00	77.20	1.1	1,024	0.11%
2019/04/15	1	77.80	0	0.00	77.70	1	1,006	0.10%
2019/04/12	1	78.30	0	0.00	78.10	1	994	0.10%
2019/04/10	4	79.00	0	0.00	79.70	4	978	0.41%
2019/04/08	2	78.65	0	0.00	79.20	2	951	0.21%
2019/04/03	0.1	78.60	0	0.00	78.50	0.1	924	0.01%
2019/04/02	3.1	78.80	0	0.00	78.70	3.1	914	0.34%
2019/04/01	5	79.90	0	0.00	79.60	5	903	0.55%
2019/03/29	17	80.99	6.1	80.51	80.90	10.9	888	1.23%
2019/03/28	18.1	77.88	9	77.91	77.70	9.1	874	1.04%
2019/03/27	0	0.00	1	79.80	79.30	-1	873	-0.11%
2019/03/26	1	80.30	1	80.50	80.10	0	874	0.00%
2019/03/25	0	0.00	1	80.60	80.60	-1	874	-0.11%
2019/03/22	1	80.90	0	0.00	81.20	1	872	0.11%
2019/03/19	0	0.00	1	82.40	82.50	-1	896	-0.11%
2019/03/18	1	82.20	0	0.00	82.20	1	908	0.11%
2019/03/15	0	0.00	2	81.75	81.70	-2	929	-0.22%
2019/03/14	3	80.70	0	0.00	81.00	3	945	0.32%
2019/03/13	1	80.50	0	0.00	81.10	1	963	0.10%
2019/03/12	0	0.00	1	80.40	80.40	-1	979	-0.10%
2019/03/11	1	79.40	0	0.00	79.40	1	999	0.10%
2019/03/08	1	80.80	0	0.00	80.70	1	1,046	0.10%
2019/03/07	0.1	81.50	0	0.00	81.40	0.1	1,115	0.00%
2019/02/26	0	0.00	1	82.60	82.70	-1	1,120	-0.09%
2019/02/25	0.4	81.70	10	82.20	82.10	-9.6	1,111	-0.86%
2019/01/30	10	81.60	0	0.00	82.00	10	1,188	0.84%
2019/01/25	0	0.00	22	82.50	82.50	-22	1,217	-1.81%
2019/01/23	0	0.00	7	81.51	81.80	-7	1,265	-0.55%
2019/01/22	1	80.90	0	0.00	80.40	1	1,316	0.08%
2019/01/21	1	81.40	0	0.00	81.70	1	1,361	0.07%
2019/01/18	1	81.60	0	0.00	81.30	1	1,427	0.07%
2019/01/17	0.1	81.60	3	82.10	82.00	-2.9	1,469	-0.20%
2019/01/15	0	0.00	5	82.10	82.10	-5	1,562	-0.32%
2019/01/14	0	0.00	1	81.00	81.00	-1	1,637	-0.06%
2019/01/11	0	0.00	1	82.30	82.20	-1	1,653	-0.06%
2019/01/10	0	0.00	2	82.40	82.70	-2	1,680	-0.12%
2019/01/07	0	0.00	151	78.56	78.40	-151	1,749	-8.63%	大賣/鉅額交易
2019/01/04	1	77.80	1	77.90	77.80	0	1,769	0.00%
2019/01/02	1	77.70	0	0.00	77.70	1	1,836	0.05%
2018/12/26	2	78.20	0	0.00	77.80	2	1,971	0.10%
2018/12/25	10	78.00	0	0.00	78.20	10	2,005	0.50%
2018/12/24	1	79.50	0	0.00	79.50	1	2,026	0.05%
2018/12/22	1	80.20	0	0.00	80.40	1	2,046	0.05%
2018/12/21	4	79.10	10	78.60	80.20	-6	2,079	-0.29%
2018/12/20	12	81.88	3	80.80	80.80	9	2,071	0.43%
2018/12/13	1	84.30	0	0.00	84.30	1	2,304	0.04%
2018/12/12	1	85.40	1	85.50	85.40	0	2,338	0.00%
2018/12/10	1	85.00	1	83.60	84.30	0	2,431	0.00%
2018/12/07	12	85.42	10	87.30	85.30	2	2,425	0.08%
2018/12/06	11	86.77	0	0.00	86.60	11	2,437	0.45%
2018/12/05	1	87.60	2	89.10	89.10	-1	2,446	-0.04%
2018/12/04	0	0.00	1	87.20	88.50	-1	2,471	-0.04%
2018/12/03	25	88.39	9.8	89.71	87.70	15.2	2,499	0.61%
2018/11/30	0	0.00	15	86.19	91.00	-15	2,497	-0.60%
2018/11/26	0	0.00	9	82.47	82.30	-9	2,601	-0.35%
2018/11/23	1	81.40	1	81.20	81.20	0	2,649	0.00%
2018/11/22	1	82.60	0	0.00	82.30	1	2,676	0.04%
2018/11/21	1	82.90	2	83.70	83.60	-1	2,726	-0.04%
2018/11/20	27	84.30	1	84.00	83.50	26	2,814	0.92%
2018/11/19	0	0.00	2	84.40	84.20	-2	2,992	-0.07%
2018/11/15	11.2	83.85	0.6	82.60	82.70	10.6	3,043	0.35%
2018/11/14	7	81.26	0	0.00	81.80	7	3,027	0.23%
2018/11/13	0	0.00	1	80.00	80.00	-1	3,057	-0.03%
2018/11/12	2	78.00	0	0.00	78.00	2	3,114	0.06%
2018/11/08	0	0.00	6	79.00	79.10	-6	3,170	-0.19%
2018/11/07	6	78.50	15	78.50	78.50	-9	3,196	-0.28%
2018/11/06	0	0.00	1	77.60	76.50	-1	3,214	-0.03%
2018/11/05	15	77.80	6	77.80	77.80	9	3,252	0.28%
2018/11/01	5.1	76.61	0	0.00	77.10	5.1	3,374	0.15%
2018/10/31	8.1	76.87	23	77.29	77.50	-14.9	3,501	-0.43%
2018/10/30	15	75.60	16	75.23	75.60	-1	3,524	-0.03%
2018/10/29	2	76.25	0.2	76.10	76.10	1.8	3,537	0.05%
2018/10/17	0	0.00	4	55.38	54.70	-4	3,529	-0.11%
2018/10/16	1	54.30	110	54.01	54.10	-109	3,495	-3.12%	大賣/鉅額交易
2018/10/15	1	54.40	1	54.60	54.30	0	3,466	0.00%
2018/10/12	4	53.83	0	0.00	55.20	4	3,445	0.12%
2018/10/11	10	55.50	9	55.40	54.00	1	3,437	0.03%
2018/10/08	2	58.75	0	0.00	59.00	2	3,388	0.06%
2018/10/05	4	59.70	1	59.90	59.70	3	3,387	0.09%
2018/10/02	1	61.10	3	61.47	61.70	-2	3,372	-0.06%
2018/09/28	1	60.40	0	0.00	60.70	1	3,413	0.03%
2018/09/27	0	0.00	2	60.50	60.00	-2	3,393	-0.06%
2018/09/26	0	0.00	1	59.80	59.90	-1	3,360	-0.03%
2018/09/25	3	59.70	2	60.00	60.00	1	3,374	0.03%
2018/09/21	0	0.00	1	58.10	58.80	-1	3,340	-0.03%
2018/09/20	4	56.90	3	57.20	56.70	1	3,354	0.03%
2018/09/19	0	0.00	3	57.73	57.50	-3	3,368	-0.09%
2018/09/14	5	57.60	0	58.30	58.10	5	3,439	0.14%
2018/09/12	4	57.80	1	57.70	57.80	3	3,438	0.09%
2018/09/10	20	56.22	10	55.90	55.90	10	3,460	0.29%
2018/09/07	7	58.43	0	0.00	58.20	7	3,457	0.20%
2018/09/06	0	0.00	2	59.30	59.30	-2	3,475	-0.06%
2018/09/05	9	59.68	0	0.00	59.30	9	3,500	0.26%
2018/09/04	0	0.00	1	61.40	61.50	-1	3,525	-0.03%
2018/09/03	3	61.90	0	0.00	61.60	3	3,551	0.08%
2018/08/31	1	62.60	1	62.30	63.00	0	3,564	0.00%
2018/08/30	0	0.00	13	62.73	62.80	-13	3,573	-0.36%
2018/08/29	6	61.92	21	61.62	62.00	-15	3,583	-0.42%
2018/08/28	0	0.00	1	61.80	61.50	-1	3,611	-0.03%
2018/08/27	14	61.91	1	61.70	61.50	13	3,655	0.36%
2018/08/24	1	61.50	2	61.50	61.50	-1	3,642	-0.03%
2018/08/23	1	61.90	0	0.00	62.00	1	3,715	0.03%
2018/08/22	1	63.20	2	63.10	62.80	-1	3,725	-0.03%
2018/08/20	11	62.20	1	62.50	62.20	10	3,702	0.27%
2018/08/17	20	62.90	0	0.00	63.00	20	3,793	0.53%
2018/08/16	2	62.75	1	63.00	62.90	1	3,766	0.03%
2018/08/15	8	62.58	57	61.89	62.50	-49	3,706	-1.32%
2018/08/13	1	59.40	11	59.57	59.00	-10	3,711	-0.27%
2018/08/10	1	60.60	0	0.00	61.00	1	3,694	0.03%
2018/08/09	40	61.00	0	0.00	61.30	40	3,740	1.07%
2018/08/08	0	0.00	6	61.53	61.80	-6	3,881	-0.15%
2018/08/07	1	60.00	0	0.00	60.30	1	3,861	0.03%
2018/08/06	0	0.00	1	60.40	60.30	-1	3,943	-0.03%
2018/08/03	10	58.70	30	60.10	60.10	-20	3,930	-0.51%
2018/08/02	20	59.19	0	0.00	58.70	20	3,914	0.51%
2018/08/01	1	59.50	0	0.00	59.40	1	3,903	0.03%
2018/07/31	1	58.10	1	58.30	58.60	0	3,883	0.00%
2018/07/30	2	57.95	11	58.19	58.00	-9	3,871	-0.23%
2018/07/27	15	62.00	40	62.40	62.00	-25	3,790	-0.66%
2018/07/26	53	62.06	0	0.00	62.00	53	3,688	1.44%
2018/07/25	0	0.00	1	63.30	62.60	-1	3,689	-0.03%
2018/07/24	140	62.02	2	62.20	62.00	138	3,654	3.78%	大買/鉅額交易
2018/07/23	22	60.81	2	60.90	60.90	20	3,657	0.55%
2018/07/19	20	62.65	6	62.70	62.20	14	3,682	0.38%
2018/07/18	1	62.80	1	63.10	63.00	0	3,718	0.00%
2018/07/17	0	0.00	3	62.90	62.70	-3	3,685	-0.08%
2018/07/16	21	62.57	0	0.00	62.60	21	3,682	0.57%
2018/07/13	5	62.70	1	62.50	62.70	4	3,713	0.11%
2018/07/11	0	0.00	42	60.92	62.00	-42	3,791	-1.11%
2018/07/10	20	61.10	0	0.00	61.10	20	3,797	0.53%
2018/07/06	21	59.86	4	59.90	59.90	17	3,900	0.44%
2018/07/05	1	60.20	0	0.00	59.60	1	3,902	0.03%
2018/07/03	1	61.20	1	60.70	60.70	0	4,130	0.00%
2018/06/29	4	62.00	22	62.18	62.20	-18	4,158	-0.43%
2018/06/27	2	60.80	0	0.00	60.70	2	4,216	0.05%
2018/06/26	2	61.80	0	0.00	61.60	2	4,252	0.05%
2018/06/25	0	0.00	1	62.70	62.60	-1	4,338	-0.02%
2018/06/22	0	0.00	21	62.90	63.00	-21	4,742	-0.44%
2018/06/21	1	62.80	2	62.90	62.90	-1	4,794	-0.02%
2018/06/19	1	62.90	0	0.00	62.80	1	5,034	0.02%
2018/06/15	1	62.20	1	62.80	63.20	0	5,142	0.00%
2018/06/14	6	61.82	0	0.00	62.20	6	5,170	0.12%
2018/06/13	2	62.25	5	61.84	62.10	-3	5,182	-0.06%
2018/06/12	31	62.99	0	0.00	62.70	31	5,278	0.59%
2018/06/11	1	64.20	1	64.40	64.50	0	5,338	0.00%
2018/06/08	10	65.00	40	65.00	65.00	-30	5,401	-0.56%
2018/06/07	1	64.70	2	64.55	64.60	-1	5,425	-0.02%
2018/06/06	0	0.00	1	64.70	65.00	-1	5,485	-0.02%
2018/06/05	21	64.37	28	64.44	64.40	-7	5,501	-0.13%
2018/06/04	0	0.00	19	63.66	64.40	-19	5,602	-0.34%
2018/06/01	1	62.20	0	0.00	62.40	1	5,906	0.02%
2018/05/31	2	61.90	2	62.00	61.30	0	5,903	0.00%
2018/05/30	22	61.88	0	0.00	61.40	22	5,995	0.37%
2018/05/28	0	0.00	2	62.55	62.70	-2	6,088	-0.03%
2018/05/25	23	62.63	56	62.64	62.70	-33	6,103	-0.54%
2018/05/24	0	0.00	3	61.50	61.40	-3	6,106	-0.05%
2018/05/23	3	61.47	0	0.00	61.20	3	6,142	0.05%
2018/05/22	8	62.09	1	61.70	61.90	7	6,171	0.11%
2018/05/21	0	0.00	13	61.52	62.00	-13	6,146	-0.21%
2018/05/18	1	59.60	0	0.00	59.60	1	6,028	0.02%
2018/05/17	3	60.60	2	60.10	59.70	1	6,050	0.02%
2018/05/16	3	60.70	12	60.29	60.00	-9	6,008	-0.15%
2018/05/15	0.1	58.60	0	0.00	58.60	0.1	5,886	0.00%
2018/05/14	1	58.90	20	59.06	59.00	-19	6,001	-0.32%
2018/05/09	0	0.00	1	57.50	58.20	-1	5,944	-0.02%
2018/05/08	2	57.00	0	0.00	57.60	2	5,945	0.03%
2018/05/07	1	57.10	0	0.00	57.60	1	5,935	0.02%
2018/05/04	43	57.29	0	0.00	57.00	43	5,920	0.73%
2018/05/03	2	57.60	0	0.00	57.60	2	5,916	0.03%
2018/05/02	0	0.00	2	58.15	58.80	-2	5,917	-0.03%
2018/04/30	1	57.40	0	0.00	57.70	1	5,881	0.02%
2018/04/27	1	57.00	0	0.00	57.30	1	5,887	0.02%
2018/04/26	1	58.20	0	0.00	57.80	1	5,882	0.02%
2018/04/20	0	0.00	10	58.51	58.10	-10	5,971	-0.17%
2018/04/19	5	58.50	5	59.00	58.50	0	5,981	0.00%
2018/04/18	0	0.00	1	58.10	58.10	-1	5,973	-0.02%
2018/04/17	6	57.48	0.1	57.00	56.80	5.9	6,013	0.10%
2018/04/16	0	0.00	6	58.95	58.80	-6	5,966	-0.10%
2018/04/13	1	58.80	21	58.90	58.60	-20	5,943	-0.34%
2018/04/12	1	58.20	2	59.00	58.60	-1	5,904	-0.02%
2018/04/10	1	58.50	6	58.48	58.50	-5	5,854	-0.09%
2018/04/09	1	58.40	89	57.40	58.50	-88	5,787	-1.52%
2018/04/03	0	0.00	3	56.57	56.70	-3	5,628	-0.05%
2018/03/31	1	56.80	42	56.78	56.40	-41	5,597	-0.73%
2018/03/30	3	56.33	2	55.70	56.40	1	5,566	0.02%
2018/03/29	4	56.43	0	0.00	56.30	4	5,495	0.07%
2018/03/28	15	57.10	6	56.63	57.00	9	5,485	0.16%
2018/03/27	184	58.15	43	59.39	57.00	141	5,392	2.61%	大買/鉅額交易
2018/03/26	31	58.39	1	58.10	58.00	30	4,942	0.61%
2018/03/23	2	55.85	308	56.39	58.90	-306	4,854	-6.30%	大賣/鉅額交易
2018/03/22	1	59.00	7	58.87	57.50	-6	4,639	-0.13%
2018/03/21	8	59.21	91	59.36	59.10	-83	4,534	-1.83%
2018/03/20	5	57.94	2	57.65	58.10	3	4,400	0.07%
2018/03/19	2	57.55	1	57.20	58.00	1	4,319	0.02%
2018/03/16	4	57.58	4	56.83	57.00	0	4,292	0.00%
2018/03/15	1	56.90	13	57.29	57.40	-12	4,157	-0.29%
2018/03/14	38	56.16	2	55.60	55.60	36	4,021	0.90%
2018/03/13	1	55.00	1.2	55.32	55.50	-0.2	3,960	0.00%
2018/03/12	1	55.30	10	55.33	55.40	-9	3,927	-0.23%
2018/03/09	3	54.37	2	54.40	54.20	1	3,880	0.03%
2018/03/08	11	55.10	9	54.93	54.70	2	3,864	0.05%
2018/03/07	4	54.38	98	54.67	55.30	-94	3,723	-2.52%
2018/03/06	1	52.20	3	52.30	52.30	-2	3,379	-0.06%
2018/03/05	3	52.20	5	52.48	51.90	-2	3,440	-0.06%
2018/03/01	5	51.02	0	0.00	51.90	5	3,230	0.15%
2018/02/26	81	51.71	3	51.97	52.00	78	3,204	2.43%
2018/02/23	52	51.49	0	0.00	50.70	52	3,190	1.63%
2018/02/22	2	50.80	34	49.43	50.80	-32	3,327	-0.96%
2018/02/21	31	48.77	22	49.49	49.30	9	3,556	0.25%
2018/02/12	15	47.62	0	0.00	47.60	15	4,078	0.37%
2018/02/09	1	47.05	0	0.00	47.65	1	4,123	0.02%
2018/02/08	21	48.40	150	48.42	48.40	-129	4,130	-3.12%	大賣/鉅額交易
2018/02/07	2	48.60	1	48.55	48.40	1	4,307	0.02%
2018/02/06	11	49.20	0	0.00	47.30	11	4,428	0.25%
2018/02/05	8	49.60	487	49.94	50.50	-479	4,549	-10.53%	大賣/鉅額交易
2018/02/02	5	50.98	0	0.00	51.00	5	4,559	0.11%
2018/01/31	1	51.20	3	50.90	51.50	-2	4,921	-0.04%
2018/01/30	1	52.00	1	51.70	51.60	0	5,010	0.00%
2018/01/25	1	52.70	0	0.00	52.80	1	4,987	0.02%
2018/01/24	1	52.00	0	0.00	52.30	1	4,986	0.02%
2018/01/22	1	52.60	0	0.00	52.60	1	5,025	0.02%
2018/01/19	4	52.60	5	52.92	52.70	-1	5,106	-0.02%
2018/01/18	3	53.03	8	53.13	53.00	-5	5,075	-0.10%
2018/01/17	1	53.10	1	52.80	53.10	0	5,056	0.00%
2018/01/16	44	53.49	3	53.20	53.40	41	5,001	0.82%
2018/01/15	10	52.80	2	52.50	52.50	8	4,965	0.16%
2018/01/12	32	52.39	1	52.40	52.10	31	4,958	0.63%
2018/01/11	206	53.01	57	52.42	52.00	149	4,944	3.01%	大買/鉅額交易
2018/01/10	50	51.86	1	52.00	51.50	49	4,850	1.01%
2018/01/09	25	51.42	90	51.39	51.50	-65	4,840	-1.34%
2018/01/08	90	51.67	3	51.80	51.70	87	4,842	1.80%
2018/01/05	165	51.62	93	51.44	51.80	72	4,806	1.50%	大買/
2018/01/04	20	50.30	5	50.56	50.60	15	4,759	0.32%
2018/01/03	100	50.80	0	0.00	50.80	100	4,753	2.10%
2018/01/02	41	50.51	4	50.40	50.50	37	4,720	0.78%